date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 09:30:00,45.2,45.26,44.89,45.09,142297.0,42.5234,42.5798,42.2317,42.4199,142297.0
2023-07-17 10:00:00,45.09,45.27,45.01,45.22,85535.0,42.4199,42.5892,42.3446,42.5422,85535.0
2023-07-17 10:30:00,45.21,45.21,45.06,45.11,127121.0,42.5328,42.5328,42.3917,42.4387,127121.0
2023-07-17 11:00:00,45.1,45.17,45.05,45.13,39375.0,42.4293,42.4951,42.3822,42.4575,39375.0
2023-07-17 11:30:00,45.13,45.16,45.03,45.05,71359.0,42.4575,42.4857,42.3634,42.3822,71359.0
2023-07-17 12:00:00,45.05,45.05,44.99,45.01,63463.0,42.3822,42.3822,42.3258,42.3446,63463.0
2023-07-17 12:30:00,45.01,45.07,44.99,45.05,50490.0,42.3446,42.4011,42.3258,42.3822,50490.0
2023-07-17 13:00:00,45.05,45.05,44.99,45.01,61310.0,42.3822,42.3822,42.3258,42.3446,61310.0
2023-07-17 13:30:00,45.01,45.01,44.93,44.94,74438.0,42.3446,42.3446,42.2694,42.2788,74438.0
2023-07-17 14:00:00,44.95,45.01,44.93,44.97,65477.0,42.2882,42.3446,42.2694,42.307,65477.0
2023-07-17 14:30:00,44.97,45.0,44.93,44.94,89048.0,42.307,42.3352,42.2694,42.2788,89048.0
2023-07-17 15:00:00,44.94,44.99,44.92,44.95,174627.0,42.2788,42.3258,42.2599,42.2882,174627.0
2023-07-17 15:30:00,44.95,44.99,44.92,44.93,302235.0,42.2882,42.3258,42.2599,42.2694,302235.0
2023-07-18 09:30:00,44.99,45.3,44.96,45.1,130879.0,42.3258,42.6174,42.2976,42.4293,130879.0
2023-07-18 10:00:00,45.1,45.24,45.06,45.2,85277.0,42.4293,42.561,42.3917,42.5234,85277.0
2023-07-18 10:30:00,45.23,45.41,45.2,45.32,99971.0,42.5516,42.7209,42.5234,42.6363,99971.0
2023-07-18 11:00:00,45.32,45.44,45.29,45.4,54500.0,42.6363,42.7492,42.608,42.7115,54500.0
2023-07-18 11:30:00,45.39,45.39,45.17,45.23,87915.0,42.7021,42.7021,42.4951,42.5516,87915.0
2023-07-18 12:00:00,45.24,45.28,44.97,45.0,69804.0,42.561,42.5986,42.307,42.3352,69804.0
2023-07-18 12:30:00,44.99,44.99,44.89,44.91,48619.0,42.3258,42.3258,42.2317,42.2505,48619.0
2023-07-18 13:00:00,44.91,44.95,44.84,44.87,52351.0,42.2505,42.2882,42.1847,42.2129,52351.0
2023-07-18 13:30:00,44.87,44.92,44.8,44.87,47946.0,42.2129,42.2599,42.1471,42.2129,47946.0
2023-07-18 14:00:00,44.87,44.89,44.78,44.87,54550.0,42.2129,42.2317,42.1282,42.2129,54550.0
2023-07-18 14:30:00,44.87,44.88,44.81,44.83,40784.0,42.2129,42.2223,42.1565,42.1753,40784.0
2023-07-18 15:00:00,44.82,44.89,44.79,44.86,73571.0,42.1659,42.2317,42.1376,42.2035,73571.0
2023-07-18 15:30:00,44.86,44.93,44.81,44.87,326370.0,42.2035,42.2694,42.1565,42.2129,326370.0
2023-07-19 09:30:00,45.12,45.32,45.02,45.3,122109.0,42.4481,42.6363,42.354,42.6174,122109.0
2023-07-19 10:00:00,45.3,45.47,45.24,45.41,225289.0,42.6174,42.7774,42.561,42.7209,225289.0
2023-07-19 10:30:00,45.41,45.41,45.16,45.21,95308.0,42.7209,42.7209,42.4857,42.5328,95308.0
2023-07-19 11:00:00,45.21,45.29,45.17,45.24,53697.0,42.5328,42.608,42.4951,42.561,53697.0
2023-07-19 11:30:00,45.23,45.34,45.23,45.29,62412.0,42.5516,42.6551,42.5516,42.608,62412.0
2023-07-19 12:00:00,45.29,45.62,45.25,45.53,149827.0,42.608,42.9185,42.5704,42.8338,149827.0
2023-07-19 12:30:00,45.53,45.61,45.5,45.59,82680.0,42.8338,42.9091,42.8056,42.8903,82680.0
2023-07-19 13:00:00,45.59,45.6,45.54,45.6,88629.0,42.8903,42.8997,42.8432,42.8997,88629.0
2023-07-19 13:30:00,45.6,45.67,45.57,45.65,110530.0,42.8997,42.9655,42.8715,42.9467,110530.0
2023-07-19 14:00:00,45.66,45.69,45.6,45.69,29617.0,42.9561,42.9843,42.8997,42.9843,29617.0
2023-07-19 14:30:00,45.69,45.8,45.69,45.74,93597.0,42.9843,43.0878,42.9843,43.0314,93597.0
2023-07-19 15:00:00,45.73,45.77,45.69,45.73,92057.0,43.022,43.0596,42.9843,43.022,92057.0
2023-07-19 15:30:00,45.72,45.92,45.71,45.88,457208.0,43.0126,43.2007,43.0032,43.1631,457208.0
2023-07-20 09:30:00,45.89,46.01,45.64,45.95,189824.0,43.1725,43.2854,42.9373,43.229,189824.0
2023-07-20 10:00:00,45.96,46.23,45.95,46.19,216172.0,43.2384,43.4924,43.229,43.4547,216172.0
2023-07-20 10:30:00,46.18,46.3,46.11,46.26,203604.0,43.4453,43.5582,43.3795,43.5206,203604.0
2023-07-20 11:00:00,46.27,46.32,46.19,46.3,167826.0,43.53,43.577,43.4547,43.5582,167826.0
2023-07-20 11:30:00,46.3,46.32,46.21,46.27,92765.0,43.5582,43.577,43.4736,43.53,92765.0
2023-07-20 12:00:00,46.28,46.35,46.24,46.28,77520.0,43.5394,43.6053,43.5018,43.5394,77520.0
2023-07-20 12:30:00,46.28,46.29,46.16,46.2,106714.0,43.5394,43.5488,43.4265,43.4641,106714.0
2023-07-20 13:00:00,46.21,46.33,46.2,46.3,32028.0,43.4736,43.5864,43.4641,43.5582,32028.0
2023-07-20 13:30:00,46.3,46.31,46.2,46.29,47273.0,43.5582,43.5676,43.4641,43.5488,47273.0
2023-07-20 14:00:00,46.29,46.33,46.28,46.3,42285.0,43.5488,43.5864,43.5394,43.5582,42285.0
2023-07-20 14:30:00,46.29,46.42,46.26,46.42,109822.0,43.5488,43.6711,43.5206,43.6711,109822.0
2023-07-20 15:00:00,46.43,46.55,46.4,46.41,208233.0,43.6805,43.7934,43.6523,43.6617,208233.0
2023-07-20 15:30:00,46.41,46.56,46.38,46.55,452833.0,43.6617,43.8028,43.6335,43.7934,452833.0
2023-07-21 09:30:00,46.49,46.52,46.05,46.31,164748.0,43.737,43.7652,43.323,43.5676,164748.0
2023-07-21 10:00:00,46.32,46.41,46.24,46.4,81944.0,43.577,43.6617,43.5018,43.6523,81944.0
2023-07-21 10:30:00,46.4,46.41,46.18,46.25,76184.0,43.6523,43.6617,43.4453,43.5112,76184.0
2023-07-21 11:00:00,46.25,46.32,46.15,46.16,53699.0,43.5112,43.577,43.4171,43.4265,53699.0
2023-07-21 11:30:00,46.16,46.29,46.15,46.25,39688.0,43.4265,43.5488,43.4171,43.5112,39688.0
2023-07-21 12:00:00,46.26,46.38,46.23,46.38,38687.0,43.5206,43.6335,43.4924,43.6335,38687.0
2023-07-21 12:30:00,46.37,46.4,46.28,46.32,38882.0,43.6241,43.6523,43.5394,43.577,38882.0
2023-07-21 13:00:00,46.31,46.35,46.25,46.32,55123.0,43.5676,43.6053,43.5112,43.577,55123.0
2023-07-21 13:30:00,46.33,46.33,46.25,46.29,37942.0,43.5864,43.5864,43.5112,43.5488,37942.0
2023-07-21 14:00:00,46.29,46.36,46.25,46.33,38787.0,43.5488,43.6147,43.5112,43.5864,38787.0
2023-07-21 14:30:00,46.33,46.34,46.27,46.28,45864.0,43.5864,43.5959,43.53,43.5394,45864.0
2023-07-21 15:00:00,46.29,46.3,46.23,46.27,59354.0,43.5488,43.5582,43.4924,43.53,59354.0
2023-07-21 15:30:00,46.27,46.4,46.19,46.34,313487.0,43.53,43.6523,43.4547,43.5959,313487.0
2023-07-24 09:30:00,46.49,46.6,46.36,46.54,102012.0,43.737,43.8405,43.6147,43.784,102012.0
2023-07-24 10:00:00,46.55,46.59,46.33,46.37,81786.0,43.7934,43.8311,43.5864,43.6241,81786.0
2023-07-24 10:30:00,46.37,46.43,46.3,46.36,53775.0,43.6241,43.6805,43.5582,43.6147,53775.0
2023-07-24 11:00:00,46.37,46.44,46.33,46.38,36651.0,43.6241,43.6899,43.5864,43.6335,36651.0
2023-07-24 11:30:00,46.41,46.45,46.38,46.4,31809.0,43.6617,43.6993,43.6335,43.6523,31809.0
2023-07-24 12:00:00,46.4,46.41,46.3,46.39,46423.0,43.6523,43.6617,43.5582,43.6429,46423.0
2023-07-24 12:30:00,46.39,46.59,46.37,46.59,67737.0,43.6429,43.8311,43.6241,43.8311,67737.0
2023-07-24 13:00:00,46.58,46.61,46.45,46.51,42500.0,43.8216,43.8499,43.6993,43.7558,42500.0
2023-07-24 13:30:00,46.51,46.54,46.47,46.54,38642.0,43.7558,43.784,43.7182,43.784,38642.0
2023-07-24 14:00:00,46.55,46.59,46.51,46.58,33938.0,43.7934,43.8311,43.7558,43.8216,33938.0
2023-07-24 14:30:00,46.58,46.63,46.57,46.59,51771.0,43.8216,43.8687,43.8122,43.8311,51771.0
2023-07-24 15:00:00,46.59,46.6,46.46,46.49,73384.0,43.8311,43.8405,43.7088,43.737,73384.0
2023-07-24 15:30:00,46.49,46.56,46.41,46.41,266777.0,43.737,43.8028,43.6617,43.6617,266777.0
2023-07-25 09:30:00,46.43,46.5,46.02,46.09,114872.0,43.6805,43.7464,43.2948,43.3607,114872.0
2023-07-25 10:00:00,46.09,46.28,46.01,46.24,77518.0,43.3607,43.5394,43.2854,43.5018,77518.0
2023-07-25 10:30:00,46.24,46.32,46.22,46.27,55906.0,43.5018,43.577,43.483,43.53,55906.0
2023-07-25 11:00:00,46.26,46.27,46.18,46.23,55829.0,43.5206,43.53,43.4453,43.4924,55829.0
2023-07-25 11:30:00,46.23,46.32,46.17,46.32,59919.0,43.4924,43.577,43.4359,43.577,59919.0
2023-07-25 12:00:00,46.32,46.39,46.27,46.33,56611.0,43.577,43.6429,43.53,43.5864,56611.0
2023-07-25 12:30:00,46.31,46.35,46.27,46.28,29713.0,43.5676,43.6053,43.53,43.5394,29713.0
2023-07-25 13:00:00,46.29,46.33,46.21,46.25,40368.0,43.5488,43.5864,43.4736,43.5112,40368.0
2023-07-25 13:30:00,46.25,46.34,46.24,46.33,31177.0,43.5112,43.5959,43.5018,43.5864,31177.0
2023-07-25 14:00:00,46.33,46.34,46.26,46.3,33814.0,43.5864,43.5959,43.5206,43.5582,33814.0
2023-07-25 14:30:00,46.3,46.37,46.29,46.37,49947.0,43.5582,43.6241,43.5488,43.6241,49947.0
2023-07-25 15:00:00,46.37,46.37,46.27,46.34,55272.0,43.6241,43.6241,43.53,43.5959,55272.0
2023-07-25 15:30:00,46.34,46.36,46.26,46.27,248355.0,43.5959,43.6147,43.5206,43.53,248355.0
2023-07-26 09:30:00,46.17,46.41,46.07,46.12,102086.0,43.4359,43.6617,43.3418,43.3889,102086.0
2023-07-26 10:00:00,46.13,46.24,46.1,46.21,69232.0,43.3983,43.5018,43.3701,43.4736,69232.0
2023-07-26 10:30:00,46.22,46.51,46.19,46.5,88542.0,43.483,43.7558,43.4547,43.7464,88542.0
2023-07-26 11:00:00,46.5,46.55,46.4,46.47,59467.0,43.7464,43.7934,43.6523,43.7182,59467.0
2023-07-26 11:30:00,46.47,46.47,46.34,46.41,45369.0,43.7182,43.7182,43.5959,43.6617,45369.0
2023-07-26 12:00:00,46.43,46.56,46.43,46.55,39863.0,43.6805,43.8028,43.6805,43.7934,39863.0
2023-07-26 12:30:00,46.56,46.57,46.45,46.46,41855.0,43.8028,43.8122,43.6993,43.7088,41855.0
2023-07-26 13:00:00,46.46,46.5,46.35,46.43,138229.0,43.7088,43.7464,43.6053,43.6805,138229.0
2023-07-26 13:30:00,46.43,46.51,46.43,46.49,36469.0,43.6805,43.7558,43.6805,43.737,36469.0
2023-07-26 14:00:00,46.48,46.48,46.31,46.32,77632.0,43.7276,43.7276,43.5676,43.577,77632.0
2023-07-26 14:30:00,46.33,46.43,46.24,46.42,71224.0,43.5864,43.6805,43.5018,43.6711,71224.0
2023-07-26 15:00:00,46.43,46.43,46.17,46.25,80592.0,43.6805,43.6805,43.4359,43.5112,80592.0
2023-07-26 15:30:00,46.25,46.3,46.19,46.19,320375.0,43.5112,43.5582,43.4547,43.4547,320375.0
2023-07-27 09:30:00,46.19,46.52,46.19,46.48,117796.0,43.4547,43.7652,43.4547,43.7276,117796.0
2023-07-27 10:00:00,46.48,46.48,46.22,46.3,97198.0,43.7276,43.7276,43.483,43.5582,97198.0
2023-07-27 10:30:00,46.3,46.33,46.05,46.07,168014.0,43.5582,43.5864,43.323,43.3418,168014.0
2023-07-27 11:00:00,46.07,46.07,45.83,45.85,122744.0,43.3418,43.3418,43.1161,43.1349,122744.0
2023-07-27 11:30:00,45.85,46.03,45.83,46.0,98137.0,43.1349,43.3042,43.1161,43.276,98137.0
2023-07-27 12:00:00,46.0,46.0,45.81,45.88,108276.0,43.276,43.276,43.0972,43.1631,108276.0
2023-07-27 12:30:00,45.88,46.05,45.86,46.03,75715.0,43.1631,43.323,43.1443,43.3042,75715.0
2023-07-27 13:00:00,46.04,46.07,45.97,46.01,53855.0,43.3136,43.3418,43.2478,43.2854,53855.0
2023-07-27 13:30:00,46.01,46.01,45.93,45.99,43819.0,43.2854,43.2854,43.2101,43.2666,43819.0
2023-07-27 14:00:00,46.0,46.1,45.95,46.08,60323.0,43.276,43.3701,43.229,43.3513,60323.0
2023-07-27 14:30:00,46.07,46.08,45.99,46.06,59102.0,43.3418,43.3513,43.2666,43.3324,59102.0
2023-07-27 15:00:00,46.05,46.16,46.04,46.12,70913.0,43.323,43.4265,43.3136,43.3889,70913.0
2023-07-27 15:30:00,46.11,46.13,45.95,46.05,268568.0,43.3795,43.3983,43.229,43.323,268568.0
2023-07-28 09:30:00,46.5,46.5,46.15,46.26,124998.0,43.7464,43.7464,43.4171,43.5206,124998.0
2023-07-28 10:00:00,46.26,46.35,46.22,46.3,73623.0,43.5206,43.6053,43.483,43.5582,73623.0
2023-07-28 10:30:00,46.31,46.47,46.3,46.42,56489.0,43.5676,43.7182,43.5582,43.6711,56489.0
2023-07-28 11:00:00,46.41,46.5,46.37,46.44,73044.0,43.6617,43.7464,43.6241,43.6899,73044.0
2023-07-28 11:30:00,46.44,46.44,46.27,46.32,50461.0,43.6899,43.6899,43.53,43.577,50461.0
2023-07-28 12:00:00,46.33,46.33,46.21,46.29,58600.0,43.5864,43.5864,43.4736,43.5488,58600.0
2023-07-28 12:30:00,46.29,46.34,46.21,46.27,52478.0,43.5488,43.5959,43.4736,43.53,52478.0
2023-07-28 13:00:00,46.27,46.28,46.16,46.19,48864.0,43.53,43.5394,43.4265,43.4547,48864.0
2023-07-28 13:30:00,46.18,46.2,46.07,46.15,50949.0,43.4453,43.4641,43.3418,43.4171,50949.0
2023-07-28 14:00:00,46.15,46.22,46.15,46.21,38397.0,43.4171,43.483,43.4171,43.4736,38397.0
2023-07-28 14:30:00,46.21,46.24,46.18,46.21,50852.0,43.4736,43.5018,43.4453,43.4736,50852.0
2023-07-28 15:00:00,46.22,46.26,46.16,46.2,77861.0,43.483,43.5206,43.4265,43.4641,77861.0
2023-07-28 15:30:00,46.19,46.32,46.12,46.25,290704.0,43.4547,43.577,43.3889,43.5112,290704.0
2023-07-31 09:30:00,46.23,46.4,46.13,46.35,92190.0,43.4924,43.6523,43.3983,43.6053,92190.0
2023-07-31 10:00:00,46.34,46.4,46.22,46.27,97514.0,43.5959,43.6523,43.483,43.53,97514.0
2023-07-31 10:30:00,46.27,46.27,46.14,46.16,50576.0,43.53,43.53,43.4077,43.4265,50576.0
2023-07-31 11:00:00,46.16,46.19,46.01,46.03,45942.0,43.4265,43.4547,43.2854,43.3042,45942.0
2023-07-31 11:30:00,46.03,46.03,45.83,45.86,45110.0,43.3042,43.3042,43.1161,43.1443,45110.0
2023-07-31 12:00:00,45.86,45.98,45.84,45.97,32518.0,43.1443,43.2572,43.1255,43.2478,32518.0
2023-07-31 12:30:00,45.97,45.99,45.92,45.95,40226.0,43.2478,43.2666,43.2007,43.229,40226.0
2023-07-31 13:00:00,45.94,45.99,45.89,45.95,46162.0,43.2195,43.2666,43.1725,43.229,46162.0
2023-07-31 13:30:00,45.95,45.99,45.92,45.96,40416.0,43.229,43.2666,43.2007,43.2384,40416.0
2023-07-31 14:00:00,45.96,45.96,45.78,45.78,82623.0,43.2384,43.2384,43.069,43.069,82623.0
2023-07-31 14:30:00,45.79,45.8,45.57,45.75,280534.0,43.0784,43.0878,42.8715,43.0408,280534.0
2023-07-31 15:00:00,45.75,45.83,45.74,45.81,79874.0,43.0408,43.1161,43.0314,43.0972,79874.0
2023-07-31 15:30:00,45.82,45.87,45.72,45.83,478151.0,43.1066,43.1537,43.0126,43.1161,478151.0
2023-08-01 09:30:00,45.97,46.11,45.86,46.03,94096.0,43.2478,43.3795,43.1443,43.3042,94096.0
2023-08-01 10:00:00,46.0,46.01,45.74,45.74,148099.0,43.276,43.2854,43.0314,43.0314,148099.0
2023-08-01 10:30:00,45.68,45.69,45.39,45.48,141601.0,42.9749,42.9843,42.7021,42.7868,141601.0
2023-08-01 11:00:00,45.48,45.57,45.4,45.44,72648.0,42.7868,42.8715,42.7115,42.7492,72648.0
2023-08-01 11:30:00,45.45,45.51,45.38,45.43,80688.0,42.7586,42.815,42.6927,42.7397,80688.0
2023-08-01 12:00:00,45.43,45.46,45.33,45.45,47065.0,42.7397,42.768,42.6457,42.7586,47065.0
2023-08-01 12:30:00,45.44,45.47,45.39,45.43,31051.0,42.7492,42.7774,42.7021,42.7397,31051.0
2023-08-01 13:00:00,45.44,45.48,45.36,45.47,40598.0,42.7492,42.7868,42.6739,42.7774,40598.0
2023-08-01 13:30:00,45.47,45.47,45.39,45.41,37767.0,42.7774,42.7774,42.7021,42.7209,37767.0
2023-08-01 14:00:00,45.4,45.53,45.4,45.49,41054.0,42.7115,42.8338,42.7115,42.7962,41054.0
2023-08-01 14:30:00,45.5,45.57,45.44,45.49,47990.0,42.8056,42.8715,42.7492,42.7962,47990.0
2023-08-01 15:00:00,45.49,45.59,45.47,45.53,65884.0,42.7962,42.8903,42.7774,42.8338,65884.0
2023-08-01 15:30:00,45.52,45.6,45.48,45.51,292007.0,42.8244,42.8997,42.7868,42.815,292007.0
2023-08-02 09:30:00,45.54,46.15,45.53,46.05,183376.0,42.8432,43.4171,42.8338,43.323,183376.0
2023-08-02 10:00:00,46.06,46.29,45.94,46.11,160164.0,43.3324,43.5488,43.2195,43.3795,160164.0
2023-08-02 10:30:00,46.11,46.24,46.07,46.17,58139.0,43.3795,43.5018,43.3418,43.4359,58139.0
2023-08-02 11:00:00,46.16,46.42,46.07,46.41,92306.0,43.4265,43.6711,43.3418,43.6617,92306.0
2023-08-02 11:30:00,46.42,46.46,46.34,46.41,59953.0,43.6711,43.7088,43.5959,43.6617,59953.0
2023-08-02 12:00:00,46.42,46.65,46.41,46.58,106663.0,43.6711,43.8875,43.6617,43.8216,106663.0
2023-08-02 12:30:00,46.57,46.58,46.46,46.48,52021.0,43.8122,43.8216,43.7088,43.7276,52021.0
2023-08-02 13:00:00,46.47,46.48,46.33,46.39,38548.0,43.7182,43.7276,43.5864,43.6429,38548.0
2023-08-02 13:30:00,46.4,46.41,46.25,46.26,46478.0,43.6523,43.6617,43.5112,43.5206,46478.0
2023-08-02 14:00:00,46.26,46.26,46.12,46.14,34973.0,43.5206,43.5206,43.3889,43.4077,34973.0
2023-08-02 14:30:00,46.14,46.18,46.1,46.11,39785.0,43.4077,43.4453,43.3701,43.3795,39785.0
2023-08-02 15:00:00,46.12,46.15,46.04,46.15,81113.0,43.3889,43.4171,43.3136,43.4171,81113.0
2023-08-02 15:30:00,46.15,46.24,46.11,46.21,301325.0,43.4171,43.5018,43.3795,43.4736,301325.0
2023-08-03 09:30:00,46.12,46.26,45.81,45.91,125480.0,43.3889,43.5206,43.0972,43.1913,125480.0
2023-08-03 10:00:00,45.91,45.98,45.79,45.91,88737.0,43.1913,43.2572,43.0784,43.1913,88737.0
2023-08-03 10:30:00,45.91,46.03,45.79,45.8,138677.0,43.1913,43.3042,43.0784,43.0878,138677.0
2023-08-03 11:00:00,45.8,45.83,45.66,45.68,73807.0,43.0878,43.1161,42.9561,42.9749,73807.0
2023-08-03 11:30:00,45.68,45.71,45.56,45.66,102961.0,42.9749,43.0032,42.862,42.9561,102961.0
2023-08-03 12:00:00,45.65,45.72,45.6,45.7,70330.0,42.9467,43.0126,42.8997,42.9938,70330.0
2023-08-03 12:30:00,45.7,45.79,45.68,45.75,45924.0,42.9938,43.0784,42.9749,43.0408,45924.0
2023-08-03 13:00:00,45.77,45.81,45.72,45.77,38050.0,43.0596,43.0972,43.0126,43.0596,38050.0
2023-08-03 13:30:00,45.77,45.77,45.68,45.73,41008.0,43.0596,43.0596,42.9749,43.022,41008.0
2023-08-03 14:00:00,45.73,45.86,45.73,45.86,48503.0,43.022,43.1443,43.022,43.1443,48503.0
2023-08-03 14:30:00,45.86,45.86,45.73,45.75,38795.0,43.1443,43.1443,43.022,43.0408,38795.0
2023-08-03 15:00:00,45.75,45.78,45.7,45.76,92066.0,43.0408,43.069,42.9938,43.0502,92066.0
2023-08-03 15:30:00,45.75,45.87,45.63,45.63,286258.0,43.0408,43.1537,42.9279,42.9279,286258.0
2023-08-04 09:30:00,45.65,45.91,45.61,45.77,198527.0,42.9467,43.1913,42.9091,43.0596,198527.0
2023-08-04 10:00:00,45.78,45.86,45.48,45.48,83850.0,43.069,43.1443,42.7868,42.7868,83850.0
2023-08-04 10:30:00,45.48,45.51,45.32,45.37,190850.0,42.7868,42.815,42.6363,42.6833,190850.0
2023-08-04 11:00:00,45.38,45.44,45.3,45.32,74620.0,42.6927,42.7492,42.6174,42.6363,74620.0
2023-08-04 11:30:00,45.32,45.41,45.3,45.3,75675.0,42.6363,42.7209,42.6174,42.6174,75675.0
2023-08-04 12:00:00,45.3,45.42,45.3,45.39,62241.0,42.6174,42.7303,42.6174,42.7021,62241.0
2023-08-04 12:30:00,45.39,45.42,45.31,45.42,56683.0,42.7021,42.7303,42.6269,42.7303,56683.0
2023-08-04 13:00:00,45.41,45.47,45.37,45.38,40725.0,42.7209,42.7774,42.6833,42.6927,40725.0
2023-08-04 13:30:00,45.38,45.38,45.29,45.32,59593.0,42.6927,42.6927,42.608,42.6363,59593.0
2023-08-04 14:00:00,45.31,45.38,45.29,45.33,129100.0,42.6269,42.6927,42.608,42.6457,129100.0
2023-08-04 14:30:00,45.32,45.34,45.25,45.3,111451.0,42.6363,42.6551,42.5704,42.6174,111451.0
2023-08-04 15:00:00,45.29,45.3,45.25,45.28,126500.0,42.608,42.6174,42.5704,42.5986,126500.0
2023-08-04 15:30:00,45.28,45.3,45.09,45.15,379278.0,42.5986,42.6174,42.4199,42.4763,379278.0
2023-08-07 09:30:00,44.66,45.24,44.4,45.06,513096.0,42.0153,42.561,41.7707,42.3917,513096.0
2023-08-07 10:00:00,45.08,45.09,44.45,44.48,408134.0,42.4105,42.4199,41.8178,41.846,408134.0
2023-08-07 10:30:00,44.48,44.57,44.2,44.27,307531.0,41.846,41.9307,41.5826,41.6484,307531.0
2023-08-07 11:00:00,44.27,44.77,44.26,44.68,253475.0,41.6484,42.1188,41.639,42.0342,253475.0
2023-08-07 11:30:00,44.68,44.71,44.3,44.37,186801.0,42.0342,42.0624,41.6767,41.7425,186801.0
2023-08-07 12:00:00,44.38,44.56,44.37,44.42,118042.0,41.7519,41.9213,41.7425,41.7896,118042.0
2023-08-07 12:30:00,44.43,44.56,44.37,44.56,127981.0,41.799,41.9213,41.7425,41.9213,127981.0
2023-08-07 13:00:00,44.55,44.72,44.51,44.72,148234.0,41.9119,42.0718,41.8742,42.0718,148234.0
2023-08-07 13:30:00,44.71,44.77,44.58,44.58,139499.0,42.0624,42.1188,41.9401,41.9401,139499.0
2023-08-07 14:00:00,44.57,44.61,44.37,44.42,128234.0,41.9307,41.9683,41.7425,41.7896,128234.0
2023-08-07 14:30:00,44.41,44.45,44.31,44.37,154934.0,41.7801,41.8178,41.6861,41.7425,154934.0
2023-08-07 15:00:00,44.38,44.5,44.28,44.29,186292.0,41.7519,41.8648,41.6578,41.6673,186292.0
2023-08-07 15:30:00,44.3,44.4,44.26,44.34,811632.0,41.6767,41.7707,41.639,41.7143,811632.0
2023-08-08 09:30:00,44.45,44.52,44.25,44.34,266712.0,41.8178,41.8836,41.6296,41.7143,266712.0
2023-08-08 10:00:00,44.35,44.36,43.79,43.8,183464.0,41.7237,41.7331,41.1969,41.2063,183464.0
2023-08-08 10:30:00,43.8,43.84,43.63,43.72,144095.0,41.2063,41.2439,41.0463,41.131,144095.0
2023-08-08 11:00:00,43.7,43.77,43.62,43.64,119787.0,41.1122,41.178,41.0369,41.0557,119787.0
2023-08-08 11:30:00,43.64,43.77,43.6,43.71,93805.0,41.0557,41.178,41.0181,41.1216,93805.0
2023-08-08 12:00:00,43.71,43.74,43.65,43.71,97555.0,41.1216,41.1498,41.0652,41.1216,97555.0
2023-08-08 12:30:00,43.72,43.74,43.61,43.62,67066.0,41.131,41.1498,41.0275,41.0369,67066.0
2023-08-08 13:00:00,43.61,43.63,43.49,43.5,108103.0,41.0275,41.0463,40.9146,40.924,108103.0
2023-08-08 13:30:00,43.5,43.7,43.5,43.58,111239.0,40.924,41.1122,40.924,40.9993,111239.0
2023-08-08 14:00:00,43.58,43.67,43.52,43.52,131294.0,40.9993,41.084,40.9428,40.9428,131294.0
2023-08-08 14:30:00,43.53,43.56,43.46,43.51,143647.0,40.9523,40.9805,40.8864,40.9334,143647.0
2023-08-08 15:00:00,43.51,43.55,43.37,43.43,187093.0,40.9334,40.9711,40.8017,40.8582,187093.0
2023-08-08 15:30:00,43.43,43.47,43.28,43.3,560371.0,40.8582,40.8958,40.7171,40.7359,560371.0
2023-08-09 09:30:00,43.35,43.8,43.24,43.79,153876.0,40.7829,41.2063,40.6794,41.1969,153876.0
2023-08-09 10:00:00,43.79,43.91,43.68,43.9,87620.0,41.1969,41.3098,41.0934,41.3003,87620.0
2023-08-09 10:30:00,43.9,44.17,43.85,44.17,107509.0,41.3003,41.5544,41.2533,41.5544,107509.0
2023-08-09 11:00:00,44.16,44.21,44.04,44.04,84218.0,41.545,41.592,41.4321,41.4321,84218.0
2023-08-09 11:30:00,44.04,44.07,43.84,43.91,90144.0,41.4321,41.4603,41.2439,41.3098,90144.0
2023-08-09 12:00:00,43.92,44.07,43.89,44.07,163131.0,41.3192,41.4603,41.2909,41.4603,163131.0
2023-08-09 12:30:00,44.07,44.12,44.0,44.07,57190.0,41.4603,41.5073,41.3944,41.4603,57190.0
2023-08-09 13:00:00,44.08,44.13,44.01,44.07,68144.0,41.4697,41.5167,41.4038,41.4603,68144.0
2023-08-09 13:30:00,44.07,44.12,44.0,44.11,109183.0,41.4603,41.5073,41.3944,41.4979,109183.0
2023-08-09 14:00:00,44.1,44.17,44.07,44.15,103880.0,41.4885,41.5544,41.4603,41.5355,103880.0
2023-08-09 14:30:00,44.15,44.18,44.08,44.13,81637.0,41.5355,41.5638,41.4697,41.5167,81637.0
2023-08-09 15:00:00,44.12,44.15,44.06,44.08,109326.0,41.5073,41.5355,41.4509,41.4697,109326.0
2023-08-09 15:30:00,44.08,44.1,43.86,43.98,336134.0,41.4697,41.4885,41.2627,41.3756,336134.0
2023-08-10 09:30:00,43.99,44.25,43.98,44.15,128916.0,41.385,41.6296,41.3756,41.5355,128916.0
2023-08-10 10:00:00,44.16,44.28,44.1,44.26,59617.0,41.545,41.6578,41.4885,41.639,59617.0
2023-08-10 10:30:00,44.27,44.37,44.25,44.29,72325.0,41.6484,41.7425,41.6296,41.6673,72325.0
2023-08-10 11:00:00,44.29,44.3,44.16,44.3,39171.0,41.6673,41.6767,41.545,41.6767,39171.0
2023-08-10 11:30:00,44.29,44.31,44.11,44.19,44010.0,41.6673,41.6861,41.4979,41.5732,44010.0
2023-08-10 12:00:00,44.21,44.25,44.13,44.19,59390.0,41.592,41.6296,41.5167,41.5732,59390.0
2023-08-10 12:30:00,44.19,44.32,44.18,44.27,58471.0,41.5732,41.6955,41.5638,41.6484,58471.0
2023-08-10 13:00:00,44.28,44.29,44.11,44.16,80682.0,41.6578,41.6673,41.4979,41.545,80682.0
2023-08-10 13:30:00,44.16,44.18,44.06,44.07,48753.0,41.545,41.5638,41.4509,41.4603,48753.0
2023-08-10 14:00:00,44.07,44.22,43.98,44.16,132043.0,41.4603,41.6014,41.3756,41.545,132043.0
2023-08-10 14:30:00,44.16,44.19,44.09,44.14,38162.0,41.545,41.5732,41.4791,41.5261,38162.0
2023-08-10 15:00:00,44.14,44.15,44.05,44.06,49183.0,41.5261,41.5355,41.4415,41.4509,49183.0
2023-08-10 15:30:00,44.07,44.07,43.94,44.01,449972.0,41.4603,41.4603,41.338,41.4038,449972.0
2023-08-11 09:30:00,44.22,44.25,43.99,44.06,88180.0,41.6014,41.6296,41.385,41.4509,88180.0
2023-08-11 10:00:00,44.09,44.2,44.02,44.13,51629.0,41.4791,41.5826,41.4132,41.5167,51629.0
2023-08-11 10:30:00,44.14,44.21,44.06,44.08,49125.0,41.5261,41.592,41.4509,41.4697,49125.0
2023-08-11 11:00:00,44.08,44.15,44.02,44.06,54168.0,41.4697,41.5355,41.4132,41.4509,54168.0
2023-08-11 11:30:00,44.05,44.19,44.05,44.16,38888.0,41.4415,41.5732,41.4415,41.545,38888.0
2023-08-11 12:00:00,44.16,44.18,44.05,44.05,38611.0,41.545,41.5638,41.4415,41.4415,38611.0
2023-08-11 12:30:00,44.05,44.09,44.01,44.03,43704.0,41.4415,41.4791,41.4038,41.4226,43704.0
2023-08-11 13:00:00,44.03,44.09,44.01,44.02,42058.0,41.4226,41.4791,41.4038,41.4132,42058.0
2023-08-11 13:30:00,44.02,44.05,43.95,44.02,51870.0,41.4132,41.4415,41.3474,41.4132,51870.0
2023-08-11 14:00:00,44.03,44.05,43.91,43.97,51883.0,41.4226,41.4415,41.3098,41.3662,51883.0
2023-08-11 14:30:00,43.97,44.03,43.96,44.02,45448.0,41.3662,41.4226,41.3568,41.4132,45448.0
2023-08-11 15:00:00,44.01,44.05,43.98,44.02,65830.0,41.4038,41.4415,41.3756,41.4132,65830.0
2023-08-11 15:30:00,44.02,44.06,43.96,44.06,266716.0,41.4132,41.4509,41.3568,41.4509,266716.0
2023-08-14 09:30:00,44.21,44.3,43.93,43.97,72561.0,41.592,41.6767,41.3286,41.3662,72561.0
2023-08-14 10:00:00,43.97,44.02,43.87,43.91,67871.0,41.3662,41.4132,41.2721,41.3098,67871.0
2023-08-14 10:30:00,43.9,43.99,43.87,43.91,75210.0,41.3003,41.385,41.2721,41.3098,75210.0
2023-08-14 11:00:00,43.91,43.97,43.86,43.9,47349.0,41.3098,41.3662,41.2627,41.3003,47349.0
2023-08-14 11:30:00,43.88,43.97,43.84,43.92,42072.0,41.2815,41.3662,41.2439,41.3192,42072.0
2023-08-14 12:00:00,43.93,43.97,43.85,43.89,45736.0,41.3286,41.3662,41.2533,41.2909,45736.0
2023-08-14 12:30:00,43.88,43.91,43.82,43.89,46200.0,41.2815,41.3098,41.2251,41.2909,46200.0
2023-08-14 13:00:00,43.89,43.92,43.83,43.84,45570.0,41.2909,41.3192,41.2345,41.2439,45570.0
2023-08-14 13:30:00,43.85,43.85,43.78,43.8,76976.0,41.2533,41.2533,41.1875,41.2063,76976.0
2023-08-14 14:00:00,43.81,43.81,43.62,43.69,125901.0,41.2157,41.2157,41.0369,41.1028,125901.0
2023-08-14 14:30:00,43.69,43.75,43.62,43.66,227146.0,41.1028,41.1592,41.0369,41.0746,227146.0
2023-08-14 15:00:00,43.66,43.68,43.6,43.63,135442.0,41.0746,41.0934,41.0181,41.0463,135442.0
2023-08-14 15:30:00,43.63,43.69,43.59,43.69,304424.0,41.0463,41.1028,41.0087,41.1028,304424.0
2023-08-15 09:30:00,43.42,43.48,43.05,43.18,190009.0,40.8488,40.9052,40.5007,40.623,190009.0
2023-08-15 10:00:00,43.17,43.2,42.99,43.04,108626.0,40.6136,40.6418,40.4442,40.4913,108626.0
2023-08-15 10:30:00,43.05,43.09,42.94,43.05,78492.0,40.5007,40.5383,40.3972,40.5007,78492.0
2023-08-15 11:00:00,43.05,43.14,43.04,43.07,62719.0,40.5007,40.5854,40.4913,40.5195,62719.0
2023-08-15 11:30:00,43.07,43.1,42.96,43.02,87814.0,40.5195,40.5477,40.416,40.4725,87814.0
2023-08-15 12:00:00,43.01,43.1,43.01,43.1,54625.0,40.4631,40.5477,40.4631,40.5477,54625.0
2023-08-15 12:30:00,43.1,43.13,43.04,43.1,39779.0,40.5477,40.5759,40.4913,40.5477,39779.0
2023-08-15 13:00:00,43.1,43.18,43.06,43.18,44206.0,40.5477,40.623,40.5101,40.623,44206.0
2023-08-15 13:30:00,43.17,43.18,43.1,43.16,43117.0,40.6136,40.623,40.5477,40.6042,43117.0
2023-08-15 14:00:00,43.16,43.19,43.08,43.19,40563.0,40.6042,40.6324,40.5289,40.6324,40563.0
2023-08-15 14:30:00,43.19,43.27,43.16,43.19,91031.0,40.6324,40.7077,40.6042,40.6324,91031.0
2023-08-15 15:00:00,43.2,43.23,43.14,43.15,59431.0,40.6418,40.67,40.5854,40.5948,59431.0
2023-08-15 15:30:00,43.14,43.15,42.99,42.99,309096.0,40.5854,40.5948,40.4442,40.4442,309096.0
2023-08-16 09:30:00,43.1,43.28,43.01,43.11,104872.0,40.5477,40.7171,40.4631,40.5571,104872.0
2023-08-16 10:00:00,43.11,43.17,42.89,42.95,189676.0,40.5571,40.6136,40.3502,40.4066,189676.0
2023-08-16 10:30:00,42.95,42.99,42.85,42.95,90031.0,40.4066,40.4442,40.3125,40.4066,90031.0
2023-08-16 11:00:00,42.95,43.05,42.88,42.98,80890.0,40.4066,40.5007,40.3407,40.4348,80890.0
2023-08-16 11:30:00,42.98,43.07,42.96,43.0,73086.0,40.4348,40.5195,40.416,40.4536,73086.0
2023-08-16 12:00:00,42.99,43.07,42.98,43.05,51014.0,40.4442,40.5195,40.4348,40.5007,51014.0
2023-08-16 12:30:00,43.05,43.07,42.98,42.99,45302.0,40.5007,40.5195,40.4348,40.4442,45302.0
2023-08-16 13:00:00,42.99,43.01,42.89,42.93,72928.0,40.4442,40.4631,40.3502,40.3878,72928.0
2023-08-16 13:30:00,42.92,43.03,42.89,43.02,56682.0,40.3784,40.4819,40.3502,40.4725,56682.0
2023-08-16 14:00:00,43.02,43.09,42.98,43.08,66359.0,40.4725,40.5383,40.4348,40.5289,66359.0
2023-08-16 14:30:00,43.08,43.12,43.01,43.02,62981.0,40.5289,40.5665,40.4631,40.4725,62981.0
2023-08-16 15:00:00,43.04,43.05,42.92,42.93,102955.0,40.4913,40.5007,40.3784,40.3878,102955.0
2023-08-16 15:30:00,42.92,42.97,42.88,42.93,291812.0,40.3784,40.4254,40.3407,40.3878,291812.0
2023-08-17 09:30:00,42.88,43.0,42.7,42.81,142561.0,40.3407,40.4536,40.1714,40.2749,142561.0
2023-08-17 10:00:00,42.82,42.84,42.61,42.63,133427.0,40.2843,40.3031,40.0867,40.1056,133427.0
2023-08-17 10:30:00,42.62,42.69,42.57,42.63,60260.0,40.0961,40.162,40.0491,40.1056,60260.0
2023-08-17 11:00:00,42.64,42.71,42.62,42.67,54736.0,40.115,40.1808,40.0961,40.1432,54736.0
2023-08-17 11:30:00,42.66,42.81,42.66,42.78,52096.0,40.1338,40.2749,40.1338,40.2467,52096.0
2023-08-17 12:00:00,42.77,42.86,42.75,42.81,51741.0,40.2373,40.3219,40.2184,40.2749,51741.0
2023-08-17 12:30:00,42.8,42.83,42.71,42.73,54401.0,40.2655,40.2937,40.1808,40.1996,54401.0
2023-08-17 13:00:00,42.73,42.73,42.59,42.62,82014.0,40.1996,40.1996,40.0679,40.0961,82014.0
2023-08-17 13:30:00,42.63,42.7,42.61,42.63,48436.0,40.1056,40.1714,40.0867,40.1056,48436.0
2023-08-17 14:00:00,42.64,42.66,42.6,42.63,67086.0,40.115,40.1338,40.0773,40.1056,67086.0
2023-08-17 14:30:00,42.63,42.67,42.53,42.54,119302.0,40.1056,40.1432,40.0115,40.0209,119302.0
2023-08-17 15:00:00,42.54,42.58,42.45,42.54,108742.0,40.0209,40.0585,39.9362,40.0209,108742.0
2023-08-17 15:30:00,42.53,42.59,42.35,42.37,424241.0,40.0115,40.0679,39.8421,39.861,424241.0
2023-08-18 09:30:00,42.38,42.68,42.18,42.65,206611.0,39.8704,40.1526,39.6822,40.1244,206611.0
2023-08-18 10:00:00,42.66,42.85,42.63,42.84,145841.0,40.1338,40.3125,40.1056,40.3031,145841.0
2023-08-18 10:30:00,42.84,42.95,42.78,42.89,191819.0,40.3031,40.4066,40.2467,40.3502,191819.0
2023-08-18 11:00:00,42.91,42.99,42.8,42.95,100013.0,40.369,40.4442,40.2655,40.4066,100013.0
2023-08-18 11:30:00,42.95,43.07,42.93,42.95,137374.0,40.4066,40.5195,40.3878,40.4066,137374.0
2023-08-18 12:00:00,42.95,42.98,42.87,42.92,85363.0,40.4066,40.4348,40.3313,40.3784,85363.0
2023-08-18 12:30:00,42.92,42.99,42.89,42.91,74856.0,40.3784,40.4442,40.3502,40.369,74856.0
2023-08-18 13:00:00,42.91,42.91,42.74,42.78,66797.0,40.369,40.369,40.209,40.2467,66797.0
2023-08-18 13:30:00,42.78,42.8,42.69,42.79,86448.0,40.2467,40.2655,40.162,40.2561,86448.0
2023-08-18 14:00:00,42.78,42.81,42.69,42.7,94480.0,40.2467,40.2749,40.162,40.1714,94480.0
2023-08-18 14:30:00,42.71,42.77,42.7,42.73,114641.0,40.1808,40.2373,40.1714,40.1996,114641.0
2023-08-18 15:00:00,42.72,42.74,42.62,42.7,97148.0,40.1902,40.209,40.0961,40.1714,97148.0
2023-08-18 15:30:00,42.7,42.87,42.69,42.83,493906.0,40.1714,40.3313,40.162,40.2937,493906.0
2023-08-21 09:30:00,42.51,42.51,42.12,42.2,127388.0,39.9927,39.9927,39.6258,39.701,127388.0
2023-08-21 10:00:00,42.2,42.26,42.1,42.17,129678.0,39.701,39.7575,39.6069,39.6728,129678.0
2023-08-21 10:30:00,42.18,42.26,42.12,42.15,103951.0,39.6822,39.7575,39.6258,39.654,103951.0
2023-08-21 11:00:00,42.16,42.22,42.09,42.09,124614.0,39.6634,39.7198,39.5975,39.5975,124614.0
2023-08-21 11:30:00,42.09,42.13,41.95,41.95,91783.0,39.5975,39.6352,39.4658,39.4658,91783.0
2023-08-21 12:00:00,41.96,41.98,41.86,41.89,96390.0,39.4752,39.494,39.3812,39.4094,96390.0
2023-08-21 12:30:00,41.89,41.93,41.82,41.88,81752.0,39.4094,39.447,39.3435,39.4,81752.0
2023-08-21 13:00:00,41.87,41.93,41.79,41.9,92256.0,39.3906,39.447,39.3153,39.4188,92256.0
2023-08-21 13:30:00,41.9,41.96,41.85,41.95,88669.0,39.4188,39.4752,39.3717,39.4658,88669.0
2023-08-21 14:00:00,41.95,42.05,41.91,42.03,69454.0,39.4658,39.5599,39.4282,39.5411,69454.0
2023-08-21 14:30:00,42.02,42.04,41.95,41.98,99253.0,39.5317,39.5505,39.4658,39.494,99253.0
2023-08-21 15:00:00,41.98,42.11,41.98,42.1,134247.0,39.494,39.6163,39.494,39.6069,134247.0
2023-08-21 15:30:00,42.1,42.18,42.05,42.06,421189.0,39.6069,39.6822,39.5599,39.5693,421189.0
2023-08-22 09:30:00,42.0,42.3,41.94,42.05,214249.0,39.5129,39.7951,39.4564,39.5599,214249.0
2023-08-22 10:00:00,42.01,42.06,41.84,41.88,158985.0,39.5223,39.5693,39.3623,39.4,158985.0
2023-08-22 10:30:00,41.88,41.96,41.8,41.87,171291.0,39.4,39.4752,39.3247,39.3906,171291.0
2023-08-22 11:00:00,41.87,41.89,41.72,41.74,146560.0,39.3906,39.4094,39.2494,39.2683,146560.0
2023-08-22 11:30:00,41.74,41.77,41.66,41.68,123244.0,39.2683,39.2965,39.193,39.2118,123244.0
2023-08-22 12:00:00,41.67,41.88,41.65,41.85,67814.0,39.2024,39.4,39.1836,39.3717,67814.0
2023-08-22 12:30:00,41.85,41.88,41.82,41.85,67530.0,39.3717,39.4,39.3435,39.3717,67530.0
2023-08-22 13:00:00,41.85,41.92,41.8,41.87,55019.0,39.3717,39.4376,39.3247,39.3906,55019.0
2023-08-22 13:30:00,41.87,41.97,41.86,41.91,55612.0,39.3906,39.4846,39.3812,39.4282,55612.0
2023-08-22 14:00:00,41.91,42.04,41.91,42.02,83620.0,39.4282,39.5505,39.4282,39.5317,83620.0
2023-08-22 14:30:00,42.03,42.11,41.99,42.06,88160.0,39.5411,39.6163,39.5035,39.5693,88160.0
2023-08-22 15:00:00,42.06,42.1,41.96,41.97,101605.0,39.5693,39.6069,39.4752,39.4846,101605.0
2023-08-22 15:30:00,41.97,41.97,41.85,41.9,286675.0,39.4846,39.4846,39.3717,39.4188,286675.0
2023-08-23 09:30:00,41.88,42.19,41.88,41.95,193006.0,39.4,39.6916,39.4,39.4658,193006.0
2023-08-23 10:00:00,41.94,42.02,41.77,41.79,95892.0,39.4564,39.5317,39.2965,39.3153,95892.0
2023-08-23 10:30:00,41.78,41.81,41.68,41.7,104586.0,39.3059,39.3341,39.2118,39.2306,104586.0
2023-08-23 11:00:00,41.71,41.77,41.61,41.63,87125.0,39.24,39.2965,39.146,39.1648,87125.0
2023-08-23 11:30:00,41.63,41.64,41.57,41.59,72756.0,39.1648,39.1742,39.1083,39.1271,72756.0
2023-08-23 12:00:00,41.58,41.63,41.56,41.58,68005.0,39.1177,39.1648,39.0989,39.1177,68005.0
2023-08-23 12:30:00,41.58,41.67,41.57,41.66,60646.0,39.1177,39.2024,39.1083,39.193,60646.0
2023-08-23 13:00:00,41.66,41.72,41.61,41.71,66733.0,39.193,39.2494,39.146,39.24,66733.0
2023-08-23 13:30:00,41.72,41.75,41.68,41.74,89829.0,39.2494,39.2777,39.2118,39.2683,89829.0
2023-08-23 14:00:00,41.73,41.82,41.73,41.8,120971.0,39.2588,39.3435,39.2588,39.3247,120971.0
2023-08-23 14:30:00,41.8,41.8,41.73,41.76,69656.0,39.3247,39.3247,39.2588,39.2871,69656.0
2023-08-23 15:00:00,41.77,41.81,41.74,41.74,89101.0,39.2965,39.3341,39.2683,39.2683,89101.0
2023-08-23 15:30:00,41.73,41.8,41.66,41.79,271321.0,39.2588,39.3247,39.193,39.3153,271321.0
2023-08-24 09:30:00,41.8,42.21,41.67,42.17,129694.0,39.3247,39.7104,39.2024,39.6728,129694.0
2023-08-24 10:00:00,42.16,42.23,42.1,42.18,124075.0,39.6634,39.7292,39.6069,39.6822,124075.0
2023-08-24 10:30:00,42.18,42.2,42.02,42.11,180324.0,39.6822,39.701,39.5317,39.6163,180324.0
2023-08-24 11:00:00,42.11,42.12,41.99,42.11,105430.0,39.6163,39.6258,39.5035,39.6163,105430.0
2023-08-24 11:30:00,42.12,42.12,42.02,42.04,78388.0,39.6258,39.6258,39.5317,39.5505,78388.0
2023-08-24 12:00:00,42.04,42.09,41.92,41.93,93166.0,39.5505,39.5975,39.4376,39.447,93166.0
2023-08-24 12:30:00,41.93,41.94,41.8,41.84,66590.0,39.447,39.4564,39.3247,39.3623,66590.0
2023-08-24 13:00:00,41.84,41.88,41.76,41.77,66137.0,39.3623,39.4,39.2871,39.2965,66137.0
2023-08-24 13:30:00,41.77,41.82,41.73,41.76,95590.0,39.2965,39.3435,39.2588,39.2871,95590.0
2023-08-24 14:00:00,41.77,41.78,41.66,41.7,86866.0,39.2965,39.3059,39.193,39.2306,86866.0
2023-08-24 14:30:00,41.7,41.76,41.67,41.76,82958.0,39.2306,39.2871,39.2024,39.2871,82958.0
2023-08-24 15:00:00,41.76,41.94,41.75,41.93,101912.0,39.2871,39.4564,39.2777,39.447,101912.0
2023-08-24 15:30:00,41.93,41.97,41.74,41.77,375135.0,39.447,39.4846,39.2683,39.2965,375135.0
2023-08-25 09:30:00,42.0,42.16,41.9,41.95,85823.0,39.5129,39.6634,39.4188,39.4658,85823.0
2023-08-25 10:00:00,41.95,42.0,41.81,41.85,82757.0,39.4658,39.5129,39.3341,39.3717,82757.0
2023-08-25 10:30:00,41.84,42.15,41.8,42.15,96364.0,39.3623,39.654,39.3247,39.654,96364.0
2023-08-25 11:00:00,42.15,42.29,42.1,42.28,137084.0,39.654,39.7857,39.6069,39.7763,137084.0
2023-08-25 11:30:00,42.29,42.32,42.17,42.18,76762.0,39.7857,39.8139,39.6728,39.6822,76762.0
2023-08-25 12:00:00,42.18,42.22,42.1,42.16,44528.0,39.6822,39.7198,39.6069,39.6634,44528.0
2023-08-25 12:30:00,42.18,42.21,42.09,42.11,49049.0,39.6822,39.7104,39.5975,39.6163,49049.0
2023-08-25 13:00:00,42.12,42.17,42.05,42.15,76774.0,39.6258,39.6728,39.5599,39.654,76774.0
2023-08-25 13:30:00,42.16,42.2,42.12,42.16,86586.0,39.6634,39.701,39.6258,39.6634,86586.0
2023-08-25 14:00:00,42.16,42.2,42.14,42.2,58217.0,39.6634,39.701,39.6446,39.701,58217.0
2023-08-25 14:30:00,42.21,42.37,42.19,42.3,102840.0,39.7104,39.861,39.6916,39.7951,102840.0
2023-08-25 15:00:00,42.3,42.38,42.24,42.25,102077.0,39.7951,39.8704,39.7386,39.7481,102077.0
2023-08-25 15:30:00,42.26,42.27,42.07,42.08,379468.0,39.7575,39.7669,39.5787,39.5881,379468.0
2023-08-28 09:30:00,42.13,42.49,42.13,42.36,143483.0,39.6352,39.9738,39.6352,39.8515,143483.0
2023-08-28 10:00:00,42.37,42.41,42.21,42.22,96607.0,39.861,39.8986,39.7104,39.7198,96607.0
2023-08-28 10:30:00,42.23,42.27,42.16,42.23,87785.0,39.7292,39.7669,39.6634,39.7292,87785.0
2023-08-28 11:00:00,42.23,42.23,42.07,42.15,58300.0,39.7292,39.7292,39.5787,39.654,58300.0
2023-08-28 11:30:00,42.15,42.28,42.13,42.26,106147.0,39.654,39.7763,39.6352,39.7575,106147.0
2023-08-28 12:00:00,42.26,42.27,42.16,42.18,57793.0,39.7575,39.7669,39.6634,39.6822,57793.0
2023-08-28 12:30:00,42.19,42.2,42.12,42.15,43989.0,39.6916,39.701,39.6258,39.654,43989.0
2023-08-28 13:00:00,42.16,42.2,42.12,42.15,45781.0,39.6634,39.701,39.6258,39.654,45781.0
2023-08-28 13:30:00,42.15,42.18,42.1,42.13,63415.0,39.654,39.6822,39.6069,39.6352,63415.0
2023-08-28 14:00:00,42.12,42.13,42.07,42.11,67403.0,39.6258,39.6352,39.5787,39.6163,67403.0
2023-08-28 14:30:00,42.12,42.15,42.1,42.15,77216.0,39.6258,39.654,39.6069,39.654,77216.0
2023-08-28 15:00:00,42.15,42.18,42.14,42.17,120885.0,39.654,39.6822,39.6446,39.6728,120885.0
2023-08-28 15:30:00,42.18,42.27,42.17,42.23,384521.0,39.6822,39.7669,39.6728,39.7292,384521.0
2023-08-29 09:30:00,42.52,42.57,42.34,42.45,106414.0,40.0021,40.0491,39.8327,39.9362,106414.0
2023-08-29 10:00:00,42.45,42.46,42.32,42.34,73739.0,39.9362,39.9456,39.8139,39.8327,73739.0
2023-08-29 10:30:00,42.33,42.35,41.95,42.05,110767.0,39.8233,39.8421,39.4658,39.5599,110767.0
2023-08-29 11:00:00,42.07,42.14,42.02,42.13,67987.0,39.5787,39.6446,39.5317,39.6352,67987.0
2023-08-29 11:30:00,42.15,42.19,42.1,42.13,83013.0,39.654,39.6916,39.6069,39.6352,83013.0
2023-08-29 12:00:00,42.13,42.29,42.12,42.26,61258.0,39.6352,39.7857,39.6258,39.7575,61258.0
2023-08-29 12:30:00,42.26,42.28,42.19,42.23,56373.0,39.7575,39.7763,39.6916,39.7292,56373.0
2023-08-29 13:00:00,42.25,42.28,42.21,42.25,46059.0,39.7481,39.7763,39.7104,39.7481,46059.0
2023-08-29 13:30:00,42.25,42.27,42.17,42.22,58957.0,39.7481,39.7669,39.6728,39.7198,58957.0
2023-08-29 14:00:00,42.22,42.23,42.1,42.12,79907.0,39.7198,39.7292,39.6069,39.6258,79907.0
2023-08-29 14:30:00,42.11,42.23,42.11,42.19,97469.0,39.6163,39.7292,39.6163,39.6916,97469.0
2023-08-29 15:00:00,42.2,42.27,42.15,42.22,121045.0,39.701,39.7669,39.654,39.7198,121045.0
2023-08-29 15:30:00,42.23,42.3,42.18,42.28,507299.0,39.7292,39.7951,39.6822,39.7763,507299.0
2023-08-30 09:30:00,42.39,42.54,42.28,42.33,119294.0,39.8798,40.0209,39.7763,39.8233,119294.0
2023-08-30 10:00:00,42.32,42.32,42.17,42.22,179004.0,39.8139,39.8139,39.6728,39.7198,179004.0
2023-08-30 10:30:00,42.22,42.22,42.03,42.07,115080.0,39.7198,39.7198,39.5411,39.5787,115080.0
2023-08-30 11:00:00,42.07,42.3,42.06,42.28,129413.0,39.5787,39.7951,39.5693,39.7763,129413.0
2023-08-30 11:30:00,42.28,42.34,42.23,42.28,90232.0,39.7763,39.8327,39.7292,39.7763,90232.0
2023-08-30 12:00:00,42.27,42.27,42.17,42.21,76497.0,39.7669,39.7669,39.6728,39.7104,76497.0
2023-08-30 12:30:00,42.21,42.24,42.18,42.2,78125.0,39.7104,39.7386,39.6822,39.701,78125.0
2023-08-30 13:00:00,42.2,42.26,42.16,42.2,76804.0,39.701,39.7575,39.6634,39.701,76804.0
2023-08-30 13:30:00,42.19,42.2,42.05,42.07,83025.0,39.6916,39.701,39.5599,39.5787,83025.0
2023-08-30 14:00:00,42.07,42.12,41.98,41.98,222965.0,39.5787,39.6258,39.494,39.494,222965.0
2023-08-30 14:30:00,41.98,42.01,41.88,41.99,222361.0,39.494,39.5223,39.4,39.5035,222361.0
2023-08-30 15:00:00,42.0,42.09,42.0,42.05,112982.0,39.5129,39.5975,39.5129,39.5599,112982.0
2023-08-30 15:30:00,42.05,42.08,41.91,41.96,624698.0,39.5599,39.5881,39.4282,39.4752,624698.0
2023-08-31 09:30:00,44.01,44.01,42.12,42.4,515439.0,41.4038,41.4038,39.6258,39.8892,515439.0
2023-08-31 10:00:00,42.37,42.37,41.86,42.08,336312.0,39.861,39.861,39.3812,39.5881,336312.0
2023-08-31 10:30:00,42.07,42.07,41.73,42.01,245705.0,39.5787,39.5787,39.2588,39.5223,245705.0
2023-08-31 11:00:00,42.01,42.35,41.98,42.34,262001.0,39.5223,39.8421,39.494,39.8327,262001.0
2023-08-31 11:30:00,42.34,42.44,42.06,42.09,122270.0,39.8327,39.9268,39.5693,39.5975,122270.0
2023-08-31 12:00:00,42.08,42.16,42.02,42.09,90832.0,39.5881,39.6634,39.5317,39.5975,90832.0
2023-08-31 12:30:00,42.09,42.22,42.07,42.18,77120.0,39.5975,39.7198,39.5787,39.6822,77120.0
2023-08-31 13:00:00,42.21,42.21,42.0,42.07,75204.0,39.7104,39.7104,39.5129,39.5787,75204.0
2023-08-31 13:30:00,42.07,42.18,42.03,42.14,92439.0,39.5787,39.6822,39.5411,39.6446,92439.0
2023-08-31 14:00:00,42.14,42.17,42.08,42.15,87083.0,39.6446,39.6728,39.5881,39.654,87083.0
2023-08-31 14:30:00,42.15,42.17,41.77,41.91,280266.0,39.654,39.6728,39.2965,39.4282,280266.0
2023-08-31 15:00:00,41.91,41.99,41.85,41.93,202358.0,39.4282,39.5035,39.3717,39.447,202358.0
2023-08-31 15:30:00,41.93,41.98,41.69,41.7,913477.0,39.447,39.494,39.2212,39.2306,913477.0
2023-09-01 09:30:00,41.82,42.43,41.82,42.1,244288.0,39.3435,39.9174,39.3435,39.6069,244288.0
2023-09-01 10:00:00,42.1,42.1,41.62,41.7,209035.0,39.6069,39.6069,39.1554,39.2306,209035.0
2023-09-01 10:30:00,41.71,41.75,41.53,41.65,222250.0,39.24,39.2777,39.0707,39.1836,222250.0
2023-09-01 11:00:00,41.65,41.66,41.4,41.44,106136.0,39.1836,39.193,38.9484,38.986,106136.0
2023-09-01 11:30:00,41.44,41.44,40.96,41.0,157467.0,38.986,38.986,38.5344,38.5721,157467.0
2023-09-01 12:00:00,41.0,41.05,40.9,40.91,164265.0,38.5721,38.6191,38.478,38.4874,164265.0
2023-09-01 12:30:00,40.92,40.95,40.79,40.9,180933.0,38.4968,38.525,38.3745,38.478,180933.0
2023-09-01 13:00:00,40.9,40.98,40.83,40.91,153537.0,38.478,38.5533,38.4121,38.4874,153537.0
2023-09-01 13:30:00,40.91,40.97,40.8,40.83,135870.0,38.4874,38.5439,38.3839,38.4121,135870.0
2023-09-01 14:00:00,40.82,40.86,40.75,40.77,174925.0,38.4027,38.4404,38.3369,38.3557,174925.0
2023-09-01 14:30:00,40.77,40.93,40.77,40.9,168913.0,38.3557,38.5062,38.3557,38.478,168913.0
2023-09-01 15:00:00,40.89,40.9,40.78,40.88,154591.0,38.4686,38.478,38.3651,38.4592,154591.0
2023-09-01 15:30:00,40.88,40.92,40.81,40.89,666699.0,38.4592,38.4968,38.3933,38.4686,666699.0
2023-09-05 09:30:00,40.79,41.6,40.77,41.52,516219.0,38.3745,39.1365,38.3557,39.0613,516219.0
2023-09-05 10:00:00,41.52,41.84,41.52,41.72,307720.0,39.0613,39.3623,39.0613,39.2494,307720.0
2023-09-05 10:30:00,41.72,41.75,41.47,41.56,221975.0,39.2494,39.2777,39.0142,39.0989,221975.0
2023-09-05 11:00:00,41.56,41.57,41.1,41.26,203058.0,39.0989,39.1083,38.6662,38.8167,203058.0
2023-09-05 11:30:00,41.26,41.27,41.09,41.18,137249.0,38.8167,38.8261,38.6567,38.7414,137249.0
2023-09-05 12:00:00,41.18,41.3,41.11,41.27,103864.0,38.7414,38.8543,38.6756,38.8261,103864.0
2023-09-05 12:30:00,41.27,41.3,41.18,41.22,96114.0,38.8261,38.8543,38.7414,38.7791,96114.0
2023-09-05 13:00:00,41.21,41.27,41.11,41.25,115118.0,38.7696,38.8261,38.6756,38.8073,115118.0
2023-09-05 13:30:00,41.25,41.27,41.21,41.24,82247.0,38.8073,38.8261,38.7696,38.7979,82247.0
2023-09-05 14:00:00,41.24,41.31,41.19,41.25,155094.0,38.7979,38.8637,38.7508,38.8073,155094.0
2023-09-05 14:30:00,41.26,41.39,41.26,41.39,191730.0,38.8167,38.939,38.8167,38.939,191730.0
2023-09-05 15:00:00,41.39,41.49,41.34,41.38,310622.0,38.939,39.0331,38.8919,38.9296,310622.0
2023-09-05 15:30:00,41.38,41.38,41.22,41.22,580871.0,38.9296,38.9296,38.7791,38.7791,580871.0
2023-09-06 09:30:00,41.25,41.4,40.84,40.94,93689.0,38.8073,38.9484,38.4216,38.5156,93689.0
2023-09-06 10:00:00,40.95,41.15,40.88,41.11,99794.0,38.525,38.7132,38.4592,38.6756,99794.0
2023-09-06 10:30:00,41.1,41.18,41.04,41.16,89101.0,38.6662,38.7414,38.6097,38.7226,89101.0
2023-09-06 11:00:00,41.16,41.27,41.07,41.09,89290.0,38.7226,38.8261,38.6379,38.6567,89290.0
2023-09-06 11:30:00,41.08,41.11,40.98,41.08,75637.0,38.6473,38.6756,38.5533,38.6473,75637.0
2023-09-06 12:00:00,41.08,41.21,41.05,41.2,68292.0,38.6473,38.7696,38.6191,38.7602,68292.0
2023-09-06 12:30:00,41.2,41.2,41.03,41.1,72729.0,38.7602,38.7602,38.6003,38.6662,72729.0
2023-09-06 13:00:00,41.09,41.19,41.05,41.09,125889.0,38.6567,38.7508,38.6191,38.6567,125889.0
2023-09-06 13:30:00,41.08,41.15,41.05,41.13,67122.0,38.6473,38.7132,38.6191,38.6944,67122.0
2023-09-06 14:00:00,41.14,41.18,41.12,41.15,79921.0,38.7038,38.7414,38.685,38.7132,79921.0
2023-09-06 14:30:00,41.15,41.15,41.1,41.13,67511.0,38.7132,38.7132,38.6662,38.6944,67511.0
2023-09-06 15:00:00,41.13,41.16,41.05,41.15,131440.0,38.6944,38.7226,38.6191,38.7132,131440.0
2023-09-06 15:30:00,41.15,41.16,41.07,41.09,417385.0,38.7132,38.7226,38.6379,38.6567,417385.0
2023-09-07 09:30:00,41.3,41.61,41.21,41.55,106235.0,38.8543,39.146,38.7696,39.0895,106235.0
2023-09-07 10:00:00,41.54,41.59,41.17,41.31,157108.0,39.0801,39.1271,38.732,38.8637,157108.0
2023-09-07 10:30:00,41.31,41.57,41.31,41.54,156924.0,38.8637,39.1083,38.8637,39.0801,156924.0
2023-09-07 11:00:00,41.53,41.79,41.53,41.66,202393.0,39.0707,39.3153,39.0707,39.193,202393.0
2023-09-07 11:30:00,41.66,41.92,41.64,41.88,134493.0,39.193,39.4376,39.1742,39.4,134493.0
2023-09-07 12:00:00,41.88,41.99,41.85,41.94,144535.0,39.4,39.5035,39.3717,39.4564,144535.0
2023-09-07 12:30:00,41.94,41.94,41.79,41.86,133451.0,39.4564,39.4564,39.3153,39.3812,133451.0
2023-09-07 13:00:00,41.85,41.87,41.77,41.84,118115.0,39.3717,39.3906,39.2965,39.3623,118115.0
2023-09-07 13:30:00,41.83,41.85,41.75,41.79,148190.0,39.3529,39.3717,39.2777,39.3153,148190.0
2023-09-07 14:00:00,41.78,41.87,41.71,41.73,139502.0,39.3059,39.3906,39.24,39.2588,139502.0
2023-09-07 14:30:00,41.73,41.74,41.67,41.72,136577.0,39.2588,39.2683,39.2024,39.2494,136577.0
2023-09-07 15:00:00,41.72,41.73,41.62,41.7,162053.0,39.2494,39.2588,39.1554,39.2306,162053.0
2023-09-07 15:30:00,41.7,41.83,41.66,41.82,663009.0,39.2306,39.3529,39.193,39.3435,663009.0
2023-09-08 09:30:00,41.87,41.95,41.72,41.9,174275.0,39.3906,39.4658,39.2494,39.4188,174275.0
2023-09-08 10:00:00,41.89,41.9,41.66,41.84,133998.0,39.4094,39.4188,39.193,39.3623,133998.0
2023-09-08 10:30:00,41.84,41.91,41.77,41.91,112902.0,39.3623,39.4282,39.2965,39.4282,112902.0
2023-09-08 11:00:00,41.91,41.97,41.8,41.87,105885.0,39.4282,39.4846,39.3247,39.3906,105885.0
2023-09-08 11:30:00,41.87,41.88,41.79,41.86,91058.0,39.3906,39.4,39.3153,39.3812,91058.0
2023-09-08 12:00:00,41.86,41.91,41.78,41.9,115885.0,39.3812,39.4282,39.3059,39.4188,115885.0
2023-09-08 12:30:00,41.9,41.9,41.79,41.85,202071.0,39.4188,39.4188,39.3153,39.3717,202071.0
2023-09-08 13:00:00,41.84,41.89,41.81,41.87,144178.0,39.3623,39.4094,39.3341,39.3906,144178.0
2023-09-08 13:30:00,41.86,41.88,41.82,41.83,92616.0,39.3812,39.4,39.3435,39.3529,92616.0
2023-09-08 14:00:00,41.84,41.97,41.83,41.96,126476.0,39.3623,39.4846,39.3529,39.4752,126476.0
2023-09-08 14:30:00,41.96,42.02,41.94,42.02,103800.0,39.4752,39.5317,39.4564,39.5317,103800.0
2023-09-08 15:00:00,42.02,42.1,42.01,42.06,116700.0,39.5317,39.6069,39.5223,39.5693,116700.0
2023-09-08 15:30:00,42.05,42.2,42.04,42.18,573507.0,39.5599,39.701,39.5505,39.6822,573507.0
2023-09-11 09:30:00,42.18,42.47,42.12,42.32,152541.0,39.6822,39.955,39.6258,39.8139,152541.0
2023-09-11 10:00:00,42.31,42.56,42.25,42.55,154662.0,39.8045,40.0397,39.7481,40.0303,154662.0
2023-09-11 10:30:00,42.55,42.7,42.49,42.67,113481.0,40.0303,40.1714,39.9738,40.1432,113481.0
2023-09-11 11:00:00,42.66,42.68,42.57,42.66,101235.0,40.1338,40.1526,40.0491,40.1338,101235.0
2023-09-11 11:30:00,42.66,42.77,42.62,42.66,99624.0,40.1338,40.2373,40.0961,40.1338,99624.0
2023-09-11 12:00:00,42.66,42.77,42.65,42.7,194066.0,40.1338,40.2373,40.1244,40.1714,194066.0
2023-09-11 12:30:00,42.71,42.76,42.69,42.75,160660.0,40.1808,40.2279,40.162,40.2184,160660.0
2023-09-11 13:00:00,42.75,42.84,42.69,42.8,142529.0,40.2184,40.3031,40.162,40.2655,142529.0
2023-09-11 13:30:00,42.8,42.81,42.69,42.69,119443.0,40.2655,40.2749,40.162,40.162,119443.0
2023-09-11 14:00:00,42.7,42.81,42.69,42.79,147425.0,40.1714,40.2749,40.162,40.2561,147425.0
2023-09-11 14:30:00,42.79,42.85,42.76,42.8,130073.0,40.2561,40.3125,40.2279,40.2655,130073.0
2023-09-11 15:00:00,42.79,42.83,42.74,42.77,290224.0,40.2561,40.2937,40.209,40.2373,290224.0
2023-09-11 15:30:00,42.78,42.81,42.69,42.72,640545.0,40.2467,40.2749,40.162,40.1902,640545.0
2023-09-12 09:30:00,42.94,43.08,42.69,42.78,434031.0,40.3972,40.5289,40.162,40.2467,434031.0
2023-09-12 10:00:00,42.77,42.78,42.61,42.7,300133.0,40.2373,40.2467,40.0867,40.1714,300133.0
2023-09-12 10:30:00,42.7,42.75,42.57,42.58,430387.0,40.1714,40.2184,40.0491,40.0585,430387.0
2023-09-12 11:00:00,42.59,42.67,42.55,42.59,182812.0,40.0679,40.1432,40.0303,40.0679,182812.0
2023-09-12 11:30:00,42.58,42.59,42.43,42.57,340493.0,40.0585,40.0679,39.9174,40.0491,340493.0
2023-09-12 12:00:00,42.57,42.58,42.44,42.45,79515.0,40.0491,40.0585,39.9268,39.9362,79515.0
2023-09-12 12:30:00,42.46,42.63,42.44,42.56,176142.0,39.9456,40.1056,39.9268,40.0397,176142.0
2023-09-12 13:00:00,42.56,42.65,42.55,42.61,99718.0,40.0397,40.1244,40.0303,40.0867,99718.0
2023-09-12 13:30:00,42.62,42.66,42.58,42.61,134529.0,40.0961,40.1338,40.0585,40.0867,134529.0
2023-09-12 14:00:00,42.62,42.64,42.52,42.54,137061.0,40.0961,40.115,40.0021,40.0209,137061.0
2023-09-12 14:30:00,42.54,42.56,42.5,42.54,148302.0,40.0209,40.0397,39.9833,40.0209,148302.0
2023-09-12 15:00:00,42.54,42.54,42.46,42.51,456245.0,40.0209,40.0209,39.9456,39.9927,456245.0
2023-09-12 15:30:00,42.51,42.63,42.5,42.58,637976.0,39.9927,40.1056,39.9833,40.0585,637976.0
2023-09-13 09:30:00,42.77,42.96,42.56,42.66,162359.0,40.2373,40.416,40.0397,40.1338,162359.0
2023-09-13 10:00:00,42.66,42.75,42.51,42.54,194322.0,40.1338,40.2184,39.9927,40.0209,194322.0
2023-09-13 10:30:00,42.52,42.65,42.52,42.64,388906.0,40.0021,40.1244,40.0021,40.115,388906.0
2023-09-13 11:00:00,42.64,42.7,42.61,42.69,108496.0,40.115,40.1714,40.0867,40.162,108496.0
2023-09-13 11:30:00,42.7,42.72,42.65,42.69,93710.0,40.1714,40.1902,40.1244,40.162,93710.0
2023-09-13 12:00:00,42.69,42.73,42.67,42.67,102546.0,40.162,40.1996,40.1432,40.1432,102546.0
2023-09-13 12:30:00,42.68,42.68,42.6,42.63,94854.0,40.1526,40.1526,40.0773,40.1056,94854.0
2023-09-13 13:00:00,42.63,42.65,42.59,42.64,114655.0,40.1056,40.1244,40.0679,40.115,114655.0
2023-09-13 13:30:00,42.64,42.71,42.6,42.71,111832.0,40.115,40.1808,40.0773,40.1808,111832.0
2023-09-13 14:00:00,42.71,42.8,42.7,42.79,93074.0,40.1808,40.2655,40.1714,40.2561,93074.0
2023-09-13 14:30:00,42.78,42.83,42.77,42.8,105800.0,40.2467,40.2937,40.2373,40.2655,105800.0
2023-09-13 15:00:00,42.82,42.82,42.7,42.72,121781.0,40.2843,40.2843,40.1714,40.1902,121781.0
2023-09-13 15:30:00,42.72,42.79,42.71,42.72,423096.0,40.1902,40.2561,40.1808,40.1902,423096.0
2023-09-14 09:30:00,42.67,43.34,42.66,43.23,261558.0,40.1432,40.7735,40.1338,40.67,261558.0
2023-09-14 10:00:00,43.24,43.27,43.13,43.19,198446.0,40.6794,40.7077,40.5759,40.6324,198446.0
2023-09-14 10:30:00,43.19,43.22,43.04,43.09,251495.0,40.6324,40.6606,40.4913,40.5383,251495.0
2023-09-14 11:00:00,43.09,43.27,43.08,43.19,154146.0,40.5383,40.7077,40.5289,40.6324,154146.0
2023-09-14 11:30:00,43.18,43.35,43.18,43.32,111256.0,40.623,40.7829,40.623,40.7547,111256.0
2023-09-14 12:00:00,43.32,43.45,43.3,43.41,95704.0,40.7547,40.877,40.7359,40.8394,95704.0
2023-09-14 12:30:00,43.41,43.46,43.4,43.42,79422.0,40.8394,40.8864,40.83,40.8488,79422.0
2023-09-14 13:00:00,43.42,43.47,43.39,43.44,90233.0,40.8488,40.8958,40.8205,40.8676,90233.0
2023-09-14 13:30:00,43.44,43.44,43.34,43.37,83303.0,40.8676,40.8676,40.7735,40.8017,83303.0
2023-09-14 14:00:00,43.36,43.45,43.36,43.43,169847.0,40.7923,40.877,40.7923,40.8582,169847.0
2023-09-14 14:30:00,43.43,43.59,43.42,43.52,165628.0,40.8582,41.0087,40.8488,40.9428,165628.0
2023-09-14 15:00:00,43.52,43.55,43.48,43.54,153988.0,40.9428,40.9711,40.9052,40.9617,153988.0
2023-09-14 15:30:00,43.55,43.62,43.49,43.49,671575.0,40.9711,41.0369,40.9146,40.9146,671575.0
2023-09-15 09:30:00,43.53,43.75,43.36,43.37,286346.0,40.9523,41.1592,40.7923,40.8017,286346.0
2023-09-15 10:00:00,43.38,43.5,43.36,43.48,81486.0,40.8111,40.924,40.7923,40.9052,81486.0
2023-09-15 10:30:00,43.47,43.63,43.46,43.5,82828.0,40.8958,41.0463,40.8864,40.924,82828.0
2023-09-15 11:00:00,43.5,43.5,43.3,43.33,72518.0,40.924,40.924,40.7359,40.7641,72518.0
2023-09-15 11:30:00,43.33,43.4,43.27,43.37,73998.0,40.7641,40.83,40.7077,40.8017,73998.0
2023-09-15 12:00:00,43.36,43.37,43.25,43.29,70819.0,40.7923,40.8017,40.6888,40.7265,70819.0
2023-09-15 12:30:00,43.29,43.39,43.26,43.27,103869.0,40.7265,40.8205,40.6982,40.7077,103869.0
2023-09-15 13:00:00,43.26,43.3,43.2,43.29,70627.0,40.6982,40.7359,40.6418,40.7265,70627.0
2023-09-15 13:30:00,43.29,43.4,43.28,43.36,68444.0,40.7265,40.83,40.7171,40.7923,68444.0
2023-09-15 14:00:00,43.35,43.37,43.24,43.36,113069.0,40.7829,40.8017,40.6794,40.7923,113069.0
2023-09-15 14:30:00,43.36,43.55,43.32,43.53,196002.0,40.7923,40.9711,40.7547,40.9523,196002.0
2023-09-15 15:00:00,43.53,43.6,43.33,43.36,322709.0,40.9523,41.0181,40.7641,40.7923,322709.0
2023-09-15 15:30:00,43.36,43.38,43.0,43.05,766565.0,40.7923,40.8111,40.4536,40.5007,766565.0
2023-09-18 09:30:00,42.98,43.12,42.7,42.76,156639.0,40.4348,40.5665,40.1714,40.2279,156639.0
2023-09-18 10:00:00,42.75,42.79,42.6,42.63,115155.0,40.2184,40.2561,40.0773,40.1056,115155.0
2023-09-18 10:30:00,42.63,42.66,42.52,42.61,99612.0,40.1056,40.1338,40.0021,40.0867,99612.0
2023-09-18 11:00:00,42.6,42.64,42.51,42.64,51604.0,40.0773,40.115,39.9927,40.115,51604.0
2023-09-18 11:30:00,42.64,42.7,42.6,42.68,57568.0,40.115,40.1714,40.0773,40.1526,57568.0
2023-09-18 12:00:00,42.68,42.76,42.66,42.71,53823.0,40.1526,40.2279,40.1338,40.1808,53823.0
2023-09-18 12:30:00,42.71,42.89,42.7,42.88,89136.0,40.1808,40.3502,40.1714,40.3407,89136.0
2023-09-18 13:00:00,42.88,42.98,42.87,42.95,257614.0,40.3407,40.4348,40.3313,40.4066,257614.0
2023-09-18 13:30:00,42.95,42.95,42.83,42.84,75261.0,40.4066,40.4066,40.2937,40.3031,75261.0
2023-09-18 14:00:00,42.84,42.91,42.79,42.84,91476.0,40.3031,40.369,40.2561,40.3031,91476.0
2023-09-18 14:30:00,42.84,42.84,42.76,42.81,88368.0,40.3031,40.3031,40.2279,40.2749,88368.0
2023-09-18 15:00:00,42.82,42.83,42.75,42.76,82360.0,40.2843,40.2937,40.2184,40.2279,82360.0
2023-09-18 15:30:00,42.77,42.82,42.72,42.72,403845.0,40.2373,40.2843,40.1902,40.1902,403845.0
2023-09-19 09:30:00,42.77,42.89,42.58,42.74,97778.0,40.2373,40.3502,40.0585,40.209,97778.0
2023-09-19 10:00:00,42.74,42.75,42.57,42.62,73495.0,40.209,40.2184,40.0491,40.0961,73495.0
2023-09-19 10:30:00,42.63,42.68,42.57,42.61,79627.0,40.1056,40.1526,40.0491,40.0867,79627.0
2023-09-19 11:00:00,42.62,42.63,42.55,42.63,53932.0,40.0961,40.1056,40.0303,40.1056,53932.0
2023-09-19 11:30:00,42.62,42.69,42.59,42.59,63135.0,40.0961,40.162,40.0679,40.0679,63135.0
2023-09-19 12:00:00,42.59,42.63,42.53,42.61,69171.0,40.0679,40.1056,40.0115,40.0867,69171.0
2023-09-19 12:30:00,42.6,42.67,42.58,42.64,56972.0,40.0773,40.1432,40.0585,40.115,56972.0
2023-09-19 13:00:00,42.63,42.63,42.56,42.58,62894.0,40.1056,40.1056,40.0397,40.0585,62894.0
2023-09-19 13:30:00,42.58,42.6,42.56,42.58,48867.0,40.0585,40.0773,40.0397,40.0585,48867.0
2023-09-19 14:00:00,42.58,42.64,42.56,42.59,72869.0,40.0585,40.115,40.0397,40.0679,72869.0
2023-09-19 14:30:00,42.58,42.6,42.51,42.52,77367.0,40.0585,40.0773,39.9927,40.0021,77367.0
2023-09-19 15:00:00,42.51,42.53,42.36,42.39,82134.0,39.9927,40.0115,39.8515,39.8798,82134.0
2023-09-19 15:30:00,42.39,42.39,42.26,42.32,381839.0,39.8798,39.8798,39.7575,39.8139,381839.0
2023-09-20 09:30:00,42.51,42.59,42.09,42.16,89189.0,39.9927,40.0679,39.5975,39.6634,89189.0
2023-09-20 10:00:00,42.18,42.44,42.16,42.42,71866.0,39.6822,39.9268,39.6634,39.908,71866.0
2023-09-20 10:30:00,42.42,42.51,42.37,42.46,80069.0,39.908,39.9927,39.861,39.9456,80069.0
2023-09-20 11:00:00,42.46,42.56,42.45,42.49,81923.0,39.9456,40.0397,39.9362,39.9738,81923.0
2023-09-20 11:30:00,42.49,42.51,42.41,42.48,57599.0,39.9738,39.9927,39.8986,39.9644,57599.0
2023-09-20 12:00:00,42.48,42.58,42.47,42.48,51147.0,39.9644,40.0585,39.955,39.9644,51147.0
2023-09-20 12:30:00,42.48,42.54,42.47,42.52,58320.0,39.9644,40.0209,39.955,40.0021,58320.0
2023-09-20 13:00:00,42.52,42.67,42.51,42.65,65298.0,40.0021,40.1432,39.9927,40.1244,65298.0
2023-09-20 13:30:00,42.64,42.75,42.62,42.74,67364.0,40.115,40.2184,40.0961,40.209,67364.0
2023-09-20 14:00:00,42.74,42.74,42.62,42.69,69188.0,40.209,40.209,40.0961,40.162,69188.0
2023-09-20 14:30:00,42.69,42.79,42.67,42.67,89491.0,40.162,40.2561,40.1432,40.1432,89491.0
2023-09-20 15:00:00,42.68,42.73,42.63,42.67,100661.0,40.1526,40.1996,40.1056,40.1432,100661.0
2023-09-20 15:30:00,42.68,42.73,42.62,42.68,499781.0,40.1526,40.1996,40.0961,40.1526,499781.0
2023-09-21 09:30:00,42.73,43.11,42.6,43.09,180380.0,40.1996,40.5571,40.0773,40.5383,180380.0
2023-09-21 10:00:00,43.09,43.32,42.97,43.32,212470.0,40.5383,40.7547,40.4254,40.7547,212470.0
2023-09-21 10:30:00,43.32,43.49,43.22,43.28,274995.0,40.7547,40.9146,40.6606,40.7171,274995.0
2023-09-21 11:00:00,43.27,43.4,43.23,43.29,166435.0,40.7077,40.83,40.67,40.7265,166435.0
2023-09-21 11:30:00,43.28,43.35,43.21,43.34,103132.0,40.7171,40.7829,40.6512,40.7735,103132.0
2023-09-21 12:00:00,43.34,43.37,43.2,43.23,102284.0,40.7735,40.8017,40.6418,40.67,102284.0
2023-09-21 12:30:00,43.22,43.23,43.11,43.21,88130.0,40.6606,40.67,40.5571,40.6512,88130.0
2023-09-21 13:00:00,43.2,43.26,43.16,43.2,159004.0,40.6418,40.6982,40.6042,40.6418,159004.0
2023-09-21 13:30:00,43.2,43.21,43.05,43.09,74420.0,40.6418,40.6512,40.5007,40.5383,74420.0
2023-09-21 14:00:00,43.09,43.2,43.08,43.2,98716.0,40.5383,40.6418,40.5289,40.6418,98716.0
2023-09-21 14:30:00,43.19,43.23,43.16,43.22,115301.0,40.6324,40.67,40.6042,40.6606,115301.0
2023-09-21 15:00:00,43.21,43.21,43.13,43.19,181264.0,40.6512,40.6512,40.5759,40.6324,181264.0
2023-09-21 15:30:00,43.19,43.2,42.9,42.91,639816.0,40.6324,40.6418,40.3596,40.369,639816.0
2023-09-22 09:30:00,42.92,43.2,42.84,42.85,173309.0,40.3784,40.6418,40.3031,40.3125,173309.0
2023-09-22 10:00:00,42.86,42.94,42.78,42.88,117586.0,40.3219,40.3972,40.2467,40.3407,117586.0
2023-09-22 10:30:00,42.88,43.0,42.8,42.91,112805.0,40.3407,40.4536,40.2655,40.369,112805.0
2023-09-22 11:00:00,42.91,42.94,42.84,42.89,73452.0,40.369,40.3972,40.3031,40.3502,73452.0
2023-09-22 11:30:00,42.89,42.92,42.8,42.82,52966.0,40.3502,40.3784,40.2655,40.2843,52966.0
2023-09-22 12:00:00,42.81,42.82,42.71,42.75,79663.0,40.2749,40.2843,40.1808,40.2184,79663.0
2023-09-22 12:30:00,42.76,42.86,42.76,42.85,67052.0,40.2279,40.3219,40.2279,40.3125,67052.0
2023-09-22 13:00:00,42.84,42.86,42.79,42.8,69562.0,40.3031,40.3219,40.2561,40.2655,69562.0
2023-09-22 13:30:00,42.8,42.86,42.72,42.86,104824.0,40.2655,40.3219,40.1902,40.3219,104824.0
2023-09-22 14:00:00,42.86,42.95,42.85,42.94,94406.0,40.3219,40.4066,40.3125,40.3972,94406.0
2023-09-22 14:30:00,42.93,42.94,42.81,42.82,76874.0,40.3878,40.3972,40.2749,40.2843,76874.0
2023-09-22 15:00:00,42.81,42.91,42.79,42.85,148986.0,40.2749,40.369,40.2561,40.3125,148986.0
2023-09-22 15:30:00,42.85,42.88,42.61,42.61,403545.0,40.3125,40.3407,40.0867,40.0867,403545.0
2023-09-25 09:30:00,42.25,42.32,41.89,42.09,110093.0,39.7481,39.8139,39.4094,39.5975,110093.0
2023-09-25 10:00:00,42.07,42.3,42.07,42.24,78083.0,39.5787,39.7951,39.5787,39.7386,78083.0
2023-09-25 10:30:00,42.25,42.39,42.23,42.31,67938.0,39.7481,39.8798,39.7292,39.8045,67938.0
2023-09-25 11:00:00,42.31,42.31,42.04,42.19,104747.0,39.8045,39.8045,39.5505,39.6916,104747.0
2023-09-25 11:30:00,42.19,42.22,42.14,42.16,47672.0,39.6916,39.7198,39.6446,39.6634,47672.0
2023-09-25 12:00:00,42.16,42.29,42.15,42.26,51616.0,39.6634,39.7857,39.654,39.7575,51616.0
2023-09-25 12:30:00,42.26,42.28,42.19,42.2,42053.0,39.7575,39.7763,39.6916,39.701,42053.0
2023-09-25 13:00:00,42.19,42.19,41.97,41.98,91953.0,39.6916,39.6916,39.4846,39.494,91953.0
2023-09-25 13:30:00,41.97,42.05,41.87,42.05,69052.0,39.4846,39.5599,39.3906,39.5599,69052.0
2023-09-25 14:00:00,42.05,42.12,41.95,41.98,52231.0,39.5599,39.6258,39.4658,39.494,52231.0
2023-09-25 14:30:00,41.98,42.03,41.94,41.98,73184.0,39.494,39.5411,39.4564,39.494,73184.0
2023-09-25 15:00:00,41.99,42.13,41.91,42.08,84752.0,39.5035,39.6352,39.4282,39.5881,84752.0
2023-09-25 15:30:00,42.08,42.08,41.97,41.98,390556.0,39.5881,39.5881,39.4846,39.494,390556.0
2023-09-26 09:30:00,41.95,42.05,41.78,41.98,125239.0,39.4658,39.5599,39.3059,39.494,125239.0
2023-09-26 10:00:00,41.97,41.97,41.72,41.81,100929.0,39.4846,39.4846,39.2494,39.3341,100929.0
2023-09-26 10:30:00,41.81,41.83,41.7,41.8,73852.0,39.3341,39.3529,39.2306,39.3247,73852.0
2023-09-26 11:00:00,41.8,41.98,41.79,41.91,58684.0,39.3247,39.494,39.3153,39.4282,58684.0
2023-09-26 11:30:00,41.91,42.07,41.86,42.05,57002.0,39.4282,39.5787,39.3812,39.5599,57002.0
2023-09-26 12:00:00,42.05,42.09,41.93,41.97,97059.0,39.5599,39.5975,39.447,39.4846,97059.0
2023-09-26 12:30:00,41.96,42.0,41.94,41.96,58991.0,39.4752,39.5129,39.4564,39.4752,58991.0
2023-09-26 13:00:00,41.95,42.01,41.9,41.94,71413.0,39.4658,39.5223,39.4188,39.4564,71413.0
2023-09-26 13:30:00,41.93,41.95,41.9,41.94,70332.0,39.447,39.4658,39.4188,39.4564,70332.0
2023-09-26 14:00:00,41.94,41.94,41.88,41.9,68595.0,39.4564,39.4564,39.4,39.4188,68595.0
2023-09-26 14:30:00,41.89,41.89,41.75,41.83,108241.0,39.4094,39.4094,39.2777,39.3529,108241.0
2023-09-26 15:00:00,41.83,41.92,41.78,41.79,159551.0,39.3529,39.4376,39.3059,39.3153,159551.0
2023-09-26 15:30:00,41.79,41.82,41.74,41.77,439421.0,39.3153,39.3435,39.2683,39.2965,439421.0
2023-09-27 09:30:00,41.81,41.83,41.53,41.54,95318.0,39.3341,39.3529,39.0707,39.0801,95318.0
2023-09-27 10:00:00,41.54,41.64,41.36,41.55,91695.0,39.0801,39.1742,38.9108,39.0895,91695.0
2023-09-27 10:30:00,41.55,41.66,41.51,41.56,70457.0,39.0895,39.193,39.0519,39.0989,70457.0
2023-09-27 11:00:00,41.56,41.56,41.4,41.41,69970.0,39.0989,39.0989,38.9484,38.9578,69970.0
2023-09-27 11:30:00,41.42,41.47,41.27,41.29,126995.0,38.9672,39.0142,38.8261,38.8449,126995.0
2023-09-27 12:00:00,41.3,41.37,41.24,41.32,118372.0,38.8543,38.9202,38.7979,38.8731,118372.0
2023-09-27 12:30:00,41.33,41.45,41.31,41.41,106532.0,38.8825,38.9954,38.8637,38.9578,106532.0
2023-09-27 13:00:00,41.41,41.42,41.18,41.23,88671.0,38.9578,38.9672,38.7414,38.7885,88671.0
2023-09-27 13:30:00,41.22,41.3,41.2,41.3,105094.0,38.7791,38.8543,38.7602,38.8543,105094.0
2023-09-27 14:00:00,41.3,41.5,41.29,41.47,96345.0,38.8543,39.0425,38.8449,39.0142,96345.0
2023-09-27 14:30:00,41.48,41.62,41.47,41.58,82710.0,39.0237,39.1554,39.0142,39.1177,82710.0
2023-09-27 15:00:00,41.57,41.57,41.41,41.5,130919.0,39.1083,39.1083,38.9578,39.0425,130919.0
2023-09-27 15:30:00,41.51,41.51,41.23,41.46,613325.0,39.0519,39.0519,38.7885,39.0048,613325.0
2023-09-28 09:30:00,41.56,41.63,41.21,41.31,87504.0,39.0989,39.1648,38.7696,38.8637,87504.0
2023-09-28 10:00:00,41.34,41.42,41.26,41.26,50577.0,38.8919,38.9672,38.8167,38.8167,50577.0
2023-09-28 10:30:00,41.22,41.32,41.15,41.18,53847.0,38.7791,38.8731,38.7132,38.7414,53847.0
2023-09-28 11:00:00,41.19,41.23,41.03,41.05,93726.0,38.7508,38.7885,38.6003,38.6191,93726.0
2023-09-28 11:30:00,41.06,41.18,41.05,41.14,68434.0,38.6285,38.7414,38.6191,38.7038,68434.0
2023-09-28 12:00:00,41.13,41.21,41.07,41.19,72337.0,38.6944,38.7696,38.6379,38.7508,72337.0
2023-09-28 12:30:00,41.19,41.26,41.15,41.18,52479.0,38.7508,38.8167,38.7132,38.7414,52479.0
2023-09-28 13:00:00,41.17,41.2,41.1,41.2,56420.0,38.732,38.7602,38.6662,38.7602,56420.0
2023-09-28 13:30:00,41.19,41.31,41.15,41.27,101494.0,38.7508,38.8637,38.7132,38.8261,101494.0
2023-09-28 14:00:00,41.27,41.31,41.19,41.2,78905.0,38.8261,38.8637,38.7508,38.7602,78905.0
2023-09-28 14:30:00,41.2,41.23,41.16,41.21,74646.0,38.7602,38.7885,38.7226,38.7696,74646.0
2023-09-28 15:00:00,41.21,41.38,41.19,41.35,90009.0,38.7696,38.9296,38.7508,38.9014,90009.0
2023-09-28 15:30:00,41.35,41.37,41.23,41.27,308996.0,38.9014,38.9202,38.7885,38.8261,308996.0
2023-09-29 09:30:00,41.37,41.45,41.07,41.08,169024.0,38.9202,38.9954,38.6379,38.6473,169024.0
2023-09-29 10:00:00,41.09,41.2,40.96,41.17,102546.0,38.6567,38.7602,38.5344,38.732,102546.0
2023-09-29 10:30:00,41.17,41.26,41.1,41.26,78461.0,38.732,38.8167,38.6662,38.8167,78461.0
2023-09-29 11:00:00,41.26,41.28,41.14,41.15,98645.0,38.8167,38.8355,38.7038,38.7132,98645.0
2023-09-29 11:30:00,41.14,41.16,41.0,41.07,66118.0,38.7038,38.7226,38.5721,38.6379,66118.0
2023-09-29 12:00:00,41.07,41.13,41.03,41.09,79229.0,38.6379,38.6944,38.6003,38.6567,79229.0
2023-09-29 12:30:00,41.09,41.12,40.96,40.98,82050.0,38.6567,38.685,38.5344,38.5533,82050.0
2023-09-29 13:00:00,40.98,41.11,40.92,41.09,333593.0,38.5533,38.6756,38.4968,38.6567,333593.0
2023-09-29 13:30:00,41.09,41.19,41.03,41.06,78633.0,38.6567,38.7508,38.6003,38.6285,78633.0
2023-09-29 14:00:00,41.05,41.11,41.01,41.08,112905.0,38.6191,38.6756,38.5815,38.6473,112905.0
2023-09-29 14:30:00,41.07,41.28,41.04,41.26,83512.0,38.6379,38.8355,38.6097,38.8167,83512.0
2023-09-29 15:00:00,41.26,41.29,41.18,41.23,110343.0,38.8167,38.8449,38.7414,38.7885,110343.0
2023-09-29 15:30:00,41.23,41.25,41.04,41.08,595122.0,38.7885,38.8073,38.6097,38.6473,595122.0
2023-10-02 09:30:00,40.93,40.98,40.41,40.52,175169.0,38.5062,38.5533,38.017,38.1205,175169.0
2023-10-02 10:00:00,40.52,40.54,40.22,40.23,205260.0,38.1205,38.1393,37.8383,37.8477,205260.0
2023-10-02 10:30:00,40.22,40.3,39.73,39.78,578244.0,37.8383,37.9135,37.3773,37.4243,578244.0
2023-10-02 11:00:00,39.78,39.88,39.53,39.79,234644.0,37.4243,37.5184,37.1891,37.4337,234644.0
2023-10-02 11:30:00,39.8,39.83,39.6,39.66,118473.0,37.4431,37.4714,37.255,37.3114,118473.0
2023-10-02 12:00:00,39.66,39.77,39.64,39.65,115783.0,37.3114,37.4149,37.2926,37.302,115783.0
2023-10-02 12:30:00,39.65,39.65,39.35,39.43,131468.0,37.302,37.302,37.0198,37.095,131468.0
2023-10-02 13:00:00,39.44,39.56,39.35,39.55,117600.0,37.1045,37.2174,37.0198,37.2079,117600.0
2023-10-02 13:30:00,39.54,39.58,39.44,39.56,112222.0,37.1985,37.2362,37.1045,37.2174,112222.0
2023-10-02 14:00:00,39.55,39.65,39.41,39.43,154036.0,37.2079,37.302,37.0762,37.095,154036.0
2023-10-02 14:30:00,39.43,39.5,39.32,39.34,148637.0,37.095,37.1609,36.9916,37.0104,148637.0
2023-10-02 15:00:00,39.35,39.53,39.34,39.43,184866.0,37.0198,37.1891,37.0104,37.095,184866.0
2023-10-02 15:30:00,39.42,39.56,39.38,39.5,591121.0,37.0856,37.2174,37.048,37.1609,591121.0
2023-10-03 09:30:00,39.29,39.66,39.27,39.47,194116.0,36.9633,37.3114,36.9445,37.1327,194116.0
2023-10-03 10:00:00,39.47,39.5,39.18,39.3,151440.0,37.1327,37.1609,36.8599,36.9727,151440.0
2023-10-03 10:30:00,39.29,39.52,39.29,39.5,151403.0,36.9633,37.1797,36.9633,37.1609,151403.0
2023-10-03 11:00:00,39.5,39.75,39.5,39.58,180150.0,37.1609,37.3961,37.1609,37.2362,180150.0
2023-10-03 11:30:00,39.58,39.58,39.47,39.51,81266.0,37.2362,37.2362,37.1327,37.1703,81266.0
2023-10-03 12:00:00,39.52,39.58,39.43,39.54,129410.0,37.1797,37.2362,37.095,37.1985,129410.0
2023-10-03 12:30:00,39.56,39.57,39.39,39.48,77232.0,37.2174,37.2268,37.0574,37.1421,77232.0
2023-10-03 13:00:00,39.47,39.72,39.47,39.71,114036.0,37.1327,37.3679,37.1327,37.3585,114036.0
2023-10-03 13:30:00,39.7,39.71,39.63,39.68,87682.0,37.3491,37.3585,37.2832,37.3302,87682.0
2023-10-03 14:00:00,39.69,39.81,39.68,39.8,166635.0,37.3397,37.4525,37.3302,37.4431,166635.0
2023-10-03 14:30:00,39.79,39.86,39.7,39.84,133241.0,37.4337,37.4996,37.3491,37.4808,133241.0
2023-10-03 15:00:00,39.84,39.95,39.79,39.91,152201.0,37.4808,37.5843,37.4337,37.5466,152201.0
2023-10-03 15:30:00,39.91,39.95,39.82,39.89,457840.0,37.5466,37.5843,37.462,37.5278,457840.0
2023-10-04 09:30:00,39.59,39.66,39.44,39.66,180192.0,37.5908,37.6573,37.4484,37.6573,180192.0
2023-10-04 10:00:00,39.66,39.75,39.62,39.68,87406.0,37.6573,37.7427,37.6193,37.6762,87406.0
2023-10-04 10:30:00,39.67,39.73,39.5,39.6,138712.0,37.6667,37.7237,37.5053,37.6003,138712.0
2023-10-04 11:00:00,39.6,39.79,39.54,39.72,89518.0,37.6003,37.7807,37.5433,37.7142,89518.0
2023-10-04 11:30:00,39.72,39.88,39.64,39.85,102064.0,37.7142,37.8661,37.6383,37.8377,102064.0
2023-10-04 12:00:00,39.86,39.98,39.84,39.91,81222.0,37.8472,37.9611,37.8282,37.8946,81222.0
2023-10-04 12:30:00,39.91,40.0,39.79,39.8,76773.0,37.8946,37.9801,37.7807,37.7902,76773.0
2023-10-04 13:00:00,39.8,39.92,39.78,39.84,86198.0,37.7902,37.9041,37.7712,37.8282,86198.0
2023-10-04 13:30:00,39.84,39.91,39.8,39.85,110564.0,37.8282,37.8946,37.7902,37.8377,110564.0
2023-10-04 14:00:00,39.86,39.91,39.78,39.84,98202.0,37.8472,37.8946,37.7712,37.8282,98202.0
2023-10-04 14:30:00,39.87,39.93,39.85,39.9,88967.0,37.8566,37.9136,37.8377,37.8851,88967.0
2023-10-04 15:00:00,39.91,40.02,39.9,39.96,108500.0,37.8946,37.9991,37.8851,37.9421,108500.0
2023-10-04 15:30:00,39.96,40.06,39.85,39.92,404902.0,37.9421,38.0371,37.8377,37.9041,404902.0
2023-10-05 09:30:00,39.89,40.18,39.74,40.13,158160.0,37.8756,38.151,37.7332,38.1035,158160.0
2023-10-05 10:00:00,40.15,40.2,39.63,39.66,98859.0,38.1225,38.17,37.6288,37.6573,98859.0
2023-10-05 10:30:00,39.66,39.7,39.36,39.41,85092.0,37.6573,37.6952,37.3724,37.4199,85092.0
2023-10-05 11:00:00,39.41,39.75,39.4,39.67,117304.0,37.4199,37.7427,37.4104,37.6667,117304.0
2023-10-05 11:30:00,39.66,39.69,39.55,39.63,52688.0,37.6573,37.6857,37.5528,37.6288,52688.0
2023-10-05 12:00:00,39.63,39.63,39.5,39.59,71987.0,37.6288,37.6288,37.5053,37.5908,71987.0
2023-10-05 12:30:00,39.59,39.6,39.47,39.5,46623.0,37.5908,37.6003,37.4768,37.5053,46623.0
2023-10-05 13:00:00,39.51,39.63,39.47,39.48,106040.0,37.5148,37.6288,37.4768,37.4863,106040.0
2023-10-05 13:30:00,39.49,39.62,39.47,39.55,41645.0,37.4958,37.6193,37.4768,37.5528,41645.0
2023-10-05 14:00:00,39.56,39.57,39.41,39.51,79157.0,37.5623,37.5718,37.4199,37.5148,79157.0
2023-10-05 14:30:00,39.51,39.57,39.43,39.46,52879.0,37.5148,37.5718,37.4389,37.4674,52879.0
2023-10-05 15:00:00,39.45,39.45,39.29,39.36,84412.0,37.4579,37.4579,37.3059,37.3724,84412.0
2023-10-05 15:30:00,39.36,39.36,39.11,39.17,313766.0,37.3724,37.3724,37.135,37.192,313766.0
2023-10-06 09:30:00,38.87,39.01,38.17,38.26,194138.0,36.9071,37.0401,36.2425,36.3279,194138.0
2023-10-06 10:00:00,38.28,38.33,38.12,38.27,139319.0,36.3469,36.3944,36.195,36.3374,139319.0
2023-10-06 10:30:00,38.28,38.67,38.27,38.56,125611.0,36.3469,36.7172,36.3374,36.6128,125611.0
2023-10-06 11:00:00,38.58,38.8,38.55,38.79,85427.0,36.6318,36.8407,36.6033,36.8312,85427.0
2023-10-06 11:30:00,38.79,38.98,38.73,38.96,146228.0,36.8312,37.0116,36.7742,36.9926,146228.0
2023-10-06 12:00:00,38.96,39.02,38.84,38.86,244334.0,36.9926,37.0496,36.8787,36.8977,244334.0
2023-10-06 12:30:00,38.86,38.91,38.8,38.8,124386.0,36.8977,36.9451,36.8407,36.8407,124386.0
2023-10-06 13:00:00,38.8,39.11,38.8,39.0,162813.0,36.8407,37.135,36.8407,37.0306,162813.0
2023-10-06 13:30:00,38.99,39.07,38.95,39.01,96315.0,37.0211,37.097,36.9831,37.0401,96315.0
2023-10-06 14:00:00,39.01,39.19,38.99,39.19,94771.0,37.0401,37.211,37.0211,37.211,94771.0
2023-10-06 14:30:00,39.19,39.45,39.17,39.38,199026.0,37.211,37.4579,37.192,37.3914,199026.0
2023-10-06 15:00:00,39.37,39.45,39.25,39.43,218477.0,37.3819,37.4579,37.268,37.4389,218477.0
2023-10-06 15:30:00,39.43,39.48,39.33,39.45,866363.0,37.4389,37.4863,37.3439,37.4579,866363.0
2023-10-09 09:30:00,39.41,39.92,39.41,39.84,123208.0,37.4199,37.9041,37.4199,37.8282,123208.0
2023-10-09 10:00:00,39.82,39.96,39.72,39.78,110712.0,37.8092,37.9421,37.7142,37.7712,110712.0
2023-10-09 10:30:00,39.79,39.79,39.62,39.65,89583.0,37.7807,37.7807,37.6193,37.6478,89583.0
2023-10-09 11:00:00,39.66,39.91,39.64,39.81,89250.0,37.6573,37.8946,37.6383,37.7997,89250.0
2023-10-09 11:30:00,39.8,39.82,39.67,39.81,81363.0,37.7902,37.8092,37.6667,37.7997,81363.0
2023-10-09 12:00:00,39.81,40.0,39.78,39.95,69075.0,37.7997,37.9801,37.7712,37.9326,69075.0
2023-10-09 12:30:00,39.95,39.96,39.87,39.93,100742.0,37.9326,37.9421,37.8566,37.9136,100742.0
2023-10-09 13:00:00,39.92,40.08,39.91,40.04,103541.0,37.9041,38.056,37.8946,38.0181,103541.0
2023-10-09 13:30:00,40.05,40.29,40.05,40.28,198528.0,38.0276,38.2554,38.0276,38.2459,198528.0
2023-10-09 14:00:00,40.27,40.35,40.23,40.3,198420.0,38.2364,38.3124,38.1985,38.2649,198420.0
2023-10-09 14:30:00,40.3,40.38,40.23,40.37,177843.0,38.2649,38.3409,38.1985,38.3314,177843.0
2023-10-09 15:00:00,40.37,40.37,40.21,40.29,207429.0,38.3314,38.3314,38.1795,38.2554,207429.0
2023-10-09 15:30:00,40.29,40.33,40.23,40.24,599715.0,38.2554,38.2934,38.1985,38.208,599715.0
2023-10-10 09:30:00,40.42,40.55,40.02,40.02,131990.0,38.3789,38.5023,37.9991,37.9991,131990.0
2023-10-10 10:00:00,40.03,40.25,39.98,40.01,161019.0,38.0086,38.2175,37.9611,37.9896,161019.0
2023-10-10 10:30:00,40.01,40.06,39.66,39.7,114005.0,37.9896,38.0371,37.6573,37.6952,114005.0
2023-10-10 11:00:00,39.7,39.87,39.66,39.69,97506.0,37.6952,37.8566,37.6573,37.6857,97506.0
2023-10-10 11:30:00,39.7,39.74,39.59,39.64,83035.0,37.6952,37.7332,37.5908,37.6383,83035.0
2023-10-10 12:00:00,39.65,39.69,39.58,39.67,91751.0,37.6478,37.6857,37.5813,37.6667,91751.0
2023-10-10 12:30:00,39.66,39.77,39.66,39.75,63006.0,37.6573,37.7617,37.6573,37.7427,63006.0
2023-10-10 13:00:00,39.75,39.81,39.64,39.73,79823.0,37.7427,37.7997,37.6383,37.7237,79823.0
2023-10-10 13:30:00,39.73,39.73,39.56,39.66,114352.0,37.7237,37.7237,37.5623,37.6573,114352.0
2023-10-10 14:00:00,39.65,39.69,39.5,39.66,125326.0,37.6478,37.6857,37.5053,37.6573,125326.0
2023-10-10 14:30:00,39.67,39.7,39.53,39.55,201315.0,37.6667,37.6952,37.5338,37.5528,201315.0
2023-10-10 15:00:00,39.54,39.56,39.39,39.44,174601.0,37.5433,37.5623,37.4009,37.4484,174601.0
2023-10-10 15:30:00,39.44,39.6,39.43,39.57,544933.0,37.4484,37.6003,37.4389,37.5718,544933.0
2023-10-11 09:30:00,39.61,39.8,39.43,39.52,130416.0,37.6098,37.7902,37.4389,37.5243,130416.0
2023-10-11 10:00:00,39.52,39.81,39.52,39.62,113026.0,37.5243,37.7997,37.5243,37.6193,113026.0
2023-10-11 10:30:00,39.62,39.69,39.47,39.5,62015.0,37.6193,37.6857,37.4768,37.5053,62015.0
2023-10-11 11:00:00,39.5,39.5,39.23,39.37,59221.0,37.5053,37.5053,37.249,37.3819,59221.0
2023-10-11 11:30:00,39.38,39.42,39.33,39.35,62672.0,37.3914,37.4294,37.3439,37.3629,62672.0
2023-10-11 12:00:00,39.36,39.44,39.27,39.3,68338.0,37.3724,37.4484,37.2869,37.3154,68338.0
2023-10-11 12:30:00,39.29,39.4,39.23,39.28,74371.0,37.3059,37.4104,37.249,37.2964,74371.0
2023-10-11 13:00:00,39.27,39.36,39.18,39.35,51316.0,37.2869,37.3724,37.2015,37.3629,51316.0
2023-10-11 13:30:00,39.33,39.33,39.23,39.27,43138.0,37.3439,37.3439,37.249,37.2869,43138.0
2023-10-11 14:00:00,39.26,39.39,39.26,39.37,43169.0,37.2775,37.4009,37.2775,37.3819,43169.0
2023-10-11 14:30:00,39.37,39.4,39.32,39.39,50553.0,37.3819,37.4104,37.3344,37.4009,50553.0
2023-10-11 15:00:00,39.38,39.42,39.31,39.32,89117.0,37.3914,37.4294,37.3249,37.3344,89117.0
2023-10-11 15:30:00,39.31,39.45,39.28,39.43,407725.0,37.3249,37.4579,37.2964,37.4389,407725.0
2023-10-12 09:30:00,39.43,39.5,38.54,38.56,155063.0,37.4389,37.5053,36.5938,36.6128,155063.0
2023-10-12 10:00:00,38.56,38.57,38.12,38.2,142101.0,36.6128,36.6223,36.195,36.271,142101.0
2023-10-12 10:30:00,38.2,38.24,38.0,38.14,153972.0,36.271,36.309,36.0811,36.214,153972.0
2023-10-12 11:00:00,38.13,38.3,37.94,38.3,157322.0,36.2045,36.3659,36.0241,36.3659,157322.0
2023-10-12 11:30:00,38.29,38.44,38.18,38.44,108015.0,36.3564,36.4989,36.252,36.4989,108015.0
2023-10-12 12:00:00,38.44,38.59,38.41,38.58,153732.0,36.4989,36.6413,36.4704,36.6318,153732.0
2023-10-12 12:30:00,38.58,38.58,38.37,38.38,67887.0,36.6318,36.6318,36.4324,36.4419,67887.0
2023-10-12 13:00:00,38.37,38.38,38.23,38.23,105575.0,36.4324,36.4419,36.2995,36.2995,105575.0
2023-10-12 13:30:00,38.23,38.28,38.18,38.22,78511.0,36.2995,36.3469,36.252,36.29,78511.0
2023-10-12 14:00:00,38.22,38.23,38.16,38.18,331961.0,36.29,36.2995,36.233,36.252,331961.0
2023-10-12 14:30:00,38.17,38.17,38.03,38.08,117878.0,36.2425,36.2425,36.1096,36.157,117878.0
2023-10-12 15:00:00,38.09,38.16,38.01,38.02,107572.0,36.1665,36.233,36.0906,36.1001,107572.0
2023-10-12 15:30:00,38.02,38.17,38.0,38.07,624823.0,36.1001,36.2425,36.0811,36.1475,624823.0
2023-10-13 09:30:00,38.73,39.21,38.68,39.0,410604.0,36.7742,37.23,36.7267,37.0306,410604.0
2023-10-13 10:00:00,39.06,39.14,38.79,39.09,193159.0,37.0876,37.1635,36.8312,37.116,193159.0
2023-10-13 10:30:00,39.09,39.17,38.96,39.09,150844.0,37.116,37.192,36.9926,37.116,150844.0
2023-10-13 11:00:00,39.09,39.41,39.09,39.32,118990.0,37.116,37.4199,37.116,37.3344,118990.0
2023-10-13 11:30:00,39.33,39.36,39.2,39.26,319299.0,37.3439,37.3724,37.2205,37.2775,319299.0
2023-10-13 12:00:00,39.26,39.61,39.25,39.55,155547.0,37.2775,37.6098,37.268,37.5528,155547.0
2023-10-13 12:30:00,39.55,39.62,39.38,39.48,141992.0,37.5528,37.6193,37.3914,37.4863,141992.0
2023-10-13 13:00:00,39.48,39.76,39.45,39.66,211487.0,37.4863,37.7522,37.4579,37.6573,211487.0
2023-10-13 13:30:00,39.66,39.83,39.52,39.73,313016.0,37.6573,37.8187,37.5243,37.7237,313016.0
2023-10-13 14:00:00,39.74,39.76,39.61,39.68,176823.0,37.7332,37.7522,37.6098,37.6762,176823.0
2023-10-13 14:30:00,39.68,39.76,39.52,39.59,208336.0,37.6762,37.7522,37.5243,37.5908,208336.0
2023-10-13 15:00:00,39.59,39.68,39.55,39.63,189428.0,37.5908,37.6762,37.5528,37.6288,189428.0
2023-10-13 15:30:00,39.64,39.72,39.5,39.72,577367.0,37.6383,37.7142,37.5053,37.7142,577367.0
2023-10-16 09:30:00,39.93,40.28,39.76,39.96,255646.0,37.9136,38.2459,37.7522,37.9421,255646.0
2023-10-16 10:00:00,39.95,40.09,39.89,39.95,157737.0,37.9326,38.0655,37.8756,37.9326,157737.0
2023-10-16 10:30:00,39.95,40.2,39.94,40.16,96708.0,37.9326,38.17,37.9231,38.132,96708.0
2023-10-16 11:00:00,40.16,40.22,40.0,40.05,108837.0,38.132,38.189,37.9801,38.0276,108837.0
2023-10-16 11:30:00,40.05,40.13,39.89,40.12,73848.0,38.0276,38.1035,37.8756,38.094,73848.0
2023-10-16 12:00:00,40.13,40.26,40.11,40.16,124717.0,38.1035,38.227,38.0845,38.132,124717.0
2023-10-16 12:30:00,40.15,40.16,40.06,40.1,73201.0,38.1225,38.132,38.0371,38.075,73201.0
2023-10-16 13:00:00,40.09,40.2,39.96,40.16,119920.0,38.0655,38.17,37.9421,38.132,119920.0
2023-10-16 13:30:00,40.17,40.2,40.1,40.19,81209.0,38.1415,38.17,38.075,38.1605,81209.0
2023-10-16 14:00:00,40.19,40.21,39.97,39.97,96231.0,38.1605,38.1795,37.9516,37.9516,96231.0
2023-10-16 14:30:00,39.97,40.08,39.95,40.08,108705.0,37.9516,38.056,37.9326,38.056,108705.0
2023-10-16 15:00:00,40.08,40.13,40.0,40.02,130145.0,38.056,38.1035,37.9801,37.9991,130145.0
2023-10-16 15:30:00,40.02,40.11,39.96,40.09,519303.0,37.9991,38.0845,37.9421,38.0655,519303.0
2023-10-17 09:30:00,39.89,40.32,39.73,40.11,187310.0,37.8756,38.2839,37.7237,38.0845,187310.0
2023-10-17 10:00:00,40.09,40.29,39.99,40.02,247410.0,38.0655,38.2554,37.9706,37.9991,247410.0
2023-10-17 10:30:00,40.02,40.02,39.63,39.77,137347.0,37.9991,37.9991,37.6288,37.7617,137347.0
2023-10-17 11:00:00,39.76,39.89,39.73,39.89,82107.0,37.7522,37.8756,37.7237,37.8756,82107.0
2023-10-17 11:30:00,39.88,39.93,39.77,39.86,89419.0,37.8661,37.9136,37.7617,37.8472,89419.0
2023-10-17 12:00:00,39.86,39.87,39.71,39.82,102533.0,37.8472,37.8566,37.7047,37.8092,102533.0
2023-10-17 12:30:00,39.82,39.83,39.66,39.75,67316.0,37.8092,37.8187,37.6573,37.7427,67316.0
2023-10-17 13:00:00,39.75,39.78,39.69,39.77,67276.0,37.7427,37.7712,37.6857,37.7617,67276.0
2023-10-17 13:30:00,39.77,39.77,39.55,39.66,69866.0,37.7617,37.7617,37.5528,37.6573,69866.0
2023-10-17 14:00:00,39.66,39.72,39.57,39.58,121386.0,37.6573,37.7142,37.5718,37.5813,121386.0
2023-10-17 14:30:00,39.58,39.65,39.51,39.58,123641.0,37.5813,37.6478,37.5148,37.5813,123641.0
2023-10-17 15:00:00,39.57,39.68,39.55,39.63,110244.0,37.5718,37.6762,37.5528,37.6288,110244.0
2023-10-17 15:30:00,39.63,39.67,39.56,39.63,409822.0,37.6288,37.6667,37.5623,37.6288,409822.0
2023-10-18 09:30:00,39.87,40.12,39.63,39.84,158304.0,37.8566,38.094,37.6288,37.8282,158304.0
2023-10-18 10:00:00,39.84,40.13,39.84,40.01,123127.0,37.8282,38.1035,37.8282,37.9896,123127.0
2023-10-18 10:30:00,39.97,40.07,39.88,40.05,160262.0,37.9516,38.0465,37.8661,38.0276,160262.0
2023-10-18 11:00:00,40.04,40.04,39.83,39.93,221964.0,38.0181,38.0181,37.8187,37.9136,221964.0
2023-10-18 11:30:00,39.92,39.92,39.74,39.81,107733.0,37.9041,37.9041,37.7332,37.7997,107733.0
2023-10-18 12:00:00,39.8,39.9,39.69,39.77,67465.0,37.7902,37.8851,37.6857,37.7617,67465.0
2023-10-18 12:30:00,39.78,39.81,39.73,39.8,38887.0,37.7712,37.7997,37.7237,37.7902,38887.0
2023-10-18 13:00:00,39.8,39.92,39.78,39.86,127279.0,37.7902,37.9041,37.7712,37.8472,127279.0
2023-10-18 13:30:00,39.87,39.91,39.73,39.89,83366.0,37.8566,37.8946,37.7237,37.8756,83366.0
2023-10-18 14:00:00,39.9,40.04,39.9,39.93,106034.0,37.8851,38.0181,37.8851,37.9136,106034.0
2023-10-18 14:30:00,39.92,39.94,39.78,39.83,66758.0,37.9041,37.9231,37.7712,37.8187,66758.0
2023-10-18 15:00:00,39.82,39.87,39.77,39.83,75474.0,37.8092,37.8566,37.7617,37.8187,75474.0
2023-10-18 15:30:00,39.83,39.9,39.76,39.84,362785.0,37.8187,37.8851,37.7522,37.8282,362785.0
2023-10-19 09:30:00,39.7,39.86,39.62,39.85,137391.0,37.6952,37.8472,37.6193,37.8377,137391.0
2023-10-19 10:00:00,39.85,39.88,39.49,39.61,85407.0,37.8377,37.8661,37.4958,37.6098,85407.0
2023-10-19 10:30:00,39.61,39.82,39.59,39.79,68056.0,37.6098,37.8092,37.5908,37.7807,68056.0
2023-10-19 11:00:00,39.77,39.9,39.69,39.87,66720.0,37.7617,37.8851,37.6857,37.8566,66720.0
2023-10-19 11:30:00,39.87,40.03,39.85,39.98,51050.0,37.8566,38.0086,37.8377,37.9611,51050.0
2023-10-19 12:00:00,39.98,40.13,39.75,39.76,104643.0,37.9611,38.1035,37.7427,37.7522,104643.0
2023-10-19 12:30:00,39.77,40.08,39.77,40.03,128140.0,37.7617,38.056,37.7617,38.0086,128140.0
2023-10-19 13:00:00,40.03,40.12,40.0,40.08,83257.0,38.0086,38.094,37.9801,38.056,83257.0
2023-10-19 13:30:00,40.08,40.12,39.91,39.93,66086.0,38.056,38.094,37.8946,37.9136,66086.0
2023-10-19 14:00:00,39.92,39.94,39.81,39.84,74551.0,37.9041,37.9231,37.7997,37.8282,74551.0
2023-10-19 14:30:00,39.83,39.88,39.77,39.85,73369.0,37.8187,37.8661,37.7617,37.8377,73369.0
2023-10-19 15:00:00,39.86,39.86,39.76,39.83,85880.0,37.8472,37.8472,37.7522,37.8187,85880.0
2023-10-19 15:30:00,39.83,39.91,39.75,39.76,351784.0,37.8187,37.8946,37.7427,37.7522,351784.0
2023-10-20 09:30:00,39.93,40.09,39.83,39.89,145992.0,37.9136,38.0655,37.8187,37.8756,145992.0
2023-10-20 10:00:00,39.9,39.97,39.79,39.95,69902.0,37.8851,37.9516,37.7807,37.9326,69902.0
2023-10-20 10:30:00,39.93,40.25,39.91,40.25,94287.0,37.9136,38.2175,37.8946,38.2175,94287.0
2023-10-20 11:00:00,40.26,40.35,40.21,40.22,71692.0,38.227,38.3124,38.1795,38.189,71692.0
2023-10-20 11:30:00,40.22,40.26,40.14,40.18,82182.0,38.189,38.227,38.113,38.151,82182.0
2023-10-20 12:00:00,40.19,40.2,40.03,40.12,86313.0,38.1605,38.17,38.0086,38.094,86313.0
2023-10-20 12:30:00,40.12,40.19,40.06,40.09,65057.0,38.094,38.1605,38.0371,38.0655,65057.0
2023-10-20 13:00:00,40.09,40.09,39.91,39.97,141532.0,38.0655,38.0655,37.8946,37.9516,141532.0
2023-10-20 13:30:00,39.97,40.04,39.93,40.01,75252.0,37.9516,38.0181,37.9136,37.9896,75252.0
2023-10-20 14:00:00,40.02,40.09,39.99,40.05,95917.0,37.9991,38.0655,37.9706,38.0276,95917.0
2023-10-20 14:30:00,40.05,40.17,39.99,40.01,87747.0,38.0276,38.1415,37.9706,37.9896,87747.0
2023-10-20 15:00:00,40.01,40.04,39.87,39.93,124511.0,37.9896,38.0181,37.8566,37.9136,124511.0
2023-10-20 15:30:00,39.93,39.94,39.71,39.71,501918.0,37.9136,37.9231,37.7047,37.7047,501918.0
2023-10-23 09:30:00,39.6,39.9,39.48,39.75,134747.0,37.6003,37.8851,37.4863,37.7427,134747.0
2023-10-23 10:00:00,39.73,39.91,39.64,39.81,115501.0,37.7237,37.8946,37.6383,37.7997,115501.0
2023-10-23 10:30:00,39.8,40.06,39.77,39.97,244512.0,37.7902,38.0371,37.7617,37.9516,244512.0
2023-10-23 11:00:00,39.98,40.02,39.82,39.88,118121.0,37.9611,37.9991,37.8092,37.8661,118121.0
2023-10-23 11:30:00,39.88,39.9,39.73,39.81,76166.0,37.8661,37.8851,37.7237,37.7997,76166.0
2023-10-23 12:00:00,39.81,39.86,39.73,39.84,67484.0,37.7997,37.8472,37.7237,37.8282,67484.0
2023-10-23 12:30:00,39.84,39.9,39.8,39.89,60340.0,37.8282,37.8851,37.7902,37.8756,60340.0
2023-10-23 13:00:00,39.89,39.91,39.74,39.78,49812.0,37.8756,37.8946,37.7332,37.7712,49812.0
2023-10-23 13:30:00,39.8,39.85,39.73,39.74,99191.0,37.7902,37.8377,37.7237,37.7332,99191.0
2023-10-23 14:00:00,39.74,39.75,39.51,39.61,100804.0,37.7332,37.7427,37.5148,37.6098,100804.0
2023-10-23 14:30:00,39.61,39.84,39.6,39.69,160601.0,37.6098,37.8282,37.6003,37.6857,160601.0
2023-10-23 15:00:00,39.69,39.71,39.55,39.6,141938.0,37.6857,37.7047,37.5528,37.6003,141938.0
2023-10-23 15:30:00,39.59,39.66,39.49,39.51,352457.0,37.5908,37.6573,37.4958,37.5148,352457.0
2023-10-24 09:30:00,39.71,40.1,39.6,39.98,166866.0,37.7047,38.075,37.6003,37.9611,166866.0
2023-10-24 10:00:00,39.98,40.05,39.8,39.92,85541.0,37.9611,38.0276,37.7902,37.9041,85541.0
2023-10-24 10:30:00,39.9,39.95,39.8,39.81,93484.0,37.8851,37.9326,37.7902,37.7997,93484.0
2023-10-24 11:00:00,39.81,39.93,39.73,39.89,80080.0,37.7997,37.9136,37.7237,37.8756,80080.0
2023-10-24 11:30:00,39.88,39.97,39.81,39.84,215314.0,37.8661,37.9516,37.7997,37.8282,215314.0
2023-10-24 12:00:00,39.84,39.92,39.68,39.73,152337.0,37.8282,37.9041,37.6762,37.7237,152337.0
2023-10-24 12:30:00,39.73,39.81,39.68,39.73,80638.0,37.7237,37.7997,37.6762,37.7237,80638.0
2023-10-24 13:00:00,39.74,39.78,39.69,39.73,108653.0,37.7332,37.7712,37.6857,37.7237,108653.0
2023-10-24 13:30:00,39.73,39.76,39.69,39.71,72077.0,37.7237,37.7522,37.6857,37.7047,72077.0
2023-10-24 14:00:00,39.7,39.74,39.66,39.73,72972.0,37.6952,37.7332,37.6573,37.7237,72972.0
2023-10-24 14:30:00,39.74,39.82,39.69,39.7,122870.0,37.7332,37.8092,37.6857,37.6952,122870.0
2023-10-24 15:00:00,39.69,39.72,39.62,39.67,146920.0,37.6857,37.7142,37.6193,37.6667,146920.0
2023-10-24 15:30:00,39.68,39.68,39.54,39.6,449663.0,37.6762,37.6762,37.5433,37.6003,449663.0
2023-10-25 09:30:00,39.66,40.07,39.63,39.9,71134.0,37.6573,38.0465,37.6288,37.8851,71134.0
2023-10-25 10:00:00,39.89,40.0,39.83,39.93,51434.0,37.8756,37.9801,37.8187,37.9136,51434.0
2023-10-25 10:30:00,39.92,40.16,39.92,40.12,149039.0,37.9041,38.132,37.9041,38.094,149039.0
2023-10-25 11:00:00,40.11,40.41,40.06,40.34,149559.0,38.0845,38.3694,38.0371,38.3029,149559.0
2023-10-25 11:30:00,40.35,40.49,40.3,40.4,81769.0,38.3124,38.4453,38.2649,38.3599,81769.0
2023-10-25 12:00:00,40.39,40.56,40.36,40.45,61983.0,38.3504,38.5118,38.3219,38.4074,61983.0
2023-10-25 12:30:00,40.46,40.54,40.39,40.43,48293.0,38.4169,38.4928,38.3504,38.3884,48293.0
2023-10-25 13:00:00,40.43,40.5,40.36,40.48,64984.0,38.3884,38.4548,38.3219,38.4358,64984.0
2023-10-25 13:30:00,40.47,40.64,40.45,40.64,65746.0,38.4263,38.5878,38.4074,38.5878,65746.0
2023-10-25 14:00:00,40.64,40.7,40.61,40.65,111263.0,38.5878,38.6447,38.5593,38.5973,111263.0
2023-10-25 14:30:00,40.65,40.79,40.64,40.77,71270.0,38.5973,38.7302,38.5878,38.7112,71270.0
2023-10-25 15:00:00,40.77,40.82,40.71,40.79,141153.0,38.7112,38.7587,38.6542,38.7302,141153.0
2023-10-25 15:30:00,40.8,40.91,40.77,40.9,385536.0,38.7397,38.8441,38.7112,38.8346,385536.0
2023-10-26 09:30:00,40.95,41.12,40.57,41.04,214350.0,38.8821,39.0435,38.5213,38.9676,214350.0
2023-10-26 10:00:00,41.03,41.23,40.92,41.08,218440.0,38.9581,39.148,38.8536,39.0055,218440.0
2023-10-26 10:30:00,41.06,41.13,40.83,40.93,245837.0,38.9866,39.053,38.7682,38.8631,245837.0
2023-10-26 11:00:00,40.93,41.11,40.92,41.09,135607.0,38.8631,39.034,38.8536,39.015,135607.0
2023-10-26 11:30:00,41.1,41.21,40.98,41.07,112448.0,39.0245,39.129,38.9106,38.9961,112448.0
2023-10-26 12:00:00,41.06,41.19,41.0,41.09,96222.0,38.9866,39.11,38.9296,39.015,96222.0
2023-10-26 12:30:00,41.09,41.14,41.0,41.01,58402.0,39.015,39.0625,38.9296,38.9391,58402.0
2023-10-26 13:00:00,41.01,41.01,40.88,40.91,76348.0,38.9391,38.9391,38.8156,38.8441,76348.0
2023-10-26 13:30:00,40.91,40.95,40.87,40.88,61745.0,38.8441,38.8821,38.8061,38.8156,61745.0
2023-10-26 14:00:00,40.88,40.91,40.82,40.86,59795.0,38.8156,38.8441,38.7587,38.7967,59795.0
2023-10-26 14:30:00,40.84,41.0,40.84,40.99,79517.0,38.7777,38.9296,38.7777,38.9201,79517.0
2023-10-26 15:00:00,40.98,41.0,40.86,40.87,105842.0,38.9106,38.9296,38.7967,38.8061,105842.0
2023-10-26 15:30:00,40.88,41.02,40.87,40.93,439162.0,38.8156,38.9486,38.8061,38.8631,439162.0
2023-10-27 09:30:00,40.71,41.02,40.58,40.92,100333.0,38.6542,38.9486,38.5308,38.8536,100333.0
2023-10-27 10:00:00,40.88,41.07,40.8,41.02,136874.0,38.8156,38.9961,38.7397,38.9486,136874.0
2023-10-27 10:30:00,41.03,41.11,40.96,41.05,97275.0,38.9581,39.034,38.8916,38.9771,97275.0
2023-10-27 11:00:00,41.03,41.06,40.53,40.55,82355.0,38.9581,38.9866,38.4833,38.5023,82355.0
2023-10-27 11:30:00,40.55,40.6,40.44,40.52,64563.0,38.5023,38.5498,38.3979,38.4738,64563.0
2023-10-27 12:00:00,40.52,40.53,40.42,40.45,48704.0,38.4738,38.4833,38.3789,38.4074,48704.0
2023-10-27 12:30:00,40.45,40.64,40.44,40.48,47538.0,38.4074,38.5878,38.3979,38.4358,47538.0
2023-10-27 13:00:00,40.48,40.54,40.42,40.52,69602.0,38.4358,38.4928,38.3789,38.4738,69602.0
2023-10-27 13:30:00,40.52,40.59,40.46,40.58,50051.0,38.4738,38.5403,38.4169,38.5308,50051.0
2023-10-27 14:00:00,40.58,40.69,40.53,40.55,84113.0,38.5308,38.6352,38.4833,38.5023,84113.0
2023-10-27 14:30:00,40.55,40.64,40.45,40.46,89849.0,38.5023,38.5878,38.4074,38.4169,89849.0
2023-10-27 15:00:00,40.46,40.49,40.37,40.44,94584.0,38.4169,38.4453,38.3314,38.3979,94584.0
2023-10-27 15:30:00,40.44,40.5,40.4,40.43,287608.0,38.3979,38.4548,38.3599,38.3884,287608.0
2023-10-30 09:30:00,40.44,40.82,40.33,40.58,117875.0,38.3979,38.7587,38.2934,38.5308,117875.0
2023-10-30 10:00:00,40.56,40.67,40.43,40.59,59259.0,38.5118,38.6162,38.3884,38.5403,59259.0
2023-10-30 10:30:00,40.59,40.59,40.33,40.43,117624.0,38.5403,38.5403,38.2934,38.3884,117624.0
2023-10-30 11:00:00,40.42,40.52,40.28,40.33,48286.0,38.3789,38.4738,38.2459,38.2934,48286.0
2023-10-30 11:30:00,40.32,40.4,40.24,40.31,46401.0,38.2839,38.3599,38.208,38.2744,46401.0
2023-10-30 12:00:00,40.31,40.45,40.29,40.44,49976.0,38.2744,38.4074,38.2554,38.3979,49976.0
2023-10-30 12:30:00,40.43,40.46,40.37,40.45,37592.0,38.3884,38.4169,38.3314,38.4074,37592.0
2023-10-30 13:00:00,40.45,40.61,40.41,40.6,52900.0,38.4074,38.5593,38.3694,38.5498,52900.0
2023-10-30 13:30:00,40.6,40.61,40.41,40.42,57173.0,38.5498,38.5593,38.3694,38.3789,57173.0
2023-10-30 14:00:00,40.41,40.42,40.34,40.38,87979.0,38.3694,38.3789,38.3029,38.3409,87979.0
2023-10-30 14:30:00,40.38,40.53,40.35,40.45,79631.0,38.3409,38.4833,38.3124,38.4074,79631.0
2023-10-30 15:00:00,40.45,40.49,40.38,40.4,120061.0,38.4074,38.4453,38.3409,38.3599,120061.0
2023-10-30 15:30:00,40.4,40.47,40.35,40.4,328547.0,38.3599,38.4263,38.3124,38.3599,328547.0
2023-10-31 09:30:00,40.55,40.6,40.11,40.12,80230.0,38.5023,38.5498,38.0845,38.094,80230.0
2023-10-31 10:00:00,40.1,40.22,40.02,40.2,109650.0,38.075,38.189,37.9991,38.17,109650.0
2023-10-31 10:30:00,40.23,40.42,40.19,40.37,69691.0,38.1985,38.3789,38.1605,38.3314,69691.0
2023-10-31 11:00:00,40.38,40.39,40.25,40.36,48945.0,38.3409,38.3504,38.2175,38.3219,48945.0
2023-10-31 11:30:00,40.36,40.36,40.24,40.33,34099.0,38.3219,38.3219,38.208,38.2934,34099.0
2023-10-31 12:00:00,40.34,40.38,40.19,40.3,50254.0,38.3029,38.3409,38.1605,38.2649,50254.0
2023-10-31 12:30:00,40.3,40.35,40.26,40.3,43486.0,38.2649,38.3124,38.227,38.2649,43486.0
2023-10-31 13:00:00,40.3,40.41,40.3,40.37,30334.0,38.2649,38.3694,38.2649,38.3314,30334.0
2023-10-31 13:30:00,40.38,40.41,40.34,40.4,42133.0,38.3409,38.3694,38.3029,38.3599,42133.0
2023-10-31 14:00:00,40.4,40.48,40.38,40.46,77759.0,38.3599,38.4358,38.3409,38.4169,77759.0
2023-10-31 14:30:00,40.46,40.53,40.41,40.52,50908.0,38.4169,38.4833,38.3694,38.4738,50908.0
2023-10-31 15:00:00,40.52,40.55,40.46,40.49,88110.0,38.4738,38.5023,38.4169,38.4453,88110.0
2023-10-31 15:30:00,40.49,40.49,40.26,40.41,344839.0,38.4453,38.4453,38.227,38.3694,344839.0
2023-11-01 09:30:00,40.53,40.55,40.22,40.33,132179.0,38.4833,38.5023,38.189,38.2934,132179.0
2023-11-01 10:00:00,40.36,40.72,40.34,40.71,107259.0,38.3219,38.6637,38.3029,38.6542,107259.0
2023-11-01 10:30:00,40.7,40.74,40.63,40.72,81549.0,38.6447,38.6827,38.5783,38.6637,81549.0
2023-11-01 11:00:00,40.72,40.77,40.66,40.71,55988.0,38.6637,38.7112,38.6068,38.6542,55988.0
2023-11-01 11:30:00,40.71,40.82,40.71,40.78,44020.0,38.6542,38.7587,38.6542,38.7207,44020.0
2023-11-01 12:00:00,40.79,40.82,40.75,40.8,65076.0,38.7302,38.7587,38.6922,38.7397,65076.0
2023-11-01 12:30:00,40.79,40.92,40.79,40.91,77774.0,38.7302,38.8536,38.7302,38.8441,77774.0
2023-11-01 13:00:00,40.91,40.93,40.8,40.82,93384.0,38.8441,38.8631,38.7397,38.7587,93384.0
2023-11-01 13:30:00,40.82,40.85,40.77,40.85,52505.0,38.7587,38.7872,38.7112,38.7872,52505.0
2023-11-01 14:00:00,40.85,40.9,40.69,40.81,77294.0,38.7872,38.8346,38.6352,38.7492,77294.0
2023-11-01 14:30:00,40.8,40.85,40.7,40.81,104205.0,38.7397,38.7872,38.6447,38.7492,104205.0
2023-11-01 15:00:00,40.82,40.89,40.79,40.84,114118.0,38.7587,38.8251,38.7302,38.7777,114118.0
2023-11-01 15:30:00,40.84,40.85,40.63,40.68,479322.0,38.7777,38.7872,38.5783,38.6257,479322.0
2023-11-02 09:30:00,40.63,40.93,40.63,40.83,117400.0,38.5783,38.8631,38.5783,38.7682,117400.0
2023-11-02 10:00:00,40.86,41.17,40.86,41.1,129939.0,38.7967,39.091,38.7967,39.0245,129939.0
2023-11-02 10:30:00,41.11,41.49,41.1,41.49,69125.0,39.034,39.3948,39.0245,39.3948,69125.0
2023-11-02 11:00:00,41.48,41.52,41.31,41.33,78510.0,39.3853,39.4233,39.2239,39.2429,78510.0
2023-11-02 11:30:00,41.32,41.38,41.23,41.23,46198.0,39.2334,39.2904,39.148,39.148,46198.0
2023-11-02 12:00:00,41.22,41.26,41.13,41.18,43112.0,39.1385,39.1765,39.053,39.1005,43112.0
2023-11-02 12:30:00,41.18,41.3,41.18,41.25,49558.0,39.1005,39.2144,39.1005,39.167,49558.0
2023-11-02 13:00:00,41.25,41.33,41.24,41.27,40654.0,39.167,39.2429,39.1575,39.186,40654.0
2023-11-02 13:30:00,41.26,41.33,41.22,41.31,46979.0,39.1765,39.2429,39.1385,39.2239,46979.0
2023-11-02 14:00:00,41.31,41.35,41.25,41.33,68152.0,39.2239,39.2619,39.167,39.2429,68152.0
2023-11-02 14:30:00,41.34,41.44,41.29,41.3,70504.0,39.2524,39.3474,39.2049,39.2144,70504.0
2023-11-02 15:00:00,41.3,41.32,41.22,41.27,81250.0,39.2144,39.2334,39.1385,39.186,81250.0
2023-11-02 15:30:00,41.27,41.31,41.22,41.28,251624.0,39.186,39.2239,39.1385,39.1954,251624.0
2023-11-03 09:30:00,41.46,41.57,41.07,41.22,85080.0,39.3664,39.4708,38.9961,39.1385,85080.0
2023-11-03 10:00:00,41.24,41.59,41.2,41.57,67742.0,39.1575,39.4898,39.1195,39.4708,67742.0
2023-11-03 10:30:00,41.57,41.68,41.51,41.55,85074.0,39.4708,39.5752,39.4138,39.4518,85074.0
2023-11-03 11:00:00,41.54,41.54,41.38,41.38,60218.0,39.4423,39.4423,39.2904,39.2904,60218.0
2023-11-03 11:30:00,41.38,41.45,41.31,41.36,47257.0,39.2904,39.3569,39.2239,39.2714,47257.0
2023-11-03 12:00:00,41.37,41.43,41.36,41.4,56393.0,39.2809,39.3379,39.2714,39.3094,56393.0
2023-11-03 12:30:00,41.39,41.51,41.38,41.4,66955.0,39.2999,39.4138,39.2904,39.3094,66955.0
2023-11-03 13:00:00,41.4,41.42,41.24,41.26,47349.0,39.3094,39.3284,39.1575,39.1765,47349.0
2023-11-03 13:30:00,41.26,41.34,41.22,41.32,53521.0,39.1765,39.2524,39.1385,39.2334,53521.0
2023-11-03 14:00:00,41.32,41.35,41.13,41.14,52097.0,39.2334,39.2619,39.053,39.0625,52097.0
2023-11-03 14:30:00,41.13,41.23,41.1,41.2,64773.0,39.053,39.148,39.0245,39.1195,64773.0
2023-11-03 15:00:00,41.19,41.23,41.1,41.11,86751.0,39.11,39.148,39.0245,39.034,86751.0
2023-11-03 15:30:00,41.1,41.11,40.95,40.98,268994.0,39.0245,39.034,38.8821,38.9106,268994.0
2023-11-06 09:30:00,40.97,41.15,40.79,40.98,118292.0,38.9011,39.072,38.7302,38.9106,118292.0
2023-11-06 10:00:00,40.98,41.09,40.89,40.98,63045.0,38.9106,39.015,38.8251,38.9106,63045.0
2023-11-06 10:30:00,40.98,40.98,40.86,40.93,75636.0,38.9106,38.9106,38.7967,38.8631,75636.0
2023-11-06 11:00:00,40.93,40.98,40.88,40.92,62213.0,38.8631,38.9106,38.8156,38.8536,62213.0
2023-11-06 11:30:00,40.91,40.96,40.81,40.82,38128.0,38.8441,38.8916,38.7492,38.7587,38128.0
2023-11-06 12:00:00,40.83,40.89,40.77,40.86,46750.0,38.7682,38.8251,38.7112,38.7967,46750.0
2023-11-06 12:30:00,40.85,40.91,40.78,40.91,44748.0,38.7872,38.8441,38.7207,38.8441,44748.0
2023-11-06 13:00:00,40.91,40.96,40.85,40.96,52559.0,38.8441,38.8916,38.7872,38.8916,52559.0
2023-11-06 13:30:00,40.95,40.95,40.86,40.88,55133.0,38.8821,38.8821,38.7967,38.8156,55133.0
2023-11-06 14:00:00,40.88,40.9,40.79,40.84,75215.0,38.8156,38.8346,38.7302,38.7777,75215.0
2023-11-06 14:30:00,40.84,40.89,40.8,40.8,79973.0,38.7777,38.8251,38.7397,38.7397,79973.0
2023-11-06 15:00:00,40.8,40.88,40.78,40.8,78391.0,38.7397,38.8156,38.7207,38.7397,78391.0
2023-11-06 15:30:00,40.79,40.86,40.67,40.7,428966.0,38.7302,38.7967,38.6162,38.6447,428966.0
2023-11-07 09:30:00,40.59,40.83,40.5,40.83,120622.0,38.5403,38.7682,38.4548,38.7682,120622.0
2023-11-07 10:00:00,40.83,40.85,40.69,40.76,79083.0,38.7682,38.7872,38.6352,38.7017,79083.0
2023-11-07 10:30:00,40.75,40.78,40.59,40.63,63492.0,38.6922,38.7207,38.5403,38.5783,63492.0
2023-11-07 11:00:00,40.63,40.81,40.62,40.81,60742.0,38.5783,38.7492,38.5688,38.7492,60742.0
2023-11-07 11:30:00,40.82,40.87,40.73,40.75,60795.0,38.7587,38.8061,38.6732,38.6922,60795.0
2023-11-07 12:00:00,40.75,40.76,40.64,40.68,46320.0,38.6922,38.7017,38.5878,38.6257,46320.0
2023-11-07 12:30:00,40.67,40.73,40.64,40.7,41158.0,38.6162,38.6732,38.5878,38.6447,41158.0
2023-11-07 13:00:00,40.69,40.78,40.69,40.75,58241.0,38.6352,38.7207,38.6352,38.6922,58241.0
2023-11-07 13:30:00,40.74,40.77,40.65,40.66,57836.0,38.6827,38.7112,38.5973,38.6068,57836.0
2023-11-07 14:00:00,40.66,40.7,40.62,40.66,92073.0,38.6068,38.6447,38.5688,38.6068,92073.0
2023-11-07 14:30:00,40.66,40.69,40.6,40.61,70283.0,38.6068,38.6352,38.5498,38.5593,70283.0
2023-11-07 15:00:00,40.61,40.66,40.55,40.58,83813.0,38.5593,38.6068,38.5023,38.5308,83813.0
2023-11-07 15:30:00,40.58,40.59,40.33,40.44,446594.0,38.5308,38.5403,38.2934,38.3979,446594.0
2023-11-08 09:30:00,40.45,40.72,40.35,40.38,63799.0,38.4074,38.6637,38.3124,38.3409,63799.0
2023-11-08 10:00:00,40.38,40.68,40.31,40.64,51063.0,38.3409,38.6257,38.2744,38.5878,51063.0
2023-11-08 10:30:00,40.65,40.65,40.41,40.44,63645.0,38.5973,38.5973,38.3694,38.3979,63645.0
2023-11-08 11:00:00,40.44,40.46,40.36,40.41,33134.0,38.3979,38.4169,38.3219,38.3694,33134.0
2023-11-08 11:30:00,40.4,40.47,40.33,40.41,39915.0,38.3599,38.4263,38.2934,38.3694,39915.0
2023-11-08 12:00:00,40.41,40.41,40.23,40.27,37411.0,38.3694,38.3694,38.1985,38.2364,37411.0
2023-11-08 12:30:00,40.26,40.3,40.12,40.2,48197.0,38.227,38.2649,38.094,38.17,48197.0
2023-11-08 13:00:00,40.22,40.28,40.13,40.2,47704.0,38.189,38.2459,38.1035,38.17,47704.0
2023-11-08 13:30:00,40.2,40.21,40.12,40.14,55846.0,38.17,38.1795,38.094,38.113,55846.0
2023-11-08 14:00:00,40.13,40.21,40.13,40.19,102093.0,38.1035,38.1795,38.1035,38.1605,102093.0
2023-11-08 14:30:00,40.19,40.22,40.13,40.13,64553.0,38.1605,38.189,38.1035,38.1035,64553.0
2023-11-08 15:00:00,40.13,40.21,40.12,40.16,93866.0,38.1035,38.1795,38.094,38.132,93866.0
2023-11-08 15:30:00,40.16,40.28,40.15,40.27,324016.0,38.132,38.2459,38.1225,38.2364,324016.0
2023-11-09 09:30:00,40.39,40.39,40.17,40.18,69112.0,38.3504,38.3504,38.1415,38.151,69112.0
2023-11-09 10:00:00,40.18,40.48,40.15,40.4,64492.0,38.151,38.4358,38.1225,38.3599,64492.0
2023-11-09 10:30:00,40.41,40.52,40.34,40.47,71513.0,38.3694,38.4738,38.3029,38.4263,71513.0
2023-11-09 11:00:00,40.48,40.52,40.43,40.47,42822.0,38.4358,38.4738,38.3884,38.4263,42822.0
2023-11-09 11:30:00,40.47,40.49,40.33,40.41,66829.0,38.4263,38.4453,38.2934,38.3694,66829.0
2023-11-09 12:00:00,40.42,40.62,40.42,40.61,40526.0,38.3789,38.5688,38.3789,38.5593,40526.0
2023-11-09 12:30:00,40.61,40.64,40.56,40.63,38932.0,38.5593,38.5878,38.5118,38.5783,38932.0
2023-11-09 13:00:00,40.63,40.63,40.5,40.56,65301.0,38.5783,38.5783,38.4548,38.5118,65301.0
2023-11-09 13:30:00,40.55,40.59,40.45,40.51,52305.0,38.5023,38.5403,38.4074,38.4643,52305.0
2023-11-09 14:00:00,40.51,40.56,40.47,40.53,61365.0,38.4643,38.5118,38.4263,38.4833,61365.0
2023-11-09 14:30:00,40.54,40.67,40.53,40.67,53830.0,38.4928,38.6162,38.4833,38.6162,53830.0
2023-11-09 15:00:00,40.67,40.73,40.58,40.66,100101.0,38.6162,38.6732,38.5308,38.6068,100101.0
2023-11-09 15:30:00,40.65,40.71,40.58,40.63,310172.0,38.5973,38.6542,38.5308,38.5783,310172.0
2023-11-10 09:30:00,40.58,40.72,40.17,40.24,95722.0,38.5308,38.6637,38.1415,38.208,95722.0
2023-11-10 10:00:00,40.22,40.49,40.17,40.42,78421.0,38.189,38.4453,38.1415,38.3789,78421.0
2023-11-10 10:30:00,40.44,40.5,40.24,40.36,102740.0,38.3979,38.4548,38.208,38.3219,102740.0
2023-11-10 11:00:00,40.36,40.44,40.09,40.18,64527.0,38.3219,38.3979,38.0655,38.151,64527.0
2023-11-10 11:30:00,40.18,40.22,40.08,40.09,65555.0,38.151,38.189,38.056,38.0655,65555.0
2023-11-10 12:00:00,40.1,40.2,40.07,40.16,55610.0,38.075,38.17,38.0465,38.132,55610.0
2023-11-10 12:30:00,40.16,40.25,40.14,40.25,77697.0,38.132,38.2175,38.113,38.2175,77697.0
2023-11-10 13:00:00,40.25,40.29,40.19,40.27,52976.0,38.2175,38.2554,38.1605,38.2364,52976.0
2023-11-10 13:30:00,40.27,40.29,40.19,40.28,51246.0,38.2364,38.2554,38.1605,38.2459,51246.0
2023-11-10 14:00:00,40.28,40.35,40.26,40.34,121072.0,38.2459,38.3124,38.227,38.3029,121072.0
2023-11-10 14:30:00,40.34,40.37,40.29,40.3,76490.0,38.3029,38.3314,38.2554,38.2649,76490.0
2023-11-10 15:00:00,40.3,40.39,40.27,40.31,116616.0,38.2649,38.3504,38.2364,38.2744,116616.0
2023-11-10 15:30:00,40.32,40.44,40.32,40.43,373686.0,38.2839,38.3979,38.2839,38.3884,373686.0
2023-11-13 09:30:00,40.28,40.58,40.23,40.55,84898.0,38.2459,38.5308,38.1985,38.5023,84898.0
2023-11-13 10:00:00,40.55,40.58,40.39,40.57,98378.0,38.5023,38.5308,38.3504,38.5213,98378.0
2023-11-13 10:30:00,40.57,40.73,40.56,40.66,82178.0,38.5213,38.6732,38.5118,38.6068,82178.0
2023-11-13 11:00:00,40.66,40.72,40.59,40.7,100321.0,38.6068,38.6637,38.5403,38.6447,100321.0
2023-11-13 11:30:00,40.7,40.73,40.59,40.7,58575.0,38.6447,38.6732,38.5403,38.6447,58575.0
2023-11-13 12:00:00,40.71,40.74,40.58,40.6,52678.0,38.6542,38.6827,38.5308,38.5498,52678.0
2023-11-13 12:30:00,40.61,40.62,40.51,40.57,45521.0,38.5593,38.5688,38.4643,38.5213,45521.0
2023-11-13 13:00:00,40.57,40.57,40.42,40.47,51943.0,38.5213,38.5213,38.3789,38.4263,51943.0
2023-11-13 13:30:00,40.46,40.51,40.39,40.45,55472.0,38.4169,38.4643,38.3504,38.4074,55472.0
2023-11-13 14:00:00,40.44,40.5,40.43,40.43,47486.0,38.3979,38.4548,38.3884,38.3884,47486.0
2023-11-13 14:30:00,40.43,40.45,40.34,40.36,81315.0,38.3884,38.4074,38.3029,38.3219,81315.0
2023-11-13 15:00:00,40.35,40.37,40.27,40.34,120265.0,38.3124,38.3314,38.2364,38.3029,120265.0
2023-11-13 15:30:00,40.33,40.43,40.3,40.43,326500.0,38.2934,38.3884,38.2649,38.3884,326500.0
2023-11-14 09:30:00,40.53,40.69,40.39,40.53,110750.0,38.4833,38.6352,38.3504,38.4833,110750.0
2023-11-14 10:00:00,40.54,40.61,40.42,40.42,69422.0,38.4928,38.5593,38.3789,38.3789,69422.0
2023-11-14 10:30:00,40.42,40.43,40.3,40.41,79113.0,38.3789,38.3884,38.2649,38.3694,79113.0
2023-11-14 11:00:00,40.41,40.66,40.4,40.57,81398.0,38.3694,38.6068,38.3599,38.5213,81398.0
2023-11-14 11:30:00,40.58,40.6,40.47,40.55,82595.0,38.5308,38.5498,38.4263,38.5023,82595.0
2023-11-14 12:00:00,40.55,40.56,40.37,40.41,74481.0,38.5023,38.5118,38.3314,38.3694,74481.0
2023-11-14 12:30:00,40.41,40.5,40.38,40.43,100022.0,38.3694,38.4548,38.3409,38.3884,100022.0
2023-11-14 13:00:00,40.42,40.43,40.29,40.33,111493.0,38.3789,38.3884,38.2554,38.2934,111493.0
2023-11-14 13:30:00,40.34,40.4,40.29,40.35,85657.0,38.3029,38.3599,38.2554,38.3124,85657.0
2023-11-14 14:00:00,40.34,40.4,40.27,40.28,167449.0,38.3029,38.3599,38.2364,38.2459,167449.0
2023-11-14 14:30:00,40.28,40.44,40.28,40.42,103153.0,38.2459,38.3979,38.2459,38.3789,103153.0
2023-11-14 15:00:00,40.42,40.56,40.37,40.49,174327.0,38.3789,38.5118,38.3314,38.4453,174327.0
2023-11-14 15:30:00,40.49,40.6,40.48,40.58,562454.0,38.4453,38.5498,38.4358,38.5308,562454.0
2023-11-15 09:30:00,40.59,40.74,40.59,40.73,81753.0,38.5403,38.6827,38.5403,38.6732,81753.0
2023-11-15 10:00:00,40.73,40.85,40.69,40.8,74673.0,38.6732,38.7872,38.6352,38.7397,74673.0
2023-11-15 10:30:00,40.8,40.82,40.54,40.63,59888.0,38.7397,38.7587,38.4928,38.5783,59888.0
2023-11-15 11:00:00,40.64,40.71,40.42,40.45,51141.0,38.5878,38.6542,38.3789,38.4074,51141.0
2023-11-15 11:30:00,40.45,40.56,40.35,40.55,58974.0,38.4074,38.5118,38.3124,38.5023,58974.0
2023-11-15 12:00:00,40.56,40.6,40.48,40.51,50990.0,38.5118,38.5498,38.4358,38.4643,50990.0
2023-11-15 12:30:00,40.51,40.54,40.46,40.46,42158.0,38.4643,38.4928,38.4169,38.4169,42158.0
2023-11-15 13:00:00,40.47,40.63,40.47,40.59,48962.0,38.4263,38.5783,38.4263,38.5403,48962.0
2023-11-15 13:30:00,40.59,40.59,40.49,40.49,60766.0,38.5403,38.5403,38.4453,38.4453,60766.0
2023-11-15 14:00:00,40.49,40.51,40.42,40.46,55535.0,38.4453,38.4643,38.3789,38.4169,55535.0
2023-11-15 14:30:00,40.46,40.46,40.36,40.39,55292.0,38.4169,38.4169,38.3219,38.3504,55292.0
2023-11-15 15:00:00,40.39,40.53,40.39,40.52,78908.0,38.3504,38.4833,38.3504,38.4738,78908.0
2023-11-15 15:30:00,40.53,40.56,40.42,40.51,314102.0,38.4833,38.5118,38.3789,38.4643,314102.0
2023-11-16 09:30:00,40.46,40.69,40.32,40.65,281581.0,38.4169,38.6352,38.2839,38.5973,281581.0
2023-11-16 10:00:00,40.66,40.99,40.6,40.95,314823.0,38.6068,38.9201,38.5498,38.8821,314823.0
2023-11-16 10:30:00,40.95,41.13,40.82,41.08,194539.0,38.8821,39.053,38.7587,39.0055,194539.0
2023-11-16 11:00:00,41.08,41.12,41.01,41.12,187673.0,39.0055,39.0435,38.9391,39.0435,187673.0
2023-11-16 11:30:00,41.12,41.18,41.01,41.02,219593.0,39.0435,39.1005,38.9391,38.9486,219593.0
2023-11-16 12:00:00,41.02,41.04,40.88,41.01,114142.0,38.9486,38.9676,38.8156,38.9391,114142.0
2023-11-16 12:30:00,41.01,41.11,40.95,41.03,121673.0,38.9391,39.034,38.8821,38.9581,121673.0
2023-11-16 13:00:00,41.02,41.22,41.0,41.19,126715.0,38.9486,39.1385,38.9296,39.11,126715.0
2023-11-16 13:30:00,41.18,41.24,41.11,41.21,154953.0,39.1005,39.1575,39.034,39.129,154953.0
2023-11-16 14:00:00,41.21,41.25,41.04,41.15,170160.0,39.129,39.167,38.9676,39.072,170160.0
2023-11-16 14:30:00,41.15,41.28,41.12,41.27,158268.0,39.072,39.1954,39.0435,39.186,158268.0
2023-11-16 15:00:00,41.27,41.28,41.13,41.23,175730.0,39.186,39.1954,39.053,39.148,175730.0
2023-11-16 15:30:00,41.24,41.26,41.08,41.13,493170.0,39.1575,39.1765,39.0055,39.053,493170.0
2023-11-17 09:30:00,41.3,41.31,40.43,40.45,158711.0,39.2144,39.2239,38.3884,38.4074,158711.0
2023-11-17 10:00:00,40.46,40.77,40.44,40.68,99748.0,38.4169,38.7112,38.3979,38.6257,99748.0
2023-11-17 10:30:00,40.67,40.82,40.6,40.76,120548.0,38.6162,38.7587,38.5498,38.7017,120548.0
2023-11-17 11:00:00,40.76,40.89,40.73,40.73,91350.0,38.7017,38.8251,38.6732,38.6732,91350.0
2023-11-17 11:30:00,40.73,40.85,40.71,40.8,65758.0,38.6732,38.7872,38.6542,38.7397,65758.0
2023-11-17 12:00:00,40.79,40.82,40.74,40.8,66133.0,38.7302,38.7587,38.6827,38.7397,66133.0
2023-11-17 12:30:00,40.79,40.86,40.78,40.84,38945.0,38.7302,38.7967,38.7207,38.7777,38945.0
2023-11-17 13:00:00,40.84,40.93,40.78,40.92,51360.0,38.7777,38.8631,38.7207,38.8536,51360.0
2023-11-17 13:30:00,40.91,40.95,40.81,40.83,48505.0,38.8441,38.8821,38.7492,38.7682,48505.0
2023-11-17 14:00:00,40.83,40.87,40.75,40.82,60738.0,38.7682,38.8061,38.6922,38.7587,60738.0
2023-11-17 14:30:00,40.83,40.87,40.77,40.79,68604.0,38.7682,38.8061,38.7112,38.7302,68604.0
2023-11-17 15:00:00,40.79,40.91,40.79,40.88,115425.0,38.7302,38.8441,38.7302,38.8156,115425.0
2023-11-17 15:30:00,40.87,40.89,40.68,40.89,534291.0,38.8061,38.8251,38.6257,38.8251,534291.0
2023-11-20 09:30:00,40.75,40.75,40.33,40.36,133323.0,38.6922,38.6922,38.2934,38.3219,133323.0
2023-11-20 10:00:00,40.35,40.7,40.33,40.65,106106.0,38.3124,38.6447,38.2934,38.5973,106106.0
2023-11-20 10:30:00,40.64,40.67,40.52,40.56,267981.0,38.5878,38.6162,38.4738,38.5118,267981.0
2023-11-20 11:00:00,40.56,40.71,40.56,40.7,89893.0,38.5118,38.6542,38.5118,38.6447,89893.0
2023-11-20 11:30:00,40.69,40.74,40.6,40.62,74668.0,38.6352,38.6827,38.5498,38.5688,74668.0
2023-11-20 12:00:00,40.62,40.71,40.58,40.58,62835.0,38.5688,38.6542,38.5308,38.5308,62835.0
2023-11-20 12:30:00,40.58,40.58,40.43,40.47,49970.0,38.5308,38.5308,38.3884,38.4263,49970.0
2023-11-20 13:00:00,40.47,40.55,40.45,40.48,65947.0,38.4263,38.5023,38.4074,38.4358,65947.0
2023-11-20 13:30:00,40.48,40.71,40.47,40.7,73948.0,38.4358,38.6542,38.4263,38.6447,73948.0
2023-11-20 14:00:00,40.69,40.78,40.64,40.76,79270.0,38.6352,38.7207,38.5878,38.7017,79270.0
2023-11-20 14:30:00,40.75,40.77,40.67,40.71,61742.0,38.6922,38.7112,38.6162,38.6542,61742.0
2023-11-20 15:00:00,40.71,40.82,40.7,40.8,100744.0,38.6542,38.7587,38.6447,38.7397,100744.0
2023-11-20 15:30:00,40.79,40.8,40.65,40.74,405219.0,38.7302,38.7397,38.5973,38.6827,405219.0
2023-11-21 09:30:00,40.88,40.95,40.51,40.6,103064.0,38.8156,38.8821,38.4643,38.5498,103064.0
2023-11-21 10:00:00,40.61,40.8,40.53,40.78,89780.0,38.5593,38.7397,38.4833,38.7207,89780.0
2023-11-21 10:30:00,40.77,40.82,40.65,40.71,85643.0,38.7112,38.7587,38.5973,38.6542,85643.0
2023-11-21 11:00:00,40.71,40.82,40.68,40.69,64229.0,38.6542,38.7587,38.6257,38.6352,64229.0
2023-11-21 11:30:00,40.69,40.75,40.64,40.73,55585.0,38.6352,38.6922,38.5878,38.6732,55585.0
2023-11-21 12:00:00,40.75,40.82,40.73,40.79,48546.0,38.6922,38.7587,38.6732,38.7302,48546.0
2023-11-21 12:30:00,40.79,40.85,40.78,40.82,81306.0,38.7302,38.7872,38.7207,38.7587,81306.0
2023-11-21 13:00:00,40.81,40.88,40.77,40.83,57739.0,38.7492,38.8156,38.7112,38.7682,57739.0
2023-11-21 13:30:00,40.84,40.87,40.76,40.77,54943.0,38.7777,38.8061,38.7017,38.7112,54943.0
2023-11-21 14:00:00,40.76,40.82,40.71,40.77,71153.0,38.7017,38.7587,38.6542,38.7112,71153.0
2023-11-21 14:30:00,40.77,40.81,40.63,40.73,56434.0,38.7112,38.7492,38.5783,38.6732,56434.0
2023-11-21 15:00:00,40.73,40.76,40.64,40.66,96350.0,38.6732,38.7017,38.5878,38.6068,96350.0
2023-11-21 15:30:00,40.66,40.76,40.63,40.65,461948.0,38.6068,38.7017,38.5783,38.5973,461948.0
2023-11-22 09:30:00,40.86,41.11,40.73,41.05,86547.0,38.7967,39.034,38.6732,38.9771,86547.0
2023-11-22 10:00:00,41.08,41.25,41.08,41.1,70702.0,39.0055,39.167,39.0055,39.0245,70702.0
2023-11-22 10:30:00,41.11,41.15,40.93,40.97,97184.0,39.034,39.072,38.8631,38.9011,97184.0
2023-11-22 11:00:00,40.97,41.05,40.95,40.97,63559.0,38.9011,38.9771,38.8821,38.9011,63559.0
2023-11-22 11:30:00,40.96,41.0,40.94,40.97,49178.0,38.8916,38.9296,38.8726,38.9011,49178.0
2023-11-22 12:00:00,40.98,41.01,40.8,40.8,47820.0,38.9106,38.9391,38.7397,38.7397,47820.0
2023-11-22 12:30:00,40.8,40.85,40.76,40.84,43327.0,38.7397,38.7872,38.7017,38.7777,43327.0
2023-11-22 13:00:00,40.85,40.9,40.81,40.83,52359.0,38.7872,38.8346,38.7492,38.7682,52359.0
2023-11-22 13:30:00,40.83,40.85,40.77,40.78,50887.0,38.7682,38.7872,38.7112,38.7207,50887.0
2023-11-22 14:00:00,40.79,40.92,40.78,40.9,55305.0,38.7302,38.8536,38.7207,38.8346,55305.0
2023-11-22 14:30:00,40.91,40.93,40.83,40.86,109924.0,38.8441,38.8631,38.7682,38.7967,109924.0
2023-11-22 15:00:00,40.86,41.07,40.85,41.05,100550.0,38.7967,38.9961,38.7872,38.9771,100550.0
2023-11-22 15:30:00,41.05,41.11,40.95,40.95,452701.0,38.9771,39.034,38.8821,38.8821,452701.0
2023-11-24 09:30:00,40.96,41.14,40.96,41.08,52588.0,38.8916,39.0625,38.8916,39.0055,52588.0
2023-11-24 10:00:00,41.07,41.19,40.99,41.18,59162.0,38.9961,39.11,38.9201,39.1005,59162.0
2023-11-24 10:30:00,41.18,41.23,41.11,41.16,70406.0,39.1005,39.148,39.034,39.0815,70406.0
2023-11-24 11:00:00,41.15,41.21,41.08,41.12,63735.0,39.072,39.129,39.0055,39.0435,63735.0
2023-11-24 11:30:00,41.14,41.14,41.04,41.12,42092.0,39.0625,39.0625,38.9676,39.0435,42092.0
2023-11-24 12:00:00,41.12,41.19,41.07,41.08,36802.0,39.0435,39.11,38.9961,39.0055,36802.0
2023-11-24 12:30:00,41.08,41.16,41.04,41.15,101910.0,39.0055,39.0815,38.9676,39.072,101910.0
2023-11-27 09:30:00,41.14,41.16,40.74,40.79,93893.0,39.0625,39.0815,38.6827,38.7302,93893.0
2023-11-27 10:00:00,40.78,40.89,40.66,40.79,74950.0,38.7207,38.8251,38.6068,38.7302,74950.0
2023-11-27 10:30:00,40.79,40.82,40.69,40.74,75587.0,38.7302,38.7587,38.6352,38.6827,75587.0
2023-11-27 11:00:00,40.75,40.87,40.73,40.8,108441.0,38.6922,38.8061,38.6732,38.7397,108441.0
2023-11-27 11:30:00,40.81,40.82,40.63,40.64,50713.0,38.7492,38.7587,38.5783,38.5878,50713.0
2023-11-27 12:00:00,40.63,40.63,40.51,40.58,81162.0,38.5783,38.5783,38.4643,38.5308,81162.0
2023-11-27 12:30:00,40.58,40.64,40.53,40.55,59448.0,38.5308,38.5878,38.4833,38.5023,59448.0
2023-11-27 13:00:00,40.54,40.58,40.49,40.57,85119.0,38.4928,38.5308,38.4453,38.5213,85119.0
2023-11-27 13:30:00,40.57,40.62,40.5,40.6,61457.0,38.5213,38.5688,38.4548,38.5498,61457.0
2023-11-27 14:00:00,40.6,40.66,40.56,40.66,77272.0,38.5498,38.6068,38.5118,38.6068,77272.0
2023-11-27 14:30:00,40.66,40.72,40.61,40.72,154288.0,38.6068,38.6637,38.5593,38.6637,154288.0
2023-11-27 15:00:00,40.72,40.8,40.6,40.77,261822.0,38.6637,38.7397,38.5498,38.7112,261822.0
2023-11-27 15:30:00,40.78,40.92,40.75,40.82,553746.0,38.7207,38.8536,38.6922,38.7587,553746.0
2023-11-28 09:30:00,40.66,40.8,40.37,40.6,265325.0,38.6068,38.7397,38.3314,38.5498,265325.0
2023-11-28 10:00:00,40.61,40.69,40.47,40.48,54989.0,38.5593,38.6352,38.4263,38.4358,54989.0
2023-11-28 10:30:00,40.46,40.78,40.46,40.67,101590.0,38.4169,38.7207,38.4169,38.6162,101590.0
2023-11-28 11:00:00,40.65,40.68,40.51,40.52,74743.0,38.5973,38.6257,38.4643,38.4738,74743.0
2023-11-28 11:30:00,40.53,40.7,40.53,40.69,72422.0,38.4833,38.6447,38.4833,38.6352,72422.0
2023-11-28 12:00:00,40.68,40.72,40.59,40.66,66462.0,38.6257,38.6637,38.5403,38.6068,66462.0
2023-11-28 12:30:00,40.66,40.73,40.61,40.65,48856.0,38.6068,38.6732,38.5593,38.5973,48856.0
2023-11-28 13:00:00,40.66,40.75,40.62,40.75,65301.0,38.6068,38.6922,38.5688,38.6922,65301.0
2023-11-28 13:30:00,40.73,40.76,40.56,40.58,55306.0,38.6732,38.7017,38.5118,38.5308,55306.0
2023-11-28 14:00:00,40.58,40.66,40.5,40.53,157183.0,38.5308,38.6068,38.4548,38.4833,157183.0
2023-11-28 14:30:00,40.52,40.53,40.44,40.5,72237.0,38.4738,38.4833,38.3979,38.4548,72237.0
2023-11-28 15:00:00,40.51,40.56,40.48,40.52,100709.0,38.4643,38.5118,38.4358,38.4738,100709.0
2023-11-28 15:30:00,40.51,40.52,40.42,40.44,352333.0,38.4643,38.4738,38.3789,38.3979,352333.0
2023-11-29 09:30:00,40.35,40.5,40.11,40.22,137763.0,38.3124,38.4548,38.0845,38.189,137763.0
2023-11-29 10:00:00,40.23,40.33,40.14,40.14,110619.0,38.1985,38.2934,38.113,38.113,110619.0
2023-11-29 10:30:00,40.15,40.29,40.11,40.2,92705.0,38.1225,38.2554,38.0845,38.17,92705.0
2023-11-29 11:00:00,40.19,40.2,40.01,40.13,87812.0,38.1605,38.17,37.9896,38.1035,87812.0
2023-11-29 11:30:00,40.13,40.2,40.04,40.06,51506.0,38.1035,38.17,38.0181,38.0371,51506.0
2023-11-29 12:00:00,40.06,40.13,39.99,40.02,82012.0,38.0371,38.1035,37.9706,37.9991,82012.0
2023-11-29 12:30:00,40.01,40.07,39.98,39.98,89786.0,37.9896,38.0465,37.9611,37.9611,89786.0
2023-11-29 13:00:00,39.98,40.05,39.91,39.98,183456.0,37.9611,38.0276,37.8946,37.9611,183456.0
2023-11-29 13:30:00,39.98,40.04,39.93,40.04,98427.0,37.9611,38.0181,37.9136,38.0181,98427.0
2023-11-29 14:00:00,40.04,40.07,39.97,40.03,83125.0,38.0181,38.0465,37.9516,38.0086,83125.0
2023-11-29 14:30:00,40.03,40.05,39.95,39.98,102615.0,38.0086,38.0276,37.9326,37.9611,102615.0
2023-11-29 15:00:00,39.99,40.0,39.89,39.91,98712.0,37.9706,37.9801,37.8756,37.8946,98712.0
2023-11-29 15:30:00,39.9,39.91,39.74,39.76,648128.0,37.8851,37.8946,37.7332,37.7522,648128.0
2023-11-30 09:30:00,39.76,39.9,39.65,39.79,142392.0,37.7522,37.8851,37.6478,37.7807,142392.0
2023-11-30 10:00:00,39.8,39.94,39.7,39.83,159309.0,37.7902,37.9231,37.6952,37.8187,159309.0
2023-11-30 10:30:00,39.84,40.02,39.81,39.93,155521.0,37.8282,37.9991,37.7997,37.9136,155521.0
2023-11-30 11:00:00,39.94,40.07,39.92,40.02,177772.0,37.9231,38.0465,37.9041,37.9991,177772.0
2023-11-30 11:30:00,40.01,40.07,39.97,40.06,136415.0,37.9896,38.0465,37.9516,38.0371,136415.0
2023-11-30 12:00:00,40.07,40.12,39.86,39.93,120042.0,38.0465,38.094,37.8472,37.9136,120042.0
2023-11-30 12:30:00,39.93,39.93,39.85,39.88,77290.0,37.9136,37.9136,37.8377,37.8661,77290.0
2023-11-30 13:00:00,39.88,39.97,39.84,39.88,97626.0,37.8661,37.9516,37.8282,37.8661,97626.0
2023-11-30 13:30:00,39.88,39.95,39.83,39.91,88945.0,37.8661,37.9326,37.8187,37.8946,88945.0
2023-11-30 14:00:00,39.91,39.94,39.84,39.91,108110.0,37.8946,37.9231,37.8282,37.8946,108110.0
2023-11-30 14:30:00,39.91,40.02,39.9,39.98,107076.0,37.8946,37.9991,37.8851,37.9611,107076.0
2023-11-30 15:00:00,39.98,40.01,39.89,39.93,159006.0,37.9611,37.9896,37.8756,37.9136,159006.0
2023-11-30 15:30:00,39.94,40.21,39.91,40.18,798128.0,37.9231,38.1795,37.8946,38.151,798128.0
2023-12-01 09:30:00,40.19,40.28,39.9,40.06,102408.0,38.1605,38.2459,37.8851,38.0371,102408.0
2023-12-01 10:00:00,40.08,40.14,39.94,40.02,105115.0,38.056,38.113,37.9231,37.9991,105115.0
2023-12-01 10:30:00,40.02,40.22,40.01,40.15,109685.0,37.9991,38.189,37.9896,38.1225,109685.0
2023-12-01 11:00:00,40.15,40.42,40.12,40.41,149359.0,38.1225,38.3789,38.094,38.3694,149359.0
2023-12-01 11:30:00,40.41,40.5,40.35,40.36,91261.0,38.3694,38.4548,38.3124,38.3219,91261.0
2023-12-01 12:00:00,40.36,40.5,40.35,40.48,83959.0,38.3219,38.4548,38.3124,38.4358,83959.0
2023-12-01 12:30:00,40.47,40.49,40.4,40.48,58483.0,38.4263,38.4453,38.3599,38.4358,58483.0
2023-12-01 13:00:00,40.48,40.55,40.43,40.45,87065.0,38.4358,38.5023,38.3884,38.4074,87065.0
2023-12-01 13:30:00,40.45,40.51,40.41,40.45,55476.0,38.4074,38.4643,38.3694,38.4074,55476.0
2023-12-01 14:00:00,40.45,40.53,40.43,40.51,99373.0,38.4074,38.4833,38.3884,38.4643,99373.0
2023-12-01 14:30:00,40.51,40.52,40.43,40.5,73903.0,38.4643,38.4738,38.3884,38.4548,73903.0
2023-12-01 15:00:00,40.51,40.54,40.4,40.46,150121.0,38.4643,38.4928,38.3599,38.4169,150121.0
2023-12-01 15:30:00,40.45,40.61,40.44,40.6,624214.0,38.4074,38.5593,38.3979,38.5498,624214.0
2023-12-04 09:30:00,40.61,41.3,40.61,40.9,205501.0,38.5593,39.2144,38.5593,38.8346,205501.0
2023-12-04 10:00:00,40.9,41.09,40.77,41.06,206159.0,38.8346,39.015,38.7112,38.9866,206159.0
2023-12-04 10:30:00,41.07,41.19,41.03,41.19,564901.0,38.9961,39.11,38.9581,39.11,564901.0
2023-12-04 11:00:00,41.18,41.19,40.95,40.99,168210.0,39.1005,39.11,38.8821,38.9201,168210.0
2023-12-04 11:30:00,40.98,40.99,40.85,40.88,83446.0,38.9106,38.9201,38.7872,38.8156,83446.0
2023-12-04 12:00:00,40.88,40.98,40.82,40.86,67814.0,38.8156,38.9106,38.7587,38.7967,67814.0
2023-12-04 12:30:00,40.86,40.92,40.8,40.87,70378.0,38.7967,38.8536,38.7397,38.8061,70378.0
2023-12-04 13:00:00,40.86,41.0,40.81,40.96,75437.0,38.7967,38.9296,38.7492,38.8916,75437.0
2023-12-04 13:30:00,40.95,40.99,40.89,40.94,71204.0,38.8821,38.9201,38.8251,38.8726,71204.0
2023-12-04 14:00:00,40.95,41.04,40.87,40.9,116198.0,38.8821,38.9676,38.8061,38.8346,116198.0
2023-12-04 14:30:00,40.9,40.99,40.87,40.95,144357.0,38.8346,38.9201,38.8061,38.8821,144357.0
2023-12-04 15:00:00,40.96,41.03,40.91,40.93,164547.0,38.8916,38.9581,38.8441,38.8631,164547.0
2023-12-04 15:30:00,40.93,41.04,40.88,41.01,711391.0,38.8631,38.9676,38.8156,38.9391,711391.0
2023-12-05 09:30:00,41.17,41.22,40.78,40.81,173420.0,39.091,39.1385,38.7207,38.7492,173420.0
2023-12-05 10:00:00,40.81,40.87,40.7,40.82,171722.0,38.7492,38.8061,38.6447,38.7587,171722.0
2023-12-05 10:30:00,40.81,40.83,40.64,40.73,145501.0,38.7492,38.7682,38.5878,38.6732,145501.0
2023-12-05 11:00:00,40.74,40.74,40.58,40.72,131167.0,38.6827,38.6827,38.5308,38.6637,131167.0
2023-12-05 11:30:00,40.73,40.82,40.71,40.77,107473.0,38.6732,38.7587,38.6542,38.7112,107473.0
2023-12-05 12:00:00,40.77,40.77,40.61,40.71,277569.0,38.7112,38.7112,38.5593,38.6542,277569.0
2023-12-05 12:30:00,40.72,40.72,40.47,40.54,214355.0,38.6637,38.6637,38.4263,38.4928,214355.0
2023-12-05 13:00:00,40.54,40.6,40.39,40.46,227087.0,38.4928,38.5498,38.3504,38.4169,227087.0
2023-12-05 13:30:00,40.46,40.49,40.31,40.42,271722.0,38.4169,38.4453,38.2744,38.3789,271722.0
2023-12-05 14:00:00,40.43,40.46,40.27,40.28,245714.0,38.3884,38.4169,38.2364,38.2459,245714.0
2023-12-05 14:30:00,40.27,40.34,40.18,40.31,388116.0,38.2364,38.3029,38.151,38.2744,388116.0
2023-12-05 15:00:00,40.32,40.33,40.18,40.27,398504.0,38.2839,38.2934,38.151,38.2364,398504.0
2023-12-05 15:30:00,40.27,40.48,40.25,40.39,1089395.0,38.2364,38.4358,38.2175,38.3504,1089395.0
2023-12-06 09:30:00,41.73,42.92,41.66,42.87,741624.0,39.6227,40.7526,39.5563,40.7052,741624.0
2023-12-06 10:00:00,42.87,42.9,42.31,42.81,407677.0,40.7052,40.7336,40.1734,40.6482,407677.0
2023-12-06 10:30:00,42.81,43.11,42.59,43.1,370889.0,40.6482,40.933,40.4393,40.9235,370889.0
2023-12-06 11:00:00,43.1,43.3,42.93,43.07,371539.0,40.9235,41.1134,40.7621,40.8951,371539.0
2023-12-06 11:30:00,43.08,43.38,43.0,43.27,269669.0,40.9045,41.1894,40.8286,41.085,269669.0
2023-12-06 12:00:00,43.26,43.49,43.21,43.47,199596.0,41.0755,41.2938,41.028,41.2749,199596.0
2023-12-06 12:30:00,43.47,43.54,43.31,43.49,271887.0,41.2749,41.3413,41.1229,41.2938,271887.0
2023-12-06 13:00:00,43.5,43.56,43.17,43.25,228326.0,41.3033,41.3603,40.99,41.066,228326.0
2023-12-06 13:30:00,43.26,43.31,43.19,43.24,193735.0,41.0755,41.1229,41.009,41.0565,193735.0
2023-12-06 14:00:00,43.23,43.3,43.16,43.26,167926.0,41.047,41.1134,40.9805,41.0755,167926.0
2023-12-06 14:30:00,43.25,43.25,43.07,43.1,165387.0,41.066,41.066,40.8951,40.9235,165387.0
2023-12-06 15:00:00,43.1,43.32,43.1,43.29,218091.0,40.9235,41.1324,40.9235,41.1039,218091.0
2023-12-06 15:30:00,43.29,43.29,43.12,43.27,1006413.0,41.1039,41.1039,40.9425,41.085,1006413.0
2023-12-07 09:30:00,43.38,43.42,42.63,42.69,361989.0,41.1894,41.2274,40.4773,40.5342,361989.0
2023-12-07 10:00:00,42.69,43.24,42.55,43.13,356345.0,40.5342,41.0565,40.4013,40.952,356345.0
2023-12-07 10:30:00,43.15,43.53,43.12,43.52,277256.0,40.971,41.3318,40.9425,41.3223,277256.0
2023-12-07 11:00:00,43.52,43.84,43.43,43.44,233698.0,41.3223,41.6262,41.2369,41.2464,233698.0
2023-12-07 11:30:00,43.44,43.61,43.43,43.57,96491.0,41.2464,41.4078,41.2369,41.3698,96491.0
2023-12-07 12:00:00,43.57,43.63,43.48,43.59,114897.0,41.3698,41.4268,41.2844,41.3888,114897.0
2023-12-07 12:30:00,43.59,43.65,43.5,43.55,115817.0,41.3888,41.4458,41.3033,41.3508,115817.0
2023-12-07 13:00:00,43.56,43.67,43.55,43.6,121436.0,41.3603,41.4648,41.3508,41.3983,121436.0
2023-12-07 13:30:00,43.61,43.9,43.6,43.9,173887.0,41.4078,41.6831,41.3983,41.6831,173887.0
2023-12-07 14:00:00,43.9,43.98,43.78,43.87,173703.0,41.6831,41.7591,41.5692,41.6547,173703.0
2023-12-07 14:30:00,43.86,43.87,43.68,43.77,162586.0,41.6452,41.6547,41.4743,41.5597,162586.0
2023-12-07 15:00:00,43.76,43.86,43.7,43.7,196497.0,41.5502,41.6452,41.4932,41.4932,196497.0
2023-12-07 15:30:00,43.71,43.72,43.31,43.45,886372.0,41.5027,41.5122,41.1229,41.2559,886372.0
2023-12-08 09:30:00,43.43,43.52,43.09,43.38,108553.0,41.2369,41.3223,40.914,41.1894,108553.0
2023-12-08 10:00:00,43.38,43.53,43.24,43.32,109981.0,41.1894,41.3318,41.0565,41.1324,109981.0
2023-12-08 10:30:00,43.31,43.37,43.17,43.32,85438.0,41.1229,41.1799,40.99,41.1324,85438.0
2023-12-08 11:00:00,43.33,43.35,43.15,43.21,99022.0,41.1419,41.1609,40.971,41.028,99022.0
2023-12-08 11:30:00,43.22,43.23,43.06,43.07,71220.0,41.0375,41.047,40.8856,40.8951,71220.0
2023-12-08 12:00:00,43.07,43.12,42.98,42.98,90404.0,40.8951,40.9425,40.8096,40.8096,90404.0
2023-12-08 12:30:00,42.98,43.02,42.89,42.98,112120.0,40.8096,40.8476,40.7241,40.8096,112120.0
2023-12-08 13:00:00,42.98,43.03,42.88,42.89,92445.0,40.8096,40.8571,40.7146,40.7241,92445.0
2023-12-08 13:30:00,42.89,43.0,42.89,42.9,89860.0,40.7241,40.8286,40.7241,40.7336,89860.0
2023-12-08 14:00:00,42.9,42.97,42.83,42.86,100358.0,40.7336,40.8001,40.6672,40.6957,100358.0
2023-12-08 14:30:00,42.86,42.96,42.73,42.75,151568.0,40.6957,40.7906,40.5722,40.5912,151568.0
2023-12-08 15:00:00,42.75,42.83,42.73,42.77,182461.0,40.5912,40.6672,40.5722,40.6102,182461.0
2023-12-08 15:30:00,42.77,42.91,42.75,42.91,521232.0,40.6102,40.7431,40.5912,40.7431,521232.0
2023-12-11 09:30:00,43.22,43.52,43.1,43.16,208905.0,41.0375,41.3223,40.9235,40.9805,208905.0
2023-12-11 10:00:00,43.14,43.32,43.1,43.3,119589.0,40.9615,41.1324,40.9235,41.1134,119589.0
2023-12-11 10:30:00,43.31,43.39,43.15,43.3,160467.0,41.1229,41.1989,40.971,41.1134,160467.0
2023-12-11 11:00:00,43.3,43.6,43.28,43.58,134944.0,41.1134,41.3983,41.0944,41.3793,134944.0
2023-12-11 11:30:00,43.58,43.73,43.54,43.72,122979.0,41.3793,41.5217,41.3413,41.5122,122979.0
2023-12-11 12:00:00,43.72,43.75,43.59,43.66,95830.0,41.5122,41.5407,41.3888,41.4553,95830.0
2023-12-11 12:30:00,43.66,43.67,43.55,43.61,129466.0,41.4553,41.4648,41.3508,41.4078,129466.0
2023-12-11 13:00:00,43.6,43.68,43.54,43.63,106767.0,41.3983,41.4743,41.3413,41.4268,106767.0
2023-12-11 13:30:00,43.63,43.63,43.55,43.63,102377.0,41.4268,41.4268,41.3508,41.4268,102377.0
2023-12-11 14:00:00,43.62,43.62,43.54,43.55,106522.0,41.4173,41.4173,41.3413,41.3508,106522.0
2023-12-11 14:30:00,43.54,43.64,43.53,43.6,112906.0,41.3413,41.4363,41.3318,41.3983,112906.0
2023-12-11 15:00:00,43.59,43.7,43.53,43.7,198751.0,41.3888,41.4932,41.3318,41.4932,198751.0
2023-12-11 15:30:00,43.7,43.84,43.65,43.84,463348.0,41.4932,41.6262,41.4458,41.6262,463348.0
2023-12-12 09:30:00,43.95,44.21,43.8,44.11,199881.0,41.7306,41.9775,41.5882,41.8825,199881.0
2023-12-12 10:00:00,44.11,44.3,44.08,44.15,133657.0,41.8825,42.0629,41.8541,41.9205,133657.0
2023-12-12 10:30:00,44.14,44.35,44.07,44.26,123087.0,41.911,42.1104,41.8446,42.025,123087.0
2023-12-12 11:00:00,44.26,44.29,44.14,44.27,73034.0,42.025,42.0534,41.911,42.0345,73034.0
2023-12-12 11:30:00,44.26,44.33,44.19,44.32,88802.0,42.025,42.0914,41.9585,42.0819,88802.0
2023-12-12 12:00:00,44.31,44.42,44.29,44.41,87899.0,42.0724,42.1769,42.0534,42.1674,87899.0
2023-12-12 12:30:00,44.41,44.42,44.34,44.36,59382.0,42.1674,42.1769,42.1009,42.1199,59382.0
2023-12-12 13:00:00,44.36,44.42,44.31,44.32,100469.0,42.1199,42.1769,42.0724,42.0819,100469.0
2023-12-12 13:30:00,44.32,44.32,44.26,44.31,62432.0,42.0819,42.0819,42.025,42.0724,62432.0
2023-12-12 14:00:00,44.31,44.43,44.27,44.41,120956.0,42.0724,42.1864,42.0345,42.1674,120956.0
2023-12-12 14:30:00,44.41,44.49,44.4,44.48,105219.0,42.1674,42.2433,42.1579,42.2339,105219.0
2023-12-12 15:00:00,44.47,44.52,44.33,44.37,239410.0,42.2244,42.2718,42.0914,42.1294,239410.0
2023-12-12 15:30:00,44.37,44.41,44.28,44.39,635166.0,42.1294,42.1674,42.044,42.1484,635166.0
2023-12-13 09:30:00,44.48,44.78,44.47,44.71,165255.0,42.2339,42.5187,42.2244,42.4522,165255.0
2023-12-13 10:00:00,44.71,44.9,44.56,44.88,204830.0,42.4522,42.6326,42.3098,42.6137,204830.0
2023-12-13 10:30:00,44.89,45.06,44.82,44.97,229614.0,42.6231,42.7846,42.5567,42.6991,229614.0
2023-12-13 11:00:00,44.97,45.1,44.94,44.98,138651.0,42.6991,42.8225,42.6706,42.7086,138651.0
2023-12-13 11:30:00,44.99,45.06,44.91,44.97,108293.0,42.7181,42.7846,42.6421,42.6991,108293.0
2023-12-13 12:00:00,44.97,45.05,44.92,45.05,85602.0,42.6991,42.7751,42.6516,42.7751,85602.0
2023-12-13 12:30:00,45.05,45.09,45.01,45.03,72011.0,42.7751,42.813,42.7371,42.7561,72011.0
2023-12-13 13:00:00,45.02,45.05,44.94,44.98,69108.0,42.7466,42.7751,42.6706,42.7086,69108.0
2023-12-13 13:30:00,44.97,45.08,44.97,45.04,96307.0,42.6991,42.8036,42.6991,42.7656,96307.0
2023-12-13 14:00:00,45.05,45.28,45.04,45.27,140506.0,42.7751,42.9935,42.7656,42.984,140506.0
2023-12-13 14:30:00,45.26,45.4,45.23,45.4,171975.0,42.9745,43.1074,42.946,43.1074,171975.0
2023-12-13 15:00:00,45.4,45.57,45.33,45.54,300157.0,43.1074,43.2688,43.0409,43.2403,300157.0
2023-12-13 15:30:00,45.53,45.6,45.33,45.33,668250.0,43.2308,43.2973,43.0409,43.0409,668250.0
2023-12-14 09:30:00,45.46,45.61,44.73,44.79,181392.0,43.1644,43.3068,42.4712,42.5282,181392.0
2023-12-14 10:00:00,44.81,44.92,44.58,44.91,165083.0,42.5472,42.6516,42.3288,42.6421,165083.0
2023-12-14 10:30:00,44.91,44.92,44.73,44.86,120297.0,42.6421,42.6516,42.4712,42.5947,120297.0
2023-12-14 11:00:00,44.87,44.92,44.68,44.69,107861.0,42.6042,42.6516,42.4238,42.4332,107861.0
2023-12-14 11:30:00,44.69,44.95,44.65,44.91,99342.0,42.4332,42.6801,42.3953,42.6421,99342.0
2023-12-14 12:00:00,44.92,45.11,44.9,45.07,87830.0,42.6516,42.832,42.6326,42.7941,87830.0
2023-12-14 12:30:00,45.07,45.1,44.99,45.0,82188.0,42.7941,42.8225,42.7181,42.7276,82188.0
2023-12-14 13:00:00,45.0,45.05,44.87,44.9,86562.0,42.7276,42.7751,42.6042,42.6326,86562.0
2023-12-14 13:30:00,44.9,44.96,44.86,44.88,105547.0,42.6326,42.6896,42.5947,42.6137,105547.0
2023-12-14 14:00:00,44.88,44.88,44.57,44.72,146890.0,42.6137,42.6137,42.3193,42.4617,146890.0
2023-12-14 14:30:00,44.73,44.77,44.58,44.7,89811.0,42.4712,42.5092,42.3288,42.4427,89811.0
2023-12-14 15:00:00,44.7,44.82,44.69,44.74,99822.0,42.4427,42.5567,42.4332,42.4807,99822.0
2023-12-14 15:30:00,44.75,44.78,44.38,44.39,667692.0,42.4902,42.5187,42.1389,42.1484,667692.0
2023-12-15 09:30:00,44.41,44.49,43.59,44.02,369249.0,42.1674,42.2433,41.3888,41.7971,369249.0
2023-12-15 10:00:00,44.01,44.17,43.92,44.05,108605.0,41.7876,41.9395,41.7021,41.8256,108605.0
2023-12-15 10:30:00,44.04,44.11,43.91,44.04,130368.0,41.8161,41.8825,41.6926,41.8161,130368.0
2023-12-15 11:00:00,44.05,44.2,43.97,44.15,86436.0,41.8256,41.968,41.7496,41.9205,86436.0
2023-12-15 11:30:00,44.16,44.22,44.07,44.12,100516.0,41.93,41.987,41.8446,41.892,100516.0
2023-12-15 12:00:00,44.13,44.17,44.01,44.11,70213.0,41.9015,41.9395,41.7876,41.8825,70213.0
2023-12-15 12:30:00,44.11,44.14,44.04,44.14,47775.0,41.8825,41.911,41.8161,41.911,47775.0
2023-12-15 13:00:00,44.14,44.29,44.13,44.27,147021.0,41.911,42.0534,41.9015,42.0345,147021.0
2023-12-15 13:30:00,44.27,44.36,44.26,44.34,146634.0,42.0345,42.1199,42.025,42.1009,146634.0
2023-12-15 14:00:00,44.34,44.35,44.18,44.19,139965.0,42.1009,42.1104,41.949,41.9585,139965.0
2023-12-15 14:30:00,44.19,44.24,44.13,44.2,213607.0,41.9585,42.006,41.9015,41.968,213607.0
2023-12-15 15:00:00,44.2,44.21,44.07,44.09,240964.0,41.968,41.9775,41.8446,41.8635,240964.0
2023-12-15 15:30:00,44.09,44.16,43.78,43.9,886146.0,41.8635,41.93,41.5692,41.6831,886146.0
2023-12-18 09:30:00,43.96,44.06,43.7,43.92,266561.0,41.7401,41.8351,41.4932,41.7021,266561.0
2023-12-18 10:00:00,43.93,44.01,43.68,43.71,130935.0,41.7116,41.7876,41.4743,41.5027,130935.0
2023-12-18 10:30:00,43.69,43.88,43.65,43.75,137710.0,41.4837,41.6642,41.4458,41.5407,137710.0
2023-12-18 11:00:00,43.76,43.92,43.71,43.86,109761.0,41.5502,41.7021,41.5027,41.6452,109761.0
2023-12-18 11:30:00,43.86,43.91,43.75,43.8,114315.0,41.6452,41.6926,41.5407,41.5882,114315.0
2023-12-18 12:00:00,43.8,43.88,43.7,43.86,134114.0,41.5882,41.6642,41.4932,41.6452,134114.0
2023-12-18 12:30:00,43.87,43.91,43.68,43.71,84674.0,41.6547,41.6926,41.4743,41.5027,84674.0
2023-12-18 13:00:00,43.7,43.71,43.62,43.67,102454.0,41.4932,41.5027,41.4173,41.4648,102454.0
2023-12-18 13:30:00,43.66,43.68,43.57,43.65,89527.0,41.4553,41.4743,41.3698,41.4458,89527.0
2023-12-18 14:00:00,43.65,43.72,43.57,43.67,102397.0,41.4458,41.5122,41.3698,41.4648,102397.0
2023-12-18 14:30:00,43.68,43.75,43.6,43.63,97134.0,41.4743,41.5407,41.3983,41.4268,97134.0
2023-12-18 15:00:00,43.62,43.67,43.58,43.65,123538.0,41.4173,41.4648,41.3793,41.4458,123538.0
2023-12-18 15:30:00,43.65,43.78,43.64,43.77,351828.0,41.4458,41.5692,41.4363,41.5597,351828.0
2023-12-19 09:30:00,43.85,44.01,43.61,43.67,141361.0,41.6357,41.7876,41.4078,41.4648,141361.0
2023-12-19 10:00:00,43.69,43.78,43.54,43.54,107955.0,41.4837,41.5692,41.3413,41.3413,107955.0
2023-12-19 10:30:00,43.54,43.77,43.52,43.66,145115.0,41.3413,41.5597,41.3223,41.4553,145115.0
2023-12-19 11:00:00,43.66,43.68,43.54,43.62,66165.0,41.4553,41.4743,41.3413,41.4173,66165.0
2023-12-19 11:30:00,43.61,43.62,43.5,43.58,110228.0,41.4078,41.4173,41.3033,41.3793,110228.0
2023-12-19 12:00:00,43.58,43.58,43.35,43.39,80066.0,41.3793,41.3793,41.1609,41.1989,80066.0
2023-12-19 12:30:00,43.39,43.53,43.38,43.5,62692.0,41.1989,41.3318,41.1894,41.3033,62692.0
2023-12-19 13:00:00,43.5,43.58,43.44,43.57,55578.0,41.3033,41.3793,41.2464,41.3698,55578.0
2023-12-19 13:30:00,43.58,43.64,43.53,43.59,42668.0,41.3793,41.4363,41.3318,41.3888,42668.0
2023-12-19 14:00:00,43.59,43.62,43.49,43.5,54481.0,41.3888,41.4173,41.2938,41.3033,54481.0
2023-12-19 14:30:00,43.5,43.53,43.46,43.5,67416.0,41.3033,41.3318,41.2654,41.3033,67416.0
2023-12-19 15:00:00,43.5,43.59,43.48,43.57,122931.0,41.3033,41.3888,41.2844,41.3698,122931.0
2023-12-19 15:30:00,43.58,43.74,43.54,43.68,305896.0,41.3793,41.5312,41.3413,41.4743,305896.0
2023-12-20 09:30:00,43.41,43.41,42.57,42.82,589888.0,41.2179,41.2179,40.4203,40.6577,589888.0
2023-12-20 10:00:00,42.82,42.94,42.65,42.66,251238.0,40.6577,40.7716,40.4963,40.5058,251238.0
2023-12-20 10:30:00,42.66,42.91,42.64,42.9,161788.0,40.5058,40.7431,40.4868,40.7336,161788.0
2023-12-20 11:00:00,42.9,42.93,42.71,42.8,171206.0,40.7336,40.7621,40.5532,40.6387,171206.0
2023-12-20 11:30:00,42.81,43.04,42.8,42.99,92311.0,40.6482,40.8666,40.6387,40.8191,92311.0
2023-12-20 12:00:00,43.0,43.18,42.97,43.12,73551.0,40.8286,40.9995,40.8001,40.9425,73551.0
2023-12-20 12:30:00,43.11,43.21,43.11,43.14,102304.0,40.933,41.028,40.933,40.9615,102304.0
2023-12-20 13:00:00,43.15,43.21,43.08,43.19,92768.0,40.971,41.028,40.9045,41.009,92768.0
2023-12-20 13:30:00,43.2,43.22,43.13,43.16,82737.0,41.0185,41.0375,40.952,40.9805,82737.0
2023-12-20 14:00:00,43.16,43.24,43.1,43.16,126266.0,40.9805,41.0565,40.9235,40.9805,126266.0
2023-12-20 14:30:00,43.16,43.22,42.9,42.91,124755.0,40.9805,41.0375,40.7336,40.7431,124755.0
2023-12-20 15:00:00,42.9,42.94,42.75,42.8,158376.0,40.7336,40.7716,40.5912,40.6387,158376.0
2023-12-20 15:30:00,42.79,42.85,42.58,42.62,800868.0,40.6292,40.6862,40.4298,40.4678,800868.0
2023-12-21 09:30:00,42.68,42.88,42.67,42.76,106238.0,40.5247,40.7146,40.5153,40.6007,106238.0
2023-12-21 10:00:00,42.76,42.8,42.65,42.67,93433.0,40.6007,40.6387,40.4963,40.5153,93433.0
2023-12-21 10:30:00,42.68,42.82,42.68,42.7,62073.0,40.5247,40.6577,40.5247,40.5437,62073.0
2023-12-21 11:00:00,42.69,42.71,42.55,42.61,111346.0,40.5342,40.5532,40.4013,40.4583,111346.0
2023-12-21 11:30:00,42.59,42.63,42.52,42.56,74638.0,40.4393,40.4773,40.3728,40.4108,74638.0
2023-12-21 12:00:00,42.57,42.58,42.38,42.4,126826.0,40.4203,40.4298,40.2399,40.2589,126826.0
2023-12-21 12:30:00,42.4,42.44,42.29,42.3,68786.0,40.2589,40.2969,40.1544,40.1639,68786.0
2023-12-21 13:00:00,42.3,42.34,42.23,42.3,74482.0,40.1639,40.2019,40.0975,40.1639,74482.0
2023-12-21 13:30:00,42.3,42.39,42.28,42.34,63907.0,40.1639,40.2494,40.1449,40.2019,63907.0
2023-12-21 14:00:00,42.34,42.5,42.32,42.48,82530.0,40.2019,40.3538,40.1829,40.3348,82530.0
2023-12-21 14:30:00,42.49,42.64,42.48,42.59,120363.0,40.3443,40.4868,40.3348,40.4393,120363.0
2023-12-21 15:00:00,42.59,42.7,42.57,42.68,168582.0,40.4393,40.5437,40.4203,40.5247,168582.0
2023-12-21 15:30:00,42.68,42.83,42.64,42.78,475392.0,40.5247,40.6672,40.4868,40.6197,475392.0
2023-12-22 09:30:00,42.91,43.22,42.84,43.15,62179.0,40.7431,41.0375,40.6767,40.971,62179.0
2023-12-22 10:00:00,43.13,43.3,43.13,43.21,81348.0,40.952,41.1134,40.952,41.028,81348.0
2023-12-22 10:30:00,43.21,43.32,43.14,43.27,77188.0,41.028,41.1324,40.9615,41.085,77188.0
2023-12-22 11:00:00,43.27,43.35,43.2,43.3,70147.0,41.085,41.1609,41.0185,41.1134,70147.0
2023-12-22 11:30:00,43.3,43.33,43.13,43.16,75444.0,41.1134,41.1419,40.952,40.9805,75444.0
2023-12-22 12:00:00,43.16,43.24,43.15,43.19,33966.0,40.9805,41.0565,40.971,41.009,33966.0
2023-12-22 12:30:00,43.19,43.24,43.17,43.19,39324.0,41.009,41.0565,40.99,41.009,39324.0
2023-12-22 13:00:00,43.19,43.2,43.12,43.14,50888.0,41.009,41.0185,40.9425,40.9615,50888.0
2023-12-22 13:30:00,43.14,43.14,43.03,43.08,34390.0,40.9615,40.9615,40.8571,40.9045,34390.0
2023-12-22 14:00:00,43.07,43.1,42.97,42.98,61484.0,40.8951,40.9235,40.8001,40.8096,61484.0
2023-12-22 14:30:00,42.98,43.1,42.95,43.05,91704.0,40.8096,40.9235,40.7811,40.8761,91704.0
2023-12-22 15:00:00,43.06,43.11,42.99,43.08,110220.0,40.8856,40.933,40.8191,40.9045,110220.0
2023-12-22 15:30:00,43.08,43.08,42.98,43.0,475784.0,40.9045,40.9045,40.8096,40.8286,475784.0
2023-12-26 09:30:00,42.74,42.95,42.7,42.81,58428.0,40.5817,40.7811,40.5437,40.6482,58428.0
2023-12-26 10:00:00,42.82,42.87,42.76,42.81,48363.0,40.6577,40.7052,40.6007,40.6482,48363.0
2023-12-26 10:30:00,42.83,42.86,42.76,42.8,39333.0,40.6672,40.6957,40.6007,40.6387,39333.0
2023-12-26 11:00:00,42.79,42.88,42.79,42.86,28702.0,40.6292,40.7146,40.6292,40.6957,28702.0
2023-12-26 11:30:00,42.84,42.9,42.81,42.9,41057.0,40.6767,40.7336,40.6482,40.7336,41057.0
2023-12-26 12:00:00,42.9,42.95,42.87,42.91,45375.0,40.7336,40.7811,40.7052,40.7431,45375.0
2023-12-26 12:30:00,42.91,42.94,42.89,42.91,29411.0,40.7431,40.7716,40.7241,40.7431,29411.0
2023-12-26 13:00:00,42.91,42.97,42.9,42.96,32176.0,40.7431,40.8001,40.7336,40.7906,32176.0
2023-12-26 13:30:00,42.97,43.02,42.93,43.01,56600.0,40.8001,40.8476,40.7621,40.8381,56600.0
2023-12-26 14:00:00,43.0,43.0,42.95,42.99,52423.0,40.8286,40.8286,40.7811,40.8191,52423.0
2023-12-26 14:30:00,43.0,43.04,42.96,42.99,101649.0,40.8286,40.8666,40.7906,40.8191,101649.0
2023-12-26 15:00:00,42.98,43.04,42.94,43.02,64707.0,40.8096,40.8666,40.7716,40.8476,64707.0
2023-12-26 15:30:00,43.02,43.06,42.95,42.98,396010.0,40.8476,40.8856,40.7811,40.8096,396010.0
2023-12-27 09:30:00,42.87,42.95,42.76,42.78,67745.0,40.7052,40.7811,40.6007,40.6197,67745.0
2023-12-27 10:00:00,42.78,42.89,42.74,42.87,86224.0,40.6197,40.7241,40.5817,40.7052,86224.0
2023-12-27 10:30:00,42.87,42.92,42.74,42.78,74950.0,40.7052,40.7526,40.5817,40.6197,74950.0
2023-12-27 11:00:00,42.78,42.9,42.74,42.84,60060.0,40.6197,40.7336,40.5817,40.6767,60060.0
2023-12-27 11:30:00,42.85,42.9,42.82,42.85,42194.0,40.6862,40.7336,40.6577,40.6862,42194.0
2023-12-27 12:00:00,42.85,42.85,42.8,42.82,42690.0,40.6862,40.6862,40.6387,40.6577,42690.0
2023-12-27 12:30:00,42.82,42.83,42.77,42.83,42108.0,40.6577,40.6672,40.6102,40.6672,42108.0
2023-12-27 13:00:00,42.83,42.92,42.83,42.9,67973.0,40.6672,40.7526,40.6672,40.7336,67973.0
2023-12-27 13:30:00,42.9,42.95,42.86,42.9,81126.0,40.7336,40.7811,40.6957,40.7336,81126.0
2023-12-27 14:00:00,42.91,42.91,42.76,42.83,75947.0,40.7431,40.7431,40.6007,40.6672,75947.0
2023-12-27 14:30:00,42.83,42.83,42.71,42.77,82906.0,40.6672,40.6672,40.5532,40.6102,82906.0
2023-12-27 15:00:00,42.77,42.9,42.77,42.88,130865.0,40.6102,40.7336,40.6102,40.7146,130865.0
2023-12-27 15:30:00,42.88,42.9,42.8,42.85,318830.0,40.7146,40.7336,40.6387,40.6862,318830.0
2023-12-28 09:30:00,42.72,42.97,42.7,42.92,96249.0,40.5627,40.8001,40.5437,40.7526,96249.0
2023-12-28 10:00:00,42.93,43.03,42.85,42.91,113022.0,40.7621,40.8571,40.6862,40.7431,113022.0
2023-12-28 10:30:00,42.93,42.93,42.83,42.86,80948.0,40.7621,40.7621,40.6672,40.6957,80948.0
2023-12-28 11:00:00,42.86,42.89,42.77,42.84,67767.0,40.6957,40.7241,40.6102,40.6767,67767.0
2023-12-28 11:30:00,42.84,42.89,42.81,42.86,56542.0,40.6767,40.7241,40.6482,40.6957,56542.0
2023-12-28 12:00:00,42.85,42.91,42.78,42.83,47370.0,40.6862,40.7431,40.6197,40.6672,47370.0
2023-12-28 12:30:00,42.83,42.84,42.77,42.79,47660.0,40.6672,40.6767,40.6102,40.6292,47660.0
2023-12-28 13:00:00,42.79,42.87,42.74,42.84,56462.0,40.6292,40.7052,40.5817,40.6767,56462.0
2023-12-28 13:30:00,42.84,42.92,42.83,42.88,52209.0,40.6767,40.7526,40.6672,40.7146,52209.0
2023-12-28 14:00:00,42.89,42.98,42.88,42.96,51016.0,40.7241,40.8096,40.7146,40.7906,51016.0
2023-12-28 14:30:00,42.96,42.97,42.91,42.94,40372.0,40.7906,40.8001,40.7431,40.7716,40372.0
2023-12-28 15:00:00,42.94,42.98,42.9,42.92,106280.0,40.7716,40.8096,40.7336,40.7526,106280.0
2023-12-28 15:30:00,42.93,43.03,42.92,43.0,326547.0,40.7621,40.8571,40.7526,40.8286,326547.0
2023-12-29 09:30:00,42.93,43.02,42.84,42.97,96349.0,40.7621,40.8476,40.6767,40.8001,96349.0
2023-12-29 10:00:00,42.98,43.1,42.96,43.1,92809.0,40.8096,40.9235,40.7906,40.9235,92809.0
2023-12-29 10:30:00,43.1,43.2,43.05,43.16,61994.0,40.9235,41.0185,40.8761,40.9805,61994.0
2023-12-29 11:00:00,43.16,43.28,43.13,43.22,182928.0,40.9805,41.0944,40.952,41.0375,182928.0
2023-12-29 11:30:00,43.24,43.26,43.04,43.07,60149.0,41.0565,41.0755,40.8666,40.8951,60149.0
2023-12-29 12:00:00,43.06,43.09,43.01,43.07,86061.0,40.8856,40.914,40.8381,40.8951,86061.0
2023-12-29 12:30:00,43.07,43.18,43.05,43.18,71645.0,40.8951,40.9995,40.8761,40.9995,71645.0
2023-12-29 13:00:00,43.16,43.22,43.13,43.18,71724.0,40.9805,41.0375,40.952,40.9995,71724.0
2023-12-29 13:30:00,43.18,43.2,43.14,43.16,55256.0,40.9995,41.0185,40.9615,40.9805,55256.0
2023-12-29 14:00:00,43.16,43.23,43.13,43.2,63422.0,40.9805,41.047,40.952,41.0185,63422.0
2023-12-29 14:30:00,43.21,43.22,43.14,43.14,56405.0,41.028,41.0375,40.9615,40.9615,56405.0
2023-12-29 15:00:00,43.16,43.22,43.14,43.2,73903.0,40.9805,41.0375,40.9615,41.0185,73903.0
2023-12-29 15:30:00,43.2,43.25,43.12,43.23,407939.0,41.0185,41.066,40.9425,41.047,407939.0
2024-01-02 09:30:00,43.17,43.67,43.13,43.61,171123.0,40.99,41.4648,40.952,41.4078,171123.0
2024-01-02 10:00:00,43.61,43.99,43.54,43.94,155321.0,41.4078,41.7686,41.3413,41.7211,155321.0
2024-01-02 10:30:00,43.94,44.44,43.9,44.44,173534.0,41.7211,42.1959,41.6831,42.1959,173534.0
2024-01-02 11:00:00,44.44,44.49,44.26,44.32,140952.0,42.1959,42.2433,42.025,42.0819,140952.0
2024-01-02 11:30:00,44.32,44.53,44.31,44.53,74639.0,42.0819,42.2813,42.0724,42.2813,74639.0
2024-01-02 12:00:00,44.52,44.74,44.49,44.73,113875.0,42.2718,42.4807,42.2433,42.4712,113875.0
2024-01-02 12:30:00,44.74,44.82,44.67,44.8,128777.0,42.4807,42.5567,42.4143,42.5377,128777.0
2024-01-02 13:00:00,44.8,44.81,44.65,44.69,92639.0,42.5377,42.5472,42.3953,42.4332,92639.0
2024-01-02 13:30:00,44.69,44.84,44.65,44.82,105943.0,42.4332,42.5757,42.3953,42.5567,105943.0
2024-01-02 14:00:00,44.81,44.84,44.69,44.7,139091.0,42.5472,42.5757,42.4332,42.4427,139091.0
2024-01-02 14:30:00,44.71,44.79,44.68,44.79,127573.0,42.4522,42.5282,42.4238,42.5282,127573.0
2024-01-02 15:00:00,44.79,44.83,44.72,44.74,137411.0,42.5282,42.5662,42.4617,42.4807,137411.0
2024-01-02 15:30:00,44.74,44.77,44.66,44.74,452681.0,42.4807,42.5092,42.4048,42.4807,452681.0
2024-01-03 09:30:00,44.71,44.9,44.52,44.75,287858.0,42.805,42.9869,42.6231,42.8433,287858.0
2024-01-03 10:00:00,44.75,44.8,44.54,44.71,188510.0,42.8433,42.8911,42.6422,42.805,188510.0
2024-01-03 10:30:00,44.71,44.74,44.54,44.63,131880.0,42.805,42.8337,42.6422,42.7284,131880.0
2024-01-03 11:00:00,44.63,44.81,44.61,44.78,158358.0,42.7284,42.9007,42.7092,42.872,158358.0
2024-01-03 11:30:00,44.78,44.79,44.64,44.77,89491.0,42.872,42.8816,42.738,42.8624,89491.0
2024-01-03 12:00:00,44.77,44.8,44.69,44.72,89690.0,42.8624,42.8911,42.7858,42.8145,89690.0
2024-01-03 12:30:00,44.73,44.79,44.71,44.77,72567.0,42.8241,42.8816,42.805,42.8624,72567.0
2024-01-03 13:00:00,44.77,44.82,44.75,44.82,79353.0,42.8624,42.9103,42.8433,42.9103,79353.0
2024-01-03 13:30:00,44.82,44.83,44.69,44.69,99887.0,42.9103,42.9199,42.7858,42.7858,99887.0
2024-01-03 14:00:00,44.69,44.87,44.68,44.84,129407.0,42.7858,42.9582,42.7763,42.9294,129407.0
2024-01-03 14:30:00,44.84,44.88,44.74,44.74,91158.0,42.9294,42.9677,42.8337,42.8337,91158.0
2024-01-03 15:00:00,44.73,44.74,44.58,44.64,156959.0,42.8241,42.8337,42.6805,42.738,156959.0
2024-01-03 15:30:00,44.65,44.69,44.52,44.53,539425.0,42.7475,42.7858,42.6231,42.6326,539425.0
2024-01-04 09:30:00,44.6,44.72,44.24,44.37,218206.0,42.6997,42.8145,42.355,42.4795,218206.0
2024-01-04 10:00:00,44.38,44.41,44.07,44.13,89895.0,42.489,42.5178,42.1922,42.2497,89895.0
2024-01-04 10:30:00,44.12,44.17,43.97,44.11,79277.0,42.2401,42.288,42.0965,42.2305,79277.0
2024-01-04 11:00:00,44.11,44.18,44.0,44.05,80799.0,42.2305,42.2976,42.1252,42.1731,80799.0
2024-01-04 11:30:00,44.06,44.07,43.91,43.94,71859.0,42.1827,42.1922,42.0391,42.0678,71859.0
2024-01-04 12:00:00,43.93,43.94,43.67,43.71,113119.0,42.0582,42.0678,41.8093,41.8476,113119.0
2024-01-04 12:30:00,43.71,43.79,43.69,43.7,86992.0,41.8476,41.9242,41.8284,41.838,86992.0
2024-01-04 13:00:00,43.69,43.72,43.56,43.57,78123.0,41.8284,41.8572,41.704,41.7135,78123.0
2024-01-04 13:30:00,43.57,43.61,43.49,43.51,85779.0,41.7135,41.7518,41.637,41.6561,85779.0
2024-01-04 14:00:00,43.51,43.55,43.45,43.51,105685.0,41.6561,41.6944,41.5987,41.6561,105685.0
2024-01-04 14:30:00,43.51,43.58,43.46,43.48,90940.0,41.6561,41.7231,41.6082,41.6274,90940.0
2024-01-04 15:00:00,43.48,43.57,43.41,43.49,138215.0,41.6274,41.7135,41.5604,41.637,138215.0
2024-01-04 15:30:00,43.49,43.55,43.46,43.47,432790.0,41.637,41.6944,41.6082,41.6178,432790.0
2024-01-05 09:30:00,43.35,43.37,42.98,43.34,117257.0,41.5029,41.5221,41.1487,41.4933,117257.0
2024-01-05 10:00:00,43.36,43.8,43.29,43.61,164055.0,41.5125,41.9337,41.4455,41.7518,164055.0
2024-01-05 10:30:00,43.6,43.69,43.5,43.62,100414.0,41.7423,41.8284,41.6465,41.7614,100414.0
2024-01-05 11:00:00,43.62,43.66,43.45,43.52,59889.0,41.7614,41.7997,41.5987,41.6657,59889.0
2024-01-05 11:30:00,43.52,43.58,43.36,43.38,56169.0,41.6657,41.7231,41.5125,41.5316,56169.0
2024-01-05 12:00:00,43.38,43.41,43.27,43.35,61296.0,41.5316,41.5604,41.4263,41.5029,61296.0
2024-01-05 12:30:00,43.35,43.38,43.29,43.32,44768.0,41.5029,41.5316,41.4455,41.4742,44768.0
2024-01-05 13:00:00,43.31,43.31,43.13,43.26,72521.0,41.4646,41.4646,41.2923,41.4168,72521.0
2024-01-05 13:30:00,43.26,43.39,43.25,43.37,75323.0,41.4168,41.5412,41.4072,41.5221,75323.0
2024-01-05 14:00:00,43.38,43.47,43.38,43.44,56547.0,41.5316,41.6178,41.5316,41.5891,56547.0
2024-01-05 14:30:00,43.44,43.48,43.33,43.34,78507.0,41.5891,41.6274,41.4838,41.4933,78507.0
2024-01-05 15:00:00,43.33,43.45,43.32,43.44,70552.0,41.4838,41.5987,41.4742,41.5891,70552.0
2024-01-05 15:30:00,43.44,43.63,43.42,43.62,338299.0,41.5891,41.771,41.5699,41.7614,338299.0
2024-01-08 09:30:00,43.54,43.78,43.47,43.63,90618.0,41.6848,41.9146,41.6178,41.771,90618.0
2024-01-08 10:00:00,43.63,43.71,43.48,43.58,92879.0,41.771,41.8476,41.6274,41.7231,92879.0
2024-01-08 10:30:00,43.59,43.81,43.59,43.8,104465.0,41.7327,41.9433,41.7327,41.9337,104465.0
2024-01-08 11:00:00,43.79,43.83,43.7,43.79,62366.0,41.9242,41.9625,41.838,41.9242,62366.0
2024-01-08 11:30:00,43.79,43.89,43.74,43.87,49371.0,41.9242,42.0199,41.8763,42.0008,49371.0
2024-01-08 12:00:00,43.87,43.92,43.85,43.87,33579.0,42.0008,42.0486,41.9816,42.0008,33579.0
2024-01-08 12:30:00,43.87,43.92,43.84,43.89,36617.0,42.0008,42.0486,41.972,42.0199,36617.0
2024-01-08 13:00:00,43.89,43.93,43.82,43.88,47624.0,42.0199,42.0582,41.9529,42.0103,47624.0
2024-01-08 13:30:00,43.88,43.95,43.86,43.95,48874.0,42.0103,42.0774,41.9912,42.0774,48874.0
2024-01-08 14:00:00,43.94,43.95,43.79,43.91,71908.0,42.0678,42.0774,41.9242,42.0391,71908.0
2024-01-08 14:30:00,43.92,44.01,43.89,43.99,87409.0,42.0486,42.1348,42.0199,42.1157,87409.0
2024-01-08 15:00:00,43.98,43.99,43.9,43.91,104108.0,42.1061,42.1157,42.0295,42.0391,104108.0
2024-01-08 15:30:00,43.91,43.95,43.86,43.92,323460.0,42.0391,42.0774,41.9912,42.0486,323460.0
2024-01-09 09:30:00,43.9,44.26,43.52,44.17,234824.0,42.0295,42.3741,41.6657,42.288,234824.0
2024-01-09 10:00:00,44.2,44.26,43.95,44.09,117418.0,42.3167,42.3741,42.0774,42.2114,117418.0
2024-01-09 10:30:00,44.08,44.28,44.07,44.27,158334.0,42.2018,42.3933,42.1922,42.3837,158334.0
2024-01-09 11:00:00,44.26,44.39,44.23,44.32,124937.0,42.3741,42.4986,42.3454,42.4316,124937.0
2024-01-09 11:30:00,44.33,44.37,44.29,44.33,72421.0,42.4412,42.4795,42.4029,42.4412,72421.0
2024-01-09 12:00:00,44.33,44.45,44.31,44.39,180653.0,42.4412,42.5561,42.422,42.4986,180653.0
2024-01-09 12:30:00,44.39,44.53,44.39,44.46,96983.0,42.4986,42.6326,42.4986,42.5656,96983.0
2024-01-09 13:00:00,44.47,44.48,44.37,44.47,117137.0,42.5752,42.5848,42.4795,42.5752,117137.0
2024-01-09 13:30:00,44.47,44.59,44.44,44.58,179882.0,42.5752,42.6901,42.5465,42.6805,179882.0
2024-01-09 14:00:00,44.58,44.67,44.56,44.66,114121.0,42.6805,42.7667,42.6614,42.7571,114121.0
2024-01-09 14:30:00,44.66,44.71,44.57,44.59,120631.0,42.7571,42.805,42.6709,42.6901,120631.0
2024-01-09 15:00:00,44.59,44.7,44.44,44.7,146333.0,42.6901,42.7954,42.5465,42.7954,146333.0
2024-01-09 15:30:00,44.69,44.86,44.65,44.81,769226.0,42.7858,42.9486,42.7475,42.9007,769226.0
2024-01-10 09:30:00,44.54,44.67,44.3,44.4,296322.0,42.6422,42.7667,42.4124,42.5082,296322.0
2024-01-10 10:00:00,44.41,44.5,43.87,43.91,225135.0,42.5178,42.6039,42.0008,42.0391,225135.0
2024-01-10 10:30:00,43.91,43.96,43.79,43.92,194872.0,42.0391,42.0869,41.9242,42.0486,194872.0
2024-01-10 11:00:00,43.93,44.11,43.91,44.07,88747.0,42.0582,42.2305,42.0391,42.1922,88747.0
2024-01-10 11:30:00,44.06,44.09,43.96,44.06,76031.0,42.1827,42.2114,42.0869,42.1827,76031.0
2024-01-10 12:00:00,44.07,44.07,43.86,43.9,95516.0,42.1922,42.1922,41.9912,42.0295,95516.0
2024-01-10 12:30:00,43.9,43.92,43.8,43.86,82917.0,42.0295,42.0486,41.9337,41.9912,82917.0
2024-01-10 13:00:00,43.86,43.87,43.75,43.82,94600.0,41.9912,42.0008,41.8859,41.9529,94600.0
2024-01-10 13:30:00,43.82,43.85,43.72,43.8,103810.0,41.9529,41.9816,41.8572,41.9337,103810.0
2024-01-10 14:00:00,43.8,43.81,43.62,43.77,124588.0,41.9337,41.9433,41.7614,41.905,124588.0
2024-01-10 14:30:00,43.78,43.79,43.73,43.79,108735.0,41.9146,41.9242,41.8667,41.9242,108735.0
2024-01-10 15:00:00,43.79,43.89,43.75,43.78,143405.0,41.9242,42.0199,41.8859,41.9146,143405.0
2024-01-10 15:30:00,43.77,43.8,43.67,43.73,458512.0,41.905,41.9337,41.8093,41.8667,458512.0
2024-01-11 09:30:00,43.7,43.75,43.51,43.64,109294.0,41.838,41.8859,41.6561,41.7806,109294.0
2024-01-11 10:00:00,43.64,43.78,43.57,43.6,82214.0,41.7806,41.9146,41.7135,41.7423,82214.0
2024-01-11 10:30:00,43.61,43.62,43.37,43.41,131382.0,41.7518,41.7614,41.5221,41.5604,131382.0
2024-01-11 11:00:00,43.41,43.48,43.29,43.47,102704.0,41.5604,41.6274,41.4455,41.6178,102704.0
2024-01-11 11:30:00,43.47,43.59,43.39,43.57,94786.0,41.6178,41.7327,41.5412,41.7135,94786.0
2024-01-11 12:00:00,43.55,43.63,43.51,43.54,71434.0,41.6944,41.771,41.6561,41.6848,71434.0
2024-01-11 12:30:00,43.52,43.58,43.46,43.54,65716.0,41.6657,41.7231,41.6082,41.6848,65716.0
2024-01-11 13:00:00,43.55,43.55,43.41,43.49,60946.0,41.6944,41.6944,41.5604,41.637,60946.0
2024-01-11 13:30:00,43.49,43.55,43.44,43.54,69577.0,41.637,41.6944,41.5891,41.6848,69577.0
2024-01-11 14:00:00,43.53,43.55,43.48,43.52,71865.0,41.6753,41.6944,41.6274,41.6657,71865.0
2024-01-11 14:30:00,43.52,43.59,43.5,43.57,71962.0,41.6657,41.7327,41.6465,41.7135,71962.0
2024-01-11 15:00:00,43.57,43.57,43.43,43.44,145810.0,41.7135,41.7135,41.5795,41.5891,145810.0
2024-01-11 15:30:00,43.42,43.53,43.4,43.46,567822.0,41.5699,41.6753,41.5508,41.6082,567822.0
2024-01-12 09:30:00,43.74,43.92,43.66,43.66,127481.0,41.8763,42.0486,41.7997,41.7997,127481.0
2024-01-12 10:00:00,43.67,43.71,43.33,43.39,130208.0,41.8093,41.8476,41.4838,41.5412,130208.0
2024-01-12 10:30:00,43.4,43.49,43.36,43.39,89699.0,41.5508,41.637,41.5125,41.5412,89699.0
2024-01-12 11:00:00,43.4,43.45,43.3,43.33,61278.0,41.5508,41.5987,41.4551,41.4838,61278.0
2024-01-12 11:30:00,43.34,43.42,43.33,43.33,65069.0,41.4933,41.5699,41.4838,41.4838,65069.0
2024-01-12 12:00:00,43.34,43.44,43.28,43.41,44373.0,41.4933,41.5891,41.4359,41.5604,44373.0
2024-01-12 12:30:00,43.41,43.47,43.4,43.44,56109.0,41.5604,41.6178,41.5508,41.5891,56109.0
2024-01-12 13:00:00,43.44,43.46,43.39,43.42,44420.0,41.5891,41.6082,41.5412,41.5699,44420.0
2024-01-12 13:30:00,43.42,43.43,43.38,43.4,33481.0,41.5699,41.5795,41.5316,41.5508,33481.0
2024-01-12 14:00:00,43.4,43.41,43.35,43.39,49613.0,41.5508,41.5604,41.5029,41.5412,49613.0
2024-01-12 14:30:00,43.39,43.39,43.22,43.25,113030.0,41.5412,41.5412,41.3785,41.4072,113030.0
2024-01-12 15:00:00,43.25,43.3,43.2,43.29,90847.0,41.4072,41.4551,41.3593,41.4455,90847.0
2024-01-12 15:30:00,43.29,43.43,43.27,43.42,364082.0,41.4455,41.5795,41.4263,41.5699,364082.0
2024-01-16 09:30:00,43.53,43.54,43.22,43.27,127168.0,41.6753,41.6848,41.3785,41.4263,127168.0
2024-01-16 10:00:00,43.27,43.42,43.27,43.34,92592.0,41.4263,41.5699,41.4263,41.4933,92592.0
2024-01-16 10:30:00,43.34,43.48,43.3,43.44,135298.0,41.4933,41.6274,41.4551,41.5891,135298.0
2024-01-16 11:00:00,43.43,43.5,43.33,43.39,88713.0,41.5795,41.6465,41.4838,41.5412,88713.0
2024-01-16 11:30:00,43.4,43.45,43.31,43.33,89819.0,41.5508,41.5987,41.4646,41.4838,89819.0
2024-01-16 12:00:00,43.33,43.37,43.32,43.34,63189.0,41.4838,41.5221,41.4742,41.4933,63189.0
2024-01-16 12:30:00,43.33,43.37,43.24,43.27,71202.0,41.4838,41.5221,41.3976,41.4263,71202.0
2024-01-16 13:00:00,43.26,43.38,43.26,43.38,68576.0,41.4168,41.5316,41.4168,41.5316,68576.0
2024-01-16 13:30:00,43.39,43.42,43.3,43.33,99737.0,41.5412,41.5699,41.4551,41.4838,99737.0
2024-01-16 14:00:00,43.32,43.32,43.14,43.25,127778.0,41.4742,41.4742,41.3019,41.4072,127778.0
2024-01-16 14:30:00,43.25,43.35,43.2,43.34,75214.0,41.4072,41.5029,41.3593,41.4933,75214.0
2024-01-16 15:00:00,43.35,43.38,43.26,43.28,109773.0,41.5029,41.5316,41.4168,41.4359,109773.0
2024-01-16 15:30:00,43.28,43.56,43.23,43.55,599131.0,41.4359,41.704,41.388,41.6944,599131.0
2024-01-17 09:30:00,43.39,44.01,43.3,44.01,110178.0,41.5412,42.1348,41.4551,42.1348,110178.0
2024-01-17 10:00:00,44.0,44.27,44.0,44.09,124108.0,42.1252,42.3837,42.1252,42.2114,124108.0
2024-01-17 10:30:00,44.09,44.35,44.05,44.34,94194.0,42.2114,42.4603,42.1731,42.4507,94194.0
2024-01-17 11:00:00,44.34,44.37,44.25,44.25,88451.0,42.4507,42.4795,42.3646,42.3646,88451.0
2024-01-17 11:30:00,44.25,44.28,44.18,44.22,108792.0,42.3646,42.3933,42.2976,42.3359,108792.0
2024-01-17 12:00:00,44.21,44.23,44.11,44.17,85066.0,42.3263,42.3454,42.2305,42.288,85066.0
2024-01-17 12:30:00,44.16,44.2,44.1,44.11,67214.0,42.2784,42.3167,42.221,42.2305,67214.0
2024-01-17 13:00:00,44.1,44.26,44.09,44.23,101926.0,42.221,42.3741,42.2114,42.3454,101926.0
2024-01-17 13:30:00,44.23,44.4,44.19,44.4,128284.0,42.3454,42.5082,42.3071,42.5082,128284.0
2024-01-17 14:00:00,44.4,44.43,44.28,44.33,109158.0,42.5082,42.5369,42.3933,42.4412,109158.0
2024-01-17 14:30:00,44.33,44.36,44.26,44.3,78438.0,42.4412,42.4699,42.3741,42.4124,78438.0
2024-01-17 15:00:00,44.29,44.32,44.2,44.24,104295.0,42.4029,42.4316,42.3167,42.355,104295.0
2024-01-17 15:30:00,44.24,44.27,44.12,44.12,518607.0,42.355,42.3837,42.2401,42.2401,518607.0
2024-01-18 09:30:00,43.82,43.98,43.68,43.7,122503.0,41.9529,42.1061,41.8189,41.838,122503.0
2024-01-18 10:00:00,43.7,43.83,43.66,43.76,75548.0,41.838,41.9625,41.7997,41.8955,75548.0
2024-01-18 10:30:00,43.76,43.84,43.64,43.68,79792.0,41.8955,41.972,41.7806,41.8189,79792.0
2024-01-18 11:00:00,43.67,43.7,43.59,43.59,76923.0,41.8093,41.838,41.7327,41.7327,76923.0
2024-01-18 11:30:00,43.6,43.63,43.45,43.52,82737.0,41.7423,41.771,41.5987,41.6657,82737.0
2024-01-18 12:00:00,43.53,43.57,43.47,43.51,64522.0,41.6753,41.7135,41.6178,41.6561,64522.0
2024-01-18 12:30:00,43.5,43.6,43.44,43.51,97248.0,41.6465,41.7423,41.5891,41.6561,97248.0
2024-01-18 13:00:00,43.51,43.61,43.48,43.6,49364.0,41.6561,41.7518,41.6274,41.7423,49364.0
2024-01-18 13:30:00,43.59,43.63,43.48,43.5,38817.0,41.7327,41.771,41.6274,41.6465,38817.0
2024-01-18 14:00:00,43.5,43.57,43.48,43.52,104031.0,41.6465,41.7135,41.6274,41.6657,104031.0
2024-01-18 14:30:00,43.52,43.56,43.44,43.55,54449.0,41.6657,41.704,41.5891,41.6944,54449.0
2024-01-18 15:00:00,43.56,43.66,43.49,43.65,83461.0,41.704,41.7997,41.637,41.7901,83461.0
2024-01-18 15:30:00,43.65,43.73,43.57,43.71,393940.0,41.7901,41.8667,41.7135,41.8476,393940.0
2024-01-19 09:30:00,43.79,43.81,43.08,43.26,162178.0,41.9242,41.9433,41.2444,41.4168,162178.0
2024-01-19 10:00:00,43.28,43.34,43.17,43.24,61560.0,41.4359,41.4933,41.3306,41.3976,61560.0
2024-01-19 10:30:00,43.23,43.24,43.1,43.19,86664.0,41.388,41.3976,41.2636,41.3497,86664.0
2024-01-19 11:00:00,43.21,43.38,43.18,43.37,58280.0,41.3689,41.5316,41.3402,41.5221,58280.0
2024-01-19 11:30:00,43.37,43.37,43.28,43.37,48683.0,41.5221,41.5221,41.4359,41.5221,48683.0
2024-01-19 12:00:00,43.37,43.39,43.26,43.32,43805.0,41.5221,41.5412,41.4168,41.4742,43805.0
2024-01-19 12:30:00,43.32,43.42,43.32,43.38,96562.0,41.4742,41.5699,41.4742,41.5316,96562.0
2024-01-19 13:00:00,43.39,43.49,43.35,43.45,81431.0,41.5412,41.637,41.5029,41.5987,81431.0
2024-01-19 13:30:00,43.45,43.51,43.4,43.51,67670.0,41.5987,41.6561,41.5508,41.6561,67670.0
2024-01-19 14:00:00,43.5,43.56,43.43,43.49,92837.0,41.6465,41.704,41.5795,41.637,92837.0
2024-01-19 14:30:00,43.5,43.52,43.38,43.41,54582.0,41.6465,41.6657,41.5316,41.5604,54582.0
2024-01-19 15:00:00,43.41,43.46,43.31,43.32,77658.0,41.5604,41.6082,41.4646,41.4742,77658.0
2024-01-19 15:30:00,43.32,43.33,43.13,43.15,478615.0,41.4742,41.4838,41.2923,41.3114,478615.0
2024-01-22 09:30:00,43.09,43.2,42.71,43.06,110283.0,41.254,41.3593,40.8902,41.2253,110283.0
2024-01-22 10:00:00,43.07,43.1,42.88,43.05,89638.0,41.2349,41.2636,41.0529,41.2157,89638.0
2024-01-22 10:30:00,43.06,43.19,43.05,43.11,86972.0,41.2253,41.3497,41.2157,41.2731,86972.0
2024-01-22 11:00:00,43.11,43.12,42.95,42.97,68278.0,41.2731,41.2827,41.12,41.1391,68278.0
2024-01-22 11:30:00,42.98,43.0,42.85,42.9,57781.0,41.1487,41.1678,41.0242,41.0721,57781.0
2024-01-22 12:00:00,42.9,42.95,42.87,42.93,35556.0,41.0721,41.12,41.0434,41.1008,35556.0
2024-01-22 12:30:00,42.94,42.97,42.81,42.84,41383.0,41.1104,41.1391,40.9859,41.0147,41383.0
2024-01-22 13:00:00,42.85,42.88,42.8,42.85,40248.0,41.0242,41.0529,40.9764,41.0242,40248.0
2024-01-22 13:30:00,42.85,42.94,42.8,42.94,42969.0,41.0242,41.1104,40.9764,41.1104,42969.0
2024-01-22 14:00:00,42.94,43.1,42.94,43.09,52741.0,41.1104,41.2636,41.1104,41.254,52741.0
2024-01-22 14:30:00,43.1,43.17,43.06,43.14,67057.0,41.2636,41.3306,41.2253,41.3019,67057.0
2024-01-22 15:00:00,43.14,43.15,43.03,43.05,94177.0,41.3019,41.3114,41.1966,41.2157,94177.0
2024-01-22 15:30:00,43.05,43.23,43.05,43.18,282498.0,41.2157,41.388,41.2157,41.3402,282498.0
2024-01-23 09:30:00,43.12,43.97,43.12,43.72,141959.0,41.2827,42.0965,41.2827,41.8572,141959.0
2024-01-23 10:00:00,43.7,43.95,43.69,43.84,95064.0,41.838,42.0774,41.8284,41.972,95064.0
2024-01-23 10:30:00,43.85,44.18,43.83,44.08,172257.0,41.9816,42.2976,41.9625,42.2018,172257.0
2024-01-23 11:00:00,44.07,44.08,43.77,43.88,200893.0,42.1922,42.2018,41.905,42.0103,200893.0
2024-01-23 11:30:00,43.88,43.93,43.72,43.84,162300.0,42.0103,42.0582,41.8572,41.972,162300.0
2024-01-23 12:00:00,43.85,44.04,43.85,43.97,88491.0,41.9816,42.1635,41.9816,42.0965,88491.0
2024-01-23 12:30:00,43.97,43.99,43.88,43.94,62127.0,42.0965,42.1157,42.0103,42.0678,62127.0
2024-01-23 13:00:00,43.94,43.98,43.89,43.96,93982.0,42.0678,42.1061,42.0199,42.0869,93982.0
2024-01-23 13:30:00,43.96,44.04,43.96,44.02,65734.0,42.0869,42.1635,42.0869,42.1444,65734.0
2024-01-23 14:00:00,44.02,44.2,44.02,44.2,86657.0,42.1444,42.3167,42.1444,42.3167,86657.0
2024-01-23 14:30:00,44.2,44.41,44.15,44.34,203000.0,42.3167,42.5178,42.2688,42.4507,203000.0
2024-01-23 15:00:00,44.34,44.34,44.23,44.31,138490.0,42.4507,42.4507,42.3454,42.422,138490.0
2024-01-23 15:30:00,44.31,44.43,44.24,44.25,591162.0,42.422,42.5369,42.355,42.3646,591162.0
2024-01-24 09:30:00,44.21,44.36,44.01,44.34,151051.0,42.3263,42.4699,42.1348,42.4507,151051.0
2024-01-24 10:00:00,44.34,44.58,44.34,44.41,163108.0,42.4507,42.6805,42.4507,42.5178,163108.0
2024-01-24 10:30:00,44.41,44.55,44.26,44.38,445878.0,42.5178,42.6518,42.3741,42.489,445878.0
2024-01-24 11:00:00,44.38,44.54,44.38,44.44,126430.0,42.489,42.6422,42.489,42.5465,126430.0
2024-01-24 11:30:00,44.43,44.5,44.3,44.33,110544.0,42.5369,42.6039,42.4124,42.4412,110544.0
2024-01-24 12:00:00,44.33,44.35,44.15,44.18,73734.0,42.4412,42.4603,42.2688,42.2976,73734.0
2024-01-24 12:30:00,44.18,44.34,44.1,44.32,99665.0,42.2976,42.4507,42.221,42.4316,99665.0
2024-01-24 13:00:00,44.34,44.43,44.33,44.39,80619.0,42.4507,42.5369,42.4412,42.4986,80619.0
2024-01-24 13:30:00,44.39,44.45,44.33,44.41,80023.0,42.4986,42.5561,42.4412,42.5178,80023.0
2024-01-24 14:00:00,44.4,44.5,44.39,44.47,94445.0,42.5082,42.6039,42.4986,42.5752,94445.0
2024-01-24 14:30:00,44.48,44.48,44.36,44.41,112045.0,42.5848,42.5848,42.4699,42.5178,112045.0
2024-01-24 15:00:00,44.41,44.44,44.31,44.41,135780.0,42.5178,42.5465,42.422,42.5178,135780.0
2024-01-24 15:30:00,44.41,44.43,44.11,44.12,461414.0,42.5178,42.5369,42.2305,42.2401,461414.0
2024-01-25 09:30:00,44.14,44.36,44.08,44.31,83778.0,42.2593,42.4699,42.2018,42.422,83778.0
2024-01-25 10:00:00,44.31,44.5,44.27,44.3,78009.0,42.422,42.6039,42.3837,42.4124,78009.0
2024-01-25 10:30:00,44.3,44.36,44.02,44.02,74119.0,42.4124,42.4699,42.1444,42.1444,74119.0
2024-01-25 11:00:00,44.02,44.15,43.95,43.96,63948.0,42.1444,42.2688,42.0774,42.0869,63948.0
2024-01-25 11:30:00,43.96,44.03,43.89,43.95,98345.0,42.0869,42.1539,42.0199,42.0774,98345.0
2024-01-25 12:00:00,43.95,43.96,43.81,43.83,91066.0,42.0774,42.0869,41.9433,41.9625,91066.0
2024-01-25 12:30:00,43.83,43.88,43.76,43.79,61590.0,41.9625,42.0103,41.8955,41.9242,61590.0
2024-01-25 13:00:00,43.79,44.02,43.76,43.9,79432.0,41.9242,42.1444,41.8955,42.0295,79432.0
2024-01-25 13:30:00,43.89,43.99,43.85,43.99,80516.0,42.0199,42.1157,41.9816,42.1157,80516.0
2024-01-25 14:00:00,43.98,44.06,43.96,44.04,62987.0,42.1061,42.1827,42.0869,42.1635,62987.0
2024-01-25 14:30:00,44.05,44.09,43.91,43.94,64066.0,42.1731,42.2114,42.0391,42.0678,64066.0
2024-01-25 15:00:00,43.94,44.08,43.89,44.05,79347.0,42.0678,42.2018,42.0199,42.1731,79347.0
2024-01-25 15:30:00,44.05,44.26,44.04,44.26,296181.0,42.1731,42.3741,42.1635,42.3741,296181.0
2024-01-26 09:30:00,44.4,44.5,44.23,44.23,66461.0,42.5082,42.6039,42.3454,42.3454,66461.0
2024-01-26 10:00:00,44.25,44.51,44.25,44.45,85979.0,42.3646,42.6135,42.3646,42.5561,85979.0
2024-01-26 10:30:00,44.45,44.55,44.39,44.45,59829.0,42.5561,42.6518,42.4986,42.5561,59829.0
2024-01-26 11:00:00,44.44,44.47,44.39,44.44,45201.0,42.5465,42.5752,42.4986,42.5465,45201.0
2024-01-26 11:30:00,44.43,44.43,44.33,44.4,36377.0,42.5369,42.5369,42.4412,42.5082,36377.0
2024-01-26 12:00:00,44.39,44.44,44.31,44.43,36938.0,42.4986,42.5465,42.422,42.5369,36938.0
2024-01-26 12:30:00,44.44,44.48,44.38,44.41,46086.0,42.5465,42.5848,42.489,42.5178,46086.0
2024-01-26 13:00:00,44.41,44.42,44.29,44.32,29351.0,42.5178,42.5273,42.4029,42.4316,29351.0
2024-01-26 13:30:00,44.33,44.46,44.32,44.45,34568.0,42.4412,42.5656,42.4316,42.5561,34568.0
2024-01-26 14:00:00,44.45,44.45,44.39,44.4,54571.0,42.5561,42.5561,42.4986,42.5082,54571.0
2024-01-26 14:30:00,44.41,44.46,44.37,44.4,70091.0,42.5178,42.5656,42.4795,42.5082,70091.0
2024-01-26 15:00:00,44.41,44.44,44.36,44.4,66455.0,42.5178,42.5465,42.4699,42.5082,66455.0
2024-01-26 15:30:00,44.4,44.51,44.34,44.5,414145.0,42.5082,42.6135,42.4507,42.6039,414145.0
2024-01-29 09:30:00,44.55,44.57,43.99,44.02,214230.0,42.6518,42.6709,42.1157,42.1444,214230.0
2024-01-29 10:00:00,44.02,44.39,44.02,44.24,125806.0,42.1444,42.4986,42.1444,42.355,125806.0
2024-01-29 10:30:00,44.24,44.31,44.2,44.28,126103.0,42.355,42.422,42.3167,42.3933,126103.0
2024-01-29 11:00:00,44.28,44.39,44.26,44.37,59012.0,42.3933,42.4986,42.3741,42.4795,59012.0
2024-01-29 11:30:00,44.37,44.44,44.33,44.4,60260.0,42.4795,42.5465,42.4412,42.5082,60260.0
2024-01-29 12:00:00,44.39,44.39,44.2,44.22,69024.0,42.4986,42.4986,42.3167,42.3359,69024.0
2024-01-29 12:30:00,44.23,44.27,44.05,44.07,75231.0,42.3454,42.3837,42.1731,42.1922,75231.0
2024-01-29 13:00:00,44.07,44.08,43.98,44.05,79041.0,42.1922,42.2018,42.1061,42.1731,79041.0
2024-01-29 13:30:00,44.06,44.08,44.01,44.02,74420.0,42.1827,42.2018,42.1348,42.1444,74420.0
2024-01-29 14:00:00,44.02,44.06,44.0,44.04,91527.0,42.1444,42.1827,42.1252,42.1635,91527.0
2024-01-29 14:30:00,44.04,44.04,43.81,43.82,141408.0,42.1635,42.1635,41.9433,41.9529,141408.0
2024-01-29 15:00:00,43.82,44.0,43.82,43.94,221143.0,41.9529,42.1252,41.9529,42.0678,221143.0
2024-01-29 15:30:00,43.93,43.94,43.77,43.79,606579.0,42.0582,42.0678,41.905,41.9242,606579.0
2024-01-30 09:30:00,43.84,43.91,43.6,43.63,94457.0,41.972,42.0391,41.7423,41.771,94457.0
2024-01-30 10:00:00,43.63,43.99,43.57,43.96,76518.0,41.771,42.1157,41.7135,42.0869,76518.0
2024-01-30 10:30:00,43.96,44.15,43.95,44.09,71212.0,42.0869,42.2688,42.0774,42.2114,71212.0
2024-01-30 11:00:00,44.08,44.13,44.05,44.09,55418.0,42.2018,42.2497,42.1731,42.2114,55418.0
2024-01-30 11:30:00,44.09,44.23,44.05,44.22,65911.0,42.2114,42.3454,42.1731,42.3359,65911.0
2024-01-30 12:00:00,44.21,44.3,44.16,44.29,44239.0,42.3263,42.4124,42.2784,42.4029,44239.0
2024-01-30 12:30:00,44.28,44.35,44.28,44.34,58039.0,42.3933,42.4603,42.3933,42.4507,58039.0
2024-01-30 13:00:00,44.34,44.37,44.3,44.31,60382.0,42.4507,42.4795,42.4124,42.422,60382.0
2024-01-30 13:30:00,44.32,44.42,44.3,44.4,71544.0,42.4316,42.5273,42.4124,42.5082,71544.0
2024-01-30 14:00:00,44.4,44.51,44.39,44.51,75752.0,42.5082,42.6135,42.4986,42.6135,75752.0
2024-01-30 14:30:00,44.51,44.61,44.47,44.59,135064.0,42.6135,42.7092,42.5752,42.6901,135064.0
2024-01-30 15:00:00,44.59,44.6,44.48,44.53,141424.0,42.6901,42.6997,42.5848,42.6326,141424.0
2024-01-30 15:30:00,44.52,44.7,44.45,44.68,489326.0,42.6231,42.7954,42.5561,42.7763,489326.0
2024-01-31 09:30:00,44.7,44.76,44.34,44.53,123251.0,42.7954,42.8528,42.4507,42.6326,123251.0
2024-01-31 10:00:00,44.58,44.92,44.53,44.89,115735.0,42.6805,43.006,42.6326,42.9773,115735.0
2024-01-31 10:30:00,44.91,45.07,44.91,44.97,117357.0,42.9965,43.1496,42.9965,43.0539,117357.0
2024-01-31 11:00:00,44.96,44.98,44.82,44.82,70109.0,43.0443,43.0635,42.9103,42.9103,70109.0
2024-01-31 11:30:00,44.82,44.89,44.71,44.84,103771.0,42.9103,42.9773,42.805,42.9294,103771.0
2024-01-31 12:00:00,44.85,44.9,44.77,44.82,54382.0,42.939,42.9869,42.8624,42.9103,54382.0
2024-01-31 12:30:00,44.82,44.85,44.74,44.81,41996.0,42.9103,42.939,42.8337,42.9007,41996.0
2024-01-31 13:00:00,44.81,44.82,44.64,44.68,59587.0,42.9007,42.9103,42.738,42.7763,59587.0
2024-01-31 13:30:00,44.68,44.8,44.62,44.72,90201.0,42.7763,42.8911,42.7188,42.8145,90201.0
2024-01-31 14:00:00,44.72,44.75,44.58,44.68,68534.0,42.8145,42.8433,42.6805,42.7763,68534.0
2024-01-31 14:30:00,44.68,44.75,44.52,44.61,124798.0,42.7763,42.8433,42.6231,42.7092,124798.0
2024-01-31 15:00:00,44.6,44.73,44.5,44.73,203880.0,42.6997,42.8241,42.6039,42.8241,203880.0
2024-01-31 15:30:00,44.73,44.87,44.63,44.63,485176.0,42.8241,42.9582,42.7284,42.7284,485176.0
2024-02-01 09:30:00,43.98,44.19,43.64,44.0,201729.0,42.1061,42.3071,41.7806,42.1252,201729.0
2024-02-01 10:00:00,43.97,44.35,43.93,44.34,105774.0,42.0965,42.4603,42.0582,42.4507,105774.0
2024-02-01 10:30:00,44.34,44.65,44.34,44.63,120084.0,42.4507,42.7475,42.4507,42.7284,120084.0
2024-02-01 11:00:00,44.63,44.66,44.46,44.66,90950.0,42.7284,42.7571,42.5656,42.7571,90950.0
2024-02-01 11:30:00,44.67,44.87,44.64,44.83,64264.0,42.7667,42.9582,42.738,42.9199,64264.0
2024-02-01 12:00:00,44.83,44.93,44.77,44.83,68733.0,42.9199,43.0156,42.8624,42.9199,68733.0
2024-02-01 12:30:00,44.83,44.85,44.77,44.82,50651.0,42.9199,42.939,42.8624,42.9103,50651.0
2024-02-01 13:00:00,44.84,44.87,44.75,44.78,56771.0,42.9294,42.9582,42.8433,42.872,56771.0
2024-02-01 13:30:00,44.77,44.85,44.73,44.82,58775.0,42.8624,42.939,42.8241,42.9103,58775.0
2024-02-01 14:00:00,44.83,44.87,44.78,44.79,63602.0,42.9199,42.9582,42.872,42.8816,63602.0
2024-02-01 14:30:00,44.79,44.9,44.79,44.8,76750.0,42.8816,42.9869,42.8816,42.8911,76750.0
2024-02-01 15:00:00,44.8,44.85,44.73,44.81,75730.0,42.8911,42.939,42.8241,42.9007,75730.0
2024-02-01 15:30:00,44.82,45.2,44.82,45.2,528438.0,42.9103,43.2741,42.9103,43.2741,528438.0
2024-02-02 09:30:00,45.22,45.46,44.74,44.82,176482.0,43.2932,43.523,42.8337,42.9103,176482.0
2024-02-02 10:00:00,44.84,44.87,44.69,44.83,93329.0,42.9294,42.9582,42.7858,42.9199,93329.0
2024-02-02 10:30:00,44.83,44.91,44.66,44.78,108617.0,42.9199,42.9965,42.7571,42.872,108617.0
2024-02-02 11:00:00,44.78,44.88,44.73,44.86,92392.0,42.872,42.9677,42.8241,42.9486,92392.0
2024-02-02 11:30:00,44.87,44.89,44.62,44.64,100301.0,42.9582,42.9773,42.7188,42.738,100301.0
2024-02-02 12:00:00,44.64,44.64,44.46,44.62,84349.0,42.738,42.738,42.5656,42.7188,84349.0
2024-02-02 12:30:00,44.62,44.65,44.53,44.65,64541.0,42.7188,42.7475,42.6326,42.7475,64541.0
2024-02-02 13:00:00,44.65,44.82,44.65,44.79,42598.0,42.7475,42.9103,42.7475,42.8816,42598.0
2024-02-02 13:30:00,44.8,44.81,44.76,44.76,47552.0,42.8911,42.9007,42.8528,42.8528,47552.0
2024-02-02 14:00:00,44.75,44.83,44.73,44.79,54825.0,42.8433,42.9199,42.8241,42.8816,54825.0
2024-02-02 14:30:00,44.79,44.93,44.77,44.9,60787.0,42.8816,43.0156,42.8624,42.9869,60787.0
2024-02-02 15:00:00,44.91,45.0,44.88,45.0,68846.0,42.9965,43.0826,42.9677,43.0826,68846.0
2024-02-02 15:30:00,45.0,45.0,44.78,44.82,457507.0,43.0826,43.0826,42.872,42.9103,457507.0
2024-02-05 09:30:00,44.78,44.85,44.54,44.7,224425.0,42.872,42.939,42.6422,42.7954,224425.0
2024-02-05 10:00:00,44.62,44.65,44.09,44.17,277294.0,42.7188,42.7475,42.2114,42.288,277294.0
2024-02-05 10:30:00,44.18,44.37,44.13,44.26,111253.0,42.2976,42.4795,42.2497,42.3741,111253.0
2024-02-05 11:00:00,44.27,44.37,44.24,44.37,71784.0,42.3837,42.4795,42.355,42.4795,71784.0
2024-02-05 11:30:00,44.37,44.39,44.28,44.3,41481.0,42.4795,42.4986,42.3933,42.4124,41481.0
2024-02-05 12:00:00,44.3,44.34,44.22,44.23,64394.0,42.4124,42.4507,42.3359,42.3454,64394.0
2024-02-05 12:30:00,44.24,44.25,44.1,44.12,50170.0,42.355,42.3646,42.221,42.2401,50170.0
2024-02-05 13:00:00,44.12,44.12,44.02,44.07,72652.0,42.2401,42.2401,42.1444,42.1922,72652.0
2024-02-05 13:30:00,44.06,44.08,44.0,44.02,48912.0,42.1827,42.2018,42.1252,42.1444,48912.0
2024-02-05 14:00:00,44.02,44.02,43.89,43.93,75948.0,42.1444,42.1444,42.0199,42.0582,75948.0
2024-02-05 14:30:00,43.93,43.97,43.83,43.86,72032.0,42.0582,42.0965,41.9625,41.9912,72032.0
2024-02-05 15:00:00,43.87,43.94,43.84,43.93,113809.0,42.0008,42.0678,41.972,42.0582,113809.0
2024-02-05 15:30:00,43.91,44.0,43.65,43.72,391811.0,42.0391,42.1252,41.7901,41.8572,391811.0
2024-02-06 09:30:00,43.7,44.27,43.6,44.07,138980.0,41.838,42.3837,41.7423,42.1922,138980.0
2024-02-06 10:00:00,44.09,44.33,44.04,44.32,146417.0,42.2114,42.4412,42.1635,42.4316,146417.0
2024-02-06 10:30:00,44.33,44.47,44.27,44.42,103460.0,42.4412,42.5752,42.3837,42.5273,103460.0
2024-02-06 11:00:00,44.41,44.6,44.41,44.55,86069.0,42.5178,42.6997,42.5178,42.6518,86069.0
2024-02-06 11:30:00,44.55,44.56,44.28,44.3,141753.0,42.6518,42.6614,42.3933,42.4124,141753.0
2024-02-06 12:00:00,44.3,44.71,44.29,44.65,108459.0,42.4124,42.805,42.4029,42.7475,108459.0
2024-02-06 12:30:00,44.65,44.69,44.56,44.59,76299.0,42.7475,42.7858,42.6614,42.6901,76299.0
2024-02-06 13:00:00,44.59,44.67,44.55,44.62,70641.0,42.6901,42.7667,42.6518,42.7188,70641.0
2024-02-06 13:30:00,44.62,44.68,44.59,44.64,120914.0,42.7188,42.7763,42.6901,42.738,120914.0
2024-02-06 14:00:00,44.64,44.65,44.37,44.41,122275.0,42.738,42.7475,42.4795,42.5178,122275.0
2024-02-06 14:30:00,44.41,44.51,44.36,44.51,116592.0,42.5178,42.6135,42.4699,42.6135,116592.0
2024-02-06 15:00:00,44.51,44.55,44.42,44.45,136899.0,42.6135,42.6518,42.5273,42.5561,136899.0
2024-02-06 15:30:00,44.45,44.53,44.35,44.35,596675.0,42.5561,42.6326,42.4603,42.4603,596675.0
2024-02-07 09:30:00,44.6,44.6,44.12,44.18,74831.0,42.6997,42.6997,42.2401,42.2976,74831.0
2024-02-07 10:00:00,44.19,44.19,43.9,43.94,97360.0,42.3071,42.3071,42.0295,42.0678,97360.0
2024-02-07 10:30:00,43.94,43.95,43.72,43.88,116271.0,42.0678,42.0774,41.8572,42.0103,116271.0
2024-02-07 11:00:00,43.88,43.93,43.79,43.82,69580.0,42.0103,42.0582,41.9242,41.9529,69580.0
2024-02-07 11:30:00,43.83,43.85,43.67,43.68,58894.0,41.9625,41.9816,41.8093,41.8189,58894.0
2024-02-07 12:00:00,43.69,43.7,43.57,43.59,66656.0,41.8284,41.838,41.7135,41.7327,66656.0
2024-02-07 12:30:00,43.59,43.63,43.53,43.57,55272.0,41.7327,41.771,41.6753,41.7135,55272.0
2024-02-07 13:00:00,43.57,43.63,43.51,43.55,40374.0,41.7135,41.771,41.6561,41.6944,40374.0
2024-02-07 13:30:00,43.55,43.61,43.49,43.52,61962.0,41.6944,41.7518,41.637,41.6657,61962.0
2024-02-07 14:00:00,43.52,43.62,43.34,43.4,101841.0,41.6657,41.7614,41.4933,41.5508,101841.0
2024-02-07 14:30:00,43.4,43.56,43.39,43.54,82234.0,41.5508,41.704,41.5412,41.6848,82234.0
2024-02-07 15:00:00,43.54,43.54,43.37,43.42,111227.0,41.6848,41.6848,41.5221,41.5699,111227.0
2024-02-07 15:30:00,43.43,43.74,43.43,43.63,474288.0,41.5795,41.8763,41.5795,41.771,474288.0
2024-02-08 09:30:00,43.44,43.8,43.3,43.71,150066.0,41.5891,41.9337,41.4551,41.8476,150066.0
2024-02-08 10:00:00,43.73,43.84,43.67,43.78,119990.0,41.8667,41.972,41.8093,41.9146,119990.0
2024-02-08 10:30:00,43.78,43.83,43.64,43.74,96565.0,41.9146,41.9625,41.7806,41.8763,96565.0
2024-02-08 11:00:00,43.73,43.73,43.5,43.52,75190.0,41.8667,41.8667,41.6465,41.6657,75190.0
2024-02-08 11:30:00,43.52,43.55,43.46,43.51,56891.0,41.6657,41.6944,41.6082,41.6561,56891.0
2024-02-08 12:00:00,43.52,43.52,43.42,43.47,60806.0,41.6657,41.6657,41.5699,41.6178,60806.0
2024-02-08 12:30:00,43.46,43.59,43.45,43.56,54226.0,41.6082,41.7327,41.5987,41.704,54226.0
2024-02-08 13:00:00,43.55,43.6,43.39,43.39,47878.0,41.6944,41.7423,41.5412,41.5412,47878.0
2024-02-08 13:30:00,43.4,43.44,43.2,43.25,64369.0,41.5508,41.5891,41.3593,41.4072,64369.0
2024-02-08 14:00:00,43.25,43.29,43.08,43.12,54391.0,41.4072,41.4455,41.2444,41.2827,54391.0
2024-02-08 14:30:00,43.11,43.19,43.08,43.11,49653.0,41.2731,41.3497,41.2444,41.2731,49653.0
2024-02-08 15:00:00,43.11,43.13,43.01,43.02,104326.0,41.2731,41.2923,41.1774,41.187,104326.0
2024-02-08 15:30:00,43.02,43.18,42.99,43.1,533806.0,41.187,41.3402,41.1583,41.2636,533806.0
2024-02-09 09:30:00,42.94,42.96,42.2,42.24,277785.0,41.1104,41.1295,40.4019,40.4402,277785.0
2024-02-09 10:00:00,42.23,42.54,42.21,42.25,216909.0,40.4306,40.7274,40.4115,40.4498,216909.0
2024-02-09 10:30:00,42.24,42.26,42.0,42.03,241972.0,40.4402,40.4594,40.2104,40.2392,241972.0
2024-02-09 11:00:00,42.02,42.14,41.95,42.14,96945.0,40.2296,40.3445,40.1626,40.3445,96945.0
2024-02-09 11:30:00,42.14,42.2,41.92,41.94,107644.0,40.3445,40.4019,40.1339,40.153,107644.0
2024-02-09 12:00:00,41.94,41.97,41.86,41.87,111050.0,40.153,40.1817,40.0764,40.086,111050.0
2024-02-09 12:30:00,41.87,41.9,41.75,41.89,116252.0,40.086,40.1147,39.9711,40.1051,116252.0
2024-02-09 13:00:00,41.9,41.93,41.77,41.77,104741.0,40.1147,40.1434,39.9902,39.9902,104741.0
2024-02-09 13:30:00,41.78,41.87,41.75,41.77,64200.0,39.9998,40.086,39.9711,39.9902,64200.0
2024-02-09 14:00:00,41.77,41.84,41.74,41.75,90968.0,39.9902,40.0573,39.9615,39.9711,90968.0
2024-02-09 14:30:00,41.75,41.81,41.71,41.8,98878.0,39.9711,40.0285,39.9328,40.019,98878.0
2024-02-09 15:00:00,41.8,41.94,41.75,41.92,123532.0,40.019,40.153,39.9711,40.1339,123532.0
2024-02-09 15:30:00,41.92,42.04,41.88,41.98,407102.0,40.1339,40.2487,40.0956,40.1913,407102.0
2024-02-12 09:30:00,41.78,42.03,41.6,41.83,201212.0,39.9998,40.2392,39.8275,40.0477,201212.0
2024-02-12 10:00:00,41.84,41.97,41.7,41.74,152815.0,40.0573,40.1817,39.9232,39.9615,152815.0
2024-02-12 10:30:00,41.74,41.78,41.57,41.64,92282.0,39.9615,39.9998,39.7988,39.8658,92282.0
2024-02-12 11:00:00,41.64,41.8,41.62,41.8,79491.0,39.8658,40.019,39.8466,40.019,79491.0
2024-02-12 11:30:00,41.81,41.92,41.78,41.88,79445.0,40.0285,40.1339,39.9998,40.0956,79445.0
2024-02-12 12:00:00,41.89,41.97,41.85,41.97,69047.0,40.1051,40.1817,40.0668,40.1817,69047.0
2024-02-12 12:30:00,41.96,42.1,41.94,42.06,61413.0,40.1721,40.3062,40.153,40.2679,61413.0
2024-02-12 13:00:00,42.06,42.19,42.06,42.17,83685.0,40.2679,40.3923,40.2679,40.3732,83685.0
2024-02-12 13:30:00,42.17,42.28,42.14,42.16,136791.0,40.3732,40.4785,40.3445,40.3636,136791.0
2024-02-12 14:00:00,42.16,42.25,42.13,42.23,63449.0,40.3636,40.4498,40.3349,40.4306,63449.0
2024-02-12 14:30:00,42.23,42.34,42.22,42.26,79448.0,40.4306,40.536,40.4211,40.4594,79448.0
2024-02-12 15:00:00,42.26,42.28,42.18,42.27,84849.0,40.4594,40.4785,40.3828,40.4689,84849.0
2024-02-12 15:30:00,42.27,42.52,42.26,42.47,457702.0,40.4689,40.7083,40.4594,40.6604,457702.0
2024-02-13 09:30:00,42.51,42.91,42.0,42.01,219164.0,40.6987,41.0817,40.2104,40.22,219164.0
2024-02-13 10:00:00,42.02,42.29,41.85,41.89,196395.0,40.2296,40.4881,40.0668,40.1051,196395.0
2024-02-13 10:30:00,41.88,41.88,41.52,41.63,239799.0,40.0956,40.0956,39.7509,39.8562,239799.0
2024-02-13 11:00:00,41.63,41.92,41.54,41.85,296615.0,39.8562,40.1339,39.77,40.0668,296615.0
2024-02-13 11:30:00,41.85,41.97,41.8,41.91,220479.0,40.0668,40.1817,40.019,40.1243,220479.0
2024-02-13 12:00:00,41.9,42.05,41.86,41.97,233575.0,40.1147,40.2583,40.0764,40.1817,233575.0
2024-02-13 12:30:00,41.98,42.0,41.93,41.96,153010.0,40.1913,40.2104,40.1434,40.1721,153010.0
2024-02-13 13:00:00,41.95,41.99,41.91,41.92,171719.0,40.1626,40.2009,40.1243,40.1339,171719.0
2024-02-13 13:30:00,41.92,41.93,41.7,41.71,149364.0,40.1339,40.1434,39.9232,39.9328,149364.0
2024-02-13 14:00:00,41.71,41.79,41.62,41.63,266604.0,39.9328,40.0094,39.8466,39.8562,266604.0
2024-02-13 14:30:00,41.62,41.74,41.61,41.73,128011.0,39.8466,39.9615,39.8371,39.9519,128011.0
2024-02-13 15:00:00,41.72,41.74,41.61,41.63,112892.0,39.9424,39.9615,39.8371,39.8562,112892.0
2024-02-13 15:30:00,41.63,41.75,41.59,41.72,667269.0,39.8562,39.9711,39.8179,39.9424,667269.0
2024-02-14 09:30:00,41.43,41.52,40.83,40.86,254570.0,39.6647,39.7509,39.0903,39.119,254570.0
2024-02-14 10:00:00,40.85,41.02,40.4,40.64,292973.0,39.1094,39.2722,38.6786,38.9084,292973.0
2024-02-14 10:30:00,40.63,40.86,40.58,40.86,308492.0,38.8988,39.119,38.8509,39.119,308492.0
2024-02-14 11:00:00,40.86,40.89,40.69,40.77,250123.0,39.119,39.1477,38.9563,39.0329,250123.0
2024-02-14 11:30:00,40.77,40.81,40.5,40.5,230070.0,39.0329,39.0711,38.7744,38.7744,230070.0
2024-02-14 12:00:00,40.5,40.51,40.26,40.36,276582.0,38.7744,38.7839,38.5446,38.6403,276582.0
2024-02-14 12:30:00,40.36,40.6,40.3,40.54,237479.0,38.6403,38.8701,38.5829,38.8127,237479.0
2024-02-14 13:00:00,40.55,40.72,40.54,40.72,244499.0,38.8222,38.985,38.8127,38.985,244499.0
2024-02-14 13:30:00,40.72,40.77,40.64,40.66,177399.0,38.985,39.0329,38.9084,38.9275,177399.0
2024-02-14 14:00:00,40.66,40.88,40.66,40.77,386865.0,38.9275,39.1382,38.9275,39.0329,386865.0
2024-02-14 14:30:00,40.78,40.88,40.64,40.69,194534.0,39.0424,39.1382,38.9084,38.9563,194534.0
2024-02-14 15:00:00,40.69,40.89,40.68,40.86,192154.0,38.9563,39.1477,38.9467,39.119,192154.0
2024-02-14 15:30:00,40.87,40.98,40.8,40.91,637952.0,39.1286,39.2339,39.0616,39.1669,637952.0
2024-02-15 09:30:00,41.2,41.43,41.0,41.26,202062.0,39.4445,39.6647,39.2531,39.502,202062.0
2024-02-15 10:00:00,41.27,41.33,41.04,41.25,196754.0,39.5115,39.569,39.2913,39.4924,196754.0
2024-02-15 10:30:00,41.24,41.27,41.01,41.07,128636.0,39.4828,39.5115,39.2626,39.3201,128636.0
2024-02-15 11:00:00,41.07,41.15,40.93,40.93,92399.0,39.3201,39.3967,39.186,39.186,92399.0
2024-02-15 11:30:00,40.93,40.99,40.9,40.92,82553.0,39.186,39.2435,39.1573,39.1765,82553.0
2024-02-15 12:00:00,40.91,41.01,40.88,40.93,74911.0,39.1669,39.2626,39.1382,39.186,74911.0
2024-02-15 12:30:00,40.93,40.97,40.88,40.94,62543.0,39.186,39.2243,39.1382,39.1956,62543.0
2024-02-15 13:00:00,40.94,40.98,40.89,40.93,71895.0,39.1956,39.2339,39.1477,39.186,71895.0
2024-02-15 13:30:00,40.93,40.96,40.9,40.91,64167.0,39.186,39.2148,39.1573,39.1669,64167.0
2024-02-15 14:00:00,40.91,41.23,40.91,41.22,121424.0,39.1669,39.4733,39.1669,39.4637,121424.0
2024-02-15 14:30:00,41.21,41.24,41.13,41.21,97909.0,39.4541,39.4828,39.3775,39.4541,97909.0
2024-02-15 15:00:00,41.21,41.31,41.19,41.29,71499.0,39.4541,39.5498,39.435,39.5307,71499.0
2024-02-15 15:30:00,41.28,41.34,41.19,41.28,434580.0,39.5211,39.5786,39.435,39.5211,434580.0
2024-02-16 09:30:00,41.11,41.27,40.92,41.15,155471.0,39.3584,39.5115,39.1765,39.3967,155471.0
2024-02-16 10:00:00,41.16,41.41,41.07,41.21,247873.0,39.4062,39.6456,39.3201,39.4541,247873.0
2024-02-16 10:30:00,41.21,41.28,41.04,41.15,198223.0,39.4541,39.5211,39.2913,39.3967,198223.0
2024-02-16 11:00:00,41.16,41.24,41.04,41.23,197078.0,39.4062,39.4828,39.2913,39.4733,197078.0
2024-02-16 11:30:00,41.23,41.33,41.16,41.27,174831.0,39.4733,39.569,39.4062,39.5115,174831.0
2024-02-16 12:00:00,41.27,41.38,41.2,41.33,228835.0,39.5115,39.6169,39.4445,39.569,228835.0
2024-02-16 12:30:00,41.33,41.39,41.29,41.37,179504.0,39.569,39.6264,39.5307,39.6073,179504.0
2024-02-16 13:00:00,41.37,41.47,41.35,41.36,172510.0,39.6073,39.703,39.5881,39.5977,172510.0
2024-02-16 13:30:00,41.36,41.46,41.33,41.36,85587.0,39.5977,39.6935,39.569,39.5977,85587.0
2024-02-16 14:00:00,41.35,41.46,41.32,41.46,67612.0,39.5881,39.6935,39.5594,39.6935,67612.0
2024-02-16 14:30:00,41.45,41.47,41.31,41.32,71020.0,39.6839,39.703,39.5498,39.5594,71020.0
2024-02-16 15:00:00,41.32,41.36,41.29,41.35,86220.0,39.5594,39.5977,39.5307,39.5881,86220.0
2024-02-16 15:30:00,41.35,41.55,41.35,41.46,524780.0,39.5881,39.7796,39.5881,39.6935,524780.0
2024-02-20 09:30:00,41.76,42.64,41.66,42.51,284505.0,39.9807,40.8232,39.8849,40.6987,284505.0
2024-02-20 10:00:00,42.51,42.67,42.38,42.48,291112.0,40.6987,40.8519,40.5743,40.67,291112.0
2024-02-20 10:30:00,42.48,42.61,42.26,42.31,289754.0,40.67,40.7945,40.4594,40.5072,289754.0
2024-02-20 11:00:00,42.32,42.43,42.16,42.37,226831.0,40.5168,40.6221,40.3636,40.5647,226831.0
2024-02-20 11:30:00,42.37,42.46,42.3,42.45,183972.0,40.5647,40.6508,40.4977,40.6413,183972.0
2024-02-20 12:00:00,42.46,42.56,42.39,42.51,249033.0,40.6508,40.7466,40.5838,40.6987,249033.0
2024-02-20 12:30:00,42.51,42.51,42.34,42.35,178171.0,40.6987,40.6987,40.536,40.5455,178171.0
2024-02-20 13:00:00,42.36,42.46,42.31,42.34,104644.0,40.5551,40.6508,40.5072,40.536,104644.0
2024-02-20 13:30:00,42.35,42.4,42.28,42.29,83848.0,40.5455,40.5934,40.4785,40.4881,83848.0
2024-02-20 14:00:00,42.28,42.31,42.21,42.29,97998.0,40.4785,40.5072,40.4115,40.4881,97998.0
2024-02-20 14:30:00,42.29,42.36,42.22,42.3,87436.0,40.4881,40.5551,40.4211,40.4977,87436.0
2024-02-20 15:00:00,42.3,42.3,42.18,42.21,76411.0,40.4977,40.4977,40.3828,40.4115,76411.0
2024-02-20 15:30:00,42.21,42.24,42.13,42.16,350245.0,40.4115,40.4402,40.3349,40.3636,350245.0
2024-02-21 09:30:00,42.34,42.74,42.11,42.39,145332.0,40.536,40.9189,40.3158,40.5838,145332.0
2024-02-21 10:00:00,42.4,42.4,42.08,42.35,186068.0,40.5934,40.5934,40.287,40.5455,186068.0
2024-02-21 10:30:00,42.34,42.42,42.28,42.41,119954.0,40.536,40.6125,40.4785,40.603,119954.0
2024-02-21 11:00:00,42.42,42.57,42.42,42.54,152334.0,40.6125,40.7562,40.6125,40.7274,152334.0
2024-02-21 11:30:00,42.54,42.6,42.49,42.59,82197.0,40.7274,40.7849,40.6796,40.7753,82197.0
2024-02-21 12:00:00,42.59,42.68,42.57,42.62,84540.0,40.7753,40.8615,40.7562,40.804,84540.0
2024-02-21 12:30:00,42.63,42.63,42.51,42.6,69819.0,40.8136,40.8136,40.6987,40.7849,69819.0
2024-02-21 13:00:00,42.59,42.6,42.51,42.55,60317.0,40.7753,40.7849,40.6987,40.737,60317.0
2024-02-21 13:30:00,42.55,42.56,42.41,42.41,56025.0,40.737,40.7466,40.603,40.603,56025.0
2024-02-21 14:00:00,42.41,42.47,42.37,42.46,57409.0,40.603,40.6604,40.5647,40.6508,57409.0
2024-02-21 14:30:00,42.45,42.51,42.4,42.45,60658.0,40.6413,40.6987,40.5934,40.6413,60658.0
2024-02-21 15:00:00,42.45,42.46,42.37,42.44,72918.0,40.6413,40.6508,40.5647,40.6317,72918.0
2024-02-21 15:30:00,42.44,42.62,42.39,42.61,300178.0,40.6317,40.804,40.5838,40.7945,300178.0
2024-02-22 09:30:00,42.3,42.3,41.6,41.75,257947.0,40.4977,40.4977,39.8275,39.9711,257947.0
2024-02-22 10:00:00,41.74,41.86,41.56,41.79,174584.0,39.9615,40.0764,39.7892,40.0094,174584.0
2024-02-22 10:30:00,41.79,41.97,41.76,41.86,132258.0,40.0094,40.1817,39.9807,40.0764,132258.0
2024-02-22 11:00:00,41.86,42.03,41.82,41.98,97978.0,40.0764,40.2392,40.0381,40.1913,97978.0
2024-02-22 11:30:00,41.99,42.06,41.92,41.99,112840.0,40.2009,40.2679,40.1339,40.2009,112840.0
2024-02-22 12:00:00,41.99,42.05,41.93,42.02,84840.0,40.2009,40.2583,40.1434,40.2296,84840.0
2024-02-22 12:30:00,42.02,42.13,42.02,42.05,47387.0,40.2296,40.3349,40.2296,40.2583,47387.0
2024-02-22 13:00:00,42.04,42.18,42.0,42.18,64212.0,40.2487,40.3828,40.2104,40.3828,64212.0
2024-02-22 13:30:00,42.18,42.24,42.13,42.18,54836.0,40.3828,40.4402,40.3349,40.3828,54836.0
2024-02-22 14:00:00,42.18,42.24,42.15,42.16,58391.0,40.3828,40.4402,40.3541,40.3636,58391.0
2024-02-22 14:30:00,42.16,42.24,42.11,42.23,60984.0,40.3636,40.4402,40.3158,40.4306,60984.0
2024-02-22 15:00:00,42.23,42.3,42.17,42.29,65700.0,40.4306,40.4977,40.3732,40.4881,65700.0
2024-02-22 15:30:00,42.29,42.32,42.1,42.2,277454.0,40.4881,40.5168,40.3062,40.4019,277454.0
2024-02-23 09:30:00,42.11,42.29,41.91,42.28,156692.0,40.3158,40.4881,40.1243,40.4785,156692.0
2024-02-23 10:00:00,42.28,42.42,42.24,42.4,98237.0,40.4785,40.6125,40.4402,40.5934,98237.0
2024-02-23 10:30:00,42.4,42.56,42.39,42.5,77989.0,40.5934,40.7466,40.5838,40.6891,77989.0
2024-02-23 11:00:00,42.49,42.61,42.47,42.56,74556.0,40.6796,40.7945,40.6604,40.7466,74556.0
2024-02-23 11:30:00,42.57,42.64,42.52,42.56,68572.0,40.7562,40.8232,40.7083,40.7466,68572.0
2024-02-23 12:00:00,42.56,42.58,42.49,42.53,53271.0,40.7466,40.7657,40.6796,40.7179,53271.0
2024-02-23 12:30:00,42.54,42.54,42.42,42.48,44447.0,40.7274,40.7274,40.6125,40.67,44447.0
2024-02-23 13:00:00,42.48,42.52,42.44,42.52,35690.0,40.67,40.7083,40.6317,40.7083,35690.0
2024-02-23 13:30:00,42.52,42.55,42.48,42.52,36979.0,40.7083,40.737,40.67,40.7083,36979.0
2024-02-23 14:00:00,42.52,42.53,42.48,42.51,28577.0,40.7083,40.7179,40.67,40.6987,28577.0
2024-02-23 14:30:00,42.51,42.51,42.42,42.48,38703.0,40.6987,40.6987,40.6125,40.67,38703.0
2024-02-23 15:00:00,42.48,42.59,42.48,42.56,58767.0,40.67,40.7753,40.67,40.7466,58767.0
2024-02-23 15:30:00,42.55,42.56,42.43,42.45,273977.0,40.737,40.7466,40.6221,40.6413,273977.0
2024-02-26 09:30:00,42.37,42.59,42.29,42.35,209092.0,40.5647,40.7753,40.4881,40.5455,209092.0
2024-02-26 10:00:00,42.35,42.43,42.19,42.25,262922.0,40.5455,40.6221,40.3923,40.4498,262922.0
2024-02-26 10:30:00,42.25,42.33,42.19,42.25,203490.0,40.4498,40.5264,40.3923,40.4498,203490.0
2024-02-26 11:00:00,42.27,42.32,42.19,42.3,233473.0,40.4689,40.5168,40.3923,40.4977,233473.0
2024-02-26 11:30:00,42.3,42.35,42.23,42.3,243071.0,40.4977,40.5455,40.4306,40.4977,243071.0
2024-02-26 12:00:00,42.3,42.33,42.19,42.24,119641.0,40.4977,40.5264,40.3923,40.4402,119641.0
2024-02-26 12:30:00,42.23,42.25,42.14,42.2,160748.0,40.4306,40.4498,40.3445,40.4019,160748.0
2024-02-26 13:00:00,42.2,42.21,42.09,42.12,111868.0,40.4019,40.4115,40.2966,40.3253,111868.0
2024-02-26 13:30:00,42.11,42.19,42.05,42.19,158013.0,40.3158,40.3923,40.2583,40.3923,158013.0
2024-02-26 14:00:00,42.19,42.23,42.07,42.12,63364.0,40.3923,40.4306,40.2775,40.3253,63364.0
2024-02-26 14:30:00,42.12,42.17,42.09,42.15,46204.0,40.3253,40.3732,40.2966,40.3541,46204.0
2024-02-26 15:00:00,42.16,42.19,42.13,42.16,66269.0,40.3636,40.3923,40.3349,40.3636,66269.0
2024-02-26 15:30:00,42.16,42.28,42.15,42.18,358770.0,40.3636,40.4785,40.3541,40.3828,358770.0
2024-02-27 09:30:00,42.18,42.43,42.02,42.2,147385.0,40.3828,40.6221,40.2296,40.4019,147385.0
2024-02-27 10:00:00,42.19,42.23,42.0,42.02,193167.0,40.3923,40.4306,40.2104,40.2296,193167.0
2024-02-27 10:30:00,42.01,42.22,41.99,42.18,120773.0,40.22,40.4211,40.2009,40.3828,120773.0
2024-02-27 11:00:00,42.17,42.23,42.11,42.16,58871.0,40.3732,40.4306,40.3158,40.3636,58871.0
2024-02-27 11:30:00,42.16,42.24,42.11,42.17,63811.0,40.3636,40.4402,40.3158,40.3732,63811.0
2024-02-27 12:00:00,42.18,42.27,42.15,42.23,79617.0,40.3828,40.4689,40.3541,40.4306,79617.0
2024-02-27 12:30:00,42.23,42.37,42.21,42.36,67557.0,40.4306,40.5647,40.4115,40.5551,67557.0
2024-02-27 13:00:00,42.37,42.42,42.31,42.34,94635.0,40.5647,40.6125,40.5072,40.536,94635.0
2024-02-27 13:30:00,42.33,42.38,42.31,42.32,80688.0,40.5264,40.5743,40.5072,40.5168,80688.0
2024-02-27 14:00:00,42.32,42.32,42.21,42.23,90805.0,40.5168,40.5168,40.4115,40.4306,90805.0
2024-02-27 14:30:00,42.22,42.23,42.15,42.17,89296.0,40.4211,40.4306,40.3541,40.3732,89296.0
2024-02-27 15:00:00,42.17,42.26,42.16,42.19,98876.0,40.3732,40.4594,40.3636,40.3923,98876.0
2024-02-27 15:30:00,42.19,42.36,42.18,42.26,603630.0,40.3923,40.5551,40.3828,40.4594,603630.0
2024-02-28 09:30:00,42.51,42.52,42.17,42.21,96220.0,40.6987,40.7083,40.3732,40.4115,96220.0
2024-02-28 10:00:00,42.22,42.47,42.21,42.29,65815.0,40.4211,40.6604,40.4115,40.4881,65815.0
2024-02-28 10:30:00,42.3,42.34,42.21,42.27,50399.0,40.4977,40.536,40.4115,40.4689,50399.0
2024-02-28 11:00:00,42.27,42.27,42.08,42.13,48249.0,40.4689,40.4689,40.287,40.3349,48249.0
2024-02-28 11:30:00,42.12,42.12,41.88,41.88,76291.0,40.3253,40.3253,40.0956,40.0956,76291.0
2024-02-28 12:00:00,41.89,41.93,41.82,41.84,33217.0,40.1051,40.1434,40.0381,40.0573,33217.0
2024-02-28 12:30:00,41.84,42.0,41.82,41.94,69839.0,40.0573,40.2104,40.0381,40.153,69839.0
2024-02-28 13:00:00,41.93,41.98,41.92,41.96,40314.0,40.1434,40.1913,40.1339,40.1721,40314.0
2024-02-28 13:30:00,41.96,42.03,41.92,42.02,41247.0,40.1721,40.2392,40.1339,40.2296,41247.0
2024-02-28 14:00:00,42.02,42.03,41.94,42.02,42516.0,40.2296,40.2392,40.153,40.2296,42516.0
2024-02-28 14:30:00,42.02,42.07,42.0,42.04,126456.0,40.2296,40.2775,40.2104,40.2487,126456.0
2024-02-28 15:00:00,42.04,42.11,42.01,42.11,79032.0,40.2487,40.3158,40.22,40.3158,79032.0
2024-02-28 15:30:00,42.11,42.16,42.1,42.15,308451.0,40.3158,40.3636,40.3062,40.3541,308451.0
2024-02-29 09:30:00,42.37,42.71,42.24,42.7,114270.0,40.5647,40.8902,40.4402,40.8806,114270.0
2024-02-29 10:00:00,42.69,42.84,42.6,42.73,157046.0,40.871,41.0147,40.7849,40.9093,157046.0
2024-02-29 10:30:00,42.73,42.77,42.65,42.77,182116.0,40.9093,40.9476,40.8327,40.9476,182116.0
2024-02-29 11:00:00,42.77,42.95,42.75,42.9,158430.0,40.9476,41.12,40.9285,41.0721,158430.0
2024-02-29 11:30:00,42.9,42.91,42.73,42.79,109077.0,41.0721,41.0817,40.9093,40.9668,109077.0
2024-02-29 12:00:00,42.79,42.84,42.73,42.78,87155.0,40.9668,41.0147,40.9093,40.9572,87155.0
2024-02-29 12:30:00,42.77,42.8,42.7,42.72,88683.0,40.9476,40.9764,40.8806,40.8998,88683.0
2024-02-29 13:00:00,42.71,42.87,42.65,42.84,95112.0,40.8902,41.0434,40.8327,41.0147,95112.0
2024-02-29 13:30:00,42.84,42.85,42.64,42.68,76442.0,41.0147,41.0242,40.8232,40.8615,76442.0
2024-02-29 14:00:00,42.68,42.68,42.54,42.54,127354.0,40.8615,40.8615,40.7274,40.7274,127354.0
2024-02-29 14:30:00,42.55,42.67,42.54,42.63,153434.0,40.737,40.8519,40.7274,40.8136,153434.0
2024-02-29 15:00:00,42.63,42.65,42.57,42.61,135694.0,40.8136,40.8327,40.7562,40.7945,135694.0
2024-02-29 15:30:00,42.61,42.77,42.59,42.64,676556.0,40.7945,40.9476,40.7753,40.8232,676556.0
2024-03-01 09:30:00,42.86,42.86,42.49,42.59,251094.0,41.0338,41.0338,40.6796,40.7753,251094.0
2024-03-01 10:00:00,42.58,42.77,42.5,42.76,189829.0,40.7657,40.9476,40.6891,40.9381,189829.0
2024-03-01 10:30:00,42.76,42.86,42.7,42.76,107037.0,40.9381,41.0338,40.8806,40.9381,107037.0
2024-03-01 11:00:00,42.75,42.78,42.52,42.55,87409.0,40.9285,40.9572,40.7083,40.737,87409.0
2024-03-01 11:30:00,42.55,42.66,42.51,42.66,70627.0,40.737,40.8423,40.6987,40.8423,70627.0
2024-03-01 12:00:00,42.66,42.76,42.65,42.71,62207.0,40.8423,40.9381,40.8327,40.8902,62207.0
2024-03-01 12:30:00,42.7,42.71,42.53,42.53,91712.0,40.8806,40.8902,40.7179,40.7179,91712.0
2024-03-01 13:00:00,42.53,42.53,42.46,42.51,91113.0,40.7179,40.7179,40.6508,40.6987,91113.0
2024-03-01 13:30:00,42.51,42.65,42.49,42.58,123287.0,40.6987,40.8327,40.6796,40.7657,123287.0
2024-03-01 14:00:00,42.59,42.74,42.58,42.72,52492.0,40.7753,40.9189,40.7657,40.8998,52492.0
2024-03-01 14:30:00,42.72,42.79,42.71,42.72,68856.0,40.8998,40.9668,40.8902,40.8998,68856.0
2024-03-01 15:00:00,42.72,42.88,42.7,42.87,158034.0,40.8998,41.0529,40.8806,41.0434,158034.0
2024-03-01 15:30:00,42.87,42.91,42.8,42.88,448637.0,41.0434,41.0817,40.9764,41.0529,448637.0
2024-03-04 09:30:00,42.68,43.02,42.63,42.75,516896.0,40.8615,41.187,40.8136,40.9285,516896.0
2024-03-04 10:00:00,42.73,42.86,42.56,42.81,229484.0,40.9093,41.0338,40.7466,40.9859,229484.0
2024-03-04 10:30:00,42.8,42.97,42.63,42.8,289308.0,40.9764,41.1391,40.8136,40.9764,289308.0
2024-03-04 11:00:00,42.8,42.97,42.75,42.95,260792.0,40.9764,41.1391,40.9285,41.12,260792.0
2024-03-04 11:30:00,42.94,43.22,42.85,43.19,258689.0,41.1104,41.3785,41.0242,41.3497,258689.0
2024-03-04 12:00:00,43.19,43.2,42.99,43.05,104819.0,41.3497,41.3593,41.1583,41.2157,104819.0
2024-03-04 12:30:00,43.04,43.08,43.0,43.04,74754.0,41.2061,41.2444,41.1678,41.2061,74754.0
2024-03-04 13:00:00,43.04,43.07,42.9,42.92,74127.0,41.2061,41.2349,41.0721,41.0912,74127.0
2024-03-04 13:30:00,42.91,42.95,42.86,42.94,51249.0,41.0817,41.12,41.0338,41.1104,51249.0
2024-03-04 14:00:00,42.93,42.93,42.84,42.91,115133.0,41.1008,41.1008,41.0147,41.0817,115133.0
2024-03-04 14:30:00,42.91,43.06,42.9,43.05,84917.0,41.0817,41.2253,41.0721,41.2157,84917.0
2024-03-04 15:00:00,43.05,43.1,43.02,43.09,122045.0,41.2157,41.2636,41.187,41.254,122045.0
2024-03-04 15:30:00,43.09,43.32,43.09,43.28,559906.0,41.254,41.4742,41.254,41.4359,559906.0
2024-03-05 09:30:00,43.51,43.59,43.11,43.23,170471.0,41.6561,41.7327,41.2731,41.388,170471.0
2024-03-05 10:00:00,43.23,43.51,43.18,43.41,298557.0,41.388,41.6561,41.3402,41.5604,298557.0
2024-03-05 10:30:00,43.41,43.58,43.18,43.21,214136.0,41.5604,41.7231,41.3402,41.3689,214136.0
2024-03-05 11:00:00,43.2,43.23,42.8,42.96,227802.0,41.3593,41.388,40.9764,41.1295,227802.0
2024-03-05 11:30:00,42.97,43.11,42.91,42.98,105637.0,41.1391,41.2731,41.0817,41.1487,105637.0
2024-03-05 12:00:00,42.98,42.98,42.87,42.93,115668.0,41.1487,41.1487,41.0434,41.1008,115668.0
2024-03-05 12:30:00,42.92,43.03,42.9,43.02,108195.0,41.0912,41.1966,41.0721,41.187,108195.0
2024-03-05 13:00:00,43.02,43.22,43.02,43.21,98246.0,41.187,41.3785,41.187,41.3689,98246.0
2024-03-05 13:30:00,43.22,43.33,43.18,43.23,116266.0,41.3785,41.4838,41.3402,41.388,116266.0
2024-03-05 14:00:00,43.23,43.23,43.06,43.15,71002.0,41.388,41.388,41.2253,41.3114,71002.0
2024-03-05 14:30:00,43.14,43.14,43.02,43.05,83378.0,41.3019,41.3019,41.187,41.2157,83378.0
2024-03-05 15:00:00,43.05,43.07,42.9,42.9,193453.0,41.2157,41.2349,41.0721,41.0721,193453.0
2024-03-05 15:30:00,42.9,43.06,42.84,42.94,708525.0,41.0721,41.2253,41.0147,41.1104,708525.0
2024-03-06 09:30:00,44.39,45.1,42.92,43.34,1120357.0,42.4986,43.1784,41.0912,41.4933,1120357.0
2024-03-06 10:00:00,43.35,43.42,42.89,42.98,496589.0,41.5029,41.5699,41.0625,41.1487,496589.0
2024-03-06 10:30:00,42.98,43.05,42.66,42.92,379578.0,41.1487,41.2157,40.8423,41.0912,379578.0
2024-03-06 11:00:00,42.93,43.0,42.59,42.94,292502.0,41.1008,41.1678,40.7753,41.1104,292502.0
2024-03-06 11:30:00,42.94,43.11,42.84,43.08,251393.0,41.1104,41.2731,41.0147,41.2444,251393.0
2024-03-06 12:00:00,43.08,43.08,42.71,42.95,218201.0,41.2444,41.2444,40.8902,41.12,218201.0
2024-03-06 12:30:00,42.94,43.04,42.91,42.94,156470.0,41.1104,41.2061,41.0817,41.1104,156470.0
2024-03-06 13:00:00,42.93,43.0,42.59,42.98,181739.0,41.1008,41.1678,40.7753,41.1487,181739.0
2024-03-06 13:30:00,42.98,43.06,42.88,42.98,149450.0,41.1487,41.2253,41.0529,41.1487,149450.0
2024-03-06 14:00:00,42.98,43.06,42.89,43.01,192104.0,41.1487,41.2253,41.0625,41.1774,192104.0
2024-03-06 14:30:00,43.02,43.22,43.01,43.09,185006.0,41.187,41.3785,41.1774,41.254,185006.0
2024-03-06 15:00:00,43.09,43.14,42.94,43.07,224460.0,41.254,41.3019,41.1104,41.2349,224460.0
2024-03-06 15:30:00,43.07,43.35,43.07,43.3,696582.0,41.2349,41.5029,41.2349,41.4551,696582.0
2024-03-07 09:30:00,43.41,43.5,42.77,42.81,237621.0,41.5604,41.6465,40.9476,40.9859,237621.0
2024-03-07 10:00:00,42.81,42.93,42.53,42.56,287936.0,40.9859,41.1008,40.7179,40.7466,287936.0
2024-03-07 10:30:00,42.57,42.72,42.21,42.24,200575.0,40.7562,40.8998,40.4115,40.4402,200575.0
2024-03-07 11:00:00,42.24,42.35,42.15,42.15,161537.0,40.4402,40.5455,40.3541,40.3541,161537.0
2024-03-07 11:30:00,42.15,42.46,42.14,42.23,131996.0,40.3541,40.6508,40.3445,40.4306,131996.0
2024-03-07 12:00:00,42.23,42.24,42.04,42.12,112502.0,40.4306,40.4402,40.2487,40.3253,112502.0
2024-03-07 12:30:00,42.13,42.31,42.09,42.12,97311.0,40.3349,40.5072,40.2966,40.3253,97311.0
2024-03-07 13:00:00,42.13,42.17,42.05,42.06,128159.0,40.3349,40.3732,40.2583,40.2679,128159.0
2024-03-07 13:30:00,42.07,42.16,42.05,42.15,110601.0,40.2775,40.3636,40.2583,40.3541,110601.0
2024-03-07 14:00:00,42.14,42.14,41.87,41.96,166132.0,40.3445,40.3445,40.086,40.1721,166132.0
2024-03-07 14:30:00,41.95,42.02,41.92,41.94,112491.0,40.1626,40.2296,40.1339,40.153,112491.0
2024-03-07 15:00:00,41.94,42.1,41.92,42.05,170232.0,40.153,40.3062,40.1339,40.2583,170232.0
2024-03-07 15:30:00,42.05,42.13,41.99,42.07,876244.0,40.2583,40.3349,40.2009,40.2775,876244.0
2024-03-08 09:30:00,41.95,42.23,41.85,42.16,151201.0,40.1626,40.4306,40.0668,40.3636,151201.0
2024-03-08 10:00:00,42.16,42.18,41.94,41.95,102067.0,40.3636,40.3828,40.153,40.1626,102067.0
2024-03-08 10:30:00,41.94,42.1,41.8,42.04,140990.0,40.153,40.3062,40.019,40.2487,140990.0
2024-03-08 11:00:00,42.04,42.4,42.02,42.4,134014.0,40.2487,40.5934,40.2296,40.5934,134014.0
2024-03-08 11:30:00,42.4,42.5,42.21,42.26,112707.0,40.5934,40.6891,40.4115,40.4594,112707.0
2024-03-08 12:00:00,42.26,42.36,42.17,42.36,72932.0,40.4594,40.5551,40.3732,40.5551,72932.0
2024-03-08 12:30:00,42.35,42.44,42.31,42.43,82919.0,40.5455,40.6317,40.5072,40.6221,82919.0
2024-03-08 13:00:00,42.43,42.49,42.4,42.48,61591.0,40.6221,40.6796,40.5934,40.67,61591.0
2024-03-08 13:30:00,42.48,42.5,42.4,42.48,103236.0,40.67,40.6891,40.5934,40.67,103236.0
2024-03-08 14:00:00,42.48,42.5,42.39,42.49,60792.0,40.67,40.6891,40.5838,40.6796,60792.0
2024-03-08 14:30:00,42.5,42.51,42.34,42.44,73564.0,40.6891,40.6987,40.536,40.6317,73564.0
2024-03-08 15:00:00,42.45,42.46,42.36,42.38,75017.0,40.6413,40.6508,40.5551,40.5743,75017.0
2024-03-08 15:30:00,42.37,42.41,42.22,42.25,405526.0,40.5647,40.603,40.4211,40.4498,405526.0
2024-03-11 09:30:00,42.35,43.08,42.35,43.06,265459.0,40.5455,41.2444,40.5455,41.2253,265459.0
2024-03-11 10:00:00,43.05,43.08,42.88,42.89,103223.0,41.2157,41.2444,41.0529,41.0625,103223.0
2024-03-11 10:30:00,42.89,42.9,42.68,42.75,113835.0,41.0625,41.0721,40.8615,40.9285,113835.0
2024-03-11 11:00:00,42.76,42.9,42.65,42.89,83467.0,40.9381,41.0721,40.8327,41.0625,83467.0
2024-03-11 11:30:00,42.9,43.09,42.88,43.02,74278.0,41.0721,41.254,41.0529,41.187,74278.0
2024-03-11 12:00:00,43.02,43.07,42.97,43.04,66266.0,41.187,41.2349,41.1391,41.2061,66266.0
2024-03-11 12:30:00,43.05,43.14,43.03,43.06,131193.0,41.2157,41.3019,41.1966,41.2253,131193.0
2024-03-11 13:00:00,43.05,43.09,43.02,43.08,75001.0,41.2157,41.254,41.187,41.2444,75001.0
2024-03-11 13:30:00,43.08,43.14,42.91,42.94,328496.0,41.2444,41.3019,41.0817,41.1104,328496.0
2024-03-11 14:00:00,42.94,42.95,42.83,42.92,52732.0,41.1104,41.12,41.0051,41.0912,52732.0
2024-03-11 14:30:00,42.93,43.01,42.9,42.94,59094.0,41.1008,41.1774,41.0721,41.1104,59094.0
2024-03-11 15:00:00,42.94,43.01,42.93,42.96,68086.0,41.1104,41.1774,41.1008,41.1295,68086.0
2024-03-11 15:30:00,42.97,43.03,42.92,43.0,369260.0,41.1391,41.1966,41.0912,41.1678,369260.0
2024-03-12 09:30:00,42.75,42.88,42.36,42.84,144866.0,40.9285,41.0529,40.5551,41.0147,144866.0
2024-03-12 10:00:00,42.85,42.88,42.65,42.75,86912.0,41.0242,41.0529,40.8327,40.9285,86912.0
2024-03-12 10:30:00,42.75,42.98,42.67,42.97,94364.0,40.9285,41.1487,40.8519,41.1391,94364.0
2024-03-12 11:00:00,42.96,43.03,42.81,42.88,78149.0,41.1295,41.1966,40.9859,41.0529,78149.0
2024-03-12 11:30:00,42.87,43.02,42.87,43.02,50634.0,41.0434,41.187,41.0434,41.187,50634.0
2024-03-12 12:00:00,43.01,43.07,42.92,42.93,75621.0,41.1774,41.2349,41.0912,41.1008,75621.0
2024-03-12 12:30:00,42.93,42.97,42.87,42.88,59037.0,41.1008,41.1391,41.0434,41.0529,59037.0
2024-03-12 13:00:00,42.88,42.93,42.84,42.9,46452.0,41.0529,41.1008,41.0147,41.0721,46452.0
2024-03-12 13:30:00,42.9,42.92,42.81,42.91,57439.0,41.0721,41.0912,40.9859,41.0817,57439.0
2024-03-12 14:00:00,42.91,42.92,42.85,42.86,55005.0,41.0817,41.0912,41.0242,41.0338,55005.0
2024-03-12 14:30:00,42.86,42.98,42.85,42.96,96243.0,41.0338,41.1487,41.0242,41.1295,96243.0
2024-03-12 15:00:00,42.96,43.08,42.93,43.05,92679.0,41.1295,41.2444,41.1008,41.2157,92679.0
2024-03-12 15:30:00,43.05,43.07,42.99,43.01,410158.0,41.2157,41.2349,41.1583,41.1774,410158.0
2024-03-13 09:30:00,43.2,43.3,43.05,43.06,152685.0,41.3593,41.4551,41.2157,41.2253,152685.0
2024-03-13 10:00:00,43.07,43.11,42.95,43.08,113046.0,41.2349,41.2731,41.12,41.2444,113046.0
2024-03-13 10:30:00,43.09,43.11,42.76,42.79,125780.0,41.254,41.2731,40.9381,40.9668,125780.0
2024-03-13 11:00:00,42.79,42.82,42.69,42.79,105140.0,40.9668,40.9955,40.871,40.9668,105140.0
2024-03-13 11:30:00,42.79,42.91,42.78,42.84,103690.0,40.9668,41.0817,40.9572,41.0147,103690.0
2024-03-13 12:00:00,42.83,42.91,42.74,42.88,64273.0,41.0051,41.0817,40.9189,41.0529,64273.0
2024-03-13 12:30:00,42.89,42.93,42.82,42.91,96084.0,41.0625,41.1008,40.9955,41.0817,96084.0
2024-03-13 13:00:00,42.91,42.93,42.86,42.91,58807.0,41.0817,41.1008,41.0338,41.0817,58807.0
2024-03-13 13:30:00,42.91,42.94,42.85,42.92,68279.0,41.0817,41.1104,41.0242,41.0912,68279.0
2024-03-13 14:00:00,42.91,42.92,42.85,42.91,64371.0,41.0817,41.0912,41.0242,41.0817,64371.0
2024-03-13 14:30:00,42.91,42.91,42.83,42.87,94985.0,41.0817,41.0817,41.0051,41.0434,94985.0
2024-03-13 15:00:00,42.87,42.89,42.67,42.67,168106.0,41.0434,41.0625,40.8519,40.8519,168106.0
2024-03-13 15:30:00,42.68,42.85,42.66,42.8,372299.0,40.8615,41.0242,40.8423,40.9764,372299.0
2024-03-14 09:30:00,42.59,42.73,42.3,42.45,135563.0,40.7753,40.9093,40.4977,40.6413,135563.0
2024-03-14 10:00:00,42.45,42.54,42.26,42.27,111890.0,40.6413,40.7274,40.4594,40.4689,111890.0
2024-03-14 10:30:00,42.25,42.38,42.24,42.3,68518.0,40.4498,40.5743,40.4402,40.4977,68518.0
2024-03-14 11:00:00,42.29,42.31,42.15,42.16,62266.0,40.4881,40.5072,40.3541,40.3636,62266.0
2024-03-14 11:30:00,42.16,42.17,42.08,42.17,67505.0,40.3636,40.3732,40.287,40.3732,67505.0
2024-03-14 12:00:00,42.16,42.23,42.13,42.22,49843.0,40.3636,40.4306,40.3349,40.4211,49843.0
2024-03-14 12:30:00,42.21,42.21,42.04,42.05,66153.0,40.4115,40.4115,40.2487,40.2583,66153.0
2024-03-14 13:00:00,42.04,42.13,41.93,41.96,73773.0,40.2487,40.3349,40.1434,40.1721,73773.0
2024-03-14 13:30:00,41.96,42.03,41.87,42.02,84068.0,40.1721,40.2392,40.086,40.2296,84068.0
2024-03-14 14:00:00,42.01,42.09,41.99,42.02,61231.0,40.22,40.2966,40.2009,40.2296,61231.0
2024-03-14 14:30:00,42.01,42.06,41.94,42.04,63482.0,40.22,40.2679,40.153,40.2487,63482.0
2024-03-14 15:00:00,42.03,42.03,41.79,41.79,155040.0,40.2392,40.2392,40.0094,40.0094,155040.0
2024-03-14 15:30:00,41.8,42.01,41.74,41.97,405175.0,40.019,40.22,39.9615,40.1817,405175.0
2024-03-15 09:30:00,41.73,42.37,41.72,42.06,297326.0,39.9519,40.5647,39.9424,40.2679,297326.0
2024-03-15 10:00:00,42.06,42.4,42.02,42.39,123608.0,40.2679,40.5934,40.2296,40.5838,123608.0
2024-03-15 10:30:00,42.38,42.45,42.29,42.44,92495.0,40.5743,40.6413,40.4881,40.6317,92495.0
2024-03-15 11:00:00,42.45,42.46,42.31,42.4,60895.0,40.6413,40.6508,40.5072,40.5934,60895.0
2024-03-15 11:30:00,42.4,42.41,42.24,42.29,44922.0,40.5934,40.603,40.4402,40.4881,44922.0
2024-03-15 12:00:00,42.28,42.51,42.21,42.41,127265.0,40.4785,40.6987,40.4115,40.603,127265.0
2024-03-15 12:30:00,42.41,42.47,42.37,42.4,52018.0,40.603,40.6604,40.5647,40.5934,52018.0
2024-03-15 13:00:00,42.4,42.67,42.38,42.61,113515.0,40.5934,40.8519,40.5743,40.7945,113515.0
2024-03-15 13:30:00,42.61,42.69,42.56,42.66,67009.0,40.7945,40.871,40.7466,40.8423,67009.0
2024-03-15 14:00:00,42.66,42.69,42.61,42.63,147688.0,40.8423,40.871,40.7945,40.8136,147688.0
2024-03-15 14:30:00,42.64,42.78,42.6,42.76,182853.0,40.8232,40.9572,40.7849,40.9381,182853.0
2024-03-15 15:00:00,42.76,42.77,42.68,42.71,195739.0,40.9381,40.9476,40.8615,40.8902,195739.0
2024-03-15 15:30:00,42.71,42.77,42.56,42.71,591840.0,40.8902,40.9476,40.7466,40.8902,591840.0
2024-03-18 09:30:00,42.58,43.06,42.55,43.04,235523.0,40.7657,41.2253,40.737,41.2061,235523.0
2024-03-18 10:00:00,43.05,43.34,43.01,43.22,169748.0,41.2157,41.4933,41.1774,41.3785,169748.0
2024-03-18 10:30:00,43.21,43.44,43.18,43.27,140423.0,41.3689,41.5891,41.3402,41.4263,140423.0
2024-03-18 11:00:00,43.27,43.52,43.22,43.51,219257.0,41.4263,41.6657,41.3785,41.6561,219257.0
2024-03-18 11:30:00,43.5,43.58,43.42,43.44,142139.0,41.6465,41.7231,41.5699,41.5891,142139.0
2024-03-18 12:00:00,43.44,43.56,43.43,43.49,127791.0,41.5891,41.704,41.5795,41.637,127791.0
2024-03-18 12:30:00,43.49,43.62,43.47,43.58,126089.0,41.637,41.7614,41.6178,41.7231,126089.0
2024-03-18 13:00:00,43.57,43.7,43.51,43.52,125981.0,41.7135,41.838,41.6561,41.6657,125981.0
2024-03-18 13:30:00,43.52,43.54,43.42,43.52,116016.0,41.6657,41.6848,41.5699,41.6657,116016.0
2024-03-18 14:00:00,43.52,43.53,43.38,43.41,135931.0,41.6657,41.6753,41.5316,41.5604,135931.0
2024-03-18 14:30:00,43.4,43.44,43.24,43.27,113574.0,41.5508,41.5891,41.3976,41.4263,113574.0
2024-03-18 15:00:00,43.26,43.36,43.22,43.33,132551.0,41.4168,41.5125,41.3785,41.4838,132551.0
2024-03-18 15:30:00,43.33,43.4,43.26,43.33,511061.0,41.4838,41.5508,41.4168,41.4838,511061.0
2024-03-19 09:30:00,43.52,43.62,43.25,43.58,296267.0,41.6657,41.7614,41.4072,41.7231,296267.0
2024-03-19 10:00:00,43.57,43.6,43.33,43.42,113355.0,41.7135,41.7423,41.4838,41.5699,113355.0
2024-03-19 10:30:00,43.42,43.45,43.23,43.34,138525.0,41.5699,41.5987,41.388,41.4933,138525.0
2024-03-19 11:00:00,43.34,43.34,43.15,43.16,54760.0,41.4933,41.4933,41.3114,41.321,54760.0
2024-03-19 11:30:00,43.15,43.25,43.11,43.21,77363.0,41.3114,41.4072,41.2731,41.3689,77363.0
2024-03-19 12:00:00,43.21,43.21,43.06,43.08,271214.0,41.3689,41.3689,41.2253,41.2444,271214.0
2024-03-19 12:30:00,43.08,43.2,43.08,43.2,72731.0,41.2444,41.3593,41.2444,41.3593,72731.0
2024-03-19 13:00:00,43.2,43.22,43.15,43.22,54584.0,41.3593,41.3785,41.3114,41.3785,54584.0
2024-03-19 13:30:00,43.21,43.29,43.18,43.23,64967.0,41.3689,41.4455,41.3402,41.388,64967.0
2024-03-19 14:00:00,43.23,43.33,43.2,43.32,61208.0,41.388,41.4838,41.3593,41.4742,61208.0
2024-03-19 14:30:00,43.32,43.41,43.29,43.4,65602.0,41.4742,41.5604,41.4455,41.5508,65602.0
2024-03-19 15:00:00,43.4,43.51,43.38,43.49,76681.0,41.5508,41.6561,41.5316,41.637,76681.0
2024-03-19 15:30:00,43.48,43.59,43.44,43.57,361486.0,41.6274,41.7327,41.5891,41.7135,361486.0
2024-03-20 09:30:00,44.0,44.13,43.84,44.01,249852.0,42.1252,42.2497,41.972,42.1348,249852.0
2024-03-20 10:00:00,43.99,44.01,43.88,43.95,73292.0,42.1157,42.1348,42.0103,42.0774,73292.0
2024-03-20 10:30:00,43.95,44.14,43.92,43.92,134878.0,42.0774,42.2593,42.0486,42.0486,134878.0
2024-03-20 11:00:00,43.93,43.93,43.58,43.61,201552.0,42.0582,42.0582,41.7231,41.7518,201552.0
2024-03-20 11:30:00,43.61,43.8,43.6,43.8,96602.0,41.7518,41.9337,41.7423,41.9337,96602.0
2024-03-20 12:00:00,43.8,43.91,43.79,43.87,94644.0,41.9337,42.0391,41.9242,42.0008,94644.0
2024-03-20 12:30:00,43.87,43.91,43.8,43.87,84651.0,42.0008,42.0391,41.9337,42.0008,84651.0
2024-03-20 13:00:00,43.86,43.92,43.84,43.92,93264.0,41.9912,42.0486,41.972,42.0486,93264.0
2024-03-20 13:30:00,43.91,43.93,43.75,43.75,83994.0,42.0391,42.0582,41.8859,41.8859,83994.0
2024-03-20 14:00:00,43.76,43.87,43.48,43.56,121920.0,41.8955,42.0008,41.6274,41.704,121920.0
2024-03-20 14:30:00,43.56,43.71,43.42,43.47,118313.0,41.704,41.8476,41.5699,41.6178,118313.0
2024-03-20 15:00:00,43.47,43.56,43.41,43.43,133169.0,41.6178,41.704,41.5604,41.5795,133169.0
2024-03-20 15:30:00,43.43,43.59,43.33,43.35,481413.0,41.5795,41.7327,41.4838,41.5029,481413.0
2024-03-21 09:30:00,43.2,43.5,42.9,43.41,89790.0,41.3593,41.6465,41.0721,41.5604,89790.0
2024-03-21 10:00:00,43.41,43.49,43.35,43.41,75035.0,41.5604,41.637,41.5029,41.5604,75035.0
2024-03-21 10:30:00,43.41,43.44,43.2,43.29,66636.0,41.5604,41.5891,41.3593,41.4455,66636.0
2024-03-21 11:00:00,43.29,43.29,43.1,43.18,87677.0,41.4455,41.4455,41.2636,41.3402,87677.0
2024-03-21 11:30:00,43.18,43.37,43.17,43.37,44476.0,41.3402,41.5221,41.3306,41.5221,44476.0
2024-03-21 12:00:00,43.37,43.38,43.06,43.07,69832.0,41.5221,41.5316,41.2253,41.2349,69832.0
2024-03-21 12:30:00,43.05,43.07,42.95,42.99,89523.0,41.2157,41.2349,41.12,41.1583,89523.0
2024-03-21 13:00:00,42.98,43.11,42.97,43.09,51248.0,41.1487,41.2731,41.1391,41.254,51248.0
2024-03-21 13:30:00,43.09,43.16,43.02,43.09,53001.0,41.254,41.321,41.187,41.254,53001.0
2024-03-21 14:00:00,43.09,43.22,43.08,43.18,91392.0,41.254,41.3785,41.2444,41.3402,91392.0
2024-03-21 14:30:00,43.18,43.2,43.08,43.18,72697.0,41.3402,41.3593,41.2444,41.3402,72697.0
2024-03-21 15:00:00,43.18,43.38,43.17,43.37,102380.0,41.3402,41.5316,41.3306,41.5221,102380.0
2024-03-21 15:30:00,43.37,43.38,43.2,43.24,303518.0,41.5221,41.5316,41.3593,41.3976,303518.0
2024-03-22 09:30:00,43.5,43.53,43.16,43.48,163553.0,41.6465,41.6753,41.321,41.6274,163553.0
2024-03-22 10:00:00,43.48,43.65,43.4,43.6,136382.0,41.6274,41.7901,41.5508,41.7423,136382.0
2024-03-22 10:30:00,43.6,43.66,43.52,43.53,77529.0,41.7423,41.7997,41.6657,41.6753,77529.0
2024-03-22 11:00:00,43.53,43.55,43.42,43.44,52183.0,41.6753,41.6944,41.5699,41.5891,52183.0
2024-03-22 11:30:00,43.45,43.5,43.42,43.43,47179.0,41.5987,41.6465,41.5699,41.5795,47179.0
2024-03-22 12:00:00,43.43,43.49,43.39,43.41,58472.0,41.5795,41.637,41.5412,41.5604,58472.0
2024-03-22 12:30:00,43.41,43.43,43.24,43.29,60503.0,41.5604,41.5795,41.3976,41.4455,60503.0
2024-03-22 13:00:00,43.29,43.35,43.24,43.33,49802.0,41.4455,41.5029,41.3976,41.4838,49802.0
2024-03-22 13:30:00,43.33,43.34,43.29,43.33,41585.0,41.4838,41.4933,41.4455,41.4838,41585.0
2024-03-22 14:00:00,43.33,43.34,43.27,43.3,38988.0,41.4838,41.4933,41.4263,41.4551,38988.0
2024-03-22 14:30:00,43.3,43.4,43.29,43.37,48217.0,41.4551,41.5508,41.4455,41.5221,48217.0
2024-03-22 15:00:00,43.36,43.45,43.34,43.44,89491.0,41.5125,41.5987,41.4933,41.5891,89491.0
2024-03-22 15:30:00,43.44,43.6,43.43,43.55,379868.0,41.5891,41.7423,41.5795,41.6944,379868.0
2024-03-25 09:30:00,43.66,43.86,43.48,43.58,82539.0,41.7997,41.9912,41.6274,41.7231,82539.0
2024-03-25 10:00:00,43.56,43.56,43.38,43.47,53184.0,41.704,41.704,41.5316,41.6178,53184.0
2024-03-25 10:30:00,43.47,43.5,43.41,43.43,48204.0,41.6178,41.6465,41.5604,41.5795,48204.0
2024-03-25 11:00:00,43.44,43.45,43.2,43.25,51048.0,41.5891,41.5987,41.3593,41.4072,51048.0
2024-03-25 11:30:00,43.24,43.36,43.23,43.33,34106.0,41.3976,41.5125,41.388,41.4838,34106.0
2024-03-25 12:00:00,43.34,43.4,43.2,43.2,45036.0,41.4933,41.5508,41.3593,41.3593,45036.0
2024-03-25 12:30:00,43.2,43.27,43.19,43.26,37641.0,41.3593,41.4263,41.3497,41.4168,37641.0
2024-03-25 13:00:00,43.26,43.3,43.14,43.18,41848.0,41.4168,41.4551,41.3019,41.3402,41848.0
2024-03-25 13:30:00,43.17,43.31,43.13,43.29,63588.0,41.3306,41.4646,41.2923,41.4455,63588.0
2024-03-25 14:00:00,43.29,43.29,43.21,43.27,49373.0,41.4455,41.4455,41.3689,41.4263,49373.0
2024-03-25 14:30:00,43.27,43.3,43.23,43.23,48383.0,41.4263,41.4551,41.388,41.388,48383.0
2024-03-25 15:00:00,43.23,43.3,43.2,43.23,55706.0,41.388,41.4551,41.3593,41.388,55706.0
2024-03-25 15:30:00,43.24,43.38,43.18,43.38,319523.0,41.3976,41.5316,41.3402,41.5316,319523.0
2024-03-26 09:30:00,43.51,43.53,43.29,43.32,173737.0,41.6561,41.6753,41.4455,41.4742,173737.0
2024-03-26 10:00:00,43.32,43.35,43.22,43.34,337892.0,41.4742,41.5029,41.3785,41.4933,337892.0
2024-03-26 10:30:00,43.34,43.49,43.26,43.46,116414.0,41.4933,41.637,41.4168,41.6082,116414.0
2024-03-26 11:00:00,43.45,43.48,43.4,43.46,82353.0,41.5987,41.6274,41.5508,41.6082,82353.0
2024-03-26 11:30:00,43.46,43.51,43.45,43.51,61045.0,41.6082,41.6561,41.5987,41.6561,61045.0
2024-03-26 12:00:00,43.52,43.62,43.48,43.56,62412.0,41.6657,41.7614,41.6274,41.704,62412.0
2024-03-26 12:30:00,43.56,43.6,43.45,43.48,60724.0,41.704,41.7423,41.5987,41.6274,60724.0
2024-03-26 13:00:00,43.48,43.51,43.44,43.48,95411.0,41.6274,41.6561,41.5891,41.6274,95411.0
2024-03-26 13:30:00,43.48,43.56,43.46,43.55,89693.0,41.6274,41.704,41.6082,41.6944,89693.0
2024-03-26 14:00:00,43.55,43.6,43.53,43.53,77746.0,41.6944,41.7423,41.6753,41.6753,77746.0
2024-03-26 14:30:00,43.53,43.55,43.5,43.53,64269.0,41.6753,41.6944,41.6465,41.6753,64269.0
2024-03-26 15:00:00,43.54,43.64,43.53,43.63,75108.0,41.6848,41.7806,41.6753,41.771,75108.0
2024-03-26 15:30:00,43.63,43.7,43.36,43.36,529814.0,41.771,41.838,41.5125,41.5125,529814.0
2024-03-27 09:30:00,43.57,44.25,43.57,44.23,169710.0,41.7135,42.3646,41.7135,42.3454,169710.0
2024-03-27 10:00:00,44.25,44.31,44.08,44.17,127536.0,42.3646,42.422,42.2018,42.288,127536.0
2024-03-27 10:30:00,44.16,44.2,44.06,44.14,70062.0,42.2784,42.3167,42.1827,42.2593,70062.0
2024-03-27 11:00:00,44.14,44.15,43.97,44.12,101674.0,42.2593,42.2688,42.0965,42.2401,101674.0
2024-03-27 11:30:00,44.12,44.13,44.06,44.08,47256.0,42.2401,42.2497,42.1827,42.2018,47256.0
2024-03-27 12:00:00,44.08,44.14,44.05,44.05,39514.0,42.2018,42.2593,42.1731,42.1731,39514.0
2024-03-27 12:30:00,44.06,44.09,44.02,44.03,46130.0,42.1827,42.2114,42.1444,42.1539,46130.0
2024-03-27 13:00:00,44.04,44.17,44.03,44.14,54649.0,42.1635,42.288,42.1539,42.2593,54649.0
2024-03-27 13:30:00,44.13,44.14,44.0,44.0,30252.0,42.2497,42.2593,42.1252,42.1252,30252.0
2024-03-27 14:00:00,44.01,44.04,43.98,44.01,46178.0,42.1348,42.1635,42.1061,42.1348,46178.0
2024-03-27 14:30:00,44.0,44.01,43.91,43.94,57049.0,42.1252,42.1348,42.0391,42.0678,57049.0
2024-03-27 15:00:00,43.94,43.99,43.91,43.97,60367.0,42.0678,42.1157,42.0391,42.0965,60367.0
2024-03-27 15:30:00,43.98,44.08,43.94,44.08,340070.0,42.1061,42.2018,42.0678,42.2018,340070.0
2024-03-28 09:30:00,44.27,44.8,44.27,44.55,251385.0,42.3837,42.8911,42.3837,42.6518,251385.0
2024-03-28 10:00:00,44.56,44.68,44.53,44.61,64234.0,42.6614,42.7763,42.6326,42.7092,64234.0
2024-03-28 10:30:00,44.59,44.72,44.59,44.69,69234.0,42.6901,42.8145,42.6901,42.7858,69234.0
2024-03-28 11:00:00,44.68,44.68,44.46,44.46,75238.0,42.7763,42.7763,42.5656,42.5656,75238.0
2024-03-28 11:30:00,44.46,44.57,44.43,44.55,210402.0,42.5656,42.6709,42.5369,42.6518,210402.0
2024-03-28 12:00:00,44.56,44.61,44.48,44.5,50995.0,42.6614,42.7092,42.5848,42.6039,50995.0
2024-03-28 12:30:00,44.51,44.55,44.46,44.5,47592.0,42.6135,42.6518,42.5656,42.6039,47592.0
2024-03-28 13:00:00,44.49,44.52,44.43,44.49,62805.0,42.5943,42.6231,42.5369,42.5943,62805.0
2024-03-28 13:30:00,44.48,44.55,44.45,44.52,134928.0,42.5848,42.6518,42.5561,42.6231,134928.0
2024-03-28 14:00:00,44.53,44.59,44.5,44.54,80115.0,42.6326,42.6901,42.6039,42.6422,80115.0
2024-03-28 14:30:00,44.54,44.56,44.46,44.54,98149.0,42.6422,42.6614,42.5656,42.6422,98149.0
2024-03-28 15:00:00,44.53,44.65,44.49,44.65,148641.0,42.6326,42.7475,42.5943,42.7475,148641.0
2024-03-28 15:30:00,44.65,44.74,44.44,44.44,671053.0,42.7475,42.8337,42.5465,42.5465,671053.0
2024-04-01 09:30:00,44.5,44.78,44.34,44.67,222379.0,42.6039,42.872,42.4507,42.7667,222379.0
2024-04-01 10:00:00,44.66,44.81,44.44,44.48,170510.0,42.7571,42.9007,42.5465,42.5848,170510.0
2024-04-01 10:30:00,44.48,44.52,44.4,44.43,119027.0,42.5848,42.6231,42.5082,42.5369,119027.0
2024-04-01 11:00:00,44.42,44.66,44.4,44.65,138835.0,42.5273,42.7571,42.5082,42.7475,138835.0
2024-04-01 11:30:00,44.65,44.71,44.59,44.64,118408.0,42.7475,42.805,42.6901,42.738,118408.0
2024-04-01 12:00:00,44.65,44.77,44.6,44.77,93630.0,42.7475,42.8624,42.6997,42.8624,93630.0
2024-04-01 12:30:00,44.77,44.78,44.7,44.73,87464.0,42.8624,42.872,42.7954,42.8241,87464.0
2024-04-01 13:00:00,44.73,44.87,44.73,44.84,98447.0,42.8241,42.9582,42.8241,42.9294,98447.0
2024-04-01 13:30:00,44.84,44.93,44.82,44.91,154463.0,42.9294,43.0156,42.9103,42.9965,154463.0
2024-04-01 14:00:00,44.92,44.96,44.88,44.93,102062.0,43.006,43.0443,42.9677,43.0156,102062.0
2024-04-01 14:30:00,44.94,44.94,44.87,44.91,96833.0,43.0252,43.0252,42.9582,42.9965,96833.0
2024-04-01 15:00:00,44.91,44.93,44.73,44.77,102259.0,42.9965,43.0156,42.8241,42.8624,102259.0
2024-04-01 15:30:00,44.77,44.78,44.64,44.68,369635.0,42.8624,42.872,42.738,42.7763,369635.0
2024-04-02 09:30:00,44.69,44.86,44.53,44.69,208006.0,42.7858,42.9486,42.6326,42.7858,208006.0
2024-04-02 10:00:00,44.69,44.72,44.56,44.61,159104.0,42.7858,42.8145,42.6614,42.7092,159104.0
2024-04-02 10:30:00,44.61,44.72,44.57,44.67,157548.0,42.7092,42.8145,42.6709,42.7667,157548.0
2024-04-02 11:00:00,44.66,44.67,44.45,44.56,142165.0,42.7571,42.7667,42.5561,42.6614,142165.0
2024-04-02 11:30:00,44.56,44.6,44.41,44.44,113416.0,42.6614,42.6997,42.5178,42.5465,113416.0
2024-04-02 12:00:00,44.44,44.51,44.39,44.48,70071.0,42.5465,42.6135,42.4986,42.5848,70071.0
2024-04-02 12:30:00,44.5,44.63,44.49,44.57,74394.0,42.6039,42.7284,42.5943,42.6709,74394.0
2024-04-02 13:00:00,44.58,44.65,44.56,44.64,50627.0,42.6805,42.7475,42.6614,42.738,50627.0
2024-04-02 13:30:00,44.64,44.64,44.54,44.57,72196.0,42.738,42.738,42.6422,42.6709,72196.0
2024-04-02 14:00:00,44.56,44.58,44.52,44.57,64526.0,42.6614,42.6805,42.6231,42.6709,64526.0
2024-04-02 14:30:00,44.57,44.65,44.54,44.61,111902.0,42.6709,42.7475,42.6422,42.7092,111902.0
2024-04-02 15:00:00,44.61,44.61,44.44,44.48,100262.0,42.7092,42.7092,42.5465,42.5848,100262.0
2024-04-02 15:30:00,44.49,44.5,44.34,44.42,392588.0,42.5943,42.6039,42.4507,42.5273,392588.0
2024-04-03 09:30:00,43.85,43.95,43.21,43.33,129853.0,42.3434,42.4399,41.7253,41.8412,129853.0
2024-04-03 10:00:00,43.32,43.37,43.1,43.14,87786.0,41.8316,41.8799,41.6191,41.6578,87786.0
2024-04-03 10:30:00,43.14,43.36,43.05,43.34,76501.0,41.6578,41.8702,41.5708,41.8509,76501.0
2024-04-03 11:00:00,43.35,43.42,43.18,43.18,84731.0,41.8605,41.9281,41.6964,41.6964,84731.0
2024-04-03 11:30:00,43.18,43.2,42.98,43.02,103512.0,41.6964,41.7157,41.5033,41.5419,103512.0
2024-04-03 12:00:00,43.01,43.22,42.98,43.17,66785.0,41.5322,41.735,41.5033,41.6867,66785.0
2024-04-03 12:30:00,43.17,43.2,43.06,43.11,53218.0,41.6867,41.7157,41.5805,41.6288,53218.0
2024-04-03 13:00:00,43.11,43.13,43.03,43.07,74745.0,41.6288,41.6481,41.5515,41.5902,74745.0
2024-04-03 13:30:00,43.06,43.07,42.89,42.9,120131.0,41.5805,41.5902,41.4163,41.426,120131.0
2024-04-03 14:00:00,42.9,42.94,42.87,42.87,81767.0,41.426,41.4646,41.397,41.397,81767.0
2024-04-03 14:30:00,42.87,43.0,42.85,42.98,80740.0,41.397,41.5226,41.3777,41.5033,80740.0
2024-04-03 15:00:00,42.96,43.02,42.9,43.02,146849.0,41.4839,41.5419,41.426,41.5419,146849.0
2024-04-03 15:30:00,43.02,43.08,42.94,42.96,567172.0,41.5419,41.5998,41.4646,41.4839,567172.0
2024-04-04 09:30:00,43.2,43.68,42.91,43.66,215009.0,41.7157,42.1792,41.4357,42.1599,215009.0
2024-04-04 10:00:00,43.67,43.76,43.56,43.69,117389.0,42.1695,42.2565,42.0633,42.1889,117389.0
2024-04-04 10:30:00,43.69,43.7,43.29,43.51,124885.0,42.1889,42.1985,41.8026,42.015,124885.0
2024-04-04 11:00:00,43.52,43.69,43.47,43.63,107275.0,42.0247,42.1889,41.9764,42.1309,107275.0
2024-04-04 11:30:00,43.63,43.79,43.61,43.65,93445.0,42.1309,42.2854,42.1116,42.1502,93445.0
2024-04-04 12:00:00,43.64,43.65,43.5,43.56,77844.0,42.1406,42.1502,42.0054,42.0633,77844.0
2024-04-04 12:30:00,43.56,43.65,43.53,43.63,163681.0,42.0633,42.1502,42.0344,42.1309,163681.0
2024-04-04 13:00:00,43.63,43.67,43.59,43.65,49060.0,42.1309,42.1695,42.0923,42.1502,49060.0
2024-04-04 13:30:00,43.64,43.65,43.53,43.65,77586.0,42.1406,42.1502,42.0344,42.1502,77586.0
2024-04-04 14:00:00,43.64,43.64,43.46,43.47,113442.0,42.1406,42.1406,41.9668,41.9764,113442.0
2024-04-04 14:30:00,43.46,43.67,43.45,43.66,122749.0,41.9668,42.1695,41.9571,42.1599,122749.0
2024-04-04 15:00:00,43.65,43.89,43.64,43.75,350715.0,42.1502,42.382,42.1406,42.2468,350715.0
2024-04-04 15:30:00,43.75,44.0,43.68,43.98,684977.0,42.2468,42.4882,42.1792,42.4689,684977.0
2024-04-05 09:30:00,43.79,43.9,43.25,43.25,177169.0,42.2854,42.3916,41.764,41.764,177169.0
2024-04-05 10:00:00,43.25,43.41,43.17,43.23,103120.0,41.764,41.9185,41.6867,41.7447,103120.0
2024-04-05 10:30:00,43.24,43.47,43.12,43.25,133133.0,41.7543,41.9764,41.6384,41.764,133133.0
2024-04-05 11:00:00,43.26,43.43,43.19,43.38,627202.0,41.7736,41.9378,41.706,41.8895,627202.0
2024-04-05 11:30:00,43.38,43.4,43.28,43.33,91844.0,41.8895,41.9088,41.7929,41.8412,91844.0
2024-04-05 12:00:00,43.33,43.56,43.32,43.56,70362.0,41.8412,42.0633,41.8316,42.0633,70362.0
2024-04-05 12:30:00,43.56,43.56,43.39,43.42,67794.0,42.0633,42.0633,41.8992,41.9281,67794.0
2024-04-05 13:00:00,43.42,43.42,43.22,43.28,74573.0,41.9281,41.9281,41.735,41.7929,74573.0
2024-04-05 13:30:00,43.28,43.4,43.24,43.36,108908.0,41.7929,41.9088,41.7543,41.8702,108908.0
2024-04-05 14:00:00,43.37,43.37,43.26,43.28,95567.0,41.8799,41.8799,41.7736,41.7929,95567.0
2024-04-05 14:30:00,43.29,43.34,43.24,43.27,55301.0,41.8026,41.8509,41.7543,41.7833,55301.0
2024-04-05 15:00:00,43.27,43.33,43.24,43.3,105426.0,41.7833,41.8412,41.7543,41.8123,105426.0
2024-04-05 15:30:00,43.29,43.39,43.19,43.3,396651.0,41.8026,41.8992,41.706,41.8123,396651.0
2024-04-08 09:30:00,43.11,43.93,43.11,43.64,153551.0,41.6288,42.4206,41.6288,42.1406,153551.0
2024-04-08 10:00:00,43.64,43.99,43.63,43.88,153084.0,42.1406,42.4785,42.1309,42.3723,153084.0
2024-04-08 10:30:00,43.88,43.98,43.8,43.82,111447.0,42.3723,42.4689,42.2951,42.3144,111447.0
2024-04-08 11:00:00,43.83,43.98,43.82,43.94,106986.0,42.324,42.4689,42.3144,42.4303,106986.0
2024-04-08 11:30:00,43.94,43.95,43.82,43.86,88521.0,42.4303,42.4399,42.3144,42.353,88521.0
2024-04-08 12:00:00,43.86,43.94,43.82,43.9,83338.0,42.353,42.4303,42.3144,42.3916,83338.0
2024-04-08 12:30:00,43.9,43.94,43.84,43.94,102275.0,42.3916,42.4303,42.3337,42.4303,102275.0
2024-04-08 13:00:00,43.94,44.05,43.92,44.01,139239.0,42.4303,42.5365,42.411,42.4979,139239.0
2024-04-08 13:30:00,44.0,44.02,43.95,43.96,64214.0,42.4882,42.5075,42.4399,42.4496,64214.0
2024-04-08 14:00:00,43.95,43.96,43.85,43.89,63606.0,42.4399,42.4496,42.3434,42.382,63606.0
2024-04-08 14:30:00,43.89,43.94,43.83,43.85,76516.0,42.382,42.4303,42.324,42.3434,76516.0
2024-04-08 15:00:00,43.84,43.85,43.76,43.77,75492.0,42.3337,42.3434,42.2565,42.2661,75492.0
2024-04-08 15:30:00,43.77,43.79,43.67,43.72,331239.0,42.2661,42.2854,42.1695,42.2178,331239.0
2024-04-09 09:30:00,43.75,43.84,43.48,43.66,137368.0,42.2468,42.3337,41.9861,42.1599,137368.0
2024-04-09 10:00:00,43.66,44.16,43.65,44.1,123014.0,42.1599,42.6427,42.1502,42.5848,123014.0
2024-04-09 10:30:00,44.11,44.26,44.07,44.12,271657.0,42.5944,42.7393,42.5558,42.6041,271657.0
2024-04-09 11:00:00,44.12,44.15,43.9,44.08,268818.0,42.6041,42.6331,42.3916,42.5655,268818.0
2024-04-09 11:30:00,44.08,44.14,44.03,44.14,109788.0,42.5655,42.6234,42.5172,42.6234,109788.0
2024-04-09 12:00:00,44.13,44.2,44.05,44.14,139919.0,42.6137,42.6813,42.5365,42.6234,139919.0
2024-04-09 12:30:00,44.15,44.17,44.0,44.04,67296.0,42.6331,42.6524,42.4882,42.5268,67296.0
2024-04-09 13:00:00,44.04,44.12,43.99,44.12,69626.0,42.5268,42.6041,42.4785,42.6041,69626.0
2024-04-09 13:30:00,44.11,44.2,44.08,44.12,89375.0,42.5944,42.6813,42.5655,42.6041,89375.0
2024-04-09 14:00:00,44.11,44.16,44.09,44.12,87791.0,42.5944,42.6427,42.5751,42.6041,87791.0
2024-04-09 14:30:00,44.11,44.19,44.1,44.13,95134.0,42.5944,42.6717,42.5848,42.6137,95134.0
2024-04-09 15:00:00,44.13,44.25,44.09,44.25,110780.0,42.6137,42.7296,42.5751,42.7296,110780.0
2024-04-09 15:30:00,44.25,44.46,44.17,44.44,600657.0,42.7296,42.9324,42.6524,42.9131,600657.0
2024-04-10 09:30:00,44.0,44.21,43.75,43.96,200052.0,42.4882,42.691,42.2468,42.4496,200052.0
2024-04-10 10:00:00,43.96,44.11,43.93,44.09,107576.0,42.4496,42.5944,42.4206,42.5751,107576.0
2024-04-10 10:30:00,44.09,44.22,44.05,44.12,68420.0,42.5751,42.7006,42.5365,42.6041,68420.0
2024-04-10 11:00:00,44.12,44.12,43.77,43.82,81994.0,42.6041,42.6041,42.2661,42.3144,81994.0
2024-04-10 11:30:00,43.81,43.87,43.66,43.68,74883.0,42.3047,42.3627,42.1599,42.1792,74883.0
2024-04-10 12:00:00,43.68,43.76,43.67,43.73,46296.0,42.1792,42.2565,42.1695,42.2275,46296.0
2024-04-10 12:30:00,43.72,43.74,43.53,43.57,75779.0,42.2178,42.2371,42.0344,42.073,75779.0
2024-04-10 13:00:00,43.57,43.6,43.41,43.5,90029.0,42.073,42.1019,41.9185,42.0054,90029.0
2024-04-10 13:30:00,43.49,43.65,43.45,43.57,82981.0,41.9957,42.1502,41.9571,42.073,82981.0
2024-04-10 14:00:00,43.58,43.76,43.56,43.59,77447.0,42.0826,42.2565,42.0633,42.0923,77447.0
2024-04-10 14:30:00,43.59,43.61,43.52,43.59,110216.0,42.0923,42.1116,42.0247,42.0923,110216.0
2024-04-10 15:00:00,43.59,43.69,43.54,43.68,77975.0,42.0923,42.1889,42.044,42.1792,77975.0
2024-04-10 15:30:00,43.68,43.76,43.58,43.68,383229.0,42.1792,42.2565,42.0826,42.1792,383229.0
2024-04-11 09:30:00,43.9,43.96,43.41,43.52,81487.0,42.3916,42.4496,41.9185,42.0247,81487.0
2024-04-11 10:00:00,43.52,43.52,43.2,43.21,100904.0,42.0247,42.0247,41.7157,41.7253,100904.0
2024-04-11 10:30:00,43.22,43.3,43.16,43.19,93954.0,41.735,41.8123,41.6771,41.706,93954.0
2024-04-11 11:00:00,43.18,43.19,43.03,43.09,82766.0,41.6964,41.706,41.5515,41.6095,82766.0
2024-04-11 11:30:00,43.08,43.31,43.03,43.26,61213.0,41.5998,41.8219,41.5515,41.7736,61213.0
2024-04-11 12:00:00,43.26,43.31,43.17,43.22,84751.0,41.7736,41.8219,41.6867,41.735,84751.0
2024-04-11 12:30:00,43.21,43.3,43.16,43.23,62004.0,41.7253,41.8123,41.6771,41.7447,62004.0
2024-04-11 13:00:00,43.23,43.38,43.23,43.34,62525.0,41.7447,41.8895,41.7447,41.8509,62525.0
2024-04-11 13:30:00,43.34,43.38,43.22,43.24,75701.0,41.8509,41.8895,41.735,41.7543,75701.0
2024-04-11 14:00:00,43.25,43.34,43.23,43.31,83580.0,41.764,41.8509,41.7447,41.8219,83580.0
2024-04-11 14:30:00,43.32,43.33,43.22,43.26,79861.0,41.8316,41.8412,41.735,41.7736,79861.0
2024-04-11 15:00:00,43.25,43.36,43.23,43.3,76894.0,41.764,41.8702,41.7447,41.8123,76894.0
2024-04-11 15:30:00,43.3,43.36,43.2,43.21,327229.0,41.8123,41.8702,41.7157,41.7253,327229.0
2024-04-12 09:30:00,43.22,43.34,42.87,42.93,129763.0,41.735,41.8509,41.397,41.455,129763.0
2024-04-12 10:00:00,42.92,42.92,42.63,42.65,92168.0,41.4453,41.4453,41.1653,41.1846,92168.0
2024-04-12 10:30:00,42.64,42.76,42.57,42.69,70745.0,41.1749,41.2908,41.1073,41.2232,70745.0
2024-04-12 11:00:00,42.66,42.72,42.54,42.55,52838.0,41.1942,41.2522,41.0784,41.088,52838.0
2024-04-12 11:30:00,42.54,42.54,42.38,42.42,61911.0,41.0784,41.0784,40.9239,40.9625,61911.0
2024-04-12 12:00:00,42.43,42.51,42.43,42.45,42250.0,40.9721,41.0494,40.9721,40.9915,42250.0
2024-04-12 12:30:00,42.46,42.49,42.38,42.4,37364.0,41.0011,41.0301,40.9239,40.9432,37364.0
2024-04-12 13:00:00,42.38,42.39,42.29,42.34,62794.0,40.9239,40.9335,40.837,40.8852,62794.0
2024-04-12 13:30:00,42.34,42.39,42.32,42.38,55629.0,40.8852,40.9335,40.8659,40.9239,55629.0
2024-04-12 14:00:00,42.38,42.51,42.34,42.44,61448.0,40.9239,41.0494,40.8852,40.9818,61448.0
2024-04-12 14:30:00,42.43,42.43,42.28,42.29,94508.0,40.9721,40.9721,40.8273,40.837,94508.0
2024-04-12 15:00:00,42.28,42.37,42.27,42.32,68678.0,40.8273,40.9142,40.8176,40.8659,68678.0
2024-04-12 15:30:00,42.31,42.34,42.23,42.32,220047.0,40.8563,40.8852,40.779,40.8659,220047.0
2024-04-15 09:30:00,42.34,42.68,42.34,42.52,73628.0,40.8852,41.2136,40.8852,41.0591,73628.0
2024-04-15 10:00:00,42.52,42.65,42.31,42.51,110109.0,41.0591,41.1846,40.8563,41.0494,110109.0
2024-04-15 10:30:00,42.51,42.6,42.47,42.5,94717.0,41.0494,41.1363,41.0108,41.0397,94717.0
2024-04-15 11:00:00,42.5,42.68,42.47,42.66,86320.0,41.0397,41.2136,41.0108,41.1942,86320.0
2024-04-15 11:30:00,42.66,42.84,42.63,42.84,85529.0,41.1942,41.3681,41.1653,41.3681,85529.0
2024-04-15 12:00:00,42.83,42.87,42.74,42.78,59306.0,41.3584,41.397,41.2715,41.3101,59306.0
2024-04-15 12:30:00,42.77,42.84,42.76,42.79,51563.0,41.3005,41.3681,41.2908,41.3198,51563.0
2024-04-15 13:00:00,42.79,42.88,42.76,42.82,96310.0,41.3198,41.4067,41.2908,41.3487,96310.0
2024-04-15 13:30:00,42.81,42.98,42.77,42.8,74513.0,41.3391,41.5033,41.3005,41.3294,74513.0
2024-04-15 14:00:00,42.79,42.82,42.6,42.62,69352.0,41.3198,41.3487,41.1363,41.1556,69352.0
2024-04-15 14:30:00,42.61,42.7,42.47,42.52,91742.0,41.146,41.2329,41.0108,41.0591,91742.0
2024-04-15 15:00:00,42.52,42.6,42.5,42.58,98733.0,41.0591,41.1363,41.0397,41.117,98733.0
2024-04-15 15:30:00,42.58,42.73,42.54,42.69,266702.0,41.117,41.2618,41.0784,41.2232,266702.0
2024-04-16 09:30:00,42.72,42.95,42.62,42.73,126445.0,41.2522,41.4743,41.1556,41.2618,126445.0
2024-04-16 10:00:00,42.73,42.96,42.6,42.96,142486.0,41.2618,41.4839,41.1363,41.4839,142486.0
2024-04-16 10:30:00,42.96,43.06,42.68,42.75,141121.0,41.4839,41.5805,41.2136,41.2812,141121.0
2024-04-16 11:00:00,42.75,42.81,42.63,42.8,131464.0,41.2812,41.3391,41.1653,41.3294,131464.0
2024-04-16 11:30:00,42.81,42.95,42.81,42.94,77927.0,41.3391,41.4743,41.3391,41.4646,77927.0
2024-04-16 12:00:00,42.94,42.95,42.84,42.91,65407.0,41.4646,41.4743,41.3681,41.4357,65407.0
2024-04-16 12:30:00,42.9,43.01,42.89,42.93,74475.0,41.426,41.5322,41.4163,41.455,74475.0
2024-04-16 13:00:00,42.94,42.95,42.84,42.87,60341.0,41.4646,41.4743,41.3681,41.397,60341.0
2024-04-16 13:30:00,42.88,42.95,42.8,42.91,155918.0,41.4067,41.4743,41.3294,41.4357,155918.0
2024-04-16 14:00:00,42.91,43.09,42.87,42.9,107882.0,41.4357,41.6095,41.397,41.426,107882.0
2024-04-16 14:30:00,42.89,43.1,42.85,43.07,91448.0,41.4163,41.6191,41.3777,41.5902,91448.0
2024-04-16 15:00:00,43.07,43.11,42.98,43.09,113988.0,41.5902,41.6288,41.5033,41.6095,113988.0
2024-04-16 15:30:00,43.09,43.19,42.92,43.0,405200.0,41.6095,41.706,41.4453,41.5226,405200.0
2024-04-17 09:30:00,43.29,43.43,43.19,43.28,84348.0,41.8026,41.9378,41.706,41.7929,84348.0
2024-04-17 10:00:00,43.29,43.33,43.06,43.07,64375.0,41.8026,41.8412,41.5805,41.5902,64375.0
2024-04-17 10:30:00,43.06,43.14,42.99,43.04,70973.0,41.5805,41.6578,41.5129,41.5612,70973.0
2024-04-17 11:00:00,43.04,43.05,42.86,42.88,58347.0,41.5612,41.5708,41.3874,41.4067,58347.0
2024-04-17 11:30:00,42.87,42.89,42.82,42.86,53503.0,41.397,41.4163,41.3487,41.3874,53503.0
2024-04-17 12:00:00,42.86,43.01,42.82,43.0,50817.0,41.3874,41.5322,41.3487,41.5226,50817.0
2024-04-17 12:30:00,42.99,43.04,42.96,43.04,48175.0,41.5129,41.5612,41.4839,41.5612,48175.0
2024-04-17 13:00:00,43.03,43.15,42.98,43.15,43874.0,41.5515,41.6674,41.5033,41.6674,43874.0
2024-04-17 13:30:00,43.15,43.15,43.04,43.09,57329.0,41.6674,41.6674,41.5612,41.6095,57329.0
2024-04-17 14:00:00,43.09,43.19,43.08,43.12,85900.0,41.6095,41.706,41.5998,41.6384,85900.0
2024-04-17 14:30:00,43.12,43.2,43.07,43.13,84623.0,41.6384,41.7157,41.5902,41.6481,84623.0
2024-04-17 15:00:00,43.12,43.22,43.0,43.21,120959.0,41.6384,41.735,41.5226,41.7253,120959.0
2024-04-17 15:30:00,43.22,43.38,43.18,43.31,422797.0,41.735,41.8895,41.6964,41.8219,422797.0
2024-04-18 09:30:00,43.54,43.78,43.38,43.76,94968.0,42.044,42.2758,41.8895,42.2565,94968.0
2024-04-18 10:00:00,43.77,43.79,43.58,43.64,67683.0,42.2661,42.2854,42.0826,42.1406,67683.0
2024-04-18 10:30:00,43.63,43.7,43.61,43.68,82732.0,42.1309,42.1985,42.1116,42.1792,82732.0
2024-04-18 11:00:00,43.68,43.69,43.45,43.52,63660.0,42.1792,42.1889,41.9571,42.0247,63660.0
2024-04-18 11:30:00,43.51,43.57,43.45,43.56,96834.0,42.015,42.073,41.9571,42.0633,96834.0
2024-04-18 12:00:00,43.57,43.63,43.51,43.51,41148.0,42.073,42.1309,42.015,42.015,41148.0
2024-04-18 12:30:00,43.52,43.58,43.46,43.48,90840.0,42.0247,42.0826,41.9668,41.9861,90840.0
2024-04-18 13:00:00,43.48,43.59,43.42,43.58,125459.0,41.9861,42.0923,41.9281,42.0826,125459.0
2024-04-18 13:30:00,43.58,43.59,43.52,43.58,43730.0,42.0826,42.0923,42.0247,42.0826,43730.0
2024-04-18 14:00:00,43.58,43.58,43.46,43.52,92248.0,42.0826,42.0826,41.9668,42.0247,92248.0
2024-04-18 14:30:00,43.53,43.59,43.49,43.52,86437.0,42.0344,42.0923,41.9957,42.0247,86437.0
2024-04-18 15:00:00,43.51,43.55,43.46,43.47,103867.0,42.015,42.0537,41.9668,41.9764,103867.0
2024-04-18 15:30:00,43.47,43.71,43.46,43.69,552250.0,41.9764,42.2082,41.9668,42.1889,552250.0
2024-04-19 09:30:00,43.8,43.86,43.7,43.76,106410.0,42.2951,42.353,42.1985,42.2565,106410.0
2024-04-19 10:00:00,43.77,44.05,43.67,44.05,73253.0,42.2661,42.5365,42.1695,42.5365,73253.0
2024-04-19 10:30:00,44.05,44.16,43.95,44.02,118347.0,42.5365,42.6427,42.4399,42.5075,118347.0
2024-04-19 11:00:00,44.02,44.21,44.0,44.21,52957.0,42.5075,42.691,42.4882,42.691,52957.0
2024-04-19 11:30:00,44.2,44.29,44.13,44.29,53047.0,42.6813,42.7682,42.6137,42.7682,53047.0
2024-04-19 12:00:00,44.29,44.36,44.2,44.27,132740.0,42.7682,42.8358,42.6813,42.7489,132740.0
2024-04-19 12:30:00,44.27,44.36,44.21,44.34,102762.0,42.7489,42.8358,42.691,42.8165,102762.0
2024-04-19 13:00:00,44.34,44.39,44.28,44.3,50737.0,42.8165,42.8648,42.7586,42.7779,50737.0
2024-04-19 13:30:00,44.31,44.34,44.27,44.29,48795.0,42.7876,42.8165,42.7489,42.7682,48795.0
2024-04-19 14:00:00,44.28,44.38,44.26,44.3,90537.0,42.7586,42.8551,42.7393,42.7779,90537.0
2024-04-19 14:30:00,44.3,44.35,44.26,44.33,65728.0,42.7779,42.8262,42.7393,42.8069,65728.0
2024-04-19 15:00:00,44.34,44.35,44.21,44.23,66084.0,42.8165,42.8262,42.691,42.7103,66084.0
2024-04-19 15:30:00,44.23,44.29,44.13,44.2,408837.0,42.7103,42.7682,42.6137,42.6813,408837.0
2024-04-22 09:30:00,44.25,44.47,44.22,44.47,93452.0,42.7296,42.9421,42.7006,42.9421,93452.0
2024-04-22 10:00:00,44.48,44.74,44.42,44.72,117602.0,42.9517,43.2028,42.8938,43.1835,117602.0
2024-04-22 10:30:00,44.72,44.91,44.68,44.87,106986.0,43.1835,43.3669,43.1448,43.3283,106986.0
2024-04-22 11:00:00,44.86,44.9,44.75,44.88,132653.0,43.3187,43.3573,43.2124,43.338,132653.0
2024-04-22 11:30:00,44.88,44.9,44.73,44.74,99330.0,43.338,43.3573,43.1931,43.2028,99330.0
2024-04-22 12:00:00,44.74,44.84,44.72,44.83,85841.0,43.2028,43.2993,43.1835,43.2897,85841.0
2024-04-22 12:30:00,44.83,44.9,44.81,44.88,82096.0,43.2897,43.3573,43.2704,43.338,82096.0
2024-04-22 13:00:00,44.88,45.03,44.86,45.02,120381.0,43.338,43.4828,43.3187,43.4732,120381.0
2024-04-22 13:30:00,45.02,45.17,44.97,45.15,141350.0,43.4732,43.618,43.4249,43.5987,141350.0
2024-04-22 14:00:00,45.14,45.16,45.04,45.11,92987.0,43.589,43.6083,43.4925,43.5601,92987.0
2024-04-22 14:30:00,45.11,45.12,45.03,45.07,108387.0,43.5601,43.5697,43.4828,43.5214,108387.0
2024-04-22 15:00:00,45.07,45.09,44.9,44.91,113352.0,43.5214,43.5408,43.3573,43.3669,113352.0
2024-04-22 15:30:00,44.91,45.14,44.85,45.12,481592.0,43.3669,43.589,43.309,43.5697,481592.0
2024-04-23 09:30:00,45.12,45.36,44.99,45.34,94431.0,43.5697,43.8015,43.4442,43.7822,94431.0
2024-04-23 10:00:00,45.35,45.44,45.12,45.14,112775.0,43.7918,43.8787,43.5697,43.589,112775.0
2024-04-23 10:30:00,45.14,45.4,45.09,45.37,105630.0,43.589,43.8401,43.5408,43.8111,105630.0
2024-04-23 11:00:00,45.38,45.42,45.31,45.4,100456.0,43.8208,43.8594,43.7532,43.8401,100456.0
2024-04-23 11:30:00,45.41,45.43,45.3,45.39,96566.0,43.8498,43.8691,43.7435,43.8304,96566.0
2024-04-23 12:00:00,45.39,45.43,45.34,45.38,89627.0,43.8304,43.8691,43.7822,43.8208,89627.0
2024-04-23 12:30:00,45.38,45.45,45.29,45.34,74993.0,43.8208,43.8884,43.7339,43.7822,74993.0
2024-04-23 13:00:00,45.34,45.4,45.31,45.37,44564.0,43.7822,43.8401,43.7532,43.8111,44564.0
2024-04-23 13:30:00,45.37,45.37,45.15,45.16,50457.0,43.8111,43.8111,43.5987,43.6083,50457.0
2024-04-23 14:00:00,45.16,45.2,45.01,45.05,134269.0,43.6083,43.647,43.4635,43.5021,134269.0
2024-04-23 14:30:00,45.05,45.1,44.97,45.07,73555.0,43.5021,43.5504,43.4249,43.5214,73555.0
2024-04-23 15:00:00,45.07,45.07,44.98,45.04,103786.0,43.5214,43.5214,43.4345,43.4925,103786.0
2024-04-23 15:30:00,45.05,45.14,44.94,44.98,500943.0,43.5021,43.589,43.3959,43.4345,500943.0
2024-04-24 09:30:00,44.58,44.77,44.26,44.72,138697.0,43.0483,43.2317,42.7393,43.1835,138697.0
2024-04-24 10:00:00,44.73,45.06,44.69,45.05,91912.0,43.1931,43.5118,43.1545,43.5021,91912.0
2024-04-24 10:30:00,45.05,45.28,45.02,45.27,77329.0,43.5021,43.7242,43.4732,43.7146,77329.0
2024-04-24 11:00:00,45.27,45.38,45.24,45.37,69211.0,43.7146,43.8208,43.6856,43.8111,69211.0
2024-04-24 11:30:00,45.37,45.45,45.3,45.45,79824.0,43.8111,43.8884,43.7435,43.8884,79824.0
2024-04-24 12:00:00,45.44,45.58,45.43,45.5,113769.0,43.8787,44.0139,43.8691,43.9367,113769.0
2024-04-24 12:30:00,45.49,45.64,45.48,45.53,74095.0,43.927,44.0719,43.9174,43.9656,74095.0
2024-04-24 13:00:00,45.53,45.69,45.51,45.67,98747.0,43.9656,44.1201,43.9463,44.1008,98747.0
2024-04-24 13:30:00,45.67,45.71,45.56,45.59,101047.0,44.1008,44.1395,43.9946,44.0236,101047.0
2024-04-24 14:00:00,45.59,45.63,45.56,45.61,67935.0,44.0236,44.0622,43.9946,44.0429,67935.0
2024-04-24 14:30:00,45.61,45.62,45.53,45.59,59021.0,44.0429,44.0525,43.9656,44.0236,59021.0
2024-04-24 15:00:00,45.58,45.59,45.45,45.55,109115.0,44.0139,44.0236,43.8884,43.9849,109115.0
2024-04-24 15:30:00,45.55,45.67,45.45,45.55,400476.0,43.9849,44.1008,43.8884,43.9849,400476.0
2024-04-25 09:30:00,45.75,45.95,45.59,45.6,169891.0,44.1781,44.3712,44.0236,44.0332,169891.0
2024-04-25 10:00:00,45.6,45.64,45.44,45.48,147342.0,44.0332,44.0719,43.8787,43.9174,147342.0
2024-04-25 10:30:00,45.48,45.64,45.38,45.56,165079.0,43.9174,44.0719,43.8208,43.9946,165079.0
2024-04-25 11:00:00,45.56,45.77,45.55,45.63,189109.0,43.9946,44.1974,43.9849,44.0622,189109.0
2024-04-25 11:30:00,45.64,45.69,45.56,45.6,43832.0,44.0719,44.1201,43.9946,44.0332,43832.0
2024-04-25 12:00:00,45.6,45.62,45.52,45.59,89501.0,44.0332,44.0525,43.956,44.0236,89501.0
2024-04-25 12:30:00,45.58,45.63,45.53,45.58,259165.0,44.0139,44.0622,43.9656,44.0139,259165.0
2024-04-25 13:00:00,45.58,45.59,45.49,45.52,87560.0,44.0139,44.0236,43.927,43.956,87560.0
2024-04-25 13:30:00,45.52,45.61,45.5,45.58,97541.0,43.956,44.0429,43.9367,44.0139,97541.0
2024-04-25 14:00:00,45.58,45.58,45.4,45.41,205914.0,44.0139,44.0139,43.8401,43.8498,205914.0
2024-04-25 14:30:00,45.4,45.43,45.29,45.32,62160.0,43.8401,43.8691,43.7339,43.7629,62160.0
2024-04-25 15:00:00,45.34,45.41,45.33,45.39,87392.0,43.7822,43.8498,43.7725,43.8304,87392.0
2024-04-25 15:30:00,45.4,45.5,45.26,45.37,587531.0,43.8401,43.9367,43.7049,43.8111,587531.0
2024-04-26 09:30:00,45.17,45.46,45.03,45.22,280558.0,43.618,43.898,43.4828,43.6663,280558.0
2024-04-26 10:00:00,45.22,45.29,45.06,45.17,132057.0,43.6663,43.7339,43.5118,43.618,132057.0
2024-04-26 10:30:00,45.18,45.25,45.09,45.14,118970.0,43.6277,43.6953,43.5408,43.589,118970.0
2024-04-26 11:00:00,45.13,45.26,45.09,45.18,68114.0,43.5794,43.7049,43.5408,43.6277,68114.0
2024-04-26 11:30:00,45.16,45.2,45.03,45.05,73375.0,43.6083,43.647,43.4828,43.5021,73375.0
2024-04-26 12:00:00,45.05,45.19,45.05,45.14,59651.0,43.5021,43.6373,43.5021,43.589,59651.0
2024-04-26 12:30:00,45.13,45.18,45.1,45.11,48630.0,43.5794,43.6277,43.5504,43.5601,48630.0
2024-04-26 13:00:00,45.12,45.14,44.99,44.99,141026.0,43.5697,43.589,43.4442,43.4442,141026.0
2024-04-26 13:30:00,44.98,45.11,44.96,45.09,84111.0,43.4345,43.5601,43.4152,43.5408,84111.0
2024-04-26 14:00:00,45.09,45.13,44.99,45.02,97156.0,43.5408,43.5794,43.4442,43.4732,97156.0
2024-04-26 14:30:00,45.02,45.05,44.99,45.02,75150.0,43.4732,43.5021,43.4442,43.4732,75150.0
2024-04-26 15:00:00,45.02,45.06,44.97,44.98,171169.0,43.4732,43.5118,43.4249,43.4345,171169.0
2024-04-26 15:30:00,44.97,45.01,44.82,44.85,381757.0,43.4249,43.4635,43.28,43.309,381757.0
2024-04-29 09:30:00,44.85,45.17,44.63,44.64,132989.0,43.309,43.618,43.0966,43.1062,132989.0
2024-04-29 10:00:00,44.66,44.78,44.62,44.69,91851.0,43.1255,43.2414,43.0869,43.1545,91851.0
2024-04-29 10:30:00,44.69,44.91,44.68,44.91,63000.0,43.1545,43.3669,43.1448,43.3669,63000.0
2024-04-29 11:00:00,44.91,44.92,44.78,44.8,49940.0,43.3669,43.3766,43.2414,43.2607,49940.0
2024-04-29 11:30:00,44.8,44.83,44.7,44.77,53946.0,43.2607,43.2897,43.1642,43.2317,53946.0
2024-04-29 12:00:00,44.77,44.87,44.74,44.84,45447.0,43.2317,43.3283,43.2028,43.2993,45447.0
2024-04-29 12:30:00,44.84,44.92,44.83,44.88,38175.0,43.2993,43.3766,43.2897,43.338,38175.0
2024-04-29 13:00:00,44.88,44.97,44.87,44.91,42322.0,43.338,43.4249,43.3283,43.3669,42322.0
2024-04-29 13:30:00,44.9,44.98,44.9,44.95,48055.0,43.3573,43.4345,43.3573,43.4056,48055.0
2024-04-29 14:00:00,44.95,44.97,44.87,44.9,53336.0,43.4056,43.4249,43.3283,43.3573,53336.0
2024-04-29 14:30:00,44.9,44.92,44.82,44.89,73875.0,43.3573,43.3766,43.28,43.3476,73875.0
2024-04-29 15:00:00,44.89,44.91,44.83,44.87,79267.0,43.3476,43.3669,43.2897,43.3283,79267.0
2024-04-29 15:30:00,44.86,44.97,44.84,44.94,304627.0,43.3187,43.4249,43.2993,43.3959,304627.0
2024-04-30 09:30:00,44.85,44.88,44.51,44.79,191220.0,43.309,43.338,42.9807,43.2511,191220.0
2024-04-30 10:00:00,44.77,45.22,44.77,45.19,97948.0,43.2317,43.6663,43.2317,43.6373,97948.0
2024-04-30 10:30:00,45.19,45.54,45.13,45.52,92286.0,43.6373,43.9753,43.5794,43.956,92286.0
2024-04-30 11:00:00,45.53,45.64,45.42,45.57,164763.0,43.9656,44.0719,43.8594,44.0043,164763.0
2024-04-30 11:30:00,45.57,45.73,45.4,45.7,131874.0,44.0043,44.1588,43.8401,44.1298,131874.0
2024-04-30 12:00:00,45.7,45.7,45.55,45.6,86730.0,44.1298,44.1298,43.9849,44.0332,86730.0
2024-04-30 12:30:00,45.61,45.63,45.5,45.56,56960.0,44.0429,44.0622,43.9367,43.9946,56960.0
2024-04-30 13:00:00,45.55,45.72,45.53,45.68,67346.0,43.9849,44.1491,43.9656,44.1105,67346.0
2024-04-30 13:30:00,45.67,45.72,45.63,45.72,66339.0,44.1008,44.1491,44.0622,44.1491,66339.0
2024-04-30 14:00:00,45.73,45.75,45.65,45.67,83680.0,44.1588,44.1781,44.0815,44.1008,83680.0
2024-04-30 14:30:00,45.66,45.72,45.63,45.64,76858.0,44.0912,44.1491,44.0622,44.0719,76858.0
2024-04-30 15:00:00,45.65,45.78,45.64,45.77,105968.0,44.0815,44.207,44.0719,44.1974,105968.0
2024-04-30 15:30:00,45.78,45.81,45.66,45.71,552796.0,44.207,44.236,44.0912,44.1395,552796.0
2024-05-01 09:30:00,45.51,45.59,45.13,45.34,123941.0,43.9463,44.0236,43.5794,43.7822,123941.0
2024-05-01 10:00:00,45.35,45.69,45.33,45.63,117637.0,43.7918,44.1201,43.7725,44.0622,117637.0
2024-05-01 10:30:00,45.62,45.64,45.09,45.15,119832.0,44.0525,44.0719,43.5408,43.5987,119832.0
2024-05-01 11:00:00,45.16,45.47,45.13,45.44,99593.0,43.6083,43.9077,43.5794,43.8787,99593.0
2024-05-01 11:30:00,45.44,45.56,45.42,45.48,160962.0,43.8787,43.9946,43.8594,43.9174,160962.0
2024-05-01 12:00:00,45.48,45.61,45.44,45.55,112158.0,43.9174,44.0429,43.8787,43.9849,112158.0
2024-05-01 12:30:00,45.54,45.65,45.5,45.56,118679.0,43.9753,44.0815,43.9367,43.9946,118679.0
2024-05-01 13:00:00,45.54,45.69,45.53,45.65,49119.0,43.9753,44.1201,43.9656,44.0815,49119.0
2024-05-01 13:30:00,45.65,45.71,45.61,45.69,52857.0,44.0815,44.1395,44.0429,44.1201,52857.0
2024-05-01 14:00:00,45.71,45.74,45.63,45.64,63219.0,44.1395,44.1684,44.0622,44.0719,63219.0
2024-05-01 14:30:00,45.64,45.8,45.6,45.73,119984.0,44.0719,44.2264,44.0332,44.1588,119984.0
2024-05-01 15:00:00,45.74,45.76,45.6,45.73,100758.0,44.1684,44.1877,44.0332,44.1588,100758.0
2024-05-01 15:30:00,45.74,45.82,45.52,45.53,309677.0,44.1684,44.2457,43.956,43.9656,309677.0
2024-05-02 09:30:00,46.0,46.1,45.61,45.7,207337.0,44.4195,44.5161,44.0429,44.1298,207337.0
2024-05-02 10:00:00,45.7,46.15,45.63,46.06,97645.0,44.1298,44.5643,44.0622,44.4774,97645.0
2024-05-02 10:30:00,46.06,46.12,45.79,45.88,82272.0,44.4774,44.5354,44.2167,44.3036,82272.0
2024-05-02 11:00:00,45.88,45.95,45.79,45.82,99130.0,44.3036,44.3712,44.2167,44.2457,99130.0
2024-05-02 11:30:00,45.82,45.84,45.68,45.69,71068.0,44.2457,44.265,44.1105,44.1201,71068.0
2024-05-02 12:00:00,45.7,45.71,45.5,45.52,96936.0,44.1298,44.1395,43.9367,43.956,96936.0
2024-05-02 12:30:00,45.52,45.61,45.51,45.53,84251.0,43.956,44.0429,43.9463,43.9656,84251.0
2024-05-02 13:00:00,45.53,45.64,45.5,45.61,79193.0,43.9656,44.0719,43.9367,44.0429,79193.0
2024-05-02 13:30:00,45.62,45.7,45.55,45.64,104818.0,44.0525,44.1298,43.9849,44.0719,104818.0
2024-05-02 14:00:00,45.65,45.86,45.65,45.81,71000.0,44.0815,44.2843,44.0815,44.236,71000.0
2024-05-02 14:30:00,45.8,46.0,45.78,45.98,64347.0,44.2264,44.4195,44.207,44.4002,64347.0
2024-05-02 15:00:00,45.98,46.05,45.86,46.03,123821.0,44.4002,44.4678,44.2843,44.4485,123821.0
2024-05-02 15:30:00,46.02,46.02,45.85,45.9,356525.0,44.4388,44.4388,44.2746,44.3229,356525.0
2024-05-03 09:30:00,45.7,45.72,44.94,45.11,201138.0,44.1298,44.1491,43.3959,43.5601,201138.0
2024-05-03 10:00:00,45.13,45.26,44.86,44.94,146693.0,43.5794,43.7049,43.3187,43.3959,146693.0
2024-05-03 10:30:00,44.95,45.07,44.9,44.99,63410.0,43.4056,43.5214,43.3573,43.4442,63410.0
2024-05-03 11:00:00,44.98,45.13,44.95,45.11,72958.0,43.4345,43.5794,43.4056,43.5601,72958.0
2024-05-03 11:30:00,45.11,45.14,45.01,45.09,65267.0,43.5601,43.589,43.4635,43.5408,65267.0
2024-05-03 12:00:00,45.09,45.14,45.03,45.03,91730.0,43.5408,43.589,43.4828,43.4828,91730.0
2024-05-03 12:30:00,45.03,45.14,44.97,45.07,93479.0,43.4828,43.589,43.4249,43.5214,93479.0
2024-05-03 13:00:00,45.07,45.1,45.02,45.07,80392.0,43.5214,43.5504,43.4732,43.5214,80392.0
2024-05-03 13:30:00,45.07,45.19,45.03,45.14,58322.0,43.5214,43.6373,43.4828,43.589,58322.0
2024-05-03 14:00:00,45.14,45.14,45.03,45.04,61811.0,43.589,43.589,43.4828,43.4925,61811.0
2024-05-03 14:30:00,45.04,45.07,44.98,45.01,89931.0,43.4925,43.5214,43.4345,43.4635,89931.0
2024-05-03 15:00:00,45.0,45.01,44.95,44.98,120411.0,43.4538,43.4635,43.4056,43.4345,120411.0
2024-05-03 15:30:00,44.99,45.02,44.87,44.88,752032.0,43.4442,43.4732,43.3283,43.338,752032.0
2024-05-06 09:30:00,44.97,45.12,44.64,44.65,89813.0,43.4249,43.5697,43.1062,43.1159,89813.0
2024-05-06 10:00:00,44.64,44.88,44.64,44.69,253585.0,43.1062,43.338,43.1062,43.1545,253585.0
2024-05-06 10:30:00,44.68,44.76,44.62,44.7,63957.0,43.1448,43.2221,43.0869,43.1642,63957.0
2024-05-06 11:00:00,44.7,44.78,44.58,44.76,84391.0,43.1642,43.2414,43.0483,43.2221,84391.0
2024-05-06 11:30:00,44.77,44.79,44.62,44.66,41523.0,43.2317,43.2511,43.0869,43.1255,41523.0
2024-05-06 12:00:00,44.65,44.69,44.62,44.68,54356.0,43.1159,43.1545,43.0869,43.1448,54356.0
2024-05-06 12:30:00,44.69,44.78,44.66,44.73,54147.0,43.1545,43.2414,43.1255,43.1931,54147.0
2024-05-06 13:00:00,44.73,44.77,44.65,44.75,54663.0,43.1931,43.2317,43.1159,43.2124,54663.0
2024-05-06 13:30:00,44.74,44.78,44.71,44.72,71817.0,43.2028,43.2414,43.1738,43.1835,71817.0
2024-05-06 14:00:00,44.72,44.72,44.64,44.66,61745.0,43.1835,43.1835,43.1062,43.1255,61745.0
2024-05-06 14:30:00,44.66,44.72,44.65,44.71,76165.0,43.1255,43.1835,43.1159,43.1738,76165.0
2024-05-06 15:00:00,44.71,44.79,44.67,44.76,74325.0,43.1738,43.2511,43.1352,43.2221,74325.0
2024-05-06 15:30:00,44.76,44.93,44.67,44.88,310155.0,43.2221,43.3863,43.1352,43.338,310155.0
2024-05-07 09:30:00,45.15,45.31,45.02,45.14,85489.0,43.5987,43.7532,43.4732,43.589,85489.0
2024-05-07 10:00:00,45.15,45.21,45.1,45.16,37742.0,43.5987,43.6566,43.5504,43.6083,37742.0
2024-05-07 10:30:00,45.15,45.22,45.14,45.18,27324.0,43.5987,43.6663,43.589,43.6277,27324.0
2024-05-07 11:00:00,45.17,45.18,45.03,45.05,45744.0,43.618,43.6277,43.4828,43.5021,45744.0
2024-05-07 11:30:00,45.04,45.09,44.97,44.98,24197.0,43.4925,43.5408,43.4249,43.4345,24197.0
2024-05-07 12:00:00,44.97,44.98,44.87,44.92,28615.0,43.4249,43.4345,43.3283,43.3766,28615.0
2024-05-07 12:30:00,44.91,44.99,44.89,44.95,89583.0,43.3669,43.4442,43.3476,43.4056,89583.0
2024-05-07 13:00:00,44.94,44.96,44.88,44.93,28697.0,43.3959,43.4152,43.338,43.3863,28697.0
2024-05-07 13:30:00,44.93,44.94,44.83,44.88,38168.0,43.3863,43.3959,43.2897,43.338,38168.0
2024-05-07 14:00:00,44.88,44.96,44.85,44.95,28747.0,43.338,43.4152,43.309,43.4056,28747.0
2024-05-07 14:30:00,44.94,45.06,44.9,45.05,54068.0,43.3959,43.5118,43.3573,43.5021,54068.0
2024-05-07 15:00:00,45.07,45.1,45.0,45.09,49727.0,43.5214,43.5504,43.4538,43.5408,49727.0
2024-05-07 15:30:00,45.09,45.25,45.05,45.15,255446.0,43.5408,43.6953,43.5021,43.5987,255446.0
2024-05-08 09:30:00,45.22,45.38,45.02,45.27,65856.0,43.6663,43.8208,43.4732,43.7146,65856.0
2024-05-08 10:00:00,45.27,45.27,45.06,45.08,34253.0,43.7146,43.7146,43.5118,43.5311,34253.0
2024-05-08 10:30:00,45.07,45.12,44.99,45.03,49991.0,43.5214,43.5697,43.4442,43.4828,49991.0
2024-05-08 11:00:00,45.03,45.06,44.97,45.01,62258.0,43.4828,43.5118,43.4249,43.4635,62258.0
2024-05-08 11:30:00,45.02,45.1,44.97,45.07,63700.0,43.4732,43.5504,43.4249,43.5214,63700.0
2024-05-08 12:00:00,45.08,45.12,44.94,45.0,48614.0,43.5311,43.5697,43.3959,43.4538,48614.0
2024-05-08 12:30:00,45.0,45.09,44.99,45.06,35897.0,43.4538,43.5408,43.4442,43.5118,35897.0
2024-05-08 13:00:00,45.05,45.1,45.0,45.09,39263.0,43.5021,43.5504,43.4538,43.5408,39263.0
2024-05-08 13:30:00,45.1,45.11,45.03,45.03,37475.0,43.5504,43.5601,43.4828,43.4828,37475.0
2024-05-08 14:00:00,45.03,45.1,45.03,45.09,41573.0,43.4828,43.5504,43.4828,43.5408,41573.0
2024-05-08 14:30:00,45.09,45.09,45.0,45.03,36923.0,43.5408,43.5408,43.4538,43.4828,36923.0
2024-05-08 15:00:00,45.03,45.04,44.95,45.01,50534.0,43.4828,43.4925,43.4056,43.4635,50534.0
2024-05-08 15:30:00,45.0,45.18,44.99,45.01,262462.0,43.4538,43.6277,43.4442,43.4635,262462.0
2024-05-09 09:30:00,45.01,45.3,44.55,45.26,60829.0,43.4635,43.7435,43.0193,43.7049,60829.0
2024-05-09 10:00:00,45.26,45.38,45.23,45.35,53697.0,43.7049,43.8208,43.6759,43.7918,53697.0
2024-05-09 10:30:00,45.36,45.4,45.31,45.38,49239.0,43.8015,43.8401,43.7532,43.8208,49239.0
2024-05-09 11:00:00,45.39,45.43,45.27,45.33,43236.0,43.8304,43.8691,43.7146,43.7725,43236.0
2024-05-09 11:30:00,45.33,45.36,45.24,45.36,46690.0,43.7725,43.8015,43.6856,43.8015,46690.0
2024-05-09 12:00:00,45.35,45.38,45.25,45.27,38339.0,43.7918,43.8208,43.6953,43.7146,38339.0
2024-05-09 12:30:00,45.27,45.34,45.27,45.3,38083.0,43.7146,43.7822,43.7146,43.7435,38083.0
2024-05-09 13:00:00,45.32,45.33,45.26,45.3,28713.0,43.7629,43.7725,43.7049,43.7435,28713.0
2024-05-09 13:30:00,45.29,45.29,45.19,45.27,33236.0,43.7339,43.7339,43.6373,43.7146,33236.0
2024-05-09 14:00:00,45.28,45.28,45.21,45.22,32215.0,43.7242,43.7242,43.6566,43.6663,32215.0
2024-05-09 14:30:00,45.21,45.24,45.15,45.16,41723.0,43.6566,43.6856,43.5987,43.6083,41723.0
2024-05-09 15:00:00,45.17,45.17,45.06,45.14,51390.0,43.618,43.618,43.5118,43.589,51390.0
2024-05-09 15:30:00,45.13,45.26,45.07,45.25,291968.0,43.5794,43.7049,43.5214,43.6953,291968.0
2024-05-10 09:30:00,45.17,45.29,45.02,45.26,40340.0,43.618,43.7339,43.4732,43.7049,40340.0
2024-05-10 10:00:00,45.25,45.42,45.21,45.38,37985.0,43.6953,43.8594,43.6566,43.8208,37985.0
2024-05-10 10:30:00,45.39,45.5,45.36,45.48,31806.0,43.8304,43.9367,43.8015,43.9174,31806.0
2024-05-10 11:00:00,45.49,45.5,45.38,45.43,41133.0,43.927,43.9367,43.8208,43.8691,41133.0
2024-05-10 11:30:00,45.43,45.45,45.36,45.39,65159.0,43.8691,43.8884,43.8015,43.8304,65159.0
2024-05-10 12:00:00,45.38,45.57,45.37,45.55,62798.0,43.8208,44.0043,43.8111,43.9849,62798.0
2024-05-10 12:30:00,45.55,45.61,45.52,45.58,31338.0,43.9849,44.0429,43.956,44.0139,31338.0
2024-05-10 13:00:00,45.59,45.73,45.58,45.73,69392.0,44.0236,44.1588,44.0139,44.1588,69392.0
2024-05-10 13:30:00,45.73,45.8,45.68,45.77,86815.0,44.1588,44.2264,44.1105,44.1974,86815.0
2024-05-10 14:00:00,45.76,45.87,45.74,45.83,219450.0,44.1877,44.294,44.1684,44.2553,219450.0
2024-05-10 14:30:00,45.83,45.88,45.8,45.85,65929.0,44.2553,44.3036,44.2264,44.2746,65929.0
2024-05-10 15:00:00,45.86,45.95,45.85,45.91,85136.0,44.2843,44.3712,44.2746,44.3326,85136.0
2024-05-10 15:30:00,45.91,45.98,45.84,45.95,389661.0,44.3326,44.4002,44.265,44.3712,389661.0
2024-05-13 09:30:00,46.0,46.35,45.97,46.3,70898.0,44.4195,44.7575,44.3905,44.7092,70898.0
2024-05-13 10:00:00,46.31,46.36,46.23,46.3,72376.0,44.7188,44.7671,44.6416,44.7092,72376.0
2024-05-13 10:30:00,46.3,46.32,46.22,46.26,81163.0,44.7092,44.7285,44.6319,44.6706,81163.0
2024-05-13 11:00:00,46.25,46.25,46.03,46.03,64436.0,44.6609,44.6609,44.4485,44.4485,64436.0
2024-05-13 11:30:00,46.03,46.03,45.89,45.95,63609.0,44.4485,44.4485,44.3133,44.3712,63609.0
2024-05-13 12:00:00,45.96,45.99,45.89,45.9,45873.0,44.3809,44.4098,44.3133,44.3229,45873.0
2024-05-13 12:30:00,45.89,46.09,45.88,46.03,91608.0,44.3133,44.5064,44.3036,44.4485,91608.0
2024-05-13 13:00:00,46.03,46.09,45.99,46.08,47862.0,44.4485,44.5064,44.4098,44.4967,47862.0
2024-05-13 13:30:00,46.09,46.11,46.05,46.09,63884.0,44.5064,44.5257,44.4678,44.5064,63884.0
2024-05-13 14:00:00,46.09,46.15,46.01,46.11,60071.0,44.5064,44.5643,44.4291,44.5257,60071.0
2024-05-13 14:30:00,46.11,46.13,46.04,46.09,45950.0,44.5257,44.545,44.4581,44.5064,45950.0
2024-05-13 15:00:00,46.1,46.17,46.06,46.17,74907.0,44.5161,44.5836,44.4774,44.5836,74907.0
2024-05-13 15:30:00,46.17,46.27,46.12,46.23,442938.0,44.5836,44.6802,44.5354,44.6416,442938.0
2024-05-14 09:30:00,46.36,46.58,46.25,46.56,144091.0,44.7671,44.9796,44.6609,44.9602,144091.0
2024-05-14 10:00:00,46.55,46.82,46.55,46.7,108973.0,44.9506,45.2113,44.9506,45.0954,108973.0
2024-05-14 10:30:00,46.71,46.74,46.5,46.61,70180.0,45.1051,45.1341,44.9023,45.0085,70180.0
2024-05-14 11:00:00,46.62,46.66,46.49,46.55,74071.0,45.0182,45.0568,44.8927,44.9506,74071.0
2024-05-14 11:30:00,46.57,46.59,46.47,46.47,52924.0,44.9699,44.9892,44.8733,44.8733,52924.0
2024-05-14 12:00:00,46.47,46.55,46.41,46.52,51088.0,44.8733,44.9506,44.8154,44.9216,51088.0
2024-05-14 12:30:00,46.52,46.54,46.43,46.46,40512.0,44.9216,44.9409,44.8347,44.8637,40512.0
2024-05-14 13:00:00,46.45,46.46,46.27,46.31,120090.0,44.854,44.8637,44.6802,44.7188,120090.0
2024-05-14 13:30:00,46.3,46.34,46.23,46.3,110735.0,44.7092,44.7478,44.6416,44.7092,110735.0
2024-05-14 14:00:00,46.29,46.32,46.24,46.3,53476.0,44.6995,44.7285,44.6512,44.7092,53476.0
2024-05-14 14:30:00,46.3,46.36,46.26,46.28,103748.0,44.7092,44.7671,44.6706,44.6899,103748.0
2024-05-14 15:00:00,46.28,46.28,46.18,46.19,63509.0,44.6899,44.6899,44.5933,44.603,63509.0
2024-05-14 15:30:00,46.2,46.2,46.0,46.01,429319.0,44.6126,44.6126,44.4195,44.4291,429319.0
2024-05-15 09:30:00,46.17,46.27,45.87,45.97,115737.0,44.5836,44.6802,44.294,44.3905,115737.0
2024-05-15 10:00:00,45.94,46.15,45.92,45.96,61120.0,44.3615,44.5643,44.3422,44.3809,61120.0
2024-05-15 10:30:00,45.98,46.03,45.78,45.78,64067.0,44.4002,44.4485,44.207,44.207,64067.0
2024-05-15 11:00:00,45.79,45.89,45.76,45.83,55422.0,44.2167,44.3133,44.1877,44.2553,55422.0
2024-05-15 11:30:00,45.84,45.85,45.72,45.76,42135.0,44.265,44.2746,44.1491,44.1877,42135.0
2024-05-15 12:00:00,45.76,45.81,45.69,45.74,29244.0,44.1877,44.236,44.1201,44.1684,29244.0
2024-05-15 12:30:00,45.74,45.79,45.72,45.77,35464.0,44.1684,44.2167,44.1491,44.1974,35464.0
2024-05-15 13:00:00,45.77,45.77,45.65,45.66,53105.0,44.1974,44.1974,44.0815,44.0912,53105.0
2024-05-15 13:30:00,45.66,45.71,45.58,45.62,48591.0,44.0912,44.1395,44.0139,44.0525,48591.0
2024-05-15 14:00:00,45.62,45.62,45.51,45.53,70650.0,44.0525,44.0525,43.9463,43.9656,70650.0
2024-05-15 14:30:00,45.53,45.61,45.5,45.54,52018.0,43.9656,44.0429,43.9367,43.9753,52018.0
2024-05-15 15:00:00,45.53,45.75,45.5,45.72,136831.0,43.9656,44.1781,43.9367,44.1491,136831.0
2024-05-15 15:30:00,45.72,45.83,45.67,45.72,424804.0,44.1491,44.2553,44.1008,44.1491,424804.0
2024-05-16 09:30:00,45.94,46.48,45.8,46.38,148787.0,44.3615,44.883,44.2264,44.7864,148787.0
2024-05-16 10:00:00,46.39,46.6,46.36,46.59,77810.0,44.7961,44.9989,44.7671,44.9892,77810.0
2024-05-16 10:30:00,46.59,46.6,46.38,46.41,76913.0,44.9892,44.9989,44.7864,44.8154,76913.0
2024-05-16 11:00:00,46.39,46.46,46.35,46.42,51052.0,44.7961,44.8637,44.7575,44.8251,51052.0
2024-05-16 11:30:00,46.42,46.48,46.34,46.48,51620.0,44.8251,44.883,44.7478,44.883,51620.0
2024-05-16 12:00:00,46.47,46.53,46.43,46.45,48618.0,44.8733,44.9313,44.8347,44.854,48618.0
2024-05-16 12:30:00,46.45,46.53,46.41,46.51,37834.0,44.854,44.9313,44.8154,44.912,37834.0
2024-05-16 13:00:00,46.51,46.52,46.43,46.48,48956.0,44.912,44.9216,44.8347,44.883,48956.0
2024-05-16 13:30:00,46.47,46.57,46.4,46.55,43761.0,44.8733,44.9699,44.8057,44.9506,43761.0
2024-05-16 14:00:00,46.54,46.7,46.54,46.68,64786.0,44.9409,45.0954,44.9409,45.0761,64786.0
2024-05-16 14:30:00,46.68,46.75,46.67,46.73,68766.0,45.0761,45.1437,45.0665,45.1244,68766.0
2024-05-16 15:00:00,46.73,46.88,46.68,46.85,169625.0,45.1244,45.2693,45.0761,45.2403,169625.0
2024-05-16 15:30:00,46.84,46.97,46.69,46.7,492699.0,45.2306,45.3562,45.0858,45.0954,492699.0
2024-05-17 09:30:00,46.69,46.69,46.39,46.42,75231.0,45.0858,45.0858,44.7961,44.8251,75231.0
2024-05-17 10:00:00,46.42,46.61,46.42,46.55,48155.0,44.8251,45.0085,44.8251,44.9506,48155.0
2024-05-17 10:30:00,46.55,46.67,46.53,46.63,42322.0,44.9506,45.0665,44.9313,45.0278,42322.0
2024-05-17 11:00:00,46.63,46.66,46.53,46.53,33822.0,45.0278,45.0568,44.9313,44.9313,33822.0
2024-05-17 11:30:00,46.53,46.59,46.51,46.55,30484.0,44.9313,44.9892,44.912,44.9506,30484.0
2024-05-17 12:00:00,46.55,46.61,46.53,46.55,27559.0,44.9506,45.0085,44.9313,44.9506,27559.0
2024-05-17 12:30:00,46.54,46.68,46.54,46.62,22898.0,44.9409,45.0761,44.9409,45.0182,22898.0
2024-05-17 13:00:00,46.61,46.66,46.61,46.63,17765.0,45.0085,45.0568,45.0085,45.0278,17765.0
2024-05-17 13:30:00,46.63,46.64,46.52,46.54,20824.0,45.0278,45.0375,44.9216,44.9409,20824.0
2024-05-17 14:00:00,46.55,46.56,46.49,46.52,22417.0,44.9506,44.9602,44.8927,44.9216,22417.0
2024-05-17 14:30:00,46.52,46.57,46.51,46.56,20532.0,44.9216,44.9699,44.912,44.9602,20532.0
2024-05-17 15:00:00,46.54,46.59,46.5,46.57,32181.0,44.9409,44.9892,44.9023,44.9699,32181.0
2024-05-17 15:30:00,46.55,46.63,46.44,46.46,231617.0,44.9506,45.0278,44.8444,44.8637,231617.0
2024-05-20 09:30:00,46.55,46.55,46.36,46.37,85184.0,44.9506,44.9506,44.7671,44.7768,85184.0
2024-05-20 10:00:00,46.37,46.5,46.31,46.44,49118.0,44.7768,44.9023,44.7188,44.8444,49118.0
2024-05-20 10:30:00,46.44,46.48,46.34,46.44,53817.0,44.8444,44.883,44.7478,44.8444,53817.0
2024-05-20 11:00:00,46.45,46.5,46.43,46.45,23325.0,44.854,44.9023,44.8347,44.854,23325.0
2024-05-20 11:30:00,46.45,46.51,46.44,46.46,38861.0,44.854,44.912,44.8444,44.8637,38861.0
2024-05-20 12:00:00,46.45,46.45,46.35,46.38,45533.0,44.854,44.854,44.7575,44.7864,45533.0
2024-05-20 12:30:00,46.38,46.49,46.37,46.47,26677.0,44.7864,44.8927,44.7768,44.8733,26677.0
2024-05-20 13:00:00,46.47,46.51,46.44,46.45,32140.0,44.8733,44.912,44.8444,44.854,32140.0
2024-05-20 13:30:00,46.46,46.46,46.38,46.41,30504.0,44.8637,44.8637,44.7864,44.8154,30504.0
2024-05-20 14:00:00,46.41,46.45,46.4,46.44,40197.0,44.8154,44.854,44.8057,44.8444,40197.0
2024-05-20 14:30:00,46.44,46.48,46.4,46.41,38698.0,44.8444,44.883,44.8057,44.8154,38698.0
2024-05-20 15:00:00,46.41,46.43,46.28,46.34,61028.0,44.8154,44.8347,44.6899,44.7478,61028.0
2024-05-20 15:30:00,46.34,46.44,46.29,46.39,298995.0,44.7478,44.8444,44.6995,44.7961,298995.0
2024-05-21 09:30:00,46.42,46.5,46.23,46.37,60588.0,44.8251,44.9023,44.6416,44.7768,60588.0
2024-05-21 10:00:00,46.37,46.4,46.05,46.06,44581.0,44.7768,44.8057,44.4678,44.4774,44581.0
2024-05-21 10:30:00,46.04,46.05,45.84,45.89,62655.0,44.4581,44.4678,44.265,44.3133,62655.0
2024-05-21 11:00:00,45.87,46.12,45.84,46.11,62634.0,44.294,44.5354,44.265,44.5257,62634.0
2024-05-21 11:30:00,46.12,46.13,45.93,45.93,50356.0,44.5354,44.545,44.3519,44.3519,50356.0
2024-05-21 12:00:00,45.93,45.94,45.79,45.83,94385.0,44.3519,44.3615,44.2167,44.2553,94385.0
2024-05-21 12:30:00,45.82,45.97,45.81,45.95,80728.0,44.2457,44.3905,44.236,44.3712,80728.0
2024-05-21 13:00:00,45.96,45.99,45.89,45.93,44436.0,44.3809,44.4098,44.3133,44.3519,44436.0
2024-05-21 13:30:00,45.93,45.96,45.85,45.86,58223.0,44.3519,44.3809,44.2746,44.2843,58223.0
2024-05-21 14:00:00,45.86,45.92,45.79,45.91,86834.0,44.2843,44.3422,44.2167,44.3326,86834.0
2024-05-21 14:30:00,45.91,45.92,45.8,45.85,80186.0,44.3326,44.3422,44.2264,44.2746,80186.0
2024-05-21 15:00:00,45.85,45.89,45.76,45.89,89883.0,44.2746,44.3133,44.1877,44.3133,89883.0
2024-05-21 15:30:00,45.88,46.03,45.86,46.03,387831.0,44.3036,44.4485,44.2843,44.4485,387831.0
2024-05-22 09:30:00,45.83,46.0,45.41,45.68,140641.0,44.2553,44.4195,43.8498,44.1105,140641.0
2024-05-22 10:00:00,45.68,45.95,45.67,45.89,55846.0,44.1105,44.3712,44.1008,44.3133,55846.0
2024-05-22 10:30:00,45.9,45.96,45.77,45.93,61052.0,44.3229,44.3809,44.1974,44.3519,61052.0
2024-05-22 11:00:00,45.93,45.93,45.81,45.82,44384.0,44.3519,44.3519,44.236,44.2457,44384.0
2024-05-22 11:30:00,45.81,45.91,45.76,45.87,66663.0,44.236,44.3326,44.1877,44.294,66663.0
2024-05-22 12:00:00,45.87,45.89,45.8,45.87,49462.0,44.294,44.3133,44.2264,44.294,49462.0
2024-05-22 12:30:00,45.86,45.94,45.76,45.91,50190.0,44.2843,44.3615,44.1877,44.3326,50190.0
2024-05-22 13:00:00,45.91,46.04,45.9,46.02,48906.0,44.3326,44.4581,44.3229,44.4388,48906.0
2024-05-22 13:30:00,46.02,46.04,45.96,46.02,47947.0,44.4388,44.4581,44.3809,44.4388,47947.0
2024-05-22 14:00:00,46.03,46.06,45.94,46.04,103811.0,44.4485,44.4774,44.3615,44.4581,103811.0
2024-05-22 14:30:00,46.02,46.18,45.99,46.18,130344.0,44.4388,44.5933,44.4098,44.5933,130344.0
2024-05-22 15:00:00,46.17,46.25,46.13,46.23,144294.0,44.5836,44.6609,44.545,44.6416,144294.0
2024-05-22 15:30:00,46.23,46.31,46.15,46.29,486624.0,44.6416,44.7188,44.5643,44.6995,486624.0
2024-05-23 09:30:00,45.96,46.12,45.46,46.05,110648.0,44.3809,44.5354,43.898,44.4678,110648.0
2024-05-23 10:00:00,46.04,46.14,45.88,45.92,82363.0,44.4581,44.5547,44.3036,44.3422,82363.0
2024-05-23 10:30:00,45.94,46.08,45.88,45.99,64578.0,44.3615,44.4967,44.3036,44.4098,64578.0
2024-05-23 11:00:00,45.99,46.0,45.74,45.76,112182.0,44.4098,44.4195,44.1684,44.1877,112182.0
2024-05-23 11:30:00,45.75,45.8,45.69,45.75,56605.0,44.1781,44.2264,44.1201,44.1781,56605.0
2024-05-23 12:00:00,45.74,45.76,45.62,45.66,50103.0,44.1684,44.1877,44.0525,44.0912,50103.0
2024-05-23 12:30:00,45.66,45.76,45.62,45.64,35489.0,44.0912,44.1877,44.0525,44.0719,35489.0
2024-05-23 13:00:00,45.65,45.69,45.62,45.68,33593.0,44.0815,44.1201,44.0525,44.1105,33593.0
2024-05-23 13:30:00,45.66,45.72,45.58,45.66,56623.0,44.0912,44.1491,44.0139,44.0912,56623.0
2024-05-23 14:00:00,45.67,45.71,45.57,45.66,84834.0,44.1008,44.1395,44.0043,44.0912,84834.0
2024-05-23 14:30:00,45.66,45.82,45.66,45.8,99149.0,44.0912,44.2457,44.0912,44.2264,99149.0
2024-05-23 15:00:00,45.8,45.86,45.74,45.75,106143.0,44.2264,44.2843,44.1684,44.1781,106143.0
2024-05-23 15:30:00,45.75,45.82,45.6,45.63,294420.0,44.1781,44.2457,44.0332,44.0622,294420.0
2024-05-24 09:30:00,45.62,45.86,45.62,45.7,62564.0,44.0525,44.2843,44.0525,44.1298,62564.0
2024-05-24 10:00:00,45.7,45.78,45.38,45.45,94377.0,44.1298,44.207,43.8208,43.8884,94377.0
2024-05-24 10:30:00,45.45,45.46,45.23,45.43,118736.0,43.8884,43.898,43.6759,43.8691,118736.0
2024-05-24 11:00:00,45.43,45.49,45.28,45.28,39436.0,43.8691,43.927,43.7242,43.7242,39436.0
2024-05-24 11:30:00,45.29,45.49,45.28,45.33,62740.0,43.7339,43.927,43.7242,43.7725,62740.0
2024-05-24 12:00:00,45.34,45.39,45.3,45.31,29430.0,43.7822,43.8304,43.7435,43.7532,29430.0
2024-05-24 12:30:00,45.31,45.35,45.27,45.33,26854.0,43.7532,43.7918,43.7146,43.7725,26854.0
2024-05-24 13:00:00,45.32,45.41,45.28,45.29,61566.0,43.7629,43.8498,43.7242,43.7339,61566.0
2024-05-24 13:30:00,45.3,45.3,45.23,45.27,41606.0,43.7435,43.7435,43.6759,43.7146,41606.0
2024-05-24 14:00:00,45.27,45.3,45.18,45.18,43235.0,43.7146,43.7435,43.6277,43.6277,43235.0
2024-05-24 14:30:00,45.19,45.35,45.18,45.23,57822.0,43.6373,43.7918,43.6277,43.6759,57822.0
2024-05-24 15:00:00,45.23,45.29,45.21,45.24,59603.0,43.6759,43.7339,43.6566,43.6856,59603.0
2024-05-24 15:30:00,45.25,45.35,45.21,45.34,219819.0,43.6953,43.7918,43.6566,43.7822,219819.0
2024-05-28 09:30:00,45.07,45.16,44.64,44.97,187453.0,43.5214,43.6083,43.1062,43.4249,187453.0
2024-05-28 10:00:00,44.97,44.97,44.54,44.68,191154.0,43.4249,43.4249,43.0097,43.1448,191154.0
2024-05-28 10:30:00,44.66,44.66,44.28,44.3,82410.0,43.1255,43.1255,42.7586,42.7779,82410.0
2024-05-28 11:00:00,44.3,44.43,44.27,44.42,125683.0,42.7779,42.9034,42.7489,42.8938,125683.0
2024-05-28 11:30:00,44.41,44.67,44.39,44.63,97933.0,42.8841,43.1352,42.8648,43.0966,97933.0
2024-05-28 12:00:00,44.63,44.64,44.44,44.59,103479.0,43.0966,43.1062,42.9131,43.0579,103479.0
2024-05-28 12:30:00,44.59,44.59,44.35,44.36,73107.0,43.0579,43.0579,42.8262,42.8358,73107.0
2024-05-28 13:00:00,44.35,44.4,44.25,44.26,61778.0,42.8262,42.8745,42.7296,42.7393,61778.0
2024-05-28 13:30:00,44.26,44.36,44.23,44.3,70788.0,42.7393,42.8358,42.7103,42.7779,70788.0
2024-05-28 14:00:00,44.29,44.35,44.24,44.29,84922.0,42.7682,42.8262,42.72,42.7682,84922.0
2024-05-28 14:30:00,44.29,44.35,44.26,44.27,80605.0,42.7682,42.8262,42.7393,42.7489,80605.0
2024-05-28 15:00:00,44.28,44.31,44.22,44.24,87319.0,42.7586,42.7876,42.7006,42.72,87319.0
2024-05-28 15:30:00,44.24,44.33,44.18,44.23,386599.0,42.72,42.8069,42.662,42.7103,386599.0
2024-05-29 09:30:00,44.05,44.28,43.84,44.18,115136.0,42.5365,42.7586,42.3337,42.662,115136.0
2024-05-29 10:00:00,44.16,44.28,43.74,43.9,173782.0,42.6427,42.7586,42.2371,42.3916,173782.0
2024-05-29 10:30:00,43.88,44.05,43.76,43.89,314140.0,42.3723,42.5365,42.2565,42.382,314140.0
2024-05-29 11:00:00,43.87,43.9,43.71,43.78,52434.0,42.3627,42.3916,42.2082,42.2758,52434.0
2024-05-29 11:30:00,43.79,43.89,43.77,43.83,57642.0,42.2854,42.382,42.2661,42.324,57642.0
2024-05-29 12:00:00,43.82,43.82,43.7,43.77,47183.0,42.3144,42.3144,42.1985,42.2661,47183.0
2024-05-29 12:30:00,43.77,43.87,43.74,43.84,85343.0,42.2661,42.3627,42.2371,42.3337,85343.0
2024-05-29 13:00:00,43.84,43.89,43.75,43.77,102896.0,42.3337,42.382,42.2468,42.2661,102896.0
2024-05-29 13:30:00,43.77,43.82,43.65,43.69,86778.0,42.2661,42.3144,42.1502,42.1889,86778.0
2024-05-29 14:00:00,43.68,43.69,43.55,43.57,120505.0,42.1792,42.1889,42.0537,42.073,120505.0
2024-05-29 14:30:00,43.57,43.57,43.44,43.5,174946.0,42.073,42.073,41.9474,42.0054,174946.0
2024-05-29 15:00:00,43.49,43.54,43.43,43.49,138216.0,41.9957,42.044,41.9378,41.9957,138216.0
2024-05-29 15:30:00,43.49,43.5,43.38,43.43,586339.0,41.9957,42.0054,41.8895,41.9378,586339.0
2024-05-30 09:30:00,43.57,43.73,43.24,43.61,205508.0,42.073,42.2275,41.7543,42.1116,205508.0
2024-05-30 10:00:00,43.6,43.61,43.35,43.4,125227.0,42.1019,42.1116,41.8605,41.9088,125227.0
2024-05-30 10:30:00,43.41,43.66,43.35,43.59,85639.0,41.9185,42.1599,41.8605,42.0923,85639.0
2024-05-30 11:00:00,43.59,43.65,43.4,43.56,98409.0,42.0923,42.1502,41.9088,42.0633,98409.0
2024-05-30 11:30:00,43.55,43.6,43.46,43.5,75473.0,42.0537,42.1019,41.9668,42.0054,75473.0
2024-05-30 12:00:00,43.5,43.57,43.45,43.54,51181.0,42.0054,42.073,41.9571,42.044,51181.0
2024-05-30 12:30:00,43.55,43.58,43.49,43.53,54950.0,42.0537,42.0826,41.9957,42.0344,54950.0
2024-05-30 13:00:00,43.53,43.58,43.51,43.56,53831.0,42.0344,42.0826,42.015,42.0633,53831.0
2024-05-30 13:30:00,43.55,43.58,43.5,43.51,47153.0,42.0537,42.0826,42.0054,42.015,47153.0
2024-05-30 14:00:00,43.52,43.55,43.4,43.42,79186.0,42.0247,42.0537,41.9088,41.9281,79186.0
2024-05-30 14:30:00,43.41,43.55,43.4,43.52,62024.0,41.9185,42.0537,41.9088,42.0247,62024.0
2024-05-30 15:00:00,43.52,43.65,43.5,43.64,79209.0,42.0247,42.1502,42.0054,42.1406,79209.0
2024-05-30 15:30:00,43.64,43.66,43.54,43.56,383173.0,42.1406,42.1599,42.044,42.0633,383173.0
2024-05-31 09:30:00,43.59,44.1,43.59,44.03,69858.0,42.0923,42.5848,42.0923,42.5172,69858.0
2024-05-31 10:00:00,44.02,44.21,43.9,44.05,90611.0,42.5075,42.691,42.3916,42.5365,90611.0
2024-05-31 10:30:00,44.07,44.36,44.03,44.27,100554.0,42.5558,42.8358,42.5172,42.7489,100554.0
2024-05-31 11:00:00,44.28,44.42,44.21,44.29,86379.0,42.7586,42.8938,42.691,42.7682,86379.0
2024-05-31 11:30:00,44.29,44.32,44.16,44.23,58010.0,42.7682,42.7972,42.6427,42.7103,58010.0
2024-05-31 12:00:00,44.23,44.37,44.22,44.36,67645.0,42.7103,42.8455,42.7006,42.8358,67645.0
2024-05-31 12:30:00,44.36,44.39,44.17,44.22,76681.0,42.8358,42.8648,42.6524,42.7006,76681.0
2024-05-31 13:00:00,44.23,44.35,44.14,44.17,108097.0,42.7103,42.8262,42.6234,42.6524,108097.0
2024-05-31 13:30:00,44.16,44.24,44.1,44.22,90927.0,42.6427,42.72,42.5848,42.7006,90927.0
2024-05-31 14:00:00,44.22,44.25,44.12,44.14,132896.0,42.7006,42.7296,42.6041,42.6234,132896.0
2024-05-31 14:30:00,44.15,44.26,44.13,44.23,127087.0,42.6331,42.7393,42.6137,42.7103,127087.0
2024-05-31 15:00:00,44.23,44.28,44.18,44.23,164600.0,42.7103,42.7586,42.662,42.7103,164600.0
2024-05-31 15:30:00,44.23,44.4,44.14,44.38,730567.0,42.7103,42.8745,42.6234,42.8551,730567.0
2024-06-03 09:30:00,44.5,44.67,44.17,44.47,179022.0,42.971,43.1352,42.6524,42.9421,179022.0
2024-06-03 10:00:00,44.45,44.66,44.4,44.51,107271.0,42.9227,43.1255,42.8745,42.9807,107271.0
2024-06-03 10:30:00,44.5,44.5,44.04,44.1,156332.0,42.971,42.971,42.5268,42.5848,156332.0
2024-06-03 11:00:00,44.09,44.28,44.06,44.23,98103.0,42.5751,42.7586,42.5461,42.7103,98103.0
2024-06-03 11:30:00,44.22,44.3,44.14,44.19,82364.0,42.7006,42.7779,42.6234,42.6717,82364.0
2024-06-03 12:00:00,44.19,44.36,44.19,44.2,83176.0,42.6717,42.8358,42.6717,42.6813,83176.0
2024-06-03 12:30:00,44.18,44.22,44.07,44.16,63494.0,42.662,42.7006,42.5558,42.6427,63494.0
2024-06-03 13:00:00,44.16,44.21,44.11,44.16,60838.0,42.6427,42.691,42.5944,42.6427,60838.0
2024-06-03 13:30:00,44.16,44.23,44.04,44.07,96217.0,42.6427,42.7103,42.5268,42.5558,96217.0
2024-06-03 14:00:00,44.06,44.18,44.06,44.14,73992.0,42.5461,42.662,42.5461,42.6234,73992.0
2024-06-03 14:30:00,44.15,44.15,44.06,44.09,102861.0,42.6331,42.6331,42.5461,42.5751,102861.0
2024-06-03 15:00:00,44.09,44.18,44.08,44.14,125151.0,42.5751,42.662,42.5655,42.6234,125151.0
2024-06-03 15:30:00,44.14,44.24,44.11,44.23,508554.0,42.6234,42.72,42.5944,42.7103,508554.0
2024-06-04 09:30:00,44.08,44.11,43.39,43.66,181954.0,42.5655,42.5944,41.8992,42.1599,181954.0
2024-06-04 10:00:00,43.66,43.81,43.47,43.75,181442.0,42.1599,42.3047,41.9764,42.2468,181442.0
2024-06-04 10:30:00,43.74,43.96,43.68,43.87,161005.0,42.2371,42.4496,42.1792,42.3627,161005.0
2024-06-04 11:00:00,43.88,44.06,43.73,43.76,232493.0,42.3723,42.5461,42.2275,42.2565,232493.0
2024-06-04 11:30:00,43.76,43.89,43.72,43.84,121489.0,42.2565,42.382,42.2178,42.3337,121489.0
2024-06-04 12:00:00,43.85,43.87,43.73,43.84,151601.0,42.3434,42.3627,42.2275,42.3337,151601.0
2024-06-04 12:30:00,43.85,44.13,43.84,44.11,213516.0,42.3434,42.6137,42.3337,42.5944,213516.0
2024-06-04 13:00:00,44.1,44.29,44.07,44.27,154842.0,42.5848,42.7682,42.5558,42.7489,154842.0
2024-06-04 13:30:00,44.28,44.39,44.2,44.32,149265.0,42.7586,42.8648,42.6813,42.7972,149265.0
2024-06-04 14:00:00,44.32,44.35,44.2,44.31,100938.0,42.7972,42.8262,42.6813,42.7876,100938.0
2024-06-04 14:30:00,44.3,44.32,44.19,44.19,123795.0,42.7779,42.7972,42.6717,42.6717,123795.0
2024-06-04 15:00:00,44.19,44.29,44.14,44.18,213217.0,42.6717,42.7682,42.6234,42.662,213217.0
2024-06-04 15:30:00,44.19,44.25,44.11,44.21,722820.0,42.6717,42.7296,42.5944,42.691,722820.0
2024-06-05 09:30:00,43.25,44.32,42.41,43.25,854498.0,41.764,42.7972,40.9528,41.764,854498.0
2024-06-05 10:00:00,43.24,43.44,42.95,43.02,541469.0,41.7543,41.9474,41.4743,41.5419,541469.0
2024-06-05 10:30:00,43.03,43.65,42.92,43.65,330043.0,41.5515,42.1502,41.4453,42.1502,330043.0
2024-06-05 11:00:00,43.66,43.9,43.55,43.73,255018.0,42.1599,42.3916,42.0537,42.2275,255018.0
2024-06-05 11:30:00,43.74,44.0,43.72,44.0,282560.0,42.2371,42.4882,42.2178,42.4882,282560.0
2024-06-05 12:00:00,43.99,44.28,43.93,44.14,248678.0,42.4785,42.7586,42.4206,42.6234,248678.0
2024-06-05 12:30:00,44.14,44.5,44.1,44.4,232484.0,42.6234,42.971,42.5848,42.8745,232484.0
2024-06-05 13:00:00,44.41,44.5,44.22,44.46,154929.0,42.8841,42.971,42.7006,42.9324,154929.0
2024-06-05 13:30:00,44.46,44.5,44.26,44.26,165581.0,42.9324,42.971,42.7393,42.7393,165581.0
2024-06-05 14:00:00,44.25,44.38,44.13,44.23,224074.0,42.7296,42.8551,42.6137,42.7103,224074.0
2024-06-05 14:30:00,44.23,44.32,44.13,44.19,193773.0,42.7103,42.7972,42.6137,42.6717,193773.0
2024-06-05 15:00:00,44.19,44.27,44.08,44.21,221999.0,42.6717,42.7489,42.5655,42.691,221999.0
2024-06-05 15:30:00,44.21,44.36,44.07,44.08,893955.0,42.691,42.8358,42.5558,42.5655,893955.0
2024-06-06 09:30:00,44.02,44.21,43.22,43.61,533192.0,42.5075,42.691,41.735,42.1116,533192.0
2024-06-06 10:00:00,43.61,43.63,43.35,43.59,246096.0,42.1116,42.1309,41.8605,42.0923,246096.0
2024-06-06 10:30:00,43.59,43.64,43.27,43.34,330011.0,42.0923,42.1406,41.7833,41.8509,330011.0
2024-06-06 11:00:00,43.34,43.83,43.29,43.81,257781.0,41.8509,42.324,41.8026,42.3047,257781.0
2024-06-06 11:30:00,43.83,43.93,43.79,43.93,112536.0,42.324,42.4206,42.2854,42.4206,112536.0
2024-06-06 12:00:00,43.93,43.96,43.84,43.89,104914.0,42.4206,42.4496,42.3337,42.382,104914.0
2024-06-06 12:30:00,43.89,44.05,43.88,44.0,84495.0,42.382,42.5365,42.3723,42.4882,84495.0
2024-06-06 13:00:00,44.0,44.11,43.93,44.11,102981.0,42.4882,42.5944,42.4206,42.5944,102981.0
2024-06-06 13:30:00,44.11,44.13,44.02,44.05,133076.0,42.5944,42.6137,42.5075,42.5365,133076.0
2024-06-06 14:00:00,44.05,44.06,43.79,43.8,123481.0,42.5365,42.5461,42.2854,42.2951,123481.0
2024-06-06 14:30:00,43.81,43.81,43.62,43.7,97567.0,42.3047,42.3047,42.1213,42.1985,97567.0
2024-06-06 15:00:00,43.69,43.79,43.36,43.41,258507.0,42.1889,42.2854,41.8702,41.9185,258507.0
2024-06-06 15:30:00,43.4,43.62,43.36,43.54,662265.0,41.9088,42.1213,41.8702,42.044,662265.0
2024-06-07 09:30:00,43.49,43.65,43.1,43.15,166962.0,41.9957,42.1502,41.6191,41.6674,166962.0
2024-06-07 10:00:00,43.15,43.55,43.08,43.55,158834.0,41.6674,42.0537,41.5998,42.0537,158834.0
2024-06-07 10:30:00,43.54,43.63,43.44,43.53,123437.0,42.044,42.1309,41.9474,42.0344,123437.0
2024-06-07 11:00:00,43.54,43.56,43.38,43.47,185389.0,42.044,42.0633,41.8895,41.9764,185389.0
2024-06-07 11:30:00,43.46,43.49,43.27,43.29,77046.0,41.9668,41.9957,41.7833,41.8026,77046.0
2024-06-07 12:00:00,43.29,43.29,43.01,43.04,124848.0,41.8026,41.8026,41.5322,41.5612,124848.0
2024-06-07 12:30:00,43.05,43.09,42.97,43.04,86659.0,41.5708,41.6095,41.4936,41.5612,86659.0
2024-06-07 13:00:00,43.04,43.08,42.96,43.08,123168.0,41.5612,41.5998,41.4839,41.5998,123168.0
2024-06-07 13:30:00,43.09,43.09,42.88,42.95,76863.0,41.6095,41.6095,41.4067,41.4743,76863.0
2024-06-07 14:00:00,42.94,42.95,42.83,42.95,87965.0,41.4646,41.4743,41.3584,41.4743,87965.0
2024-06-07 14:30:00,42.95,43.01,42.93,42.94,97837.0,41.4743,41.5322,41.455,41.4646,97837.0
2024-06-07 15:00:00,42.94,42.94,42.74,42.86,178123.0,41.4646,41.4646,41.2715,41.3874,178123.0
2024-06-07 15:30:00,42.86,42.89,42.76,42.87,475859.0,41.3874,41.4163,41.2908,41.397,475859.0
2024-06-10 09:30:00,42.86,42.97,42.24,42.51,273664.0,41.3874,41.4936,40.7887,41.0494,273664.0
2024-06-10 10:00:00,42.52,42.52,42.23,42.23,94528.0,41.0591,41.0591,40.779,40.779,94528.0
2024-06-10 10:30:00,42.23,42.37,42.05,42.07,128103.0,40.779,40.9142,40.6052,40.6245,128103.0
2024-06-10 11:00:00,42.05,42.11,41.97,42.08,108393.0,40.6052,40.6631,40.528,40.6342,108393.0
2024-06-10 11:30:00,42.09,42.16,42.02,42.12,73444.0,40.6438,40.7114,40.5762,40.6728,73444.0
2024-06-10 12:00:00,42.14,42.21,42.02,42.13,89319.0,40.6921,40.7597,40.5762,40.6825,89319.0
2024-06-10 12:30:00,42.13,42.18,42.02,42.05,62960.0,40.6825,40.7307,40.5762,40.6052,62960.0
2024-06-10 13:00:00,42.05,42.13,42.01,42.09,48546.0,40.6052,40.6825,40.5666,40.6438,48546.0
2024-06-10 13:30:00,42.1,42.27,42.09,42.26,59758.0,40.6535,40.8176,40.6438,40.808,59758.0
2024-06-10 14:00:00,42.25,42.37,42.22,42.37,90923.0,40.7983,40.9142,40.7694,40.9142,90923.0
2024-06-10 14:30:00,42.37,42.55,42.34,42.52,79025.0,40.9142,41.088,40.8852,41.0591,79025.0
2024-06-10 15:00:00,42.52,42.54,42.4,42.43,100016.0,41.0591,41.0784,40.9432,40.9721,100016.0
2024-06-10 15:30:00,42.43,42.51,42.37,42.46,418235.0,40.9721,41.0494,40.9142,41.0011,418235.0
2024-06-11 09:30:00,42.46,42.85,42.31,42.4,225379.0,41.0011,41.3777,40.8563,40.9432,225379.0
2024-06-11 10:00:00,42.4,42.75,42.36,42.59,106023.0,40.9432,41.2812,40.9046,41.1267,106023.0
2024-06-11 10:30:00,42.59,42.61,42.4,42.48,72649.0,41.1267,41.146,40.9432,41.0204,72649.0
2024-06-11 11:00:00,42.5,42.67,42.47,42.67,63029.0,41.0397,41.2039,41.0108,41.2039,63029.0
2024-06-11 11:30:00,42.68,42.86,42.64,42.81,70313.0,41.2136,41.3874,41.1749,41.3391,70313.0
2024-06-11 12:00:00,42.8,42.93,42.76,42.9,54517.0,41.3294,41.455,41.2908,41.426,54517.0
2024-06-11 12:30:00,42.89,42.95,42.86,42.91,55487.0,41.4163,41.4743,41.3874,41.4357,55487.0
2024-06-11 13:00:00,42.91,42.97,42.87,42.93,88759.0,41.4357,41.4936,41.397,41.455,88759.0
2024-06-11 13:30:00,42.93,43.02,42.86,42.95,99535.0,41.455,41.5419,41.3874,41.4743,99535.0
2024-06-11 14:00:00,42.96,43.03,42.92,43.02,64037.0,41.4839,41.5515,41.4453,41.5419,64037.0
2024-06-11 14:30:00,43.02,43.09,42.99,43.01,77577.0,41.5419,41.6095,41.5129,41.5322,77577.0
2024-06-11 15:00:00,43.01,43.12,42.98,43.04,198460.0,41.5322,41.6384,41.5033,41.5612,198460.0
2024-06-11 15:30:00,43.03,43.17,43.02,43.1,491358.0,41.5515,41.6867,41.5419,41.6191,491358.0
2024-06-12 09:30:00,43.07,43.16,42.52,42.58,141276.0,41.5902,41.6771,41.0591,41.117,141276.0
2024-06-12 10:00:00,42.54,42.71,42.41,42.59,231036.0,41.0784,41.2425,40.9528,41.1267,231036.0
2024-06-12 10:30:00,42.59,42.76,42.5,42.73,102674.0,41.1267,41.2908,41.0397,41.2618,102674.0
2024-06-12 11:00:00,42.73,42.76,42.64,42.68,128152.0,41.2618,41.2908,41.1749,41.2136,128152.0
2024-06-12 11:30:00,42.66,42.79,42.62,42.76,262861.0,41.1942,41.3198,41.1556,41.2908,262861.0
2024-06-12 12:00:00,42.76,42.88,42.66,42.71,301225.0,41.2908,41.4067,41.1942,41.2425,301225.0
2024-06-12 12:30:00,42.72,42.8,42.63,42.79,75025.0,41.2522,41.3294,41.1653,41.3198,75025.0
2024-06-12 13:00:00,42.79,42.88,42.78,42.87,274337.0,41.3198,41.4067,41.3101,41.397,274337.0
2024-06-12 13:30:00,42.88,42.92,42.84,42.89,86885.0,41.4067,41.4453,41.3681,41.4163,86885.0
2024-06-12 14:00:00,42.88,42.89,42.64,42.76,122438.0,41.4067,41.4163,41.1749,41.2908,122438.0
2024-06-12 14:30:00,42.76,42.79,42.64,42.74,104830.0,41.2908,41.3198,41.1749,41.2715,104830.0
2024-06-12 15:00:00,42.72,42.8,42.69,42.72,141591.0,41.2522,41.3294,41.2232,41.2522,141591.0
2024-06-12 15:30:00,42.72,42.83,42.67,42.8,585146.0,41.2522,41.3584,41.2039,41.3294,585146.0
2024-06-13 09:30:00,42.77,42.88,42.63,42.76,49529.0,41.3005,41.4067,41.1653,41.2908,49529.0
2024-06-13 10:00:00,42.75,42.82,42.61,42.73,103772.0,41.2812,41.3487,41.146,41.2618,103772.0
2024-06-13 10:30:00,42.73,42.73,42.51,42.68,96461.0,41.2618,41.2618,41.0494,41.2136,96461.0
2024-06-13 11:00:00,42.68,42.8,42.63,42.79,72334.0,41.2136,41.3294,41.1653,41.3198,72334.0
2024-06-13 11:30:00,42.8,42.87,42.72,42.83,251277.0,41.3294,41.397,41.2522,41.3584,251277.0
2024-06-13 12:00:00,42.84,43.01,42.74,42.97,99665.0,41.3681,41.5322,41.2715,41.4936,99665.0
2024-06-13 12:30:00,42.97,43.09,42.95,43.06,102316.0,41.4936,41.6095,41.4743,41.5805,102316.0
2024-06-13 13:00:00,43.07,43.2,43.06,43.15,92242.0,41.5902,41.7157,41.5805,41.6674,92242.0
2024-06-13 13:30:00,43.15,43.24,43.12,43.22,83306.0,41.6674,41.7543,41.6384,41.735,83306.0
2024-06-13 14:00:00,43.21,43.38,43.19,43.36,98030.0,41.7253,41.8895,41.706,41.8702,98030.0
2024-06-13 14:30:00,43.36,43.4,43.32,43.36,107606.0,41.8702,41.9088,41.8316,41.8702,107606.0
2024-06-13 15:00:00,43.36,43.44,43.28,43.39,140758.0,41.8702,41.9474,41.7929,41.8992,140758.0
2024-06-13 15:30:00,43.38,43.53,43.38,43.48,502109.0,41.8895,42.0344,41.8895,41.9861,502109.0
2024-06-14 09:30:00,43.48,44.39,43.37,44.18,277272.0,41.9861,42.8648,41.8799,42.662,277272.0
2024-06-14 10:00:00,44.17,44.29,43.62,43.92,212761.0,42.6524,42.7682,42.1213,42.411,212761.0
2024-06-14 10:30:00,43.93,44.2,43.92,44.01,189017.0,42.4206,42.6813,42.411,42.4979,189017.0
2024-06-14 11:00:00,44.02,44.25,44.01,44.22,105335.0,42.5075,42.7296,42.4979,42.7006,105335.0
2024-06-14 11:30:00,44.23,44.38,44.2,44.33,92410.0,42.7103,42.8551,42.6813,42.8069,92410.0
2024-06-14 12:00:00,44.33,44.43,44.25,44.39,139097.0,42.8069,42.9034,42.7296,42.8648,139097.0
2024-06-14 12:30:00,44.39,44.41,44.26,44.32,83462.0,42.8648,42.8841,42.7393,42.7972,83462.0
2024-06-14 13:00:00,44.31,44.31,44.1,44.16,90742.0,42.7876,42.7876,42.5848,42.6427,90742.0
2024-06-14 13:30:00,44.17,44.17,44.0,44.06,252210.0,42.6524,42.6524,42.4882,42.5461,252210.0
2024-06-14 14:00:00,44.06,44.11,43.89,44.1,228380.0,42.5461,42.5944,42.382,42.5848,228380.0
2024-06-14 14:30:00,44.11,44.17,44.07,44.1,97436.0,42.5944,42.6524,42.5558,42.5848,97436.0
2024-06-14 15:00:00,44.09,44.21,44.08,44.15,229353.0,42.5751,42.691,42.5655,42.6331,229353.0
2024-06-14 15:30:00,44.15,44.16,43.92,44.0,659439.0,42.6331,42.6427,42.411,42.4882,659439.0
2024-06-17 09:30:00,43.9,44.45,43.9,44.29,179001.0,42.3916,42.9227,42.3916,42.7682,179001.0
2024-06-17 10:00:00,44.26,44.38,44.19,44.19,337178.0,42.7393,42.8551,42.6717,42.6717,337178.0
2024-06-17 10:30:00,44.18,44.45,44.1,44.45,137344.0,42.662,42.9227,42.5848,42.9227,137344.0
2024-06-17 11:00:00,44.47,44.54,44.43,44.5,129113.0,42.9421,43.0097,42.9034,42.971,129113.0
2024-06-17 11:30:00,44.5,44.6,44.49,44.57,81114.0,42.971,43.0676,42.9614,43.0386,81114.0
2024-06-17 12:00:00,44.57,44.74,44.51,44.74,84291.0,43.0386,43.2028,42.9807,43.2028,84291.0
2024-06-17 12:30:00,44.75,44.75,44.67,44.71,76608.0,43.2124,43.2124,43.1352,43.1738,76608.0
2024-06-17 13:00:00,44.71,44.9,44.7,44.9,117337.0,43.1738,43.3573,43.1642,43.3573,117337.0
2024-06-17 13:30:00,44.9,45.0,44.9,44.99,112738.0,43.3573,43.4538,43.3573,43.4442,112738.0
2024-06-17 14:00:00,44.99,45.2,44.92,45.15,114969.0,43.4442,43.647,43.3766,43.5987,114969.0
2024-06-17 14:30:00,45.15,45.17,45.06,45.12,133495.0,43.5987,43.618,43.5118,43.5697,133495.0
2024-06-17 15:00:00,45.12,45.17,45.07,45.07,162818.0,43.5697,43.618,43.5214,43.5214,162818.0
2024-06-17 15:30:00,45.06,45.1,44.87,44.91,482610.0,43.5118,43.5504,43.3283,43.3669,482610.0
2024-06-18 09:30:00,44.85,45.02,44.71,44.77,78125.0,43.309,43.4732,43.1738,43.2317,78125.0
2024-06-18 10:00:00,44.78,44.91,44.69,44.76,123235.0,43.2414,43.3669,43.1545,43.2221,123235.0
2024-06-18 10:30:00,44.77,44.85,44.73,44.8,104431.0,43.2317,43.309,43.1931,43.2607,104431.0
2024-06-18 11:00:00,44.8,45.05,44.79,45.03,91919.0,43.2607,43.5021,43.2511,43.4828,91919.0
2024-06-18 11:30:00,45.02,45.02,44.87,44.94,94664.0,43.4732,43.4732,43.3283,43.3959,94664.0
2024-06-18 12:00:00,44.94,45.09,44.93,45.06,56612.0,43.3959,43.5408,43.3863,43.5118,56612.0
2024-06-18 12:30:00,45.05,45.07,44.98,45.0,77620.0,43.5021,43.5214,43.4345,43.4538,77620.0
2024-06-18 13:00:00,44.99,45.06,44.94,44.96,60511.0,43.4442,43.5118,43.3959,43.4152,60511.0
2024-06-18 13:30:00,44.96,45.03,44.94,45.0,63316.0,43.4152,43.4828,43.3959,43.4538,63316.0
2024-06-18 14:00:00,44.99,45.12,44.99,45.09,48293.0,43.4442,43.5697,43.4442,43.5408,48293.0
2024-06-18 14:30:00,45.08,45.13,45.0,45.03,75191.0,43.5311,43.5794,43.4538,43.4828,75191.0
2024-06-18 15:00:00,45.03,45.04,44.92,44.98,107771.0,43.4828,43.4925,43.3766,43.4345,107771.0
2024-06-18 15:30:00,44.98,45.08,44.91,44.97,412712.0,43.4345,43.5311,43.3669,43.4249,412712.0
2024-06-20 09:30:00,44.73,45.18,44.67,45.18,140170.0,43.1931,43.6277,43.1352,43.6277,140170.0
2024-06-20 10:00:00,45.14,45.57,45.08,45.27,156822.0,43.589,44.0043,43.5311,43.7146,156822.0
2024-06-20 10:30:00,45.26,45.27,45.0,45.03,152804.0,43.7049,43.7146,43.4538,43.4828,152804.0
2024-06-20 11:00:00,45.01,45.14,44.91,44.92,72036.0,43.4635,43.589,43.3669,43.3766,72036.0
2024-06-20 11:30:00,44.91,44.91,44.72,44.73,83831.0,43.3669,43.3669,43.1835,43.1931,83831.0
2024-06-20 12:00:00,44.74,44.78,44.64,44.7,89877.0,43.2028,43.2414,43.1062,43.1642,89877.0
2024-06-20 12:30:00,44.7,44.79,44.64,44.7,87869.0,43.1642,43.2511,43.1062,43.1642,87869.0
2024-06-20 13:00:00,44.7,44.76,44.61,44.64,65019.0,43.1642,43.2221,43.0772,43.1062,65019.0
2024-06-20 13:30:00,44.63,44.73,44.61,44.72,87052.0,43.0966,43.1931,43.0772,43.1835,87052.0
2024-06-20 14:00:00,44.72,44.72,44.58,44.66,251910.0,43.1835,43.1835,43.0483,43.1255,251910.0
2024-06-20 14:30:00,44.66,44.77,44.63,44.77,105688.0,43.1255,43.2317,43.0966,43.2317,105688.0
2024-06-20 15:00:00,44.77,44.78,44.68,44.73,127405.0,43.2317,43.2414,43.1448,43.1931,127405.0
2024-06-20 15:30:00,44.73,44.83,44.68,44.75,581689.0,43.1931,43.2897,43.1448,43.2124,581689.0
2024-06-21 09:30:00,44.93,45.36,44.76,45.01,338697.0,43.3863,43.8015,43.2221,43.4635,338697.0
2024-06-21 10:00:00,44.99,45.38,44.96,45.3,123120.0,43.4442,43.8208,43.4152,43.7435,123120.0
2024-06-21 10:30:00,45.29,45.35,45.14,45.14,102916.0,43.7339,43.7918,43.589,43.589,102916.0
2024-06-21 11:00:00,45.13,45.23,44.85,44.85,82821.0,43.5794,43.6759,43.309,43.309,82821.0
2024-06-21 11:30:00,44.85,44.93,44.7,44.73,99379.0,43.309,43.3863,43.1642,43.1931,99379.0
2024-06-21 12:00:00,44.73,44.97,44.71,44.93,77654.0,43.1931,43.4249,43.1738,43.3863,77654.0
2024-06-21 12:30:00,44.92,45.0,44.88,44.97,57305.0,43.3766,43.4538,43.338,43.4249,57305.0
2024-06-21 13:00:00,44.97,45.01,44.85,44.89,64451.0,43.4249,43.4635,43.309,43.3476,64451.0
2024-06-21 13:30:00,44.89,44.94,44.83,44.89,74295.0,43.3476,43.3959,43.2897,43.3476,74295.0
2024-06-21 14:00:00,44.89,44.99,44.88,44.93,87331.0,43.3476,43.4442,43.338,43.3863,87331.0
2024-06-21 14:30:00,44.93,44.93,44.68,44.72,122279.0,43.3863,43.3863,43.1448,43.1835,122279.0
2024-06-21 15:00:00,44.72,44.81,44.67,44.7,153853.0,43.1835,43.2704,43.1352,43.1642,153853.0
2024-06-21 15:30:00,44.68,44.71,44.5,44.51,742824.0,43.1448,43.1738,42.971,42.9807,742824.0
2024-06-24 09:30:00,44.64,45.16,44.56,45.08,77094.0,43.1062,43.6083,43.029,43.5311,77094.0
2024-06-24 10:00:00,45.08,45.39,45.02,45.37,85274.0,43.5311,43.8304,43.4732,43.8111,85274.0
2024-06-24 10:30:00,45.38,45.38,45.16,45.18,90051.0,43.8208,43.8208,43.6083,43.6277,90051.0
2024-06-24 11:00:00,45.17,45.24,45.03,45.07,80721.0,43.618,43.6856,43.4828,43.5214,80721.0
2024-06-24 11:30:00,45.08,45.09,44.93,44.95,63873.0,43.5311,43.5408,43.3863,43.4056,63873.0
2024-06-24 12:00:00,44.94,45.09,44.93,45.02,76392.0,43.3959,43.5408,43.3863,43.4732,76392.0
2024-06-24 12:30:00,45.02,45.05,44.96,45.0,144970.0,43.4732,43.5021,43.4152,43.4538,144970.0
2024-06-24 13:00:00,45.0,45.03,44.9,44.98,87845.0,43.4538,43.4828,43.3573,43.4345,87845.0
2024-06-24 13:30:00,44.99,45.04,44.94,45.02,94027.0,43.4442,43.4925,43.3959,43.4732,94027.0
2024-06-24 14:00:00,45.01,45.32,45.0,45.29,84955.0,43.4635,43.7629,43.4538,43.7339,84955.0
2024-06-24 14:30:00,45.28,45.34,45.18,45.2,179614.0,43.7242,43.7822,43.6277,43.647,179614.0
2024-06-24 15:00:00,45.19,45.21,45.11,45.2,212614.0,43.6373,43.6566,43.5601,43.647,212614.0
2024-06-24 15:30:00,45.21,45.39,45.2,45.27,484368.0,43.6566,43.8304,43.647,43.7146,484368.0
2024-06-25 09:30:00,45.17,45.5,45.03,45.24,76967.0,43.618,43.9367,43.4828,43.6856,76967.0
2024-06-25 10:00:00,45.24,45.24,45.03,45.09,100581.0,43.6856,43.6856,43.4828,43.5408,100581.0
2024-06-25 10:30:00,45.1,45.16,44.69,44.69,182293.0,43.5504,43.6083,43.1545,43.1545,182293.0
2024-06-25 11:00:00,44.69,44.69,44.17,44.56,219191.0,43.1545,43.1545,42.6524,43.029,219191.0
2024-06-25 11:30:00,44.58,44.68,44.42,44.49,510186.0,43.0483,43.1448,42.8938,42.9614,510186.0
2024-06-25 12:00:00,44.5,44.54,44.31,44.34,108434.0,42.971,43.0097,42.7876,42.8165,108434.0
2024-06-25 12:30:00,44.34,44.35,44.23,44.35,75170.0,42.8165,42.8262,42.7103,42.8262,75170.0
2024-06-25 13:00:00,44.36,44.39,44.22,44.26,50521.0,42.8358,42.8648,42.7006,42.7393,50521.0
2024-06-25 13:30:00,44.27,44.34,44.26,44.29,63250.0,42.7489,42.8165,42.7393,42.7682,63250.0
2024-06-25 14:00:00,44.29,44.46,44.28,44.39,73899.0,42.7682,42.9324,42.7586,42.8648,73899.0
2024-06-25 14:30:00,44.4,44.42,44.36,44.38,55171.0,42.8745,42.8938,42.8358,42.8551,55171.0
2024-06-25 15:00:00,44.39,44.41,44.29,44.32,96472.0,42.8648,42.8841,42.7682,42.7972,96472.0
2024-06-25 15:30:00,44.32,44.42,44.18,44.2,524246.0,42.7972,42.8938,42.662,42.6813,524246.0
2024-06-26 09:30:00,45.05,45.36,44.35,44.92,528093.0,43.5021,43.8015,42.8262,43.3766,528093.0
2024-06-26 10:00:00,44.92,45.27,44.61,45.25,387284.0,43.3766,43.7146,43.0772,43.6953,387284.0
2024-06-26 10:30:00,45.24,45.69,45.21,45.62,273798.0,43.6856,44.1201,43.6566,44.0525,273798.0
2024-06-26 11:00:00,45.62,45.78,45.6,45.72,157833.0,44.0525,44.207,44.0332,44.1491,157833.0
2024-06-26 11:30:00,45.73,45.89,45.68,45.7,191083.0,44.1588,44.3133,44.1105,44.1298,191083.0
2024-06-26 12:00:00,45.68,45.69,45.45,45.49,118748.0,44.1105,44.1201,43.8884,43.927,118748.0
2024-06-26 12:30:00,45.5,45.59,45.42,45.59,95156.0,43.9367,44.0236,43.8594,44.0236,95156.0
2024-06-26 13:00:00,45.58,45.64,45.54,45.61,72600.0,44.0139,44.0719,43.9753,44.0429,72600.0
2024-06-26 13:30:00,45.61,45.61,45.52,45.57,56783.0,44.0429,44.0429,43.956,44.0043,56783.0
2024-06-26 14:00:00,45.57,45.65,45.53,45.62,83995.0,44.0043,44.0815,43.9656,44.0525,83995.0
2024-06-26 14:30:00,45.61,45.66,45.56,45.59,63277.0,44.0429,44.0912,43.9946,44.0236,63277.0
2024-06-26 15:00:00,45.59,45.6,45.38,45.43,226559.0,44.0236,44.0332,43.8208,43.8691,226559.0
2024-06-26 15:30:00,45.43,45.7,45.38,45.62,481327.0,43.8691,44.1298,43.8208,44.0525,481327.0
2024-06-27 09:30:00,45.68,45.68,45.18,45.46,144846.0,44.1105,44.1105,43.6277,43.898,144846.0
2024-06-27 10:00:00,45.45,45.66,45.41,45.57,148102.0,43.8884,44.0912,43.8498,44.0043,148102.0
2024-06-27 10:30:00,45.56,45.64,45.46,45.55,92255.0,43.9946,44.0719,43.898,43.9849,92255.0
2024-06-27 11:00:00,45.55,45.56,45.35,45.39,234693.0,43.9849,43.9946,43.7918,43.8304,234693.0
2024-06-27 11:30:00,45.39,45.39,45.15,45.18,96767.0,43.8304,43.8304,43.5987,43.6277,96767.0
2024-06-27 12:00:00,45.19,45.21,45.06,45.11,76322.0,43.6373,43.6566,43.5118,43.5601,76322.0
2024-06-27 12:30:00,45.1,45.1,44.86,45.01,72885.0,43.5504,43.5504,43.3187,43.4635,72885.0
2024-06-27 13:00:00,45.02,45.14,45.01,45.11,50530.0,43.4732,43.589,43.4635,43.5601,50530.0
2024-06-27 13:30:00,45.1,45.12,45.05,45.09,63898.0,43.5504,43.5697,43.5021,43.5408,63898.0
2024-06-27 14:00:00,45.09,45.22,45.08,45.19,96849.0,43.5408,43.6663,43.5311,43.6373,96849.0
2024-06-27 14:30:00,45.19,45.23,45.12,45.17,112564.0,43.6373,43.6759,43.5697,43.618,112564.0
2024-06-27 15:00:00,45.16,45.21,45.01,45.02,117939.0,43.6083,43.6566,43.4635,43.4732,117939.0
2024-06-27 15:30:00,45.02,45.1,44.93,45.03,422356.0,43.4732,43.5504,43.3863,43.4828,422356.0
2024-06-28 09:30:00,44.92,45.32,44.92,45.24,100423.0,43.3766,43.7629,43.3766,43.6856,100423.0
2024-06-28 10:00:00,45.23,45.41,45.16,45.31,132500.0,43.6759,43.8498,43.6083,43.7532,132500.0
2024-06-28 10:30:00,45.31,45.31,45.16,45.24,66792.0,43.7532,43.7532,43.6083,43.6856,66792.0
2024-06-28 11:00:00,45.24,45.25,45.02,45.04,38311.0,43.6856,43.6953,43.4732,43.4925,38311.0
2024-06-28 11:30:00,45.04,45.06,44.93,44.95,46235.0,43.4925,43.5118,43.3863,43.4056,46235.0
2024-06-28 12:00:00,44.95,45.12,44.93,45.08,46895.0,43.4056,43.5697,43.3863,43.5311,46895.0
2024-06-28 12:30:00,45.08,45.23,45.07,45.22,59989.0,43.5311,43.6759,43.5214,43.6663,59989.0
2024-06-28 13:00:00,45.22,45.28,45.2,45.23,52510.0,43.6663,43.7242,43.647,43.6759,52510.0
2024-06-28 13:30:00,45.22,45.26,45.2,45.25,72360.0,43.6663,43.7049,43.647,43.6953,72360.0
2024-06-28 14:00:00,45.25,45.25,45.14,45.15,72388.0,43.6953,43.6953,43.589,43.5987,72388.0
2024-06-28 14:30:00,45.14,45.15,45.0,45.01,38312.0,43.589,43.5987,43.4538,43.4635,38312.0
2024-06-28 15:00:00,45.01,45.15,44.97,45.08,73659.0,43.4635,43.5987,43.4249,43.5311,73659.0
2024-06-28 15:30:00,45.09,45.21,45.05,45.19,410852.0,43.5408,43.6566,43.5021,43.6373,410852.0
2024-07-01 09:30:00,45.4,45.96,45.29,45.74,130241.0,43.8401,44.3809,43.7339,44.1684,130241.0
2024-07-01 10:00:00,45.74,45.85,45.63,45.8,126170.0,44.1684,44.2746,44.0622,44.2264,126170.0
2024-07-01 10:30:00,45.8,45.83,45.6,45.67,100159.0,44.2264,44.2553,44.0332,44.1008,100159.0
2024-07-01 11:00:00,45.67,45.69,45.47,45.5,186482.0,44.1008,44.1201,43.9077,43.9367,186482.0
2024-07-01 11:30:00,45.5,45.55,45.43,45.43,80406.0,43.9367,43.9849,43.8691,43.8691,80406.0
2024-07-01 12:00:00,45.44,45.44,45.3,45.36,83695.0,43.8787,43.8787,43.7435,43.8015,83695.0
2024-07-01 12:30:00,45.37,45.38,45.23,45.28,81986.0,43.8111,43.8208,43.6759,43.7242,81986.0
2024-07-01 13:00:00,45.28,45.35,45.27,45.32,82019.0,43.7242,43.7918,43.7146,43.7629,82019.0
2024-07-01 13:30:00,45.32,45.37,45.29,45.34,98530.0,43.7629,43.8111,43.7339,43.7822,98530.0
2024-07-01 14:00:00,45.34,45.38,45.28,45.37,103584.0,43.7822,43.8208,43.7242,43.8111,103584.0
2024-07-01 14:30:00,45.36,45.36,45.24,45.32,100400.0,43.8015,43.8015,43.6856,43.7629,100400.0
2024-07-01 15:00:00,45.32,45.39,45.31,45.33,126263.0,43.7629,43.8304,43.7532,43.7725,126263.0
2024-07-01 15:30:00,45.33,45.48,45.25,45.26,446019.0,43.7725,43.9174,43.6953,43.7049,446019.0
2024-07-02 09:30:00,45.32,45.39,45.06,45.28,93934.0,43.7629,43.8304,43.5118,43.7242,93934.0
2024-07-02 10:00:00,45.26,45.36,45.21,45.27,131311.0,43.7049,43.8015,43.6566,43.7146,131311.0
2024-07-02 10:30:00,45.27,45.35,45.19,45.33,179303.0,43.7146,43.7918,43.6373,43.7725,179303.0
2024-07-02 11:00:00,45.34,45.4,45.27,45.38,160066.0,43.7822,43.8401,43.7146,43.8208,160066.0
2024-07-02 11:30:00,45.38,45.38,45.27,45.29,80818.0,43.8208,43.8208,43.7146,43.7339,80818.0
2024-07-02 12:00:00,45.3,45.44,45.28,45.38,53660.0,43.7435,43.8787,43.7242,43.8208,53660.0
2024-07-02 12:30:00,45.38,45.4,45.27,45.36,53392.0,43.8208,43.8401,43.7146,43.8015,53392.0
2024-07-02 13:00:00,45.36,45.41,45.33,45.38,50840.0,43.8015,43.8498,43.7725,43.8208,50840.0
2024-07-02 13:30:00,45.38,45.42,45.34,45.34,48774.0,43.8208,43.8594,43.7822,43.7822,48774.0
2024-07-02 14:00:00,45.35,45.45,45.27,45.43,52477.0,43.7918,43.8884,43.7146,43.8691,52477.0
2024-07-02 14:30:00,45.43,45.53,45.4,45.52,80206.0,43.8691,43.9656,43.8401,43.956,80206.0
2024-07-02 15:00:00,45.52,45.54,45.45,45.51,75671.0,43.956,43.9753,43.8884,43.9463,75671.0
2024-07-02 15:30:00,45.5,45.63,45.46,45.54,390567.0,43.9367,44.0622,43.898,43.9753,390567.0
2024-07-03 09:30:00,45.2,45.23,44.85,45.13,63707.0,44.0058,44.035,43.665,43.9376,63707.0
2024-07-03 10:00:00,45.14,45.31,45.07,45.26,129799.0,43.9474,44.1129,43.8792,44.0642,129799.0
2024-07-03 10:30:00,45.26,45.28,44.98,45.0,108768.0,44.0642,44.0837,43.7916,43.8111,108768.0
2024-07-03 11:00:00,45.0,45.05,44.87,44.91,89661.0,43.8111,43.8597,43.6845,43.7234,89661.0
2024-07-03 11:30:00,44.91,45.06,44.89,45.03,95509.0,43.7234,43.8695,43.704,43.8403,95509.0
2024-07-03 12:00:00,45.04,45.18,45.0,45.13,98258.0,43.85,43.9863,43.8111,43.9376,98258.0
2024-07-03 12:30:00,45.11,45.15,44.99,45.01,183795.0,43.9181,43.9571,43.8013,43.8208,183795.0
2024-07-05 09:30:00,44.92,45.11,44.76,44.86,76985.0,43.7332,43.9181,43.5774,43.6748,76985.0
2024-07-05 10:00:00,44.82,45.2,44.75,45.07,85562.0,43.6358,44.0058,43.5677,43.8792,85562.0
2024-07-05 10:30:00,45.09,45.09,44.85,44.96,67175.0,43.8987,43.8987,43.665,43.7721,67175.0
2024-07-05 11:00:00,44.94,44.95,44.8,44.82,62802.0,43.7526,43.7624,43.6163,43.6358,62802.0
2024-07-05 11:30:00,44.83,44.97,44.82,44.86,55102.0,43.6455,43.7818,43.6358,43.6748,55102.0
2024-07-05 12:00:00,44.86,44.9,44.78,44.85,51550.0,43.6748,43.7137,43.5969,43.665,51550.0
2024-07-05 12:30:00,44.85,44.96,44.82,44.94,34146.0,43.665,43.7721,43.6358,43.7526,34146.0
2024-07-05 13:00:00,44.94,44.96,44.88,44.91,46503.0,43.7526,43.7721,43.6942,43.7234,46503.0
2024-07-05 13:30:00,44.92,45.04,44.9,44.99,36610.0,43.7332,43.85,43.7137,43.8013,36610.0
2024-07-05 14:00:00,44.99,45.0,44.91,44.97,57875.0,43.8013,43.8111,43.7234,43.7818,57875.0
2024-07-05 14:30:00,44.97,45.02,44.94,44.97,60293.0,43.7818,43.8305,43.7526,43.7818,60293.0
2024-07-05 15:00:00,44.97,45.0,44.91,44.91,75757.0,43.7818,43.8111,43.7234,43.7234,75757.0
2024-07-05 15:30:00,44.92,45.29,44.92,45.13,371722.0,43.7332,44.0934,43.7332,43.9376,371722.0
2024-07-08 09:30:00,45.26,45.37,44.95,45.34,46516.0,44.0642,44.1713,43.7624,44.1421,46516.0
2024-07-08 10:00:00,45.32,45.52,45.3,45.41,95933.0,44.1226,44.3173,44.1031,44.2102,95933.0
2024-07-08 10:30:00,45.41,45.54,45.33,45.41,101232.0,44.2102,44.3368,44.1323,44.2102,101232.0
2024-07-08 11:00:00,45.4,45.42,45.21,45.23,71222.0,44.2005,44.22,44.0155,44.035,71222.0
2024-07-08 11:30:00,45.24,45.27,45.17,45.22,59948.0,44.0447,44.0739,43.9766,44.0252,59948.0
2024-07-08 12:00:00,45.22,45.26,45.16,45.24,38514.0,44.0252,44.0642,43.9668,44.0447,38514.0
2024-07-08 12:30:00,45.24,45.31,45.23,45.31,39290.0,44.0447,44.1129,44.035,44.1129,39290.0
2024-07-08 13:00:00,45.29,45.33,45.19,45.3,34357.0,44.0934,44.1323,43.996,44.1031,34357.0
2024-07-08 13:30:00,45.3,45.31,44.92,45.02,149460.0,44.1031,44.1129,43.7332,43.8305,149460.0
2024-07-08 14:00:00,45.02,45.09,45.01,45.07,62151.0,43.8305,43.8987,43.8208,43.8792,62151.0
2024-07-08 14:30:00,45.07,45.11,45.03,45.04,57630.0,43.8792,43.9181,43.8403,43.85,57630.0
2024-07-08 15:00:00,45.04,45.1,45.02,45.05,60503.0,43.85,43.9084,43.8305,43.8597,60503.0
2024-07-08 15:30:00,45.04,45.09,44.92,45.02,386360.0,43.85,43.8987,43.7332,43.8305,386360.0
2024-07-09 09:30:00,45.04,45.12,44.89,44.97,48324.0,43.85,43.9279,43.704,43.7818,48324.0
2024-07-09 10:00:00,44.97,45.17,44.83,45.05,74759.0,43.7818,43.9766,43.6455,43.8597,74759.0
2024-07-09 10:30:00,45.05,45.15,45.03,45.09,89575.0,43.8597,43.9571,43.8403,43.8987,89575.0
2024-07-09 11:00:00,45.09,45.12,44.98,44.98,62165.0,43.8987,43.9279,43.7916,43.7916,62165.0
2024-07-09 11:30:00,44.98,45.03,44.96,44.98,50220.0,43.7916,43.8403,43.7721,43.7916,50220.0
2024-07-09 12:00:00,44.98,45.15,44.93,45.12,58811.0,43.7916,43.9571,43.7429,43.9279,58811.0
2024-07-09 12:30:00,45.12,45.24,45.08,45.21,55814.0,43.9279,44.0447,43.8889,44.0155,55814.0
2024-07-09 13:00:00,45.2,45.43,45.2,45.43,76984.0,44.0058,44.2297,44.0058,44.2297,76984.0
2024-07-09 13:30:00,45.43,45.55,45.43,45.5,91708.0,44.2297,44.3465,44.2297,44.2978,91708.0
2024-07-09 14:00:00,45.49,45.52,45.27,45.28,62851.0,44.2881,44.3173,44.0739,44.0837,62851.0
2024-07-09 14:30:00,45.29,45.35,45.26,45.27,59201.0,44.0934,44.1518,44.0642,44.0739,59201.0
2024-07-09 15:00:00,45.27,45.44,45.23,45.44,98232.0,44.0739,44.2394,44.035,44.2394,98232.0
2024-07-09 15:30:00,45.44,45.45,45.25,45.39,430517.0,44.2394,44.2492,44.0544,44.1907,430517.0
2024-07-10 09:30:00,45.47,45.54,45.22,45.44,33129.0,44.2686,44.3368,44.0252,44.2394,33129.0
2024-07-10 10:00:00,45.43,45.49,45.34,45.45,33105.0,44.2297,44.2881,44.1421,44.2492,33105.0
2024-07-10 10:30:00,45.44,45.53,45.39,45.52,33618.0,44.2394,44.3271,44.1907,44.3173,33618.0
2024-07-10 11:00:00,45.53,45.57,45.45,45.46,27909.0,44.3271,44.366,44.2492,44.2589,27909.0
2024-07-10 11:30:00,45.45,45.52,45.42,45.49,29322.0,44.2492,44.3173,44.22,44.2881,29322.0
2024-07-10 12:00:00,45.48,45.59,45.47,45.52,35057.0,44.2784,44.3855,44.2686,44.3173,35057.0
2024-07-10 12:30:00,45.52,45.52,45.4,45.44,86950.0,44.3173,44.3173,44.2005,44.2394,86950.0
2024-07-10 13:00:00,45.44,45.51,45.42,45.42,103029.0,44.2394,44.3076,44.22,44.22,103029.0
2024-07-10 13:30:00,45.42,45.49,45.39,45.46,30868.0,44.22,44.2881,44.1907,44.2589,30868.0
2024-07-10 14:00:00,45.46,45.47,45.41,45.46,34534.0,44.2589,44.2686,44.2102,44.2589,34534.0
2024-07-10 14:30:00,45.46,45.5,45.44,45.48,53631.0,44.2589,44.2978,44.2394,44.2784,53631.0
2024-07-10 15:00:00,45.49,45.59,45.49,45.56,57996.0,44.2881,44.3855,44.2881,44.3563,57996.0
2024-07-10 15:30:00,45.56,45.63,45.45,45.58,326203.0,44.3563,44.4244,44.2492,44.3757,326203.0
2024-07-11 09:30:00,45.24,45.36,44.83,44.9,107691.0,44.0447,44.1615,43.6455,43.7137,107691.0
2024-07-11 10:00:00,44.9,45.26,44.88,45.15,85649.0,43.7137,44.0642,43.6942,43.9571,85649.0
2024-07-11 10:30:00,45.16,45.16,44.98,45.14,77856.0,43.9668,43.9668,43.7916,43.9474,77856.0
2024-07-11 11:00:00,45.16,45.38,45.16,45.38,49495.0,43.9668,44.181,43.9668,44.181,49495.0
2024-07-11 11:30:00,45.37,45.55,45.36,45.5,58911.0,44.1713,44.3465,44.1615,44.2978,58911.0
2024-07-11 12:00:00,45.49,45.5,45.38,45.41,51578.0,44.2881,44.2978,44.181,44.2102,51578.0
2024-07-11 12:30:00,45.41,45.45,45.35,45.43,40371.0,44.2102,44.2492,44.1518,44.2297,40371.0
2024-07-11 13:00:00,45.42,45.45,45.29,45.31,45311.0,44.22,44.2492,44.0934,44.1129,45311.0
2024-07-11 13:30:00,45.31,45.37,45.25,45.35,74645.0,44.1129,44.1713,44.0544,44.1518,74645.0
2024-07-11 14:00:00,45.36,45.45,45.34,45.38,54264.0,44.1615,44.2492,44.1421,44.181,54264.0
2024-07-11 14:30:00,45.37,45.39,45.3,45.3,51982.0,44.1713,44.1907,44.1031,44.1031,51982.0
2024-07-11 15:00:00,45.3,45.3,45.18,45.24,85747.0,44.1031,44.1031,43.9863,44.0447,85747.0
2024-07-11 15:30:00,45.25,45.35,45.18,45.32,369517.0,44.0544,44.1518,43.9863,44.1226,369517.0
2024-07-12 09:30:00,45.47,45.68,45.31,45.39,102790.0,44.2686,44.4731,44.1129,44.1907,102790.0
2024-07-12 10:00:00,45.39,45.65,45.23,45.6,99956.0,44.1907,44.4439,44.035,44.3952,99956.0
2024-07-12 10:30:00,45.61,45.73,45.51,45.54,72461.0,44.4049,44.5218,44.3076,44.3368,72461.0
2024-07-12 11:00:00,45.55,45.58,45.49,45.5,45889.0,44.3465,44.3757,44.2881,44.2978,45889.0
2024-07-12 11:30:00,45.5,45.56,45.47,45.55,50592.0,44.2978,44.3563,44.2686,44.3465,50592.0
2024-07-12 12:00:00,45.52,45.61,45.49,45.53,43835.0,44.3173,44.4049,44.2881,44.3271,43835.0
2024-07-12 12:30:00,45.53,45.56,45.47,45.51,39869.0,44.3271,44.3563,44.2686,44.3076,39869.0
2024-07-12 13:00:00,45.52,45.63,45.48,45.63,30503.0,44.3173,44.4244,44.2784,44.4244,30503.0
2024-07-12 13:30:00,45.62,45.62,45.51,45.54,29956.0,44.4147,44.4147,44.3076,44.3368,29956.0
2024-07-12 14:00:00,45.54,45.59,45.47,45.59,29627.0,44.3368,44.3855,44.2686,44.3855,29627.0
2024-07-12 14:30:00,45.61,45.61,45.55,45.57,33689.0,44.4049,44.4049,44.3465,44.366,33689.0
2024-07-12 15:00:00,45.58,45.59,45.45,45.48,96397.0,44.3757,44.3855,44.2492,44.2784,96397.0
2024-07-12 15:30:00,45.48,45.58,45.45,45.48,365212.0,44.2784,44.3757,44.2492,44.2784,365212.0
2024-07-15 09:30:00,45.57,45.57,45.0,45.12,111982.0,44.366,44.366,43.8111,43.9279,111982.0
2024-07-15 10:00:00,45.13,45.17,44.81,44.88,86214.0,43.9376,43.9766,43.6261,43.6942,86214.0
2024-07-15 10:30:00,44.88,45.1,44.84,45.08,61463.0,43.6942,43.9084,43.6553,43.8889,61463.0
2024-07-15 11:00:00,45.08,45.15,44.96,45.04,74320.0,43.8889,43.9571,43.7721,43.85,74320.0
2024-07-15 11:30:00,45.04,45.29,45.03,45.24,89963.0,43.85,44.0934,43.8403,44.0447,89963.0
2024-07-15 12:00:00,45.22,45.51,45.2,45.43,70454.0,44.0252,44.3076,44.0058,44.2297,70454.0
2024-07-15 12:30:00,45.43,45.43,45.19,45.26,133703.0,44.2297,44.2297,43.996,44.0642,133703.0
2024-07-15 13:00:00,45.26,45.5,45.24,45.46,60674.0,44.0642,44.2978,44.0447,44.2589,60674.0
2024-07-15 13:30:00,45.45,45.47,45.35,45.43,50115.0,44.2492,44.2686,44.1518,44.2297,50115.0
2024-07-15 14:00:00,45.43,45.43,45.32,45.38,51060.0,44.2297,44.2297,44.1226,44.181,51060.0
2024-07-15 14:30:00,45.38,45.61,45.35,45.54,143127.0,44.181,44.4049,44.1518,44.3368,143127.0
2024-07-15 15:00:00,45.53,45.62,45.47,45.59,129558.0,44.3271,44.4147,44.2686,44.3855,129558.0
2024-07-15 15:30:00,45.58,45.66,45.5,45.61,480269.0,44.3757,44.4536,44.2978,44.4049,480269.0
2024-07-16 09:30:00,45.44,45.68,45.23,45.66,74498.0,44.2394,44.4731,44.035,44.4536,74498.0
2024-07-16 10:00:00,45.68,45.97,45.59,45.62,128313.0,44.4731,44.7554,44.3855,44.4147,128313.0
2024-07-16 10:30:00,45.62,45.83,45.6,45.79,63717.0,44.4147,44.6191,44.3952,44.5802,63717.0
2024-07-16 11:00:00,45.77,46.08,45.75,46.02,98387.0,44.5607,44.8625,44.5412,44.8041,98387.0
2024-07-16 11:30:00,46.01,46.02,45.95,45.99,60831.0,44.7944,44.8041,44.736,44.7749,60831.0
2024-07-16 12:00:00,45.98,46.07,45.93,46.05,50363.0,44.7652,44.8528,44.7165,44.8333,50363.0
2024-07-16 12:30:00,46.05,46.1,46.0,46.02,38176.0,44.8333,44.882,44.7846,44.8041,38176.0
2024-07-16 13:00:00,46.02,46.04,45.85,45.89,32837.0,44.8041,44.8236,44.6386,44.6775,32837.0
2024-07-16 13:30:00,45.89,45.97,45.88,45.96,38148.0,44.6775,44.7554,44.6678,44.7457,38148.0
2024-07-16 14:00:00,45.96,45.96,45.84,45.86,53483.0,44.7457,44.7457,44.6289,44.6483,53483.0
2024-07-16 14:30:00,45.86,45.93,45.79,45.89,101358.0,44.6483,44.7165,44.5802,44.6775,101358.0
2024-07-16 15:00:00,45.89,46.0,45.88,45.98,73603.0,44.6775,44.7846,44.6678,44.7652,73603.0
2024-07-16 15:30:00,45.99,46.11,45.94,46.1,348589.0,44.7749,44.8917,44.7262,44.882,348589.0
2024-07-17 09:30:00,46.26,47.23,46.02,47.22,227868.0,45.0378,45.9821,44.8041,45.9724,227868.0
2024-07-17 10:00:00,47.23,47.64,47.13,47.46,161693.0,45.9821,46.3813,45.8848,46.2061,161693.0
2024-07-17 10:30:00,47.45,47.45,47.22,47.22,94875.0,46.1963,46.1963,45.9724,45.9724,94875.0
2024-07-17 11:00:00,47.24,47.32,46.92,47.0,126438.0,45.9919,46.0698,45.6803,45.7582,126438.0
2024-07-17 11:30:00,46.99,47.15,46.91,47.11,65500.0,45.7485,45.9042,45.6706,45.8653,65500.0
2024-07-17 12:00:00,47.11,47.32,47.1,47.23,64102.0,45.8653,46.0698,45.8556,45.9821,64102.0
2024-07-17 12:30:00,47.24,47.48,47.22,47.4,51120.0,45.9919,46.2255,45.9724,46.1476,51120.0
2024-07-17 13:00:00,47.4,47.46,47.34,47.42,82294.0,46.1476,46.2061,46.0892,46.1671,82294.0
2024-07-17 13:30:00,47.42,47.46,47.32,47.45,55680.0,46.1671,46.2061,46.0698,46.1963,55680.0
2024-07-17 14:00:00,47.45,47.59,47.4,47.59,72356.0,46.1963,46.3326,46.1476,46.3326,72356.0
2024-07-17 14:30:00,47.59,47.76,47.59,47.69,78659.0,46.3326,46.4981,46.3326,46.43,78659.0
2024-07-17 15:00:00,47.69,47.7,47.48,47.5,105660.0,46.43,46.4397,46.2255,46.245,105660.0
2024-07-17 15:30:00,47.5,47.79,47.47,47.72,597970.0,46.245,46.5273,46.2158,46.4592,597970.0
2024-07-18 09:30:00,47.37,48.03,47.36,47.96,220611.0,46.1184,46.761,46.1087,46.6928,220611.0
2024-07-18 10:00:00,47.95,48.11,47.86,48.11,53621.0,46.6831,46.8389,46.5955,46.8389,53621.0
2024-07-18 10:30:00,48.1,48.33,48.1,48.2,138814.0,46.8291,47.0531,46.8291,46.9265,138814.0
2024-07-18 11:00:00,48.18,48.62,48.15,48.5,77601.0,46.907,47.3354,46.8778,47.2186,77601.0
2024-07-18 11:30:00,48.53,48.63,48.49,48.58,53295.0,47.2478,47.3451,47.2088,47.2965,53295.0
2024-07-18 12:00:00,48.56,48.62,48.43,48.48,70360.0,47.277,47.3354,47.1504,47.1991,70360.0
2024-07-18 12:30:00,48.5,48.63,48.5,48.59,46074.0,47.2186,47.3451,47.2186,47.3062,46074.0
2024-07-18 13:00:00,48.59,48.62,48.47,48.53,47817.0,47.3062,47.3354,47.1894,47.2478,47817.0
2024-07-18 13:30:00,48.54,48.6,48.37,48.39,86512.0,47.2575,47.3159,47.092,47.1115,86512.0
2024-07-18 14:00:00,48.4,48.41,48.12,48.14,47779.0,47.1212,47.131,46.8486,46.8681,47779.0
2024-07-18 14:30:00,48.13,48.19,47.9,47.95,63935.0,46.8584,46.9168,46.6344,46.6831,63935.0
2024-07-18 15:00:00,47.95,48.01,47.84,47.84,118900.0,46.6831,46.7415,46.576,46.576,118900.0
2024-07-18 15:30:00,47.84,47.95,47.81,47.91,343586.0,46.576,46.6831,46.5468,46.6442,343586.0
2024-07-19 09:30:00,48.04,48.04,47.13,47.2,129218.0,46.7707,46.7707,45.8848,45.9529,129218.0
2024-07-19 10:00:00,47.2,47.2,46.78,46.81,105157.0,45.9529,45.9529,45.544,45.5732,105157.0
2024-07-19 10:30:00,46.82,46.95,46.74,46.76,75693.0,45.583,45.7095,45.5051,45.5246,75693.0
2024-07-19 11:00:00,46.75,46.79,46.6,46.67,52423.0,45.5148,45.5538,45.3688,45.4369,52423.0
2024-07-19 11:30:00,46.66,46.78,46.48,46.54,57305.0,45.4272,45.544,45.252,45.3104,57305.0
2024-07-19 12:00:00,46.54,46.68,46.51,46.61,52038.0,45.3104,45.4467,45.2812,45.3785,52038.0
2024-07-19 12:30:00,46.61,46.75,46.6,46.65,65791.0,45.3785,45.5148,45.3688,45.4175,65791.0
2024-07-19 13:00:00,46.63,46.68,46.58,46.6,40190.0,45.398,45.4467,45.3493,45.3688,40190.0
2024-07-19 13:30:00,46.6,46.61,46.48,46.56,72450.0,45.3688,45.3785,45.252,45.3298,72450.0
2024-07-19 14:00:00,46.55,46.67,46.52,46.54,63441.0,45.3201,45.4369,45.2909,45.3104,63441.0
2024-07-19 14:30:00,46.54,46.6,46.46,46.52,71319.0,45.3104,45.3688,45.2325,45.2909,71319.0
2024-07-19 15:00:00,46.52,46.61,46.41,46.43,68572.0,45.2909,45.3785,45.1838,45.2033,68572.0
2024-07-19 15:30:00,46.42,46.53,46.36,46.4,422033.0,45.1935,45.3006,45.1351,45.1741,422033.0
2024-07-22 09:30:00,46.29,46.45,45.85,45.86,62999.0,45.067,45.2227,44.6386,44.6483,62999.0
2024-07-22 10:00:00,45.82,46.01,45.78,45.98,113370.0,44.6094,44.7944,44.5704,44.7652,113370.0
2024-07-22 10:30:00,45.97,46.23,45.95,46.18,57384.0,44.7554,45.0086,44.736,44.9599,57384.0
2024-07-22 11:00:00,46.2,46.38,46.19,46.36,55288.0,44.9793,45.1546,44.9696,45.1351,55288.0
2024-07-22 11:30:00,46.36,46.41,46.15,46.24,47492.0,45.1351,45.1838,44.9307,45.0183,47492.0
2024-07-22 12:00:00,46.23,46.24,46.09,46.11,47664.0,45.0086,45.0183,44.8723,44.8917,47664.0
2024-07-22 12:30:00,46.12,46.12,46.02,46.1,51657.0,44.9015,44.9015,44.8041,44.882,51657.0
2024-07-22 13:00:00,46.1,46.22,46.06,46.2,100086.0,44.882,44.9988,44.843,44.9793,100086.0
2024-07-22 13:30:00,46.2,46.2,45.93,45.94,53011.0,44.9793,44.9793,44.7165,44.7262,53011.0
2024-07-22 14:00:00,45.94,45.94,45.82,45.88,74914.0,44.7262,44.7262,44.6094,44.6678,74914.0
2024-07-22 14:30:00,45.88,46.07,45.88,46.04,74593.0,44.6678,44.8528,44.6678,44.8236,74593.0
2024-07-22 15:00:00,46.03,46.15,46.0,46.06,60921.0,44.8138,44.9307,44.7846,44.843,60921.0
2024-07-22 15:30:00,46.07,46.32,46.06,46.24,359462.0,44.8528,45.0962,44.843,45.0183,359462.0
2024-07-23 09:30:00,45.98,46.13,45.68,45.68,32891.0,44.7652,44.9112,44.4731,44.4731,32891.0
2024-07-23 10:00:00,45.68,45.85,45.53,45.69,80217.0,44.4731,44.6386,44.3271,44.4828,80217.0
2024-07-23 10:30:00,45.69,45.8,45.52,45.58,63859.0,44.4828,44.5899,44.3173,44.3757,63859.0
2024-07-23 11:00:00,45.58,45.61,45.5,45.55,63368.0,44.3757,44.4049,44.2978,44.3465,63368.0
2024-07-23 11:30:00,45.55,45.63,45.5,45.57,57226.0,44.3465,44.4244,44.2978,44.366,57226.0
2024-07-23 12:00:00,45.57,45.6,45.47,45.48,42719.0,44.366,44.3952,44.2686,44.2784,42719.0
2024-07-23 12:30:00,45.47,45.55,45.43,45.48,45834.0,44.2686,44.3465,44.2297,44.2784,45834.0
2024-07-23 13:00:00,45.48,45.65,45.47,45.65,32210.0,44.2784,44.4439,44.2686,44.4439,32210.0
2024-07-23 13:30:00,45.66,45.67,45.59,45.62,40286.0,44.4536,44.4634,44.3855,44.4147,40286.0
2024-07-23 14:00:00,45.61,45.71,45.58,45.68,54917.0,44.4049,44.5023,44.3757,44.4731,54917.0
2024-07-23 14:30:00,45.68,45.69,45.61,45.62,30700.0,44.4731,44.4828,44.4049,44.4147,30700.0
2024-07-23 15:00:00,45.61,45.66,45.58,45.65,55212.0,44.4049,44.4536,44.3757,44.4439,55212.0
2024-07-23 15:30:00,45.65,45.69,45.54,45.58,248041.0,44.4439,44.4828,44.3368,44.3757,248041.0
2024-07-24 09:30:00,45.72,45.86,45.5,45.59,30873.0,44.512,44.6483,44.2978,44.3855,30873.0
2024-07-24 10:00:00,45.59,45.6,45.28,45.38,44375.0,44.3855,44.3952,44.0837,44.181,44375.0
2024-07-24 10:30:00,45.38,45.68,45.38,45.63,74150.0,44.181,44.4731,44.181,44.4244,74150.0
2024-07-24 11:00:00,45.63,45.79,45.55,45.77,40466.0,44.4244,44.5802,44.3465,44.5607,40466.0
2024-07-24 11:30:00,45.78,45.96,45.77,45.95,51035.0,44.5704,44.7457,44.5607,44.736,51035.0
2024-07-24 12:00:00,45.95,46.07,45.94,46.03,89734.0,44.736,44.8528,44.7262,44.8138,89734.0
2024-07-24 12:30:00,46.04,46.25,46.04,46.25,62982.0,44.8236,45.028,44.8236,45.028,62982.0
2024-07-24 13:00:00,46.25,46.34,46.22,46.29,66752.0,45.028,45.1156,44.9988,45.067,66752.0
2024-07-24 13:30:00,46.29,46.35,46.27,46.33,50406.0,45.067,45.1254,45.0475,45.1059,50406.0
2024-07-24 14:00:00,46.34,46.39,46.21,46.31,59336.0,45.1156,45.1643,44.9891,45.0864,59336.0
2024-07-24 14:30:00,46.3,46.43,46.27,46.4,68156.0,45.0767,45.2033,45.0475,45.1741,68156.0
2024-07-24 15:00:00,46.39,46.58,46.35,46.54,121604.0,45.1643,45.3493,45.1254,45.3104,121604.0
2024-07-24 15:30:00,46.54,46.54,46.37,46.47,296862.0,45.3104,45.3104,45.1449,45.2422,296862.0
2024-07-25 09:30:00,46.72,47.0,46.59,46.94,115599.0,45.4856,45.7582,45.359,45.6998,115599.0
2024-07-25 10:00:00,46.95,47.48,46.87,47.02,121152.0,45.7095,46.2255,45.6316,45.7777,121152.0
2024-07-25 10:30:00,47.02,47.07,46.53,46.57,86841.0,45.7777,45.8264,45.3006,45.3396,86841.0
2024-07-25 11:00:00,46.57,46.83,46.56,46.73,93033.0,45.3396,45.5927,45.3298,45.4953,93033.0
2024-07-25 11:30:00,46.73,46.84,46.65,46.65,153954.0,45.4953,45.6024,45.4175,45.4175,153954.0
2024-07-25 12:00:00,46.65,46.68,46.46,46.48,66848.0,45.4175,45.4467,45.2325,45.252,66848.0
2024-07-25 12:30:00,46.47,46.51,46.18,46.18,70010.0,45.2422,45.2812,44.9599,44.9599,70010.0
2024-07-25 13:00:00,46.17,46.21,46.1,46.13,81447.0,44.9501,44.9891,44.882,44.9112,81447.0
2024-07-25 13:30:00,46.14,46.21,45.83,45.86,63528.0,44.9209,44.9891,44.6191,44.6483,63528.0
2024-07-25 14:00:00,45.86,46.02,45.83,45.97,58690.0,44.6483,44.8041,44.6191,44.7554,58690.0
2024-07-25 14:30:00,45.96,46.13,45.88,46.09,69736.0,44.7457,44.9112,44.6678,44.8723,69736.0
2024-07-25 15:00:00,46.08,46.36,46.04,46.34,233560.0,44.8625,45.1351,44.8236,45.1156,233560.0
2024-07-25 15:30:00,46.34,46.48,46.24,46.26,354650.0,45.1156,45.252,45.0183,45.0378,354650.0
2024-07-26 09:30:00,46.15,46.79,46.09,46.43,86172.0,44.9307,45.5538,44.8723,45.2033,86172.0
2024-07-26 10:00:00,46.4,46.74,46.37,46.64,187010.0,45.1741,45.5051,45.1449,45.4077,187010.0
2024-07-26 10:30:00,46.67,46.81,46.47,46.54,53422.0,45.4369,45.5732,45.2422,45.3104,53422.0
2024-07-26 11:00:00,46.55,46.78,46.41,46.75,276509.0,45.3201,45.544,45.1838,45.5148,276509.0
2024-07-26 11:30:00,46.76,46.91,46.71,46.89,44437.0,45.5246,45.6706,45.4759,45.6511,44437.0
2024-07-26 12:00:00,46.9,46.94,46.48,46.5,46381.0,45.6609,45.6998,45.252,45.2714,46381.0
2024-07-26 12:30:00,46.5,46.64,46.49,46.6,81100.0,45.2714,45.4077,45.2617,45.3688,81100.0
2024-07-26 13:00:00,46.61,46.91,46.58,46.85,110617.0,45.3785,45.6706,45.3493,45.6122,110617.0
2024-07-26 13:30:00,46.86,46.87,46.69,46.7,75187.0,45.6219,45.6316,45.4564,45.4661,75187.0
2024-07-26 14:00:00,46.7,46.85,46.7,46.84,42900.0,45.4661,45.6122,45.4661,45.6024,42900.0
2024-07-26 14:30:00,46.82,46.84,46.72,46.76,261388.0,45.583,45.6024,45.4856,45.5246,261388.0
2024-07-26 15:00:00,46.76,46.85,46.68,46.8,125475.0,45.5246,45.6122,45.4467,45.5635,125475.0
2024-07-26 15:30:00,46.81,46.85,46.67,46.75,445736.0,45.5732,45.6122,45.4369,45.5148,445736.0
2024-07-29 09:30:00,46.67,46.74,46.24,46.32,68234.0,45.4369,45.5051,45.0183,45.0962,68234.0
2024-07-29 10:00:00,46.36,46.63,46.36,46.41,75123.0,45.1351,45.398,45.1351,45.1838,75123.0
2024-07-29 10:30:00,46.38,46.57,46.22,46.55,44733.0,45.1546,45.3396,44.9988,45.3201,44733.0
2024-07-29 11:00:00,46.56,46.8,46.46,46.73,51291.0,45.3298,45.5635,45.2325,45.4953,51291.0
2024-07-29 11:30:00,46.74,46.85,46.73,46.82,57760.0,45.5051,45.6122,45.4953,45.583,57760.0
2024-07-29 12:00:00,46.82,46.95,46.82,46.92,44595.0,45.583,45.7095,45.583,45.6803,44595.0
2024-07-29 12:30:00,46.93,46.94,46.87,46.92,44057.0,45.6901,45.6998,45.6316,45.6803,44057.0
2024-07-29 13:00:00,46.93,47.03,46.89,47.01,63256.0,45.6901,45.7874,45.6511,45.7679,63256.0
2024-07-29 13:30:00,47.01,47.01,46.79,46.83,155024.0,45.7679,45.7679,45.5538,45.5927,155024.0
2024-07-29 14:00:00,46.84,46.94,46.78,46.94,72747.0,45.6024,45.6998,45.544,45.6998,72747.0
2024-07-29 14:30:00,46.95,47.09,46.94,46.97,57930.0,45.7095,45.8458,45.6998,45.729,57930.0
2024-07-29 15:00:00,46.96,47.0,46.86,46.91,61636.0,45.7193,45.7582,45.6219,45.6706,61636.0
2024-07-29 15:30:00,46.93,47.08,46.91,47.01,342337.0,45.6901,45.8361,45.6706,45.7679,342337.0
2024-07-30 09:30:00,46.64,47.38,46.6,47.35,82811.0,45.4077,46.1282,45.3688,46.099,82811.0
2024-07-30 10:00:00,47.3,47.43,47.16,47.38,171605.0,46.0503,46.1769,45.914,46.1282,171605.0
2024-07-30 10:30:00,47.4,47.4,47.1,47.16,53542.0,46.1476,46.1476,45.8556,45.914,53542.0
2024-07-30 11:00:00,47.15,47.29,47.13,47.2,42987.0,45.9042,46.0405,45.8848,45.9529,42987.0
2024-07-30 11:30:00,47.18,47.36,47.16,47.27,38132.0,45.9335,46.1087,45.914,46.0211,38132.0
2024-07-30 12:00:00,47.27,47.31,47.1,47.26,37833.0,46.0211,46.06,45.8556,46.0113,37833.0
2024-07-30 12:30:00,47.29,47.44,47.29,47.41,47276.0,46.0405,46.1866,46.0405,46.1574,47276.0
2024-07-30 13:00:00,47.41,47.44,47.24,47.32,45372.0,46.1574,46.1866,45.9919,46.0698,45372.0
2024-07-30 13:30:00,47.32,47.32,47.13,47.19,64126.0,46.0698,46.0698,45.8848,45.9432,64126.0
2024-07-30 14:00:00,47.17,47.38,47.1,47.32,88372.0,45.9237,46.1282,45.8556,46.0698,88372.0
2024-07-30 14:30:00,47.31,47.5,47.31,47.47,83134.0,46.06,46.245,46.06,46.2158,83134.0
2024-07-30 15:00:00,47.47,47.51,47.42,47.45,81375.0,46.2158,46.2547,46.1671,46.1963,81375.0
2024-07-30 15:30:00,47.45,47.66,47.41,47.63,398973.0,46.1963,46.4008,46.1574,46.3716,398973.0
2024-07-31 09:30:00,47.4,47.49,47.05,47.09,60742.0,46.1476,46.2353,45.8069,45.8458,60742.0
2024-07-31 10:00:00,47.06,47.35,47.06,47.28,38186.0,45.8166,46.099,45.8166,46.0308,38186.0
2024-07-31 10:30:00,47.28,47.49,47.21,47.43,65309.0,46.0308,46.2353,45.9627,46.1769,65309.0
2024-07-31 11:00:00,47.43,47.52,47.38,47.38,33123.0,46.1769,46.2645,46.1282,46.1282,33123.0
2024-07-31 11:30:00,47.37,47.51,47.33,47.45,41583.0,46.1184,46.2547,46.0795,46.1963,41583.0
2024-07-31 12:00:00,47.43,47.49,47.39,47.46,44316.0,46.1769,46.2353,46.1379,46.2061,44316.0
2024-07-31 12:30:00,47.46,47.49,47.31,47.31,40737.0,46.2061,46.2353,46.06,46.06,40737.0
2024-07-31 13:00:00,47.31,47.42,47.25,47.38,52462.0,46.06,46.1671,46.0016,46.1282,52462.0
2024-07-31 13:30:00,47.38,47.47,47.36,47.47,31836.0,46.1282,46.2158,46.1087,46.2158,31836.0
2024-07-31 14:00:00,47.46,47.46,47.35,47.45,31709.0,46.2061,46.2061,46.099,46.1963,31709.0
2024-07-31 14:30:00,47.45,47.5,47.34,47.38,54376.0,46.1963,46.245,46.0892,46.1282,54376.0
2024-07-31 15:00:00,47.38,47.4,46.99,47.01,82104.0,46.1282,46.1476,45.7485,45.7679,82104.0
2024-07-31 15:30:00,47.0,47.05,46.83,46.85,470341.0,45.7582,45.8069,45.5927,45.6122,470341.0
2024-08-01 09:30:00,46.96,47.43,46.76,46.84,71235.0,45.7193,46.1769,45.5246,45.6024,71235.0
2024-08-01 10:00:00,46.82,46.99,46.77,46.95,113026.0,45.583,45.7485,45.5343,45.7095,113026.0
2024-08-01 10:30:00,46.94,47.35,46.9,47.08,92652.0,45.6998,46.099,45.6609,45.8361,92652.0
2024-08-01 11:00:00,47.08,47.38,47.07,47.22,63908.0,45.8361,46.1282,45.8264,45.9724,63908.0
2024-08-01 11:30:00,47.23,47.74,47.23,47.54,141970.0,45.9821,46.4787,45.9821,46.2839,141970.0
2024-08-01 12:00:00,47.54,47.58,47.41,47.58,71302.0,46.2839,46.3229,46.1574,46.3229,71302.0
2024-08-01 12:30:00,47.58,47.6,47.47,47.5,74034.0,46.3229,46.3424,46.2158,46.245,74034.0
2024-08-01 13:00:00,47.5,47.82,47.45,47.78,72313.0,46.245,46.5565,46.1963,46.5176,72313.0
2024-08-01 13:30:00,47.77,47.87,47.63,47.65,72651.0,46.5079,46.6052,46.3716,46.391,72651.0
2024-08-01 14:00:00,47.65,47.77,47.61,47.71,165091.0,46.391,46.5079,46.3521,46.4495,165091.0
2024-08-01 14:30:00,47.7,47.78,47.65,47.73,72500.0,46.4397,46.5176,46.391,46.4689,72500.0
2024-08-01 15:00:00,47.73,47.88,47.66,47.86,95258.0,46.4689,46.615,46.4008,46.5955,95258.0
2024-08-01 15:30:00,47.86,48.03,47.85,47.88,454226.0,46.5955,46.761,46.5858,46.615,454226.0
2024-08-02 09:30:00,48.5,49.19,48.4,48.96,339151.0,47.2186,47.8903,47.1212,47.6664,339151.0
2024-08-02 10:00:00,48.98,49.02,48.49,48.56,224577.0,47.6859,47.7248,47.2088,47.277,224577.0
2024-08-02 10:30:00,48.56,48.78,48.36,48.46,293329.0,47.277,47.4912,47.0823,47.1796,293329.0
2024-08-02 11:00:00,48.48,48.51,48.07,48.12,142357.0,47.1991,47.2283,46.7999,46.8486,142357.0
2024-08-02 11:30:00,48.13,48.2,47.82,48.18,159000.0,46.8584,46.9265,46.5565,46.907,159000.0
2024-08-02 12:00:00,48.17,48.64,48.16,48.62,137308.0,46.8973,47.3549,46.8876,47.3354,137308.0
2024-08-02 12:30:00,48.62,48.87,48.62,48.83,122802.0,47.3354,47.5788,47.3354,47.5399,122802.0
2024-08-02 13:00:00,48.82,48.82,48.61,48.72,144019.0,47.5301,47.5301,47.3257,47.4328,144019.0
2024-08-02 13:30:00,48.71,48.76,48.57,48.59,141555.0,47.423,47.4717,47.2867,47.3062,141555.0
2024-08-02 14:00:00,48.59,48.78,48.53,48.6,147936.0,47.3062,47.4912,47.2478,47.3159,147936.0
2024-08-02 14:30:00,48.59,48.84,48.55,48.84,95069.0,47.3062,47.5496,47.2673,47.5496,95069.0
2024-08-02 15:00:00,48.84,49.05,48.81,49.0,126415.0,47.5496,47.754,47.5204,47.7054,126415.0
2024-08-02 15:30:00,49.0,49.17,48.97,49.09,510343.0,47.7054,47.8709,47.6762,47.793,510343.0
2024-08-05 09:30:00,49.62,50.63,48.72,49.6,442562.0,48.309,49.2923,47.4328,48.2895,442562.0
2024-08-05 10:00:00,49.64,49.74,48.53,48.69,214964.0,48.3285,48.4258,47.2478,47.4036,214964.0
2024-08-05 10:30:00,48.64,49.02,48.6,48.89,183614.0,47.3549,47.7248,47.3159,47.5983,183614.0
2024-08-05 11:00:00,48.87,49.01,48.7,49.01,126512.0,47.5788,47.7151,47.4133,47.7151,126512.0
2024-08-05 11:30:00,49.02,49.22,48.87,48.98,118356.0,47.7248,47.9196,47.5788,47.6859,118356.0
2024-08-05 12:00:00,48.98,49.13,48.81,48.93,125828.0,47.6859,47.8319,47.5204,47.6372,125828.0
2024-08-05 12:30:00,48.93,49.24,48.93,49.16,148299.0,47.6372,47.939,47.6372,47.8611,148299.0
2024-08-05 13:00:00,49.15,49.15,48.93,49.0,81218.0,47.8514,47.8514,47.6372,47.7054,81218.0
2024-08-05 13:30:00,48.99,48.99,48.71,48.8,88771.0,47.6956,47.6956,47.423,47.5107,88771.0
2024-08-05 14:00:00,48.81,49.08,48.78,48.88,81365.0,47.5204,47.7833,47.4912,47.5885,81365.0
2024-08-05 14:30:00,48.88,48.9,48.72,48.76,126143.0,47.5885,47.608,47.4328,47.4717,126143.0
2024-08-05 15:00:00,48.76,48.85,48.56,48.84,262302.0,47.4717,47.5593,47.277,47.5496,262302.0
2024-08-05 15:30:00,48.84,48.96,48.64,48.83,523963.0,47.5496,47.6664,47.3549,47.5399,523963.0
2024-08-06 09:30:00,48.9,49.43,48.73,49.01,105707.0,47.608,48.124,47.4425,47.7151,105707.0
2024-08-06 10:00:00,48.98,49.26,48.93,49.1,82181.0,47.6859,47.9585,47.6372,47.8027,82181.0
2024-08-06 10:30:00,49.11,49.17,48.93,49.0,171694.0,47.8125,47.8709,47.6372,47.7054,171694.0
2024-08-06 11:00:00,49.01,49.2,48.9,48.97,93396.0,47.7151,47.9001,47.608,47.6762,93396.0
2024-08-06 11:30:00,48.96,49.05,48.76,49.0,47169.0,47.6664,47.754,47.4717,47.7054,47169.0
2024-08-06 12:00:00,49.0,49.09,48.8,48.87,55527.0,47.7054,47.793,47.5107,47.5788,55527.0
2024-08-06 12:30:00,48.86,48.88,48.65,48.84,52699.0,47.5691,47.5885,47.3646,47.5496,52699.0
2024-08-06 13:00:00,48.85,49.05,48.74,48.9,74944.0,47.5593,47.754,47.4522,47.608,74944.0
2024-08-06 13:30:00,48.91,48.93,48.78,48.93,68698.0,47.6177,47.6372,47.4912,47.6372,68698.0
2024-08-06 14:00:00,48.93,48.96,48.79,48.83,114831.0,47.6372,47.6664,47.5009,47.5399,114831.0
2024-08-06 14:30:00,48.83,49.0,48.8,48.82,71815.0,47.5399,47.7054,47.5107,47.5301,71815.0
2024-08-06 15:00:00,48.82,48.93,48.66,48.89,102038.0,47.5301,47.6372,47.3744,47.5983,102038.0
2024-08-06 15:30:00,48.89,49.09,48.77,48.77,522837.0,47.5983,47.793,47.4814,47.4814,522837.0
2024-08-07 09:30:00,48.79,49.42,48.69,49.4,59208.0,47.5009,48.1143,47.4036,48.0948,59208.0
2024-08-07 10:00:00,49.41,49.63,49.28,49.39,101541.0,48.1045,48.3187,47.978,48.0851,101541.0
2024-08-07 10:30:00,49.39,49.45,49.22,49.35,84350.0,48.0851,48.1435,47.9196,48.0461,84350.0
2024-08-07 11:00:00,49.33,49.33,49.17,49.32,74698.0,48.0267,48.0267,47.8709,48.0169,74698.0
2024-08-07 11:30:00,49.31,49.41,49.23,49.3,68714.0,48.0072,48.1045,47.9293,47.9974,68714.0
2024-08-07 12:00:00,49.3,49.45,49.29,49.33,74057.0,47.9974,48.1435,47.9877,48.0267,74057.0
2024-08-07 12:30:00,49.33,49.4,49.28,49.28,51160.0,48.0267,48.0948,47.978,47.978,51160.0
2024-08-07 13:00:00,49.27,49.33,49.18,49.3,35442.0,47.9682,48.0267,47.8806,47.9974,35442.0
2024-08-07 13:30:00,49.31,49.38,49.11,49.16,48342.0,48.0072,48.0753,47.8125,47.8611,48342.0
2024-08-07 14:00:00,49.15,49.17,48.98,49.05,64395.0,47.8514,47.8709,47.6859,47.754,64395.0
2024-08-07 14:30:00,49.05,49.16,49.01,49.05,69294.0,47.754,47.8611,47.7151,47.754,69294.0
2024-08-07 15:00:00,49.05,49.12,48.99,49.05,113791.0,47.754,47.8222,47.6956,47.754,113791.0
2024-08-07 15:30:00,49.05,49.05,48.69,48.69,543907.0,47.754,47.754,47.4036,47.4036,543907.0
2024-08-08 09:30:00,48.5,49.34,48.22,49.29,102867.0,47.2186,48.0364,46.946,47.9877,102867.0
2024-08-08 10:00:00,49.27,49.5,49.23,49.38,73417.0,47.9682,48.1922,47.9293,48.0753,73417.0
2024-08-08 10:30:00,49.37,49.5,49.33,49.42,77348.0,48.0656,48.1922,48.0267,48.1143,77348.0
2024-08-08 11:00:00,49.42,49.44,49.27,49.31,53410.0,48.1143,48.1337,47.9682,48.0072,53410.0
2024-08-08 11:30:00,49.3,49.33,49.19,49.19,45629.0,47.9974,48.0267,47.8903,47.8903,45629.0
2024-08-08 12:00:00,49.19,49.2,49.0,49.0,28159.0,47.8903,47.9001,47.7054,47.7054,28159.0
2024-08-08 12:30:00,48.98,49.0,48.85,48.85,31010.0,47.6859,47.7054,47.5593,47.5593,31010.0
2024-08-08 13:00:00,48.86,49.01,48.85,48.95,33676.0,47.5691,47.7151,47.5593,47.6567,33676.0
2024-08-08 13:30:00,48.96,49.0,48.8,48.88,23030.0,47.6664,47.7054,47.5107,47.5885,23030.0
2024-08-08 14:00:00,48.87,48.89,48.78,48.84,50486.0,47.5788,47.5983,47.4912,47.5496,50486.0
2024-08-08 14:30:00,48.85,49.1,48.85,49.0,55394.0,47.5593,47.8027,47.5593,47.7054,55394.0
2024-08-08 15:00:00,48.99,49.12,48.96,49.03,69535.0,47.6956,47.8222,47.6664,47.7346,69535.0
2024-08-08 15:30:00,49.03,49.04,48.89,48.94,320663.0,47.7346,47.7443,47.5983,47.647,320663.0
2024-08-09 09:30:00,48.74,48.79,48.25,48.61,154796.0,47.4522,47.5009,46.9752,47.3257,154796.0
2024-08-09 10:00:00,48.59,48.74,48.47,48.7,49135.0,47.3062,47.4522,47.1894,47.4133,49135.0
2024-08-09 10:30:00,48.72,48.81,48.54,48.65,65552.0,47.4328,47.5204,47.2575,47.3646,65552.0
2024-08-09 11:00:00,48.65,48.83,48.61,48.74,98244.0,47.3646,47.5399,47.3257,47.4522,98244.0
2024-08-09 11:30:00,48.75,48.92,48.71,48.76,96474.0,47.462,47.6275,47.423,47.4717,96474.0
2024-08-09 12:00:00,48.77,48.88,48.77,48.81,42537.0,47.4814,47.5885,47.4814,47.5204,42537.0
2024-08-09 12:30:00,48.82,48.92,48.79,48.89,41954.0,47.5301,47.6275,47.5009,47.5983,41954.0
2024-08-09 13:00:00,48.89,48.95,48.85,48.94,44495.0,47.5983,47.6567,47.5593,47.647,44495.0
2024-08-09 13:30:00,48.94,48.97,48.83,48.86,80111.0,47.647,47.6762,47.5399,47.5691,80111.0
2024-08-09 14:00:00,48.87,48.94,48.82,48.9,57740.0,47.5788,47.647,47.5301,47.608,57740.0
2024-08-09 14:30:00,48.89,49.0,48.87,49.0,67345.0,47.5983,47.7054,47.5788,47.7054,67345.0
2024-08-09 15:00:00,49.0,49.09,48.95,49.06,57435.0,47.7054,47.793,47.6567,47.7638,57435.0
2024-08-09 15:30:00,49.05,49.24,49.04,49.13,414855.0,47.754,47.939,47.7443,47.8319,414855.0
2024-08-12 09:30:00,49.02,49.16,48.64,48.79,159310.0,47.7248,47.8611,47.3549,47.5009,159310.0
2024-08-12 10:00:00,48.76,48.86,48.52,48.82,56290.0,47.4717,47.5691,47.2381,47.5301,56290.0
2024-08-12 10:30:00,48.83,48.89,48.68,48.84,33270.0,47.5399,47.5983,47.3938,47.5496,33270.0
2024-08-12 11:00:00,48.85,48.86,48.48,48.59,74379.0,47.5593,47.5691,47.1991,47.3062,74379.0
2024-08-12 11:30:00,48.6,48.72,48.55,48.71,59660.0,47.3159,47.4328,47.2673,47.423,59660.0
2024-08-12 12:00:00,48.72,48.78,48.64,48.66,53803.0,47.4328,47.4912,47.3549,47.3744,53803.0
2024-08-12 12:30:00,48.67,48.7,48.63,48.64,36628.0,47.3841,47.4133,47.3451,47.3549,36628.0
2024-08-12 13:00:00,48.63,48.75,48.61,48.73,37113.0,47.3451,47.462,47.3257,47.4425,37113.0
2024-08-12 13:30:00,48.74,48.79,48.62,48.64,34608.0,47.4522,47.5009,47.3354,47.3549,34608.0
2024-08-12 14:00:00,48.65,48.73,48.63,48.66,50982.0,47.3646,47.4425,47.3451,47.3744,50982.0
2024-08-12 14:30:00,48.66,48.72,48.61,48.66,51506.0,47.3744,47.4328,47.3257,47.3744,51506.0
2024-08-12 15:00:00,48.66,48.73,48.64,48.68,50546.0,47.3744,47.4425,47.3549,47.3938,50546.0
2024-08-12 15:30:00,48.68,48.69,48.32,48.44,276167.0,47.3938,47.4036,47.0433,47.1602,276167.0
2024-08-13 09:30:00,48.47,48.75,48.21,48.27,77177.0,47.1894,47.462,46.9362,46.9947,77177.0
2024-08-13 10:00:00,48.28,48.36,48.04,48.18,87618.0,47.0044,47.0823,46.7707,46.907,87618.0
2024-08-13 10:30:00,48.18,48.46,48.16,48.41,48131.0,46.907,47.1796,46.8876,47.131,48131.0
2024-08-13 11:00:00,48.41,48.57,48.39,48.5,33267.0,47.131,47.2867,47.1115,47.2186,33267.0
2024-08-13 11:30:00,48.51,48.58,48.51,48.58,27773.0,47.2283,47.2965,47.2283,47.2965,27773.0
2024-08-13 12:00:00,48.58,48.62,48.48,48.53,31173.0,47.2965,47.3354,47.1991,47.2478,31173.0
2024-08-13 12:30:00,48.54,48.77,48.52,48.74,42072.0,47.2575,47.4814,47.2381,47.4522,42072.0
2024-08-13 13:00:00,48.73,48.77,48.62,48.62,54618.0,47.4425,47.4814,47.3354,47.3354,54618.0
2024-08-13 13:30:00,48.61,48.66,48.56,48.6,22597.0,47.3257,47.3744,47.277,47.3159,22597.0
2024-08-13 14:00:00,48.59,48.63,48.5,48.53,44533.0,47.3062,47.3451,47.2186,47.2478,44533.0
2024-08-13 14:30:00,48.52,48.59,48.5,48.52,31995.0,47.2381,47.3062,47.2186,47.2381,31995.0
2024-08-13 15:00:00,48.52,48.67,48.52,48.67,34850.0,47.2381,47.3841,47.2381,47.3841,34850.0
2024-08-13 15:30:00,48.68,48.76,48.57,48.72,218992.0,47.3938,47.4717,47.2867,47.4328,218992.0
2024-08-14 09:30:00,48.75,49.59,48.75,49.29,122467.0,47.462,48.2798,47.462,47.9877,122467.0
2024-08-14 10:00:00,49.25,49.66,49.24,49.65,119634.0,47.9488,48.3479,47.939,48.3382,119634.0
2024-08-14 10:30:00,49.64,49.74,49.55,49.59,171121.0,48.3285,48.4258,48.2408,48.2798,171121.0
2024-08-14 11:00:00,49.6,49.7,49.58,49.67,79075.0,48.2895,48.3869,48.27,48.3577,79075.0
2024-08-14 11:30:00,49.66,49.73,49.59,49.65,55042.0,48.3479,48.4161,48.2798,48.3382,55042.0
2024-08-14 12:00:00,49.65,49.74,49.63,49.66,49289.0,48.3382,48.4258,48.3187,48.3479,49289.0
2024-08-14 12:30:00,49.66,49.92,49.66,49.92,72552.0,48.3479,48.6011,48.3479,48.6011,72552.0
2024-08-14 13:00:00,49.92,49.93,49.71,49.8,137836.0,48.6011,48.6108,48.3966,48.4842,137836.0
2024-08-14 13:30:00,49.8,49.85,49.67,49.7,67903.0,48.4842,48.5329,48.3577,48.3869,67903.0
2024-08-14 14:00:00,49.7,49.82,49.68,49.73,87757.0,48.3869,48.5037,48.3674,48.4161,87757.0
2024-08-14 14:30:00,49.74,49.86,49.73,49.8,80584.0,48.4258,48.5426,48.4161,48.4842,80584.0
2024-08-14 15:00:00,49.8,49.87,49.79,49.8,111147.0,48.4842,48.5524,48.4745,48.4842,111147.0
2024-08-14 15:30:00,49.8,49.89,49.57,49.63,461576.0,48.4842,48.5719,48.2603,48.3187,461576.0
2024-08-15 09:30:00,49.65,49.89,49.09,49.14,266764.0,48.3382,48.5719,47.793,47.8417,266764.0
2024-08-15 10:00:00,49.09,49.47,48.95,49.02,231838.0,47.793,48.163,47.6567,47.7248,231838.0
2024-08-15 10:30:00,49.04,49.08,48.83,48.88,156428.0,47.7443,47.7833,47.5399,47.5885,156428.0
2024-08-15 11:00:00,48.88,49.24,48.8,49.18,112706.0,47.5885,47.939,47.5107,47.8806,112706.0
2024-08-15 11:30:00,49.18,49.19,49.07,49.13,44534.0,47.8806,47.8903,47.7735,47.8319,44534.0
2024-08-15 12:00:00,49.13,49.24,49.12,49.22,30845.0,47.8319,47.939,47.8222,47.9196,30845.0
2024-08-15 12:30:00,49.22,49.22,49.03,49.05,29760.0,47.9196,47.9196,47.7346,47.754,29760.0
2024-08-15 13:00:00,49.04,49.12,48.99,49.08,41680.0,47.7443,47.8222,47.6956,47.7833,41680.0
2024-08-15 13:30:00,49.09,49.14,49.03,49.03,57574.0,47.793,47.8417,47.7346,47.7346,57574.0
2024-08-15 14:00:00,49.02,49.12,48.99,49.05,48893.0,47.7248,47.8222,47.6956,47.754,48893.0
2024-08-15 14:30:00,49.05,49.17,49.03,49.12,59968.0,47.754,47.8709,47.7346,47.8222,59968.0
2024-08-15 15:00:00,49.12,49.13,49.03,49.12,124519.0,47.8222,47.8319,47.7346,47.8222,124519.0
2024-08-15 15:30:00,49.12,49.12,48.88,48.95,410007.0,47.8222,47.8222,47.5885,47.6567,410007.0
2024-08-16 09:30:00,48.99,49.07,48.68,48.83,209037.0,47.6956,47.7735,47.3938,47.5399,209037.0
2024-08-16 10:00:00,48.81,48.95,48.79,48.93,80431.0,47.5204,47.6567,47.5009,47.6372,80431.0
2024-08-16 10:30:00,48.92,49.07,48.86,48.99,70442.0,47.6275,47.7735,47.5691,47.6956,70442.0
2024-08-16 11:00:00,48.99,49.11,48.98,49.04,66219.0,47.6956,47.8125,47.6859,47.7443,66219.0
2024-08-16 11:30:00,49.03,49.06,48.91,49.05,101385.0,47.7346,47.7638,47.6177,47.754,101385.0
2024-08-16 12:00:00,49.05,49.08,48.96,49.01,46304.0,47.754,47.7833,47.6664,47.7151,46304.0
2024-08-16 12:30:00,49.0,49.11,48.99,49.07,43302.0,47.7054,47.8125,47.6956,47.7735,43302.0
2024-08-16 13:00:00,49.07,49.1,49.0,49.05,43468.0,47.7735,47.8027,47.7054,47.754,43468.0
2024-08-16 13:30:00,49.05,49.12,49.03,49.12,50355.0,47.754,47.8222,47.7346,47.8222,50355.0
2024-08-16 14:00:00,49.11,49.16,49.08,49.13,76498.0,47.8125,47.8611,47.7833,47.8319,76498.0
2024-08-16 14:30:00,49.13,49.17,49.06,49.12,63552.0,47.8319,47.8709,47.7638,47.8222,63552.0
2024-08-16 15:00:00,49.12,49.15,49.03,49.09,74746.0,47.8222,47.8514,47.7346,47.793,74746.0
2024-08-16 15:30:00,49.09,49.16,49.01,49.1,322712.0,47.793,47.8611,47.7151,47.8027,322712.0
2024-08-19 09:30:00,49.34,49.34,48.77,49.22,103874.0,48.0364,48.0364,47.4814,47.9196,103874.0
2024-08-19 10:00:00,49.22,49.28,49.11,49.17,69407.0,47.9196,47.978,47.8125,47.8709,69407.0
2024-08-19 10:30:00,49.16,49.43,49.12,49.39,135840.0,47.8611,48.124,47.8222,48.0851,135840.0
2024-08-19 11:00:00,49.38,49.47,49.33,49.44,72960.0,48.0753,48.163,48.0267,48.1337,72960.0
2024-08-19 11:30:00,49.45,49.53,49.42,49.52,39150.0,48.1435,48.2214,48.1143,48.2116,39150.0
2024-08-19 12:00:00,49.52,49.67,49.47,49.66,59820.0,48.2116,48.3577,48.163,48.3479,59820.0
2024-08-19 12:30:00,49.66,49.86,49.66,49.81,97406.0,48.3479,48.5426,48.3479,48.494,97406.0
2024-08-19 13:00:00,49.81,49.85,49.75,49.75,45677.0,48.494,48.5329,48.4356,48.4356,45677.0
2024-08-19 13:30:00,49.76,49.84,49.7,49.78,49305.0,48.4453,48.5232,48.3869,48.4648,49305.0
2024-08-19 14:00:00,49.78,49.92,49.7,49.89,74328.0,48.4648,48.6011,48.3869,48.5719,74328.0
2024-08-19 14:30:00,49.9,49.98,49.77,49.94,90839.0,48.5816,48.6595,48.455,48.6205,90839.0
2024-08-19 15:00:00,49.94,50.01,49.89,49.98,129724.0,48.6205,48.6887,48.5719,48.6595,129724.0
2024-08-19 15:30:00,49.98,50.04,49.87,49.95,423034.0,48.6595,48.7179,48.5524,48.6303,423034.0
2024-08-20 09:30:00,49.61,50.0,49.6,49.88,78151.0,48.2993,48.6789,48.2895,48.5621,78151.0
2024-08-20 10:00:00,49.9,50.24,49.84,50.19,49122.0,48.5816,48.9126,48.5232,48.8639,49122.0
2024-08-20 10:30:00,50.16,50.3,50.08,50.26,86752.0,48.8347,48.971,48.7568,48.9321,86752.0
2024-08-20 11:00:00,50.26,50.33,50.17,50.27,36181.0,48.9321,49.0002,48.8445,48.9418,36181.0
2024-08-20 11:30:00,50.27,50.39,50.22,50.39,28941.0,48.9418,49.0586,48.8931,49.0586,28941.0
2024-08-20 12:00:00,50.39,50.5,50.32,50.41,50577.0,49.0586,49.1657,48.9905,49.0781,50577.0
2024-08-20 12:30:00,50.42,50.44,50.35,50.37,87632.0,49.0879,49.1073,49.0197,49.0392,87632.0
2024-08-20 13:00:00,50.38,50.41,50.3,50.37,67054.0,49.0489,49.0781,48.971,49.0392,67054.0
2024-08-20 13:30:00,50.37,50.44,50.36,50.41,47150.0,49.0392,49.1073,49.0294,49.0781,47150.0
2024-08-20 14:00:00,50.41,50.51,50.36,50.41,52203.0,49.0781,49.1755,49.0294,49.0781,52203.0
2024-08-20 14:30:00,50.41,50.47,50.38,50.43,43747.0,49.0781,49.1365,49.0489,49.0976,43747.0
2024-08-20 15:00:00,50.42,50.55,50.38,50.53,61617.0,49.0879,49.2144,49.0489,49.1949,61617.0
2024-08-20 15:30:00,50.54,50.57,50.32,50.4,307175.0,49.2047,49.2339,48.9905,49.0684,307175.0
2024-08-21 09:30:00,50.46,50.95,50.41,50.82,75165.0,49.1268,49.6038,49.0781,49.4773,75165.0
2024-08-21 10:00:00,50.79,50.79,50.43,50.54,75595.0,49.4481,49.4481,49.0976,49.2047,75595.0
2024-08-21 10:30:00,50.54,50.6,50.47,50.54,56448.0,49.2047,49.2631,49.1365,49.2047,56448.0
2024-08-21 11:00:00,50.53,50.61,50.49,50.59,42198.0,49.1949,49.2728,49.156,49.2534,42198.0
2024-08-21 11:30:00,50.6,50.74,50.59,50.67,59350.0,49.2631,49.3994,49.2534,49.3312,59350.0
2024-08-21 12:00:00,50.67,50.76,50.64,50.7,87808.0,49.3312,49.4189,49.302,49.3605,87808.0
2024-08-21 12:30:00,50.69,50.76,50.51,50.65,88472.0,49.3507,49.4189,49.1755,49.3118,88472.0
2024-08-21 13:00:00,50.63,50.7,50.61,50.67,30594.0,49.2923,49.3605,49.2728,49.3312,30594.0
2024-08-21 13:30:00,50.68,50.68,50.54,50.6,34674.0,49.341,49.341,49.2047,49.2631,34674.0
2024-08-21 14:00:00,50.6,50.62,50.55,50.59,50200.0,49.2631,49.2826,49.2144,49.2534,50200.0
2024-08-21 14:30:00,50.59,50.64,50.57,50.62,42944.0,49.2534,49.302,49.2339,49.2826,42944.0
2024-08-21 15:00:00,50.62,50.71,50.46,50.47,108881.0,49.2826,49.3702,49.1268,49.1365,108881.0
2024-08-21 15:30:00,50.47,50.59,50.35,50.58,214464.0,49.1365,49.2534,49.0197,49.2436,214464.0
2024-08-22 09:30:00,50.72,50.92,50.56,50.69,77047.0,49.3799,49.5746,49.2242,49.3507,77047.0
2024-08-22 10:00:00,50.69,50.69,50.36,50.38,55358.0,49.3507,49.3507,49.0294,49.0489,55358.0
2024-08-22 10:30:00,50.35,50.51,50.25,50.43,64465.0,49.0197,49.1755,48.9223,49.0976,64465.0
2024-08-22 11:00:00,50.42,50.45,50.21,50.25,41046.0,49.0879,49.1171,48.8834,48.9223,41046.0
2024-08-22 11:30:00,50.26,50.44,50.25,50.33,43119.0,48.9321,49.1073,48.9223,49.0002,43119.0
2024-08-22 12:00:00,50.32,50.38,50.26,50.26,32421.0,48.9905,49.0489,48.9321,48.9321,32421.0
2024-08-22 12:30:00,50.27,50.3,50.21,50.21,29821.0,48.9418,48.971,48.8834,48.8834,29821.0
2024-08-22 13:00:00,50.21,50.23,50.15,50.17,37858.0,48.8834,48.9029,48.825,48.8445,37858.0
2024-08-22 13:30:00,50.16,50.28,50.16,50.21,59632.0,48.8347,48.9516,48.8347,48.8834,59632.0
2024-08-22 14:00:00,50.21,50.31,50.18,50.29,33757.0,48.8834,48.9808,48.8542,48.9613,33757.0
2024-08-22 14:30:00,50.29,50.43,50.27,50.41,57996.0,48.9613,49.0976,48.9418,49.0781,57996.0
2024-08-22 15:00:00,50.42,50.54,50.37,50.48,73050.0,49.0879,49.2047,49.0392,49.1463,73050.0
2024-08-22 15:30:00,50.49,50.6,50.43,50.6,347936.0,49.156,49.2631,49.0976,49.2631,347936.0
2024-08-23 09:30:00,50.6,50.92,50.59,50.91,136102.0,49.2631,49.5746,49.2534,49.5649,136102.0
2024-08-23 10:00:00,50.92,50.99,50.51,50.59,109862.0,49.5746,49.6428,49.1755,49.2534,109862.0
2024-08-23 10:30:00,50.59,50.72,50.53,50.61,91308.0,49.2534,49.3799,49.1949,49.2728,91308.0
2024-08-23 11:00:00,50.61,50.63,50.54,50.6,54459.0,49.2728,49.2923,49.2047,49.2631,54459.0
2024-08-23 11:30:00,50.59,50.76,50.56,50.72,92647.0,49.2534,49.4189,49.2242,49.3799,92647.0
2024-08-23 12:00:00,50.72,50.78,50.68,50.73,77315.0,49.3799,49.4383,49.341,49.3897,77315.0
2024-08-23 12:30:00,50.73,50.78,50.68,50.76,25663.0,49.3897,49.4383,49.341,49.4189,25663.0
2024-08-23 13:00:00,50.76,50.77,50.64,50.69,33110.0,49.4189,49.4286,49.302,49.3507,33110.0
2024-08-23 13:30:00,50.69,50.79,50.65,50.75,42498.0,49.3507,49.4481,49.3118,49.4091,42498.0
2024-08-23 14:00:00,50.75,50.8,50.72,50.76,55914.0,49.4091,49.4578,49.3799,49.4189,55914.0
2024-08-23 14:30:00,50.77,50.81,50.72,50.73,83728.0,49.4286,49.4675,49.3799,49.3897,83728.0
2024-08-23 15:00:00,50.74,50.82,50.72,50.8,94406.0,49.3994,49.4773,49.3799,49.4578,94406.0
2024-08-23 15:30:00,50.8,50.87,50.7,50.8,258443.0,49.4578,49.526,49.3605,49.4578,258443.0
2024-08-26 09:30:00,50.93,50.99,50.65,50.76,89932.0,49.5844,49.6428,49.3118,49.4189,89932.0
2024-08-26 10:00:00,50.76,50.89,50.75,50.83,94876.0,49.4189,49.5454,49.4091,49.487,94876.0
2024-08-26 10:30:00,50.83,50.97,50.65,50.67,110275.0,49.487,49.6233,49.3118,49.3312,110275.0
2024-08-26 11:00:00,50.66,50.67,50.44,50.44,83099.0,49.3215,49.3312,49.1073,49.1073,83099.0
2024-08-26 11:30:00,50.44,50.46,50.37,50.4,111067.0,49.1073,49.1268,49.0392,49.0684,111067.0
2024-08-26 12:00:00,50.37,50.45,50.34,50.45,86196.0,49.0392,49.1171,49.01,49.1171,86196.0
2024-08-26 12:30:00,50.45,50.5,50.22,50.26,194177.0,49.1171,49.1657,48.8931,48.9321,194177.0
2024-08-26 13:00:00,50.26,50.35,50.23,50.33,88318.0,48.9321,49.0197,48.9029,49.0002,88318.0
2024-08-26 13:30:00,50.33,50.39,50.22,50.25,145770.0,49.0002,49.0586,48.8931,48.9223,145770.0
2024-08-26 14:00:00,50.25,50.34,50.17,50.24,133746.0,48.9223,49.01,48.8445,48.9126,133746.0
2024-08-26 14:30:00,50.23,50.27,50.18,50.19,64289.0,48.9029,48.9418,48.8542,48.8639,64289.0
2024-08-26 15:00:00,50.2,50.23,50.13,50.15,95649.0,48.8737,48.9029,48.8055,48.825,95649.0
2024-08-26 15:30:00,50.15,50.47,50.08,50.42,638471.0,48.825,49.1365,48.7568,49.0879,638471.0
2024-08-27 09:30:00,50.63,50.76,50.45,50.5,96742.0,49.2923,49.4189,49.1171,49.1657,96742.0
2024-08-27 10:00:00,50.49,50.49,50.13,50.13,160520.0,49.156,49.156,48.8055,48.8055,160520.0
2024-08-27 10:30:00,50.13,50.19,50.04,50.05,96910.0,48.8055,48.8639,48.7179,48.7276,96910.0
2024-08-27 11:00:00,50.05,50.05,49.85,49.91,127225.0,48.7276,48.7276,48.5329,48.5913,127225.0
2024-08-27 11:30:00,49.91,49.98,49.87,49.95,101812.0,48.5913,48.6595,48.5524,48.6303,101812.0
2024-08-27 12:00:00,49.95,49.96,49.82,49.84,67945.0,48.6303,48.64,48.5037,48.5232,67945.0
2024-08-27 12:30:00,49.83,49.95,49.8,49.93,73612.0,48.5134,48.6303,48.4842,48.6108,73612.0
2024-08-27 13:00:00,49.93,49.96,49.86,49.9,43707.0,48.6108,48.64,48.5426,48.5816,43707.0
2024-08-27 13:30:00,49.89,49.9,49.76,49.78,53628.0,48.5719,48.5816,48.4453,48.4648,53628.0
2024-08-27 14:00:00,49.77,49.77,49.54,49.58,248157.0,48.455,48.455,48.2311,48.27,248157.0
2024-08-27 14:30:00,49.57,49.74,49.55,49.67,221313.0,48.2603,48.4258,48.2408,48.3577,221313.0
2024-08-27 15:00:00,49.66,49.77,49.6,49.71,148804.0,48.3479,48.455,48.2895,48.3966,148804.0
2024-08-27 15:30:00,49.71,49.95,49.7,49.83,506818.0,48.3966,48.6303,48.3869,48.5134,506818.0
2024-08-28 09:30:00,49.83,49.99,49.59,49.86,107515.0,48.5134,48.6692,48.2798,48.5426,107515.0
2024-08-28 10:00:00,49.85,50.11,49.8,49.94,167326.0,48.5329,48.786,48.4842,48.6205,167326.0
2024-08-28 10:30:00,49.95,50.17,49.93,50.1,218770.0,48.6303,48.8445,48.6108,48.7763,218770.0
2024-08-28 11:00:00,50.11,50.35,50.02,50.24,189517.0,48.786,49.0197,48.6984,48.9126,189517.0
2024-08-28 11:30:00,50.24,50.24,50.0,50.02,177404.0,48.9126,48.9126,48.6789,48.6984,177404.0
2024-08-28 12:00:00,50.02,50.18,49.98,50.16,155619.0,48.6984,48.8542,48.6595,48.8347,155619.0
2024-08-28 12:30:00,50.17,50.35,50.07,50.33,104641.0,48.8445,49.0197,48.7471,49.0002,104641.0
2024-08-28 13:00:00,50.34,50.46,50.26,50.29,188767.0,49.01,49.1268,48.9321,48.9613,188767.0
2024-08-28 13:30:00,50.29,50.44,50.23,50.42,106835.0,48.9613,49.1073,48.9029,49.0879,106835.0
2024-08-28 14:00:00,50.43,50.45,50.23,50.26,89767.0,49.0976,49.1171,48.9029,48.9321,89767.0
2024-08-28 14:30:00,50.27,50.3,50.22,50.3,100882.0,48.9418,48.971,48.8931,48.971,100882.0
2024-08-28 15:00:00,50.29,50.31,50.19,50.19,165873.0,48.9613,48.9808,48.8639,48.8639,165873.0
2024-08-28 15:30:00,50.2,50.25,50.03,50.17,468858.0,48.8737,48.9223,48.7082,48.8445,468858.0
2024-08-29 09:30:00,49.63,49.84,48.35,49.17,257226.0,48.3187,48.5232,47.0725,47.8709,257226.0
2024-08-29 10:00:00,49.17,50.11,49.14,49.54,158700.0,47.8709,48.786,47.8417,48.2311,158700.0
2024-08-29 10:30:00,49.53,49.68,49.29,49.44,118681.0,48.2214,48.3674,47.9877,48.1337,118681.0
2024-08-29 11:00:00,49.44,49.85,49.31,49.76,149910.0,48.1337,48.5329,48.0072,48.4453,149910.0
2024-08-29 11:30:00,49.76,49.95,49.73,49.8,84416.0,48.4453,48.6303,48.4161,48.4842,84416.0
2024-08-29 12:00:00,49.79,49.81,49.63,49.68,83745.0,48.4745,48.494,48.3187,48.3674,83745.0
2024-08-29 12:30:00,49.68,49.69,49.36,49.45,143968.0,48.3674,48.3771,48.0559,48.1435,143968.0
2024-08-29 13:00:00,49.44,49.46,49.01,49.02,84375.0,48.1337,48.1532,47.7151,47.7248,84375.0
2024-08-29 13:30:00,49.02,49.21,48.91,49.15,78402.0,47.7248,47.9098,47.6177,47.8514,78402.0
2024-08-29 14:00:00,49.14,49.47,49.14,49.4,103789.0,47.8417,48.163,47.8417,48.0948,103789.0
2024-08-29 14:30:00,49.44,49.5,49.36,49.44,126181.0,48.1337,48.1922,48.0559,48.1337,126181.0
2024-08-29 15:00:00,49.44,49.44,49.26,49.4,114909.0,48.1337,48.1337,47.9585,48.0948,114909.0
2024-08-29 15:30:00,49.4,49.42,49.07,49.26,552580.0,48.0948,48.1143,47.7735,47.9585,552580.0
2024-08-30 09:30:00,49.01,49.93,49.01,49.61,108779.0,47.7151,48.6108,47.7151,48.2993,108779.0
2024-08-30 10:00:00,49.65,49.83,49.6,49.66,140052.0,48.3382,48.5134,48.2895,48.3479,140052.0
2024-08-30 10:30:00,49.63,49.76,49.48,49.58,49661.0,48.3187,48.4453,48.1727,48.27,49661.0
2024-08-30 11:00:00,49.55,49.59,49.4,49.58,48940.0,48.2408,48.2798,48.0948,48.27,48940.0
2024-08-30 11:30:00,49.58,49.64,49.44,49.63,43753.0,48.27,48.3285,48.1337,48.3187,43753.0
2024-08-30 12:00:00,49.62,49.69,49.48,49.5,80647.0,48.309,48.3771,48.1727,48.1922,80647.0
2024-08-30 12:30:00,49.5,49.81,49.49,49.61,61436.0,48.1922,48.494,48.1824,48.2993,61436.0
2024-08-30 13:00:00,49.62,49.64,49.51,49.55,77055.0,48.309,48.3285,48.2019,48.2408,77055.0
2024-08-30 13:30:00,49.55,49.69,49.55,49.66,50361.0,48.2408,48.3771,48.2408,48.3479,50361.0
2024-08-30 14:00:00,49.65,49.73,49.57,49.69,77432.0,48.3382,48.4161,48.2603,48.3771,77432.0
2024-08-30 14:30:00,49.71,49.71,49.58,49.66,66406.0,48.3966,48.3966,48.27,48.3479,66406.0
2024-08-30 15:00:00,49.65,49.78,49.61,49.75,72899.0,48.3382,48.4648,48.2993,48.4356,72899.0
2024-08-30 15:30:00,49.75,49.88,49.69,49.71,353529.0,48.4356,48.5621,48.3771,48.3966,353529.0
2024-09-03 09:30:00,49.92,50.28,49.84,50.12,132009.0,48.6011,48.9516,48.5232,48.7958,132009.0
2024-09-03 10:00:00,50.11,50.74,50.04,50.72,147819.0,48.786,49.3994,48.7179,49.3799,147819.0
2024-09-03 10:30:00,50.72,51.26,50.7,51.26,160193.0,49.3799,49.9057,49.3605,49.9057,160193.0
2024-09-03 11:00:00,51.25,51.39,51.09,51.12,103679.0,49.8959,50.0322,49.7401,49.7694,103679.0
2024-09-03 11:30:00,51.13,51.23,51.11,51.15,77632.0,49.7791,49.8765,49.7596,49.7986,77632.0
2024-09-03 12:00:00,51.13,51.38,51.11,51.28,45329.0,49.7791,50.0225,49.7596,49.9251,45329.0
2024-09-03 12:30:00,51.28,51.32,51.16,51.2,51251.0,49.9251,49.9641,49.8083,49.8472,51251.0
2024-09-03 13:00:00,51.22,51.31,51.17,51.27,54769.0,49.8667,49.9543,49.818,49.9154,54769.0
2024-09-03 13:30:00,51.27,51.33,51.24,51.26,34792.0,49.9154,49.9738,49.8862,49.9057,34792.0
2024-09-03 14:00:00,51.25,51.34,51.21,51.27,46013.0,49.8959,49.9835,49.857,49.9154,46013.0
2024-09-03 14:30:00,51.27,51.29,51.14,51.15,67964.0,49.9154,49.9349,49.7888,49.7986,67964.0
2024-09-03 15:00:00,51.14,51.21,51.06,51.2,68285.0,49.7888,49.857,49.7109,49.8472,68285.0
2024-09-03 15:30:00,51.2,51.38,51.19,51.35,410115.0,49.8472,50.0225,49.8375,49.9933,410115.0
2024-09-04 09:30:00,51.29,51.57,50.91,51.28,194591.0,49.9349,50.2075,49.5649,49.9251,194591.0
2024-09-04 10:00:00,51.29,51.5,51.24,51.47,152013.0,49.9349,50.1393,49.8862,50.1101,152013.0
2024-09-04 10:30:00,51.46,51.52,51.42,51.44,81117.0,50.1004,50.1588,50.0614,50.0809,81117.0
2024-09-04 11:00:00,51.46,51.51,51.37,51.49,72435.0,50.1004,50.1491,50.0128,50.1296,72435.0
2024-09-04 11:30:00,51.48,51.68,51.44,51.61,65829.0,50.1198,50.3146,50.0809,50.2464,65829.0
2024-09-04 12:00:00,51.62,51.62,51.38,51.38,54337.0,50.2561,50.2561,50.0225,50.0225,54337.0
2024-09-04 12:30:00,51.38,51.41,51.24,51.25,53687.0,50.0225,50.0517,49.8862,49.8959,53687.0
2024-09-04 13:00:00,51.25,51.26,51.18,51.24,41883.0,49.8959,49.9057,49.8278,49.8862,41883.0
2024-09-04 13:30:00,51.24,51.26,51.13,51.23,64081.0,49.8862,49.9057,49.7791,49.8765,64081.0
2024-09-04 14:00:00,51.23,51.4,51.17,51.36,71976.0,49.8765,50.042,49.818,50.003,71976.0
2024-09-04 14:30:00,51.35,51.53,51.35,51.48,55095.0,49.9933,50.1685,49.9933,50.1198,55095.0
2024-09-04 15:00:00,51.46,51.48,51.36,51.43,54162.0,50.1004,50.1198,50.003,50.0712,54162.0
2024-09-04 15:30:00,51.43,51.69,51.37,51.64,225199.0,50.0712,50.3243,50.0128,50.2756,225199.0
2024-09-05 09:30:00,51.86,52.25,51.86,52.06,131182.0,50.4898,50.8695,50.4898,50.6845,131182.0
2024-09-05 10:00:00,52.05,52.29,51.92,52.29,105410.0,50.6748,50.9084,50.5482,50.9084,105410.0
2024-09-05 10:30:00,52.33,52.33,51.95,52.0,108497.0,50.9474,50.9474,50.5774,50.6261,108497.0
2024-09-05 11:00:00,51.99,52.03,51.7,51.8,71843.0,50.6164,50.6553,50.334,50.4314,71843.0
2024-09-05 11:30:00,51.82,51.89,51.68,51.74,41583.0,50.4509,50.519,50.3146,50.373,41583.0
2024-09-05 12:00:00,51.73,51.76,51.66,51.73,34484.0,50.3632,50.3924,50.2951,50.3632,34484.0
2024-09-05 12:30:00,51.73,51.93,51.73,51.9,36738.0,50.3632,50.558,50.3632,50.5287,36738.0
2024-09-05 13:00:00,51.89,51.93,51.73,51.74,47551.0,50.519,50.558,50.3632,50.373,47551.0
2024-09-05 13:30:00,51.73,51.85,51.73,51.85,37202.0,50.3632,50.4801,50.3632,50.4801,37202.0
2024-09-05 14:00:00,51.85,51.85,51.66,51.69,44844.0,50.4801,50.4801,50.2951,50.3243,44844.0
2024-09-05 14:30:00,51.69,51.81,51.64,51.7,85090.0,50.3243,50.4411,50.2756,50.334,85090.0
2024-09-05 15:00:00,51.7,51.71,51.5,51.52,104091.0,50.334,50.3438,50.1393,50.1588,104091.0
2024-09-05 15:30:00,51.52,51.57,51.28,51.33,392923.0,50.1588,50.2075,49.9251,49.9738,392923.0
2024-09-06 09:30:00,51.2,51.76,51.2,51.59,48274.0,49.8472,50.3924,49.8472,50.2269,48274.0
2024-09-06 10:00:00,51.59,51.75,51.53,51.65,61016.0,50.2269,50.3827,50.1685,50.2854,61016.0
2024-09-06 10:30:00,51.64,51.76,51.55,51.73,74643.0,50.2756,50.3924,50.188,50.3632,74643.0
2024-09-06 11:00:00,51.74,51.94,51.71,51.85,70314.0,50.373,50.5677,50.3438,50.4801,70314.0
2024-09-06 11:30:00,51.82,51.9,51.75,51.88,75183.0,50.4509,50.5287,50.3827,50.5093,75183.0
2024-09-06 12:00:00,51.86,52.0,51.84,51.99,109296.0,50.4898,50.6261,50.4703,50.6164,109296.0
2024-09-06 12:30:00,51.98,52.08,51.95,52.04,213934.0,50.6066,50.704,50.5774,50.665,213934.0
2024-09-06 13:00:00,52.05,52.07,51.92,51.97,102926.0,50.6748,50.6943,50.5482,50.5969,102926.0
2024-09-06 13:30:00,51.98,52.07,51.93,52.05,53345.0,50.6066,50.6943,50.558,50.6748,53345.0
2024-09-06 14:00:00,52.05,52.06,51.89,52.0,68890.0,50.6748,50.6845,50.519,50.6261,68890.0
2024-09-06 14:30:00,52.0,52.13,51.97,52.09,82593.0,50.6261,50.7527,50.5969,50.7137,82593.0
2024-09-06 15:00:00,52.09,52.17,52.01,52.1,158134.0,50.7137,50.7916,50.6358,50.7235,158134.0
2024-09-06 15:30:00,52.11,52.12,51.74,51.9,423442.0,50.7332,50.7429,50.373,50.5287,423442.0
2024-09-09 09:30:00,51.89,52.24,51.72,52.09,155698.0,50.519,50.8598,50.3535,50.7137,155698.0
2024-09-09 10:00:00,52.1,52.15,51.83,51.98,74032.0,50.7235,50.7721,50.4606,50.6066,74032.0
2024-09-09 10:30:00,52.0,52.11,51.86,52.03,68473.0,50.6261,50.7332,50.4898,50.6553,68473.0
2024-09-09 11:00:00,52.01,52.09,51.85,51.9,41368.0,50.6358,50.7137,50.4801,50.5287,41368.0
2024-09-09 11:30:00,51.89,52.07,51.82,51.83,83421.0,50.519,50.6943,50.4509,50.4606,83421.0
2024-09-09 12:00:00,51.82,51.98,51.82,51.91,66566.0,50.4509,50.6066,50.4509,50.5385,66566.0
2024-09-09 12:30:00,51.93,52.04,51.9,51.96,44325.0,50.558,50.665,50.5287,50.5872,44325.0
2024-09-09 13:00:00,51.96,51.96,51.71,51.73,56142.0,50.5872,50.5872,50.3438,50.3632,56142.0
2024-09-09 13:30:00,51.73,51.75,51.6,51.65,75787.0,50.3632,50.3827,50.2367,50.2854,75787.0
2024-09-09 14:00:00,51.66,51.81,51.62,51.8,71175.0,50.2951,50.4411,50.2561,50.4314,71175.0
2024-09-09 14:30:00,51.81,51.92,51.79,51.9,91478.0,50.4411,50.5482,50.4217,50.5287,91478.0
2024-09-09 15:00:00,51.9,51.98,51.84,51.89,166186.0,50.5287,50.6066,50.4703,50.519,166186.0
2024-09-09 15:30:00,51.88,51.9,51.54,51.74,492126.0,50.5093,50.5287,50.1783,50.373,492126.0
2024-09-10 09:30:00,51.74,52.65,51.61,52.6,285059.0,50.373,51.2589,50.2464,51.2103,285059.0
2024-09-10 10:00:00,52.63,52.81,52.24,52.64,286735.0,51.2395,51.4147,50.8598,51.2492,286735.0
2024-09-10 10:30:00,52.66,52.67,52.2,52.48,134064.0,51.2687,51.2784,50.8208,51.0934,134064.0
2024-09-10 11:00:00,52.47,52.75,52.45,52.55,85184.0,51.0837,51.3563,51.0642,51.1616,85184.0
2024-09-10 11:30:00,52.55,52.66,52.46,52.6,105481.0,51.1616,51.2687,51.074,51.2103,105481.0
2024-09-10 12:00:00,52.59,52.6,52.18,52.37,75493.0,51.2005,51.2103,50.8014,50.9863,75493.0
2024-09-10 12:30:00,52.37,52.65,52.09,52.21,146767.0,50.9863,51.2589,50.7137,50.8306,146767.0
2024-09-10 13:00:00,52.22,52.3,51.96,52.01,114557.0,50.8403,50.9182,50.5872,50.6358,114557.0
2024-09-10 13:30:00,52.02,52.02,51.46,51.48,137031.0,50.6456,50.6456,50.1004,50.1198,137031.0
2024-09-10 14:00:00,51.48,51.54,51.03,51.07,191562.0,50.1198,50.1783,49.6817,49.7207,191562.0
2024-09-10 14:30:00,51.07,51.15,50.8,51.02,172624.0,49.7207,49.7986,49.4578,49.672,172624.0
2024-09-10 15:00:00,51.02,51.1,50.87,50.97,132296.0,49.672,49.7499,49.526,49.6233,132296.0
2024-09-10 15:30:00,50.97,51.24,50.96,51.08,524410.0,49.6233,49.8862,49.6136,49.7304,524410.0
2024-09-11 09:30:00,51.25,51.26,50.07,50.12,185834.0,49.8959,49.9057,48.7471,48.7958,185834.0
2024-09-11 10:00:00,50.09,50.23,49.62,49.66,112966.0,48.7666,48.9029,48.309,48.3479,112966.0
2024-09-11 10:30:00,49.67,49.8,49.65,49.69,109900.0,48.3577,48.4842,48.3382,48.3771,109900.0
2024-09-11 11:00:00,49.69,49.7,49.4,49.41,145341.0,48.3771,48.3869,48.0948,48.1045,145341.0
2024-09-11 11:30:00,49.4,49.55,49.36,49.48,165753.0,48.0948,48.2408,48.0559,48.1727,165753.0
2024-09-11 12:00:00,49.48,49.59,49.37,49.48,76551.0,48.1727,48.2798,48.0656,48.1727,76551.0
2024-09-11 12:30:00,49.48,49.66,49.35,49.62,62997.0,48.1727,48.3479,48.0461,48.309,62997.0
2024-09-11 13:00:00,49.62,49.63,49.31,49.32,90349.0,48.309,48.3187,48.0072,48.0169,90349.0
2024-09-11 13:30:00,49.32,49.44,49.22,49.22,89295.0,48.0169,48.1337,47.9196,47.9196,89295.0
2024-09-11 14:00:00,49.22,49.25,48.97,49.0,98826.0,47.9196,47.9488,47.6762,47.7054,98826.0
2024-09-11 14:30:00,49.0,49.12,48.97,49.0,164920.0,47.7054,47.8222,47.6762,47.7054,164920.0
2024-09-11 15:00:00,49.0,49.23,48.9,48.96,393421.0,47.7054,47.9293,47.608,47.6664,393421.0
2024-09-11 15:30:00,48.96,49.18,48.78,49.11,893600.0,47.6664,47.8806,47.4912,47.8125,893600.0
2024-09-12 09:30:00,48.98,49.35,48.82,49.06,141133.0,47.6859,48.0461,47.5301,47.7638,141133.0
2024-09-12 10:00:00,49.05,49.24,48.89,49.1,39768.0,47.754,47.939,47.5983,47.8027,39768.0
2024-09-12 10:30:00,49.09,49.19,48.99,49.12,142864.0,47.793,47.8903,47.6956,47.8222,142864.0
2024-09-12 11:00:00,49.13,49.16,49.02,49.1,66811.0,47.8319,47.8611,47.7248,47.8027,66811.0
2024-09-12 11:30:00,49.09,49.27,49.08,49.26,60692.0,47.793,47.9682,47.7833,47.9585,60692.0
2024-09-12 12:00:00,49.25,49.38,49.21,49.28,30739.0,47.9488,48.0753,47.9098,47.978,30739.0
2024-09-12 12:30:00,49.28,49.32,49.25,49.28,31735.0,47.978,48.0169,47.9488,47.978,31735.0
2024-09-12 13:00:00,49.29,49.45,49.28,49.37,31379.0,47.9877,48.1435,47.978,48.0656,31379.0
2024-09-12 13:30:00,49.35,49.47,49.35,49.4,17941.0,48.0461,48.163,48.0461,48.0948,17941.0
2024-09-12 14:00:00,49.39,49.57,49.35,49.54,75246.0,48.0851,48.2603,48.0461,48.2311,75246.0
2024-09-12 14:30:00,49.55,49.62,49.48,49.53,59176.0,48.2408,48.309,48.1727,48.2214,59176.0
2024-09-12 15:00:00,49.53,49.84,49.52,49.84,55728.0,48.2214,48.5232,48.2116,48.5232,55728.0
2024-09-12 15:30:00,49.84,50.01,49.75,49.78,345106.0,48.5232,48.6887,48.4356,48.4648,345106.0
2024-09-13 09:30:00,49.84,50.34,49.78,50.3,159756.0,48.5232,49.01,48.4648,48.971,159756.0
2024-09-13 10:00:00,50.33,50.55,50.27,50.49,31150.0,49.0002,49.2144,48.9418,49.156,31150.0
2024-09-13 10:30:00,50.5,50.62,50.48,50.51,39229.0,49.1657,49.2826,49.1463,49.1755,39229.0
2024-09-13 11:00:00,50.51,50.69,50.4,50.64,30231.0,49.1755,49.3507,49.0684,49.302,30231.0
2024-09-13 11:30:00,50.64,50.81,50.63,50.73,37704.0,49.302,49.4675,49.2923,49.3897,37704.0
2024-09-13 12:00:00,50.73,50.88,50.67,50.82,118580.0,49.3897,49.5357,49.3312,49.4773,118580.0
2024-09-13 12:30:00,50.82,50.93,50.8,50.93,20895.0,49.4773,49.5844,49.4578,49.5844,20895.0
2024-09-13 13:00:00,50.92,50.96,50.8,50.85,41793.0,49.5746,49.6136,49.4578,49.5065,41793.0
2024-09-13 13:30:00,50.85,50.91,50.76,50.87,26099.0,49.5065,49.5649,49.4189,49.526,26099.0
2024-09-13 14:00:00,50.86,50.99,50.83,50.98,75539.0,49.5162,49.6428,49.487,49.6331,75539.0
2024-09-13 14:30:00,50.98,51.03,50.93,51.01,50279.0,49.6331,49.6817,49.5844,49.6623,50279.0
2024-09-13 15:00:00,51.01,51.1,50.92,51.1,61059.0,49.6623,49.7499,49.5746,49.7499,61059.0
2024-09-13 15:30:00,51.1,51.16,51.04,51.07,399600.0,49.7499,49.8083,49.6915,49.7207,399600.0
2024-09-16 09:30:00,51.37,52.11,51.37,52.04,255377.0,50.0128,50.7332,50.0128,50.665,255377.0
2024-09-16 10:00:00,52.05,52.07,51.76,51.79,77838.0,50.6748,50.6943,50.3924,50.4217,77838.0
2024-09-16 10:30:00,51.78,51.88,51.7,51.73,44587.0,50.4119,50.5093,50.334,50.3632,44587.0
2024-09-16 11:00:00,51.73,51.82,51.7,51.73,49489.0,50.3632,50.4509,50.334,50.3632,49489.0
2024-09-16 11:30:00,51.73,51.9,51.73,51.88,41924.0,50.3632,50.5287,50.3632,50.5093,41924.0
2024-09-16 12:00:00,51.87,51.99,51.86,51.95,24859.0,50.4995,50.6164,50.4898,50.5774,24859.0
2024-09-16 12:30:00,51.95,52.0,51.93,51.98,44480.0,50.5774,50.6261,50.558,50.6066,44480.0
2024-09-16 13:00:00,51.97,51.97,51.81,51.85,43739.0,50.5969,50.5969,50.4411,50.4801,43739.0
2024-09-16 13:30:00,51.85,51.85,51.58,51.63,42766.0,50.4801,50.4801,50.2172,50.2659,42766.0
2024-09-16 14:00:00,51.63,51.66,51.61,51.65,39792.0,50.2659,50.2951,50.2464,50.2854,39792.0
2024-09-16 14:30:00,51.66,51.73,51.65,51.66,31245.0,50.2951,50.3632,50.2854,50.2951,31245.0
2024-09-16 15:00:00,51.67,51.67,51.57,51.58,37282.0,50.3048,50.3048,50.2075,50.2172,37282.0
2024-09-16 15:30:00,51.57,51.6,51.37,51.56,236408.0,50.2075,50.2367,50.0128,50.1977,236408.0
2024-09-17 09:30:00,51.54,52.19,51.54,51.82,90619.0,50.1783,50.8111,50.1783,50.4509,90619.0
2024-09-17 10:00:00,51.83,52.04,51.76,51.85,41303.0,50.4606,50.665,50.3924,50.4801,41303.0
2024-09-17 10:30:00,51.85,51.86,51.61,51.79,36952.0,50.4801,50.4898,50.2464,50.4217,36952.0
2024-09-17 11:00:00,51.8,51.94,51.8,51.93,24324.0,50.4314,50.5677,50.4314,50.558,24324.0
2024-09-17 11:30:00,51.93,52.0,51.81,51.83,26541.0,50.558,50.6261,50.4411,50.4606,26541.0
2024-09-17 12:00:00,51.8,51.89,51.77,51.88,35001.0,50.4314,50.519,50.4022,50.5093,35001.0
2024-09-17 12:30:00,51.86,51.87,51.69,51.74,58903.0,50.4898,50.4995,50.3243,50.373,58903.0
2024-09-17 13:00:00,51.74,51.75,51.66,51.67,38470.0,50.373,50.3827,50.2951,50.3048,38470.0
2024-09-17 13:30:00,51.65,51.68,51.52,51.64,42428.0,50.2854,50.3146,50.1588,50.2756,42428.0
2024-09-17 14:00:00,51.64,51.67,51.55,51.55,24498.0,50.2756,50.3048,50.188,50.188,24498.0
2024-09-17 14:30:00,51.55,51.62,51.53,51.61,24960.0,50.188,50.2561,50.1685,50.2464,24960.0
2024-09-17 15:00:00,51.62,51.62,51.5,51.53,28642.0,50.2561,50.2561,50.1393,50.1685,28642.0
2024-09-17 15:30:00,51.52,51.56,51.37,51.53,164296.0,50.1588,50.1977,50.0128,50.1685,164296.0
2024-09-18 09:30:00,51.34,51.76,51.22,51.7,73795.0,49.9835,50.3924,49.8667,50.334,73795.0
2024-09-18 10:00:00,51.72,51.91,51.68,51.84,60888.0,50.3535,50.5385,50.3146,50.4703,60888.0
2024-09-18 10:30:00,51.84,51.91,51.73,51.77,35877.0,50.4703,50.5385,50.3632,50.4022,35877.0
2024-09-18 11:00:00,51.77,51.77,51.57,51.58,25836.0,50.4022,50.4022,50.2075,50.2172,25836.0
2024-09-18 11:30:00,51.59,51.9,51.58,51.9,30627.0,50.2269,50.5287,50.2172,50.5287,30627.0
2024-09-18 12:00:00,51.9,51.91,51.76,51.85,43741.0,50.5287,50.5385,50.3924,50.4801,43741.0
2024-09-18 12:30:00,51.84,51.87,51.81,51.81,32989.0,50.4703,50.4995,50.4411,50.4411,32989.0
2024-09-18 13:00:00,51.82,51.87,51.78,51.82,26157.0,50.4509,50.4995,50.4119,50.4509,26157.0
2024-09-18 13:30:00,51.81,51.85,51.6,51.63,61006.0,50.4411,50.4801,50.2367,50.2659,61006.0
2024-09-18 14:00:00,51.63,51.88,51.37,51.37,64225.0,50.2659,50.5093,50.0128,50.0128,64225.0
2024-09-18 14:30:00,51.37,51.37,50.97,51.22,138420.0,50.0128,50.0128,49.6233,49.8667,138420.0
2024-09-18 15:00:00,51.22,51.51,51.17,51.39,122453.0,49.8667,50.1491,49.818,50.0322,122453.0
2024-09-18 15:30:00,51.39,51.39,51.03,51.07,405677.0,50.0322,50.0322,49.6817,49.7207,405677.0
2024-09-19 09:30:00,50.9,50.98,50.61,50.9,131309.0,49.5552,49.6331,49.2728,49.5552,131309.0
2024-09-19 10:00:00,50.89,50.97,50.46,50.58,98404.0,49.5454,49.6233,49.1268,49.2436,98404.0
2024-09-19 10:30:00,50.61,50.84,50.56,50.8,91723.0,49.2728,49.4968,49.2242,49.4578,91723.0
2024-09-19 11:00:00,50.78,50.8,50.54,50.58,52080.0,49.4383,49.4578,49.2047,49.2436,52080.0
2024-09-19 11:30:00,50.58,50.61,50.47,50.57,48114.0,49.2436,49.2728,49.1365,49.2339,48114.0
2024-09-19 12:00:00,50.58,50.66,50.56,50.58,33860.0,49.2436,49.3215,49.2242,49.2436,33860.0
2024-09-19 12:30:00,50.57,50.59,50.47,50.51,39592.0,49.2339,49.2534,49.1365,49.1755,39592.0
2024-09-19 13:00:00,50.52,50.64,50.52,50.64,28143.0,49.1852,49.302,49.1852,49.302,28143.0
2024-09-19 13:30:00,50.64,50.72,50.63,50.66,32376.0,49.302,49.3799,49.2923,49.3215,32376.0
2024-09-19 14:00:00,50.66,50.81,50.64,50.79,35784.0,49.3215,49.4675,49.302,49.4481,35784.0
2024-09-19 14:30:00,50.79,50.91,50.78,50.91,34185.0,49.4481,49.5649,49.4383,49.5649,34185.0
2024-09-19 15:00:00,50.89,50.96,50.84,50.85,52379.0,49.5454,49.6136,49.4968,49.5065,52379.0
2024-09-19 15:30:00,50.84,50.9,50.69,50.84,216232.0,49.4968,49.5552,49.3507,49.4968,216232.0
2024-09-20 09:30:00,51.15,51.74,51.15,51.43,380323.0,49.7986,50.373,49.7986,50.0712,380323.0
2024-09-20 10:00:00,51.45,51.45,51.17,51.27,56746.0,50.0906,50.0906,49.818,49.9154,56746.0
2024-09-20 10:30:00,51.28,51.45,51.25,51.44,51076.0,49.9251,50.0906,49.8959,50.0809,51076.0
2024-09-20 11:00:00,51.42,51.61,51.39,51.6,72283.0,50.0614,50.2464,50.0322,50.2367,72283.0
2024-09-20 11:30:00,51.6,51.6,51.4,51.4,31165.0,50.2367,50.2367,50.042,50.042,31165.0
2024-09-20 12:00:00,51.38,51.43,51.29,51.29,29203.0,50.0225,50.0712,49.9349,49.9349,29203.0
2024-09-20 12:30:00,51.28,51.37,51.28,51.31,35938.0,49.9251,50.0128,49.9251,49.9543,35938.0
2024-09-20 13:00:00,51.32,51.4,51.3,51.31,104265.0,49.9641,50.042,49.9446,49.9543,104265.0
2024-09-20 13:30:00,51.31,51.43,51.29,51.43,37756.0,49.9543,50.0712,49.9349,50.0712,37756.0
2024-09-20 14:00:00,51.45,51.45,51.25,51.27,50372.0,50.0906,50.0906,49.8959,49.9154,50372.0
2024-09-20 14:30:00,51.27,51.4,51.24,51.39,55000.0,49.9154,50.042,49.8862,50.0322,55000.0
2024-09-20 15:00:00,51.38,51.6,51.37,51.44,142927.0,50.0225,50.2367,50.0128,50.0809,142927.0
2024-09-20 15:30:00,51.44,51.55,51.19,51.21,449328.0,50.0809,50.188,49.8375,49.857,449328.0
2024-09-23 09:30:00,50.91,51.02,50.37,50.67,97308.0,49.5649,49.672,49.0392,49.3312,97308.0
2024-09-23 10:00:00,50.67,50.85,50.59,50.81,77822.0,49.3312,49.5065,49.2534,49.4675,77822.0
2024-09-23 10:30:00,50.81,50.99,50.77,50.9,71125.0,49.4675,49.6428,49.4286,49.5552,71125.0
2024-09-23 11:00:00,50.91,50.95,50.76,50.94,54891.0,49.5649,49.6038,49.4189,49.5941,54891.0
2024-09-23 11:30:00,50.95,50.96,50.63,50.69,71958.0,49.6038,49.6136,49.2923,49.3507,71958.0
2024-09-23 12:00:00,50.68,50.75,50.67,50.71,38723.0,49.341,49.4091,49.3312,49.3702,38723.0
2024-09-23 12:30:00,50.71,50.72,50.48,50.48,102974.0,49.3702,49.3799,49.1463,49.1463,102974.0
2024-09-23 13:00:00,50.48,50.55,50.47,50.54,56117.0,49.1463,49.2144,49.1365,49.2047,56117.0
2024-09-23 13:30:00,50.55,50.57,50.43,50.5,78191.0,49.2144,49.2339,49.0976,49.1657,78191.0
2024-09-23 14:00:00,50.51,50.52,50.4,50.44,50851.0,49.1755,49.1852,49.0684,49.1073,50851.0
2024-09-23 14:30:00,50.44,50.46,50.3,50.32,122146.0,49.1073,49.1268,48.971,48.9905,122146.0
2024-09-23 15:00:00,50.32,50.4,50.22,50.4,129750.0,48.9905,49.0684,48.8931,49.0684,129750.0
2024-09-23 15:30:00,50.41,50.52,50.4,50.45,220950.0,49.0781,49.1852,49.0684,49.1171,220950.0
2024-09-24 09:30:00,50.2,50.2,49.9,50.16,77682.0,48.8737,48.8737,48.5816,48.8347,77682.0
2024-09-24 10:00:00,50.15,50.22,49.72,49.81,140284.0,48.825,48.8931,48.4063,48.494,140284.0
2024-09-24 10:30:00,49.82,50.29,49.79,50.19,57181.0,48.5037,48.9613,48.4745,48.8639,57181.0
2024-09-24 11:00:00,50.19,50.19,49.93,49.99,51116.0,48.8639,48.8639,48.6108,48.6692,51116.0
2024-09-24 11:30:00,49.99,50.03,49.79,49.89,44884.0,48.6692,48.7082,48.4745,48.5719,44884.0
2024-09-24 12:00:00,49.89,49.89,49.67,49.73,86903.0,48.5719,48.5719,48.3577,48.4161,86903.0
2024-09-24 12:30:00,49.73,49.77,49.58,49.62,71806.0,48.4161,48.455,48.27,48.309,71806.0
2024-09-24 13:00:00,49.61,49.62,49.45,49.48,76427.0,48.2993,48.309,48.1435,48.1727,76427.0
2024-09-24 13:30:00,49.48,49.53,49.41,49.48,55312.0,48.1727,48.2214,48.1045,48.1727,55312.0
2024-09-24 14:00:00,49.49,49.57,49.45,49.57,50300.0,48.1824,48.2603,48.1435,48.2603,50300.0
2024-09-24 14:30:00,49.57,49.65,49.56,49.63,60797.0,48.2603,48.3382,48.2506,48.3187,60797.0
2024-09-24 15:00:00,49.62,49.77,49.53,49.68,87965.0,48.309,48.455,48.2214,48.3674,87965.0
2024-09-24 15:30:00,49.68,49.8,49.53,49.65,330188.0,48.3674,48.4842,48.2214,48.3382,330188.0
2024-09-25 09:30:00,49.88,49.98,49.55,49.55,58775.0,48.5621,48.6595,48.2408,48.2408,58775.0
2024-09-25 10:00:00,49.55,49.63,49.45,49.48,46992.0,48.2408,48.3187,48.1435,48.1727,46992.0
2024-09-25 10:30:00,49.5,49.69,49.4,49.68,33421.0,48.1922,48.3771,48.0948,48.3674,33421.0
2024-09-25 11:00:00,49.68,49.71,49.63,49.68,29446.0,48.3674,48.3966,48.3187,48.3674,29446.0
2024-09-25 11:30:00,49.68,49.68,49.54,49.59,35146.0,48.3674,48.3674,48.2311,48.2798,35146.0
2024-09-25 12:00:00,49.59,49.65,49.56,49.6,28112.0,48.2798,48.3382,48.2506,48.2895,28112.0
2024-09-25 12:30:00,49.6,49.63,49.57,49.6,28485.0,48.2895,48.3187,48.2603,48.2895,28485.0
2024-09-25 13:00:00,49.61,49.63,49.49,49.51,40945.0,48.2993,48.3187,48.1824,48.2019,40945.0
2024-09-25 13:30:00,49.54,49.72,49.53,49.65,79569.0,48.2311,48.4063,48.2214,48.3382,79569.0
2024-09-25 14:00:00,49.66,49.67,49.55,49.56,44694.0,48.3479,48.3577,48.2408,48.2506,44694.0
2024-09-25 14:30:00,49.55,49.64,49.49,49.63,37234.0,48.2408,48.3285,48.1824,48.3187,37234.0
2024-09-25 15:00:00,49.63,49.63,49.59,49.63,39224.0,48.3187,48.3187,48.2798,48.3187,39224.0
2024-09-25 15:30:00,49.63,49.63,49.45,49.48,151811.0,48.3187,48.3187,48.1435,48.1727,151811.0
2024-09-26 09:30:00,49.32,49.64,49.29,49.55,92174.0,48.0169,48.3285,47.9877,48.2408,92174.0
2024-09-26 10:00:00,49.56,49.65,49.4,49.5,53857.0,48.2506,48.3382,48.0948,48.1922,53857.0
2024-09-26 10:30:00,49.5,49.66,49.42,49.61,102609.0,48.1922,48.3479,48.1143,48.2993,102609.0
2024-09-26 11:00:00,49.63,49.74,49.45,49.52,107349.0,48.3187,48.4258,48.1435,48.2116,107349.0
2024-09-26 11:30:00,49.51,49.51,49.32,49.33,54376.0,48.2019,48.2019,48.0169,48.0267,54376.0
2024-09-26 12:00:00,49.33,49.43,49.3,49.34,75072.0,48.0267,48.124,47.9974,48.0364,75072.0
2024-09-26 12:30:00,49.34,49.38,49.3,49.38,53748.0,48.0364,48.0753,47.9974,48.0753,53748.0
2024-09-26 13:00:00,49.38,49.46,49.35,49.44,58527.0,48.0753,48.1532,48.0461,48.1337,58527.0
2024-09-26 13:30:00,49.44,49.46,49.27,49.39,83526.0,48.1337,48.1532,47.9682,48.0851,83526.0
2024-09-26 14:00:00,49.4,49.43,49.31,49.32,48871.0,48.0948,48.124,48.0072,48.0169,48871.0
2024-09-26 14:30:00,49.31,49.34,49.27,49.29,56626.0,48.0072,48.0364,47.9682,47.9877,56626.0
2024-09-26 15:00:00,49.3,49.36,49.29,49.33,106481.0,47.9974,48.0559,47.9877,48.0267,106481.0
2024-09-26 15:30:00,49.34,49.45,49.24,49.42,325844.0,48.0364,48.1435,47.939,48.1143,325844.0
2024-09-27 09:30:00,49.07,49.43,48.91,49.29,107075.0,47.7735,48.124,47.6177,47.9877,107075.0
2024-09-27 10:00:00,49.27,49.36,49.16,49.28,129425.0,47.9682,48.0559,47.8611,47.978,129425.0
2024-09-27 10:30:00,49.29,49.48,49.18,49.43,256486.0,47.9877,48.1727,47.8806,48.124,256486.0
2024-09-27 11:00:00,49.41,49.71,49.41,49.59,101644.0,48.1045,48.3966,48.1045,48.2798,101644.0
2024-09-27 11:30:00,49.59,49.65,49.24,49.26,77542.0,48.2798,48.3382,47.939,47.9585,77542.0
2024-09-27 12:00:00,49.27,49.33,49.12,49.14,91731.0,47.9682,48.0267,47.8222,47.8417,91731.0
2024-09-27 12:30:00,49.14,49.16,49.04,49.06,70595.0,47.8417,47.8611,47.7443,47.7638,70595.0
2024-09-27 13:00:00,49.07,49.26,48.98,49.25,97162.0,47.7735,47.9585,47.6859,47.9488,97162.0
2024-09-27 13:30:00,49.3,49.38,49.21,49.25,79773.0,47.9974,48.0753,47.9098,47.9488,79773.0
2024-09-27 14:00:00,49.24,49.29,49.21,49.29,46727.0,47.939,47.9877,47.9098,47.9877,46727.0
2024-09-27 14:30:00,49.28,49.34,49.23,49.33,58568.0,47.978,48.0364,47.9293,48.0267,58568.0
2024-09-27 15:00:00,49.34,49.41,49.34,49.39,83772.0,48.0364,48.1045,48.0364,48.0851,83772.0
2024-09-27 15:30:00,49.4,49.4,49.08,49.37,413144.0,48.0948,48.0948,47.7833,48.0656,413144.0
2024-09-30 09:30:00,49.43,49.56,49.0,49.14,108631.0,48.124,48.2506,47.7054,47.8417,108631.0
2024-09-30 10:00:00,49.15,49.16,48.97,48.98,64738.0,47.8514,47.8611,47.6762,47.6859,64738.0
2024-09-30 10:30:00,48.97,49.14,48.92,49.05,58887.0,47.6762,47.8417,47.6275,47.754,58887.0
2024-09-30 11:00:00,49.05,49.11,48.83,48.84,61687.0,47.754,47.8125,47.5399,47.5496,61687.0
2024-09-30 11:30:00,48.84,48.92,48.76,48.81,52067.0,47.5496,47.6275,47.4717,47.5204,52067.0
2024-09-30 12:00:00,48.82,48.84,48.6,48.68,53015.0,47.5301,47.5496,47.3159,47.3938,53015.0
2024-09-30 12:30:00,48.68,48.69,48.56,48.56,68903.0,47.3938,47.4036,47.277,47.277,68903.0
2024-09-30 13:00:00,48.57,48.74,48.56,48.73,58496.0,47.2867,47.4522,47.277,47.4425,58496.0
2024-09-30 13:30:00,48.73,48.78,48.65,48.67,48376.0,47.4425,47.4912,47.3646,47.3841,48376.0
2024-09-30 14:00:00,48.66,48.69,48.58,48.68,77573.0,47.3744,47.4036,47.2965,47.3938,77573.0
2024-09-30 14:30:00,48.68,48.68,48.51,48.54,83530.0,47.3938,47.3938,47.2283,47.2575,83530.0
2024-09-30 15:00:00,48.54,48.78,48.52,48.76,85024.0,47.2575,47.4912,47.2381,47.4717,85024.0
2024-09-30 15:30:00,48.76,48.94,48.72,48.92,375473.0,47.4717,47.647,47.4328,47.6275,375473.0
2024-10-01 09:30:00,48.86,48.93,48.34,48.65,127533.0,47.5691,47.6372,47.0628,47.3646,127533.0
2024-10-01 10:00:00,48.63,48.82,48.53,48.75,203999.0,47.3451,47.5301,47.2478,47.462,203999.0
2024-10-01 10:30:00,48.76,49.07,48.75,48.82,78923.0,47.4717,47.7735,47.462,47.5301,78923.0
2024-10-01 11:00:00,48.82,48.82,48.63,48.71,119438.0,47.5301,47.5301,47.3451,47.423,119438.0
2024-10-01 11:30:00,48.72,48.72,48.47,48.47,74070.0,47.4328,47.4328,47.1894,47.1894,74070.0
2024-10-01 12:00:00,48.47,48.47,48.25,48.47,81164.0,47.1894,47.1894,46.9752,47.1894,81164.0
2024-10-01 12:30:00,48.46,48.56,48.4,48.46,80384.0,47.1796,47.277,47.1212,47.1796,80384.0
2024-10-01 13:00:00,48.45,48.45,48.35,48.41,48071.0,47.1699,47.1699,47.0725,47.131,48071.0
2024-10-01 13:30:00,48.41,48.47,48.32,48.33,66744.0,47.131,47.1894,47.0433,47.0531,66744.0
2024-10-01 14:00:00,48.34,48.38,48.27,48.35,64323.0,47.0628,47.1018,46.9947,47.0725,64323.0
2024-10-01 14:30:00,48.36,48.5,48.35,48.46,59072.0,47.0823,47.2186,47.0725,47.1796,59072.0
2024-10-01 15:00:00,48.47,48.63,48.35,48.61,65821.0,47.1894,47.3451,47.0725,47.3257,65821.0
2024-10-01 15:30:00,48.61,48.66,48.29,48.34,472488.0,47.3257,47.3744,47.0141,47.0628,472488.0
2024-10-02 09:30:00,48.04,48.16,47.76,47.94,272161.0,46.7707,46.8876,46.4981,46.6734,272161.0
2024-10-02 10:00:00,47.91,48.1,47.62,48.1,184807.0,46.6442,46.8291,46.3618,46.8291,184807.0
2024-10-02 10:30:00,48.11,48.17,47.93,48.09,107662.0,46.8389,46.8973,46.6636,46.8194,107662.0
2024-10-02 11:00:00,48.09,48.25,48.02,48.25,167837.0,46.8194,46.9752,46.7513,46.9752,167837.0
2024-10-02 11:30:00,48.25,48.25,48.06,48.07,107494.0,46.9752,46.9752,46.7902,46.7999,107494.0
2024-10-02 12:00:00,48.06,48.22,48.04,48.15,143722.0,46.7902,46.946,46.7707,46.8778,143722.0
2024-10-02 12:30:00,48.15,48.17,47.92,47.92,95236.0,46.8778,46.8973,46.6539,46.6539,95236.0
2024-10-02 13:00:00,47.92,47.93,47.8,47.82,54527.0,46.6539,46.6636,46.5371,46.5565,54527.0
2024-10-02 13:30:00,47.82,48.12,47.82,47.96,98127.0,46.5565,46.8486,46.5565,46.6928,98127.0
2024-10-02 14:00:00,47.95,47.97,47.88,47.9,64864.0,46.6831,46.7026,46.615,46.6344,64864.0
2024-10-02 14:30:00,47.9,48.0,47.88,47.94,72651.0,46.6344,46.7318,46.615,46.6734,72651.0
2024-10-02 15:00:00,47.95,48.01,47.88,47.91,105971.0,46.6831,46.7415,46.615,46.6442,105971.0
2024-10-02 15:30:00,47.91,47.93,47.77,47.85,431063.0,46.6442,46.6636,46.5079,46.5858,431063.0
2024-10-03 09:30:00,47.43,47.48,46.85,46.85,116529.0,46.5381,46.5872,45.969,45.969,116529.0
2024-10-03 10:00:00,46.87,47.05,46.76,46.95,159393.0,45.9887,46.1653,45.8807,46.0672,159393.0
2024-10-03 10:30:00,46.96,47.13,46.75,46.86,98982.0,46.077,46.2438,45.8709,45.9789,98982.0
2024-10-03 11:00:00,46.86,46.88,46.62,46.87,176006.0,45.9789,45.9985,45.7434,45.9887,176006.0
2024-10-03 11:30:00,46.87,46.95,46.84,46.9,90610.0,45.9887,46.0672,45.9592,46.0181,90610.0
2024-10-03 12:00:00,46.9,47.02,46.88,46.95,100644.0,46.0181,46.1359,45.9985,46.0672,100644.0
2024-10-03 12:30:00,46.95,47.06,46.83,46.94,122555.0,46.0672,46.1751,45.9494,46.0574,122555.0
2024-10-03 13:00:00,46.94,47.01,46.85,46.88,44937.0,46.0574,46.126,45.969,45.9985,44937.0
2024-10-03 13:30:00,46.88,47.06,46.87,46.93,67300.0,45.9985,46.1751,45.9887,46.0475,67300.0
2024-10-03 14:00:00,46.93,47.06,46.86,47.05,71962.0,46.0475,46.1751,45.9789,46.1653,71962.0
2024-10-03 14:30:00,47.05,47.09,47.01,47.07,68963.0,46.1653,46.2045,46.126,46.1849,68963.0
2024-10-03 15:00:00,47.07,47.08,47.0,47.05,103729.0,46.1849,46.1947,46.1162,46.1653,103729.0
2024-10-03 15:30:00,47.05,47.31,46.98,47.28,537838.0,46.1653,46.4204,46.0966,46.391,537838.0
2024-10-04 09:30:00,46.89,47.19,46.83,46.94,79849.0,46.0083,46.3027,45.9494,46.0574,79849.0
2024-10-04 10:00:00,46.92,47.06,46.85,47.06,58694.0,46.0377,46.1751,45.969,46.1751,58694.0
2024-10-04 10:30:00,47.06,47.19,47.01,47.17,65082.0,46.1751,46.3027,46.126,46.283,65082.0
2024-10-04 11:00:00,47.17,47.27,47.14,47.26,39464.0,46.283,46.3811,46.2536,46.3713,39464.0
2024-10-04 11:30:00,47.26,47.3,47.04,47.04,33066.0,46.3713,46.4106,46.1555,46.1555,33066.0
2024-10-04 12:00:00,47.05,47.07,46.92,46.93,34917.0,46.1653,46.1849,46.0377,46.0475,34917.0
2024-10-04 12:30:00,46.93,47.22,46.92,47.21,51409.0,46.0475,46.3321,46.0377,46.3223,51409.0
2024-10-04 13:00:00,47.21,47.28,47.19,47.24,29716.0,46.3223,46.391,46.3027,46.3517,29716.0
2024-10-04 13:30:00,47.22,47.25,47.17,47.21,26447.0,46.3321,46.3615,46.283,46.3223,26447.0
2024-10-04 14:00:00,47.21,47.23,47.13,47.21,50125.0,46.3223,46.3419,46.2438,46.3223,50125.0
2024-10-04 14:30:00,47.21,47.24,47.13,47.16,35695.0,46.3223,46.3517,46.2438,46.2732,35695.0
2024-10-04 15:00:00,47.15,47.3,47.15,47.28,46164.0,46.2634,46.4106,46.2634,46.391,46164.0
2024-10-04 15:30:00,47.28,47.39,47.25,47.34,322251.0,46.391,46.4989,46.3615,46.4498,322251.0
2024-10-07 09:30:00,47.82,47.83,47.03,47.26,168777.0,46.9208,46.9306,46.1457,46.3713,168777.0
2024-10-07 10:00:00,47.25,47.32,47.07,47.25,65887.0,46.3615,46.4302,46.1849,46.3615,65887.0
2024-10-07 10:30:00,47.25,47.33,47.12,47.19,91959.0,46.3615,46.44,46.234,46.3027,91959.0
2024-10-07 11:00:00,47.19,47.43,47.17,47.17,190506.0,46.3027,46.5381,46.283,46.283,190506.0
2024-10-07 11:30:00,47.15,47.32,47.13,47.19,69436.0,46.2634,46.4302,46.2438,46.3027,69436.0
2024-10-07 12:00:00,47.18,47.24,47.09,47.09,46341.0,46.2928,46.3517,46.2045,46.2045,46341.0
2024-10-07 12:30:00,47.09,47.13,47.02,47.03,49160.0,46.2045,46.2438,46.1359,46.1457,49160.0
2024-10-07 13:00:00,47.03,47.26,47.02,47.25,57719.0,46.1457,46.3713,46.1359,46.3615,57719.0
2024-10-07 13:30:00,47.24,47.29,47.22,47.25,52496.0,46.3517,46.4008,46.3321,46.3615,52496.0
2024-10-07 14:00:00,47.25,47.32,47.18,47.3,103890.0,46.3615,46.4302,46.2928,46.4106,103890.0
2024-10-07 14:30:00,47.29,47.38,47.27,47.34,76738.0,46.4008,46.4891,46.3811,46.4498,76738.0
2024-10-07 15:00:00,47.34,47.35,47.17,47.23,124093.0,46.4498,46.4596,46.283,46.3419,124093.0
2024-10-07 15:30:00,47.24,47.27,47.07,47.13,218442.0,46.3517,46.3811,46.1849,46.2438,218442.0
2024-10-08 09:30:00,47.18,47.44,47.08,47.13,99454.0,46.2928,46.548,46.1947,46.2438,99454.0
2024-10-08 10:00:00,47.11,47.13,46.95,47.13,39336.0,46.2242,46.2438,46.0672,46.2438,39336.0
2024-10-08 10:30:00,47.12,47.16,47.08,47.11,31091.0,46.234,46.2732,46.1947,46.2242,31091.0
2024-10-08 11:00:00,47.11,47.24,47.1,47.22,23534.0,46.2242,46.3517,46.2143,46.3321,23534.0
2024-10-08 11:30:00,47.22,47.23,47.13,47.18,18853.0,46.3321,46.3419,46.2438,46.2928,18853.0
2024-10-08 12:00:00,47.19,47.29,47.19,47.28,22589.0,46.3027,46.4008,46.3027,46.391,22589.0
2024-10-08 12:30:00,47.28,47.3,47.22,47.27,33193.0,46.391,46.4106,46.3321,46.3811,33193.0
2024-10-08 13:00:00,47.26,47.38,47.13,47.37,71351.0,46.3713,46.4891,46.2438,46.4793,71351.0
2024-10-08 13:30:00,47.36,47.4,47.31,47.38,28461.0,46.4695,46.5087,46.4204,46.4891,28461.0
2024-10-08 14:00:00,47.37,47.49,47.37,47.42,45341.0,46.4793,46.597,46.4793,46.5283,45341.0
2024-10-08 14:30:00,47.41,47.51,47.4,47.5,47164.0,46.5185,46.6166,46.5087,46.6068,47164.0
2024-10-08 15:00:00,47.49,47.5,47.42,47.42,41002.0,46.597,46.6068,46.5283,46.5283,41002.0
2024-10-08 15:30:00,47.41,47.65,47.41,47.58,239868.0,46.5185,46.754,46.5185,46.6853,239868.0
2024-10-09 09:30:00,47.57,47.71,47.49,47.57,78563.0,46.6755,46.8129,46.597,46.6755,78563.0
2024-10-09 10:00:00,47.6,47.62,47.33,47.38,50762.0,46.7049,46.7246,46.44,46.4891,50762.0
2024-10-09 10:30:00,47.39,47.62,47.33,47.59,54757.0,46.4989,46.7246,46.44,46.6951,54757.0
2024-10-09 11:00:00,47.59,47.69,47.58,47.62,70732.0,46.6951,46.7933,46.6853,46.7246,70732.0
2024-10-09 11:30:00,47.63,47.77,47.61,47.77,71153.0,46.7344,46.8717,46.7148,46.8717,71153.0
2024-10-09 12:00:00,47.77,47.92,47.75,47.76,57718.0,46.8717,47.0189,46.8521,46.8619,57718.0
2024-10-09 12:30:00,47.75,47.76,47.62,47.64,51614.0,46.8521,46.8619,46.7246,46.7442,51614.0
2024-10-09 13:00:00,47.64,47.74,47.62,47.7,56870.0,46.7442,46.8423,46.7246,46.8031,56870.0
2024-10-09 13:30:00,47.69,47.69,47.47,47.52,57900.0,46.7933,46.7933,46.5774,46.6264,57900.0
2024-10-09 14:00:00,47.51,47.65,47.51,47.55,30242.0,46.6166,46.754,46.6166,46.6559,30242.0
2024-10-09 14:30:00,47.55,47.59,47.55,47.57,34937.0,46.6559,46.6951,46.6559,46.6755,34937.0
2024-10-09 15:00:00,47.57,47.62,47.52,47.59,58015.0,46.6755,46.7246,46.6264,46.6951,58015.0
2024-10-09 15:30:00,47.58,47.6,47.48,47.51,233042.0,46.6853,46.7049,46.5872,46.6166,233042.0
2024-10-10 09:30:00,47.76,48.07,47.55,47.91,89615.0,46.8619,47.1661,46.6559,47.0091,89615.0
2024-10-10 10:00:00,47.94,48.18,47.89,48.02,56535.0,47.0386,47.274,46.9895,47.117,56535.0
2024-10-10 10:30:00,48.03,48.14,47.72,47.79,165851.0,47.1269,47.2348,46.8227,46.8914,165851.0
2024-10-10 11:00:00,47.79,47.88,47.68,47.69,84549.0,46.8914,46.9797,46.7834,46.7933,84549.0
2024-10-10 11:30:00,47.69,47.7,47.55,47.6,46988.0,46.7933,46.8031,46.6559,46.7049,46988.0
2024-10-10 12:00:00,47.6,47.8,47.57,47.8,99562.0,46.7049,46.9012,46.6755,46.9012,99562.0
2024-10-10 12:30:00,47.8,47.86,47.68,47.68,54575.0,46.9012,46.9601,46.7834,46.7834,54575.0
2024-10-10 13:00:00,47.68,47.76,47.6,47.73,46543.0,46.7834,46.8619,46.7049,46.8325,46543.0
2024-10-10 13:30:00,47.75,47.83,47.72,47.76,33303.0,46.8521,46.9306,46.8227,46.8619,33303.0
2024-10-10 14:00:00,47.77,47.77,47.7,47.72,25393.0,46.8717,46.8717,46.8031,46.8227,25393.0
2024-10-10 14:30:00,47.72,47.72,47.67,47.69,26997.0,46.8227,46.8227,46.7736,46.7933,26997.0
2024-10-10 15:00:00,47.69,47.7,47.66,47.69,38667.0,46.7933,46.8031,46.7638,46.7933,38667.0
2024-10-10 15:30:00,47.69,47.89,47.68,47.84,182279.0,46.7933,46.9895,46.7834,46.9404,182279.0
2024-10-11 09:30:00,47.84,48.02,47.27,47.36,96536.0,46.9404,47.117,46.3811,46.4695,96536.0
2024-10-11 10:00:00,47.33,47.49,47.3,47.46,74709.0,46.44,46.597,46.4106,46.5676,74709.0
2024-10-11 10:30:00,47.45,47.5,47.3,47.33,68075.0,46.5578,46.6068,46.4106,46.44,68075.0
2024-10-11 11:00:00,47.32,47.4,47.22,47.35,64838.0,46.4302,46.5087,46.3321,46.4596,64838.0
2024-10-11 11:30:00,47.35,47.42,47.24,47.36,52080.0,46.4596,46.5283,46.3517,46.4695,52080.0
2024-10-11 12:00:00,47.36,47.38,47.26,47.35,39102.0,46.4695,46.4891,46.3713,46.4596,39102.0
2024-10-11 12:30:00,47.34,47.43,47.31,47.39,29875.0,46.4498,46.5381,46.4204,46.4989,29875.0
2024-10-11 13:00:00,47.39,47.43,47.32,47.35,34170.0,46.4989,46.5381,46.4302,46.4596,34170.0
2024-10-11 13:30:00,47.35,47.38,47.32,47.32,23601.0,46.4596,46.4891,46.4302,46.4302,23601.0
2024-10-11 14:00:00,47.32,47.43,47.32,47.4,30658.0,46.4302,46.5381,46.4302,46.5087,30658.0
2024-10-11 14:30:00,47.39,47.42,47.32,47.41,39090.0,46.4989,46.5283,46.4302,46.5185,39090.0
2024-10-11 15:00:00,47.42,47.55,47.4,47.44,59495.0,46.5283,46.6559,46.5087,46.548,59495.0
2024-10-11 15:30:00,47.44,47.45,47.31,47.43,265802.0,46.548,46.5578,46.4204,46.5381,265802.0
2024-10-14 09:30:00,47.61,47.66,47.4,47.62,36917.0,46.7148,46.7638,46.5087,46.7246,36917.0
2024-10-14 10:00:00,47.64,48.04,47.64,47.89,65393.0,46.7442,47.1367,46.7442,46.9895,65393.0
2024-10-14 10:30:00,47.9,48.01,47.79,47.84,42371.0,46.9993,47.1072,46.8914,46.9404,42371.0
2024-10-14 11:00:00,47.82,47.94,47.78,47.84,24041.0,46.9208,47.0386,46.8816,46.9404,24041.0
2024-10-14 11:30:00,47.84,47.91,47.81,47.89,17044.0,46.9404,47.0091,46.911,46.9895,17044.0
2024-10-14 12:00:00,47.89,47.91,47.83,47.84,19675.0,46.9895,47.0091,46.9306,46.9404,19675.0
2024-10-14 12:30:00,47.84,47.98,47.83,47.98,53489.0,46.9404,47.0778,46.9306,47.0778,53489.0
2024-10-14 13:00:00,47.97,48.02,47.87,47.89,32526.0,47.068,47.117,46.9699,46.9895,32526.0
2024-10-14 13:30:00,47.88,47.9,47.8,47.82,21629.0,46.9797,46.9993,46.9012,46.9208,21629.0
2024-10-14 14:00:00,47.82,47.9,47.81,47.9,32739.0,46.9208,46.9993,46.911,46.9993,32739.0
2024-10-14 14:30:00,47.9,47.92,47.84,47.87,32773.0,46.9993,47.0189,46.9404,46.9699,32773.0
2024-10-14 15:00:00,47.87,47.87,47.79,47.83,26363.0,46.9699,46.9699,46.8914,46.9306,26363.0
2024-10-14 15:30:00,47.84,48.12,47.8,48.08,217292.0,46.9404,47.2152,46.9012,47.1759,217292.0
2024-10-15 09:30:00,48.18,48.38,48.05,48.27,90794.0,47.274,47.4703,47.1465,47.3623,90794.0
2024-10-15 10:00:00,48.29,48.76,48.25,48.75,99705.0,47.382,47.8431,47.3427,47.8333,99705.0
2024-10-15 10:30:00,48.78,49.11,48.75,48.9,85603.0,47.8628,48.1866,47.8333,47.9805,85603.0
2024-10-15 11:00:00,48.91,48.98,48.82,48.94,52841.0,47.9903,48.059,47.902,48.0197,52841.0
2024-10-15 11:30:00,48.94,48.94,48.71,48.74,51289.0,48.0197,48.0197,47.7941,47.8235,51289.0
2024-10-15 12:00:00,48.74,48.78,48.55,48.55,39960.0,47.8235,47.8628,47.6371,47.6371,39960.0
2024-10-15 12:30:00,48.53,48.54,48.42,48.46,42427.0,47.6175,47.6273,47.5095,47.5488,42427.0
2024-10-15 13:00:00,48.47,48.56,48.4,48.41,59427.0,47.5586,47.6469,47.4899,47.4997,59427.0
2024-10-15 13:30:00,48.4,48.4,48.19,48.23,80385.0,47.4899,47.4899,47.2839,47.3231,80385.0
2024-10-15 14:00:00,48.23,48.23,48.05,48.05,69143.0,47.3231,47.3231,47.1465,47.1465,69143.0
2024-10-15 14:30:00,48.05,48.1,48.01,48.08,57429.0,47.1465,47.1955,47.1072,47.1759,57429.0
2024-10-15 15:00:00,48.08,48.25,48.07,48.2,80825.0,47.1759,47.3427,47.1661,47.2937,80825.0
2024-10-15 15:30:00,48.2,48.44,48.19,48.35,240216.0,47.2937,47.5291,47.2839,47.4408,240216.0
2024-10-16 09:30:00,48.14,48.65,48.14,48.51,99856.0,47.2348,47.7352,47.2348,47.5978,99856.0
2024-10-16 10:00:00,48.53,48.53,48.26,48.31,36050.0,47.6175,47.6175,47.3525,47.4016,36050.0
2024-10-16 10:30:00,48.3,48.49,48.29,48.39,22365.0,47.3918,47.5782,47.382,47.4801,22365.0
2024-10-16 11:00:00,48.38,48.38,48.23,48.24,19583.0,47.4703,47.4703,47.3231,47.3329,19583.0
2024-10-16 11:30:00,48.25,48.29,48.21,48.24,20286.0,47.3427,47.382,47.3035,47.3329,20286.0
2024-10-16 12:00:00,48.25,48.34,48.23,48.33,26259.0,47.3427,47.431,47.3231,47.4212,26259.0
2024-10-16 12:30:00,48.32,48.37,48.29,48.34,32705.0,47.4114,47.4605,47.382,47.431,32705.0
2024-10-16 13:00:00,48.34,48.39,48.33,48.37,15905.0,47.431,47.4801,47.4212,47.4605,15905.0
2024-10-16 13:30:00,48.38,48.38,48.28,48.33,24091.0,47.4703,47.4703,47.3722,47.4212,24091.0
2024-10-16 14:00:00,48.33,48.41,48.33,48.39,20986.0,47.4212,47.4997,47.4212,47.4801,20986.0
2024-10-16 14:30:00,48.41,48.48,48.34,48.39,38652.0,47.4997,47.5684,47.431,47.4801,38652.0
2024-10-16 15:00:00,48.4,48.4,48.32,48.34,26932.0,47.4899,47.4899,47.4114,47.431,26932.0
2024-10-16 15:30:00,48.34,48.44,48.29,48.35,111032.0,47.431,47.5291,47.382,47.4408,111032.0
2024-10-17 09:30:00,48.27,48.4,48.16,48.34,28914.0,47.3623,47.4899,47.2544,47.431,28914.0
2024-10-17 10:00:00,48.33,48.42,48.22,48.41,37946.0,47.4212,47.5095,47.3133,47.4997,37946.0
2024-10-17 10:30:00,48.41,48.63,48.38,48.55,91248.0,47.4997,47.7156,47.4703,47.6371,91248.0
2024-10-17 11:00:00,48.56,48.56,48.47,48.51,41848.0,47.6469,47.6469,47.5586,47.5978,41848.0
2024-10-17 11:30:00,48.52,48.56,48.42,48.43,63938.0,47.6076,47.6469,47.5095,47.5193,63938.0
2024-10-17 12:00:00,48.42,48.53,48.4,48.52,43364.0,47.5095,47.6175,47.4899,47.6076,43364.0
2024-10-17 12:30:00,48.52,48.69,48.51,48.66,51266.0,47.6076,47.7744,47.5978,47.745,51266.0
2024-10-17 13:00:00,48.66,48.67,48.5,48.52,24963.0,47.745,47.7548,47.588,47.6076,24963.0
2024-10-17 13:30:00,48.52,48.57,48.47,48.55,27292.0,47.6076,47.6567,47.5586,47.6371,27292.0
2024-10-17 14:00:00,48.56,48.64,48.45,48.59,27447.0,47.6469,47.7254,47.539,47.6763,27447.0
2024-10-17 14:30:00,48.58,48.65,48.58,48.64,25580.0,47.6665,47.7352,47.6665,47.7254,25580.0
2024-10-17 15:00:00,48.64,48.65,48.59,48.64,39056.0,47.7254,47.7352,47.6763,47.7254,39056.0
2024-10-17 15:30:00,48.63,48.74,48.61,48.71,240089.0,47.7156,47.8235,47.696,47.7941,240089.0
2024-10-18 09:30:00,48.48,48.68,48.36,48.52,102778.0,47.5684,47.7646,47.4507,47.6076,102778.0
2024-10-18 10:00:00,48.52,48.61,48.44,48.54,266789.0,47.6076,47.696,47.5291,47.6273,266789.0
2024-10-18 10:30:00,48.52,48.59,48.46,48.59,70066.0,47.6076,47.6763,47.5488,47.6763,70066.0
2024-10-18 11:00:00,48.58,48.59,48.46,48.55,50066.0,47.6665,47.6763,47.5488,47.6371,50066.0
2024-10-18 11:30:00,48.55,48.56,48.38,48.39,41287.0,47.6371,47.6469,47.4703,47.4801,41287.0
2024-10-18 12:00:00,48.39,48.48,48.39,48.45,100159.0,47.4801,47.5684,47.4801,47.539,100159.0
2024-10-18 12:30:00,48.45,48.62,48.43,48.47,74356.0,47.539,47.7058,47.5193,47.5586,74356.0
2024-10-18 13:00:00,48.47,48.5,48.44,48.47,24236.0,47.5586,47.588,47.5291,47.5586,24236.0
2024-10-18 13:30:00,48.47,48.51,48.37,48.4,58462.0,47.5586,47.5978,47.4605,47.4899,58462.0
2024-10-18 14:00:00,48.4,48.46,48.31,48.46,30215.0,47.4899,47.5488,47.4016,47.5488,30215.0
2024-10-18 14:30:00,48.46,48.47,48.41,48.41,24646.0,47.5488,47.5586,47.4997,47.4997,24646.0
2024-10-18 15:00:00,48.41,48.42,48.23,48.23,38947.0,47.4997,47.5095,47.3231,47.3231,38947.0
2024-10-18 15:30:00,48.24,48.52,48.22,48.5,206117.0,47.3329,47.6076,47.3133,47.588,206117.0
2024-10-21 09:30:00,48.45,48.54,48.06,48.1,63736.0,47.539,47.6273,47.1563,47.1955,63736.0
2024-10-21 10:00:00,48.08,48.08,47.77,47.77,51019.0,47.1759,47.1759,46.8717,46.8717,51019.0
2024-10-21 10:30:00,47.76,47.77,47.32,47.34,72485.0,46.8619,46.8717,46.4302,46.4498,72485.0
2024-10-21 11:00:00,47.34,47.38,47.15,47.23,68364.0,46.4498,46.4891,46.2634,46.3419,68364.0
2024-10-21 11:30:00,47.23,47.38,47.16,47.33,45761.0,46.3419,46.4891,46.2732,46.44,45761.0
2024-10-21 12:00:00,47.34,47.47,47.31,47.45,46065.0,46.4498,46.5774,46.4204,46.5578,46065.0
2024-10-21 12:30:00,47.45,47.51,47.43,47.44,60748.0,46.5578,46.6166,46.5381,46.548,60748.0
2024-10-21 13:00:00,47.44,47.54,47.44,47.5,35126.0,46.548,46.6461,46.548,46.6068,35126.0
2024-10-21 13:30:00,47.49,47.49,47.38,47.4,38299.0,46.597,46.597,46.4891,46.5087,38299.0
2024-10-21 14:00:00,47.4,47.41,47.23,47.23,44717.0,46.5087,46.5185,46.3419,46.3419,44717.0
2024-10-21 14:30:00,47.23,47.31,47.21,47.23,39653.0,46.3419,46.4204,46.3223,46.3419,39653.0
2024-10-21 15:00:00,47.23,47.24,47.14,47.16,64238.0,46.3419,46.3517,46.2536,46.2732,64238.0
2024-10-21 15:30:00,47.16,47.37,47.05,47.26,337346.0,46.2732,46.4793,46.1653,46.3713,337346.0
2024-10-22 09:30:00,47.26,47.48,47.05,47.42,93301.0,46.3713,46.5872,46.1653,46.5283,93301.0
2024-10-22 10:00:00,47.44,47.5,47.06,47.1,78523.0,46.548,46.6068,46.1751,46.2143,78523.0
2024-10-22 10:30:00,47.09,47.27,47.07,47.12,59932.0,46.2045,46.3811,46.1849,46.234,59932.0
2024-10-22 11:00:00,47.11,47.35,47.1,47.3,34765.0,46.2242,46.4596,46.2143,46.4106,34765.0
2024-10-22 11:30:00,47.3,47.35,47.14,47.16,33773.0,46.4106,46.4596,46.2536,46.2732,33773.0
2024-10-22 12:00:00,47.16,47.17,47.1,47.13,21508.0,46.2732,46.283,46.2143,46.2438,21508.0
2024-10-22 12:30:00,47.12,47.28,47.1,47.27,28164.0,46.234,46.391,46.2143,46.3811,28164.0
2024-10-22 13:00:00,47.26,47.26,47.15,47.18,17066.0,46.3713,46.3713,46.2634,46.2928,17066.0
2024-10-22 13:30:00,47.19,47.22,47.15,47.22,18932.0,46.3027,46.3321,46.2634,46.3321,18932.0
2024-10-22 14:00:00,47.23,47.32,47.19,47.31,29723.0,46.3419,46.4302,46.3027,46.4204,29723.0
2024-10-22 14:30:00,47.31,47.33,47.22,47.25,23016.0,46.4204,46.44,46.3321,46.3615,23016.0
2024-10-22 15:00:00,47.25,47.36,47.19,47.36,75833.0,46.3615,46.4695,46.3027,46.4695,75833.0
2024-10-22 15:30:00,47.36,47.52,47.33,47.36,238000.0,46.4695,46.6264,46.44,46.4695,238000.0
2024-10-23 09:30:00,47.08,47.2,46.72,47.07,101288.0,46.1947,46.3125,45.8415,46.1849,101288.0
2024-10-23 10:00:00,47.05,47.27,46.88,46.93,46596.0,46.1653,46.3811,45.9985,46.0475,46596.0
2024-10-23 10:30:00,46.91,47.05,46.83,47.01,80504.0,46.0279,46.1653,45.9494,46.126,80504.0
2024-10-23 11:00:00,47.02,47.18,46.93,47.18,28888.0,46.1359,46.2928,46.0475,46.2928,28888.0
2024-10-23 11:30:00,47.18,47.29,47.15,47.28,33212.0,46.2928,46.4008,46.2634,46.391,33212.0
2024-10-23 12:00:00,47.27,47.3,47.12,47.2,32646.0,46.3811,46.4106,46.234,46.3125,32646.0
2024-10-23 12:30:00,47.2,47.21,47.11,47.2,36736.0,46.3125,46.3223,46.2242,46.3125,36736.0
2024-10-23 13:00:00,47.19,47.28,47.11,47.12,31259.0,46.3027,46.391,46.2242,46.234,31259.0
2024-10-23 13:30:00,47.12,47.23,47.06,47.22,33744.0,46.234,46.3419,46.1751,46.3321,33744.0
2024-10-23 14:00:00,47.21,47.21,47.08,47.12,22462.0,46.3223,46.3223,46.1947,46.234,22462.0
2024-10-23 14:30:00,47.11,47.17,47.03,47.03,35221.0,46.2242,46.283,46.1457,46.1457,35221.0
2024-10-23 15:00:00,47.02,47.04,46.89,46.89,62169.0,46.1359,46.1555,46.0083,46.0083,62169.0
2024-10-23 15:30:00,46.91,47.02,46.89,46.96,154663.0,46.0279,46.1359,46.0083,46.077,154663.0
2024-10-24 09:30:00,46.89,47.37,46.85,47.25,43811.0,46.0083,46.4793,45.969,46.3615,43811.0
2024-10-24 10:00:00,47.28,47.41,47.25,47.36,32478.0,46.391,46.5185,46.3615,46.4695,32478.0
2024-10-24 10:30:00,47.35,47.36,47.18,47.29,24471.0,46.4596,46.4695,46.2928,46.4008,24471.0
2024-10-24 11:00:00,47.28,47.28,47.18,47.18,21084.0,46.391,46.391,46.2928,46.2928,21084.0
2024-10-24 11:30:00,47.17,47.31,47.16,47.23,22125.0,46.283,46.4204,46.2732,46.3419,22125.0
2024-10-24 12:00:00,47.22,47.25,47.14,47.25,20511.0,46.3321,46.3615,46.2536,46.3615,20511.0
2024-10-24 12:30:00,47.21,47.3,47.18,47.29,21563.0,46.3223,46.4106,46.2928,46.4008,21563.0
2024-10-24 13:00:00,47.28,47.29,47.18,47.2,38250.0,46.391,46.4008,46.2928,46.3125,38250.0
2024-10-24 13:30:00,47.19,47.26,47.15,47.24,72561.0,46.3027,46.3713,46.2634,46.3517,72561.0
2024-10-24 14:00:00,47.25,47.27,47.04,47.05,65341.0,46.3615,46.3811,46.1555,46.1653,65341.0
2024-10-24 14:30:00,47.05,47.07,46.95,46.96,129948.0,46.1653,46.1849,46.0672,46.077,129948.0
2024-10-24 15:00:00,46.96,47.06,46.9,47.04,77868.0,46.077,46.1751,46.0181,46.1555,77868.0
2024-10-24 15:30:00,47.03,47.08,46.97,46.99,166031.0,46.1457,46.1947,46.0868,46.1064,166031.0
2024-10-25 09:30:00,47.01,47.19,46.98,47.03,52391.0,46.126,46.3027,46.0966,46.1457,52391.0
2024-10-25 10:00:00,47.04,47.1,47.0,47.05,50283.0,46.1555,46.2143,46.1162,46.1653,50283.0
2024-10-25 10:30:00,47.06,47.21,47.05,47.16,22150.0,46.1751,46.3223,46.1653,46.2732,22150.0
2024-10-25 11:00:00,47.15,47.19,47.11,47.13,18871.0,46.2634,46.3027,46.2242,46.2438,18871.0
2024-10-25 11:30:00,47.12,47.15,47.07,47.11,12456.0,46.234,46.2634,46.1849,46.2242,12456.0
2024-10-25 12:00:00,47.11,47.11,47.02,47.03,17791.0,46.2242,46.2242,46.1359,46.1457,17791.0
2024-10-25 12:30:00,47.04,47.06,47.0,47.05,16789.0,46.1555,46.1751,46.1162,46.1653,16789.0
2024-10-25 13:00:00,47.05,47.11,47.03,47.06,20044.0,46.1653,46.2242,46.1457,46.1751,20044.0
2024-10-25 13:30:00,47.06,47.15,47.0,47.07,64334.0,46.1751,46.2634,46.1162,46.1849,64334.0
2024-10-25 14:00:00,47.07,47.11,47.05,47.08,25855.0,46.1849,46.2242,46.1653,46.1947,25855.0
2024-10-25 14:30:00,47.07,47.14,47.03,47.14,36505.0,46.1849,46.2536,46.1457,46.2536,36505.0
2024-10-25 15:00:00,47.16,47.21,47.13,47.16,41794.0,46.2732,46.3223,46.2438,46.2732,41794.0
2024-10-25 15:30:00,47.16,47.19,47.02,47.09,208219.0,46.2732,46.3027,46.1359,46.2045,208219.0
2024-10-28 09:30:00,47.25,48.25,47.25,47.79,101332.0,46.3615,47.3427,46.3615,46.8914,101332.0
2024-10-28 10:00:00,47.81,47.9,47.65,47.84,82222.0,46.911,46.9993,46.754,46.9404,82222.0
2024-10-28 10:30:00,47.83,47.96,47.83,47.95,39621.0,46.9306,47.0582,46.9306,47.0484,39621.0
2024-10-28 11:00:00,47.95,48.04,47.9,47.96,77732.0,47.0484,47.1367,46.9993,47.0582,77732.0
2024-10-28 11:30:00,47.95,48.02,47.93,48.01,55281.0,47.0484,47.117,47.0287,47.1072,55281.0
2024-10-28 12:00:00,48.0,48.0,47.8,47.9,32958.0,47.0974,47.0974,46.9012,46.9993,32958.0
2024-10-28 12:30:00,47.89,47.92,47.8,47.85,32865.0,46.9895,47.0189,46.9012,46.9502,32865.0
2024-10-28 13:00:00,47.86,47.87,47.76,47.77,34508.0,46.9601,46.9699,46.8619,46.8717,34508.0
2024-10-28 13:30:00,47.78,47.8,47.65,47.69,30035.0,46.8816,46.9012,46.754,46.7933,30035.0
2024-10-28 14:00:00,47.68,47.68,47.5,47.55,34630.0,46.7834,46.7834,46.6068,46.6559,34630.0
2024-10-28 14:30:00,47.54,47.69,47.53,47.63,24691.0,46.6461,46.7933,46.6363,46.7344,24691.0
2024-10-28 15:00:00,47.62,47.67,47.62,47.64,20519.0,46.7246,46.7736,46.7246,46.7442,20519.0
2024-10-28 15:30:00,47.62,47.66,47.46,47.63,148205.0,46.7246,46.7638,46.5676,46.7344,148205.0
2024-10-29 09:30:00,47.32,47.44,46.97,47.18,56640.0,46.4302,46.548,46.0868,46.2928,56640.0
2024-10-29 10:00:00,47.16,47.35,47.14,47.33,34645.0,46.2732,46.4596,46.2536,46.44,34645.0
2024-10-29 10:30:00,47.33,47.35,47.2,47.2,19375.0,46.44,46.4596,46.3125,46.3125,19375.0
2024-10-29 11:00:00,47.21,47.42,47.15,47.22,38669.0,46.3223,46.5283,46.2634,46.3321,38669.0
2024-10-29 11:30:00,47.23,47.25,47.08,47.09,22917.0,46.3419,46.3615,46.1947,46.2045,22917.0
2024-10-29 12:00:00,47.09,47.28,47.09,47.23,31448.0,46.2045,46.391,46.2045,46.3419,31448.0
2024-10-29 12:30:00,47.24,47.27,47.08,47.2,74994.0,46.3517,46.3811,46.1947,46.3125,74994.0
2024-10-29 13:00:00,47.2,47.21,47.05,47.07,21773.0,46.3125,46.3223,46.1653,46.1849,21773.0
2024-10-29 13:30:00,47.08,47.09,46.98,46.99,32901.0,46.1947,46.2045,46.0966,46.1064,32901.0
2024-10-29 14:00:00,46.98,47.03,46.95,47.01,24507.0,46.0966,46.1457,46.0672,46.126,24507.0
2024-10-29 14:30:00,47.01,47.09,46.99,47.03,40809.0,46.126,46.2045,46.1064,46.1457,40809.0
2024-10-29 15:00:00,47.02,47.03,46.93,47.0,37139.0,46.1359,46.1457,46.0475,46.1162,37139.0
2024-10-29 15:30:00,47.0,47.0,46.74,46.74,201583.0,46.1162,46.1162,45.8611,45.8611,201583.0
2024-10-30 09:30:00,46.68,46.8,46.39,46.71,70876.0,45.8022,45.92,45.5177,45.8317,70876.0
2024-10-30 10:00:00,46.71,46.71,46.57,46.65,52445.0,45.8317,45.8317,45.6943,45.7728,52445.0
2024-10-30 10:30:00,46.66,46.71,46.48,46.64,47094.0,45.7826,45.8317,45.606,45.763,47094.0
2024-10-30 11:00:00,46.64,46.71,46.55,46.57,41808.0,45.763,45.8317,45.6747,45.6943,41808.0
2024-10-30 11:30:00,46.57,46.77,46.57,46.77,29593.0,45.6943,45.8906,45.6943,45.8906,29593.0
2024-10-30 12:00:00,46.76,46.83,46.73,46.78,28560.0,45.8807,45.9494,45.8513,45.9004,28560.0
2024-10-30 12:30:00,46.77,46.77,46.61,46.64,27367.0,45.8906,45.8906,45.7336,45.763,27367.0
2024-10-30 13:00:00,46.64,46.66,46.59,46.65,41548.0,45.763,45.7826,45.7139,45.7728,41548.0
2024-10-30 13:30:00,46.65,46.65,46.43,46.43,63986.0,45.7728,45.7728,45.5569,45.5569,63986.0
2024-10-30 14:00:00,46.44,46.55,46.44,46.48,43889.0,45.5668,45.6747,45.5668,45.606,43889.0
2024-10-30 14:30:00,46.48,46.54,46.46,46.53,44384.0,45.606,45.6649,45.5864,45.6551,44384.0
2024-10-30 15:00:00,46.52,46.61,46.49,46.53,90604.0,45.6453,45.7336,45.6158,45.6551,90604.0
2024-10-30 15:30:00,46.53,46.8,46.53,46.66,421594.0,45.6551,45.92,45.6551,45.7826,421594.0
2024-10-31 09:30:00,46.68,46.91,46.62,46.83,42044.0,45.8022,46.0279,45.7434,45.9494,42044.0
2024-10-31 10:00:00,46.84,46.87,46.55,46.61,37626.0,45.9592,45.9887,45.6747,45.7336,37626.0
2024-10-31 10:30:00,46.61,46.68,46.55,46.65,35498.0,45.7336,45.8022,45.6747,45.7728,35498.0
2024-10-31 11:00:00,46.65,46.8,46.56,46.75,49548.0,45.7728,45.92,45.6845,45.8709,49548.0
2024-10-31 11:30:00,46.77,46.88,46.73,46.75,24069.0,45.8906,45.9985,45.8513,45.8709,24069.0
2024-10-31 12:00:00,46.75,46.9,46.71,46.89,77970.0,45.8709,46.0181,45.8317,46.0083,77970.0
2024-10-31 12:30:00,46.89,46.89,46.8,46.83,20416.0,46.0083,46.0083,45.92,45.9494,20416.0
2024-10-31 13:00:00,46.84,46.87,46.78,46.86,25321.0,45.9592,45.9887,45.9004,45.9789,25321.0
2024-10-31 13:30:00,46.84,46.94,46.8,46.94,26172.0,45.9592,46.0574,45.92,46.0574,26172.0
2024-10-31 14:00:00,46.96,47.15,46.93,47.13,37092.0,46.077,46.2634,46.0475,46.2438,37092.0
2024-10-31 14:30:00,47.13,47.13,47.02,47.05,50553.0,46.2438,46.2438,46.1359,46.1653,50553.0
2024-10-31 15:00:00,47.05,47.07,46.87,46.92,53043.0,46.1653,46.1849,45.9887,46.0377,53043.0
2024-10-31 15:30:00,46.92,46.93,46.6,46.65,244054.0,46.0377,46.0475,45.7237,45.7728,244054.0
2024-11-01 09:30:00,46.66,46.66,46.33,46.34,39315.0,45.7826,45.7826,45.4588,45.4686,39315.0
2024-11-01 10:00:00,46.35,46.55,46.35,46.37,31211.0,45.4784,45.6747,45.4784,45.4981,31211.0
2024-11-01 10:30:00,46.37,46.38,46.27,46.36,33984.0,45.4981,45.5079,45.4,45.4883,33984.0
2024-11-01 11:00:00,46.36,46.48,46.33,46.37,18760.0,45.4883,45.606,45.4588,45.4981,18760.0
2024-11-01 11:30:00,46.37,46.43,46.29,46.39,31361.0,45.4981,45.5569,45.4196,45.5177,31361.0
2024-11-01 12:00:00,46.39,46.51,46.29,46.44,45713.0,45.5177,45.6354,45.4196,45.5668,45713.0
2024-11-01 12:30:00,46.45,46.5,46.37,46.38,15860.0,45.5766,45.6256,45.4981,45.5079,15860.0
2024-11-01 13:00:00,46.39,46.43,46.27,46.3,52896.0,45.5177,45.5569,45.4,45.4294,52896.0
2024-11-01 13:30:00,46.3,46.3,46.15,46.17,26269.0,45.4294,45.4294,45.2822,45.3018,26269.0
2024-11-01 14:00:00,46.16,46.24,46.11,46.2,31036.0,45.292,45.3705,45.243,45.3313,31036.0
2024-11-01 14:30:00,46.21,46.27,46.16,46.23,46322.0,45.3411,45.4,45.292,45.3607,46322.0
2024-11-01 15:00:00,46.23,46.27,46.14,46.16,53654.0,45.3607,45.4,45.2724,45.292,53654.0
2024-11-01 15:30:00,46.16,46.35,46.15,46.33,172972.0,45.292,45.4784,45.2822,45.4588,172972.0
2024-11-04 09:30:00,46.44,46.71,46.35,46.53,44675.0,45.5668,45.8317,45.4784,45.6551,44675.0
2024-11-04 10:00:00,46.53,46.55,46.26,46.26,28022.0,45.6551,45.6747,45.3901,45.3901,28022.0
2024-11-04 10:30:00,46.28,46.29,46.18,46.19,21303.0,45.4098,45.4196,45.3116,45.3215,21303.0
2024-11-04 11:00:00,46.2,46.2,46.07,46.14,31596.0,45.3313,45.3313,45.2037,45.2724,31596.0
2024-11-04 11:30:00,46.13,46.22,46.1,46.21,18357.0,45.2626,45.3509,45.2332,45.3411,18357.0
2024-11-04 12:00:00,46.19,46.35,46.15,46.25,53522.0,45.3215,45.4784,45.2822,45.3803,53522.0
2024-11-04 12:30:00,46.25,46.35,46.25,46.34,26887.0,45.3803,45.4784,45.3803,45.4686,26887.0
2024-11-04 13:00:00,46.33,46.36,46.24,46.31,34012.0,45.4588,45.4883,45.3705,45.4392,34012.0
2024-11-04 13:30:00,46.32,46.48,46.3,46.37,43763.0,45.449,45.606,45.4294,45.4981,43763.0
2024-11-04 14:00:00,46.37,46.44,46.31,46.44,42843.0,45.4981,45.5668,45.4392,45.5668,42843.0
2024-11-04 14:30:00,46.44,46.48,46.31,46.39,61821.0,45.5668,45.606,45.4392,45.5177,61821.0
2024-11-04 15:00:00,46.39,46.41,46.32,46.33,56458.0,45.5177,45.5373,45.449,45.4588,56458.0
2024-11-04 15:30:00,46.33,46.41,46.32,46.36,212246.0,45.4588,45.5373,45.449,45.4883,212246.0
2024-11-05 09:30:00,46.35,46.36,46.11,46.32,53192.0,45.4784,45.4883,45.243,45.449,53192.0
2024-11-05 10:00:00,46.29,46.54,46.24,46.53,37510.0,45.4196,45.6649,45.3705,45.6551,37510.0
2024-11-05 10:30:00,46.53,46.65,46.51,46.6,27092.0,45.6551,45.7728,45.6354,45.7237,27092.0
2024-11-05 11:00:00,46.6,46.66,46.52,46.57,34586.0,45.7237,45.7826,45.6453,45.6943,34586.0
2024-11-05 11:30:00,46.58,46.63,46.52,46.52,35950.0,45.7041,45.7532,45.6453,45.6453,35950.0
2024-11-05 12:00:00,46.53,46.62,46.52,46.55,19816.0,45.6551,45.7434,45.6453,45.6747,19816.0
2024-11-05 12:30:00,46.55,46.78,46.55,46.7,34083.0,45.6747,45.9004,45.6747,45.8219,34083.0
2024-11-05 13:00:00,46.68,46.71,46.62,46.65,43733.0,45.8022,45.8317,45.7434,45.7728,43733.0
2024-11-05 13:30:00,46.66,46.78,46.61,46.75,45463.0,45.7826,45.9004,45.7336,45.8709,45463.0
2024-11-05 14:00:00,46.74,46.77,46.71,46.72,46049.0,45.8611,45.8906,45.8317,45.8415,46049.0
2024-11-05 14:30:00,46.72,46.76,46.61,46.65,28092.0,45.8415,45.8807,45.7336,45.7728,28092.0
2024-11-05 15:00:00,46.65,46.71,46.55,46.71,100243.0,45.7728,45.8317,45.6747,45.8317,100243.0
2024-11-05 15:30:00,46.71,46.85,46.67,46.75,217984.0,45.8317,45.969,45.7924,45.8709,217984.0
2024-11-06 09:30:00,47.21,47.25,46.59,46.73,318622.0,46.3223,46.3615,45.7139,45.8513,318622.0
2024-11-06 10:00:00,46.73,46.84,46.59,46.8,82717.0,45.8513,45.9592,45.7139,45.92,82717.0
2024-11-06 10:30:00,46.8,46.85,46.53,46.6,245185.0,45.92,45.969,45.6551,45.7237,245185.0
2024-11-06 11:00:00,46.6,46.94,46.58,46.9,72549.0,45.7237,46.0574,45.7041,46.0181,72549.0
2024-11-06 11:30:00,46.9,46.93,46.83,46.9,94645.0,46.0181,46.0475,45.9494,46.0181,94645.0
2024-11-06 12:00:00,46.9,46.91,46.65,46.69,86696.0,46.0181,46.0279,45.7728,45.8121,86696.0
2024-11-06 12:30:00,46.69,46.73,46.5,46.53,283998.0,45.8121,45.8513,45.6256,45.6551,283998.0
2024-11-06 13:00:00,46.48,46.62,46.42,46.55,116763.0,45.606,45.7434,45.5471,45.6747,116763.0
2024-11-06 13:30:00,46.55,46.62,46.42,46.46,139940.0,45.6747,45.7434,45.5471,45.5864,139940.0
2024-11-06 14:00:00,46.47,46.52,46.36,46.41,67968.0,45.5962,45.6453,45.4883,45.5373,67968.0
2024-11-06 14:30:00,46.4,46.43,46.35,46.41,49260.0,45.5275,45.5569,45.4784,45.5373,49260.0
2024-11-06 15:00:00,46.4,46.42,46.25,46.29,70222.0,45.5275,45.5471,45.3803,45.4196,70222.0
2024-11-06 15:30:00,46.29,46.4,46.21,46.24,235367.0,45.4196,45.5275,45.3411,45.3705,235367.0
2024-11-07 09:30:00,46.19,46.25,45.58,45.64,129490.0,45.3215,45.3803,44.7229,44.7818,129490.0
2024-11-07 10:00:00,45.64,45.83,45.48,45.57,148287.0,44.7818,44.9682,44.6248,44.7131,148287.0
2024-11-07 10:30:00,45.58,45.68,45.41,45.66,74187.0,44.7229,44.821,44.5561,44.8014,74187.0
2024-11-07 11:00:00,45.66,45.69,45.51,45.62,42336.0,44.8014,44.8309,44.6542,44.7622,42336.0
2024-11-07 11:30:00,45.62,45.62,45.5,45.59,55154.0,44.7622,44.7622,44.6444,44.7327,55154.0
2024-11-07 12:00:00,45.57,45.63,45.36,45.41,32180.0,44.7131,44.772,44.5071,44.5561,32180.0
2024-11-07 12:30:00,45.42,45.49,45.24,45.26,52159.0,44.5659,44.6346,44.3893,44.4089,52159.0
2024-11-07 13:00:00,45.28,45.35,45.22,45.23,44064.0,44.4286,44.4973,44.3697,44.3795,44064.0
2024-11-07 13:30:00,45.23,45.3,45.14,45.15,39327.0,44.3795,44.4482,44.2912,44.301,39327.0
2024-11-07 14:00:00,45.14,45.19,44.99,45.12,103287.0,44.2912,44.3403,44.144,44.2716,103287.0
2024-11-07 14:30:00,45.14,45.23,45.08,45.12,38552.0,44.2912,44.3795,44.2323,44.2716,38552.0
2024-11-07 15:00:00,45.12,45.33,45.09,45.26,66042.0,44.2716,44.4776,44.2421,44.4089,66042.0
2024-11-07 15:30:00,45.26,45.26,44.99,45.1,291139.0,44.4089,44.4089,44.144,44.252,291139.0
2024-11-08 09:30:00,45.15,45.41,44.87,45.32,126922.0,44.301,44.5561,44.0263,44.4678,126922.0
2024-11-08 10:00:00,45.32,45.42,45.23,45.24,70112.0,44.4678,44.5659,44.3795,44.3893,70112.0
2024-11-08 10:30:00,45.25,45.37,45.16,45.3,84078.0,44.3991,44.5169,44.3108,44.4482,84078.0
2024-11-08 11:00:00,45.32,45.53,45.31,45.51,71575.0,44.4678,44.6739,44.458,44.6542,71575.0
2024-11-08 11:30:00,45.5,45.63,45.48,45.58,44964.0,44.6444,44.772,44.6248,44.7229,44964.0
2024-11-08 12:00:00,45.57,45.58,45.4,45.41,62461.0,44.7131,44.7229,44.5463,44.5561,62461.0
2024-11-08 12:30:00,45.41,45.49,45.4,45.48,46373.0,44.5561,44.6346,44.5463,44.6248,46373.0
2024-11-08 13:00:00,45.49,45.55,45.42,45.45,40430.0,44.6346,44.6935,44.5659,44.5954,40430.0
2024-11-08 13:30:00,45.44,45.58,45.42,45.57,37689.0,44.5856,44.7229,44.5659,44.7131,37689.0
2024-11-08 14:00:00,45.57,45.64,45.51,45.64,36201.0,44.7131,44.7818,44.6542,44.7818,36201.0
2024-11-08 14:30:00,45.64,45.68,45.59,45.65,59740.0,44.7818,44.821,44.7327,44.7916,59740.0
2024-11-08 15:00:00,45.65,45.81,45.64,45.81,99118.0,44.7916,44.9486,44.7818,44.9486,99118.0
2024-11-08 15:30:00,45.82,45.82,45.56,45.61,297990.0,44.9584,44.9584,44.7033,44.7524,297990.0
2024-11-11 09:30:00,45.45,45.67,45.06,45.45,73233.0,44.5954,44.8112,44.2127,44.5954,73233.0
2024-11-11 10:00:00,45.44,45.53,45.11,45.14,41474.0,44.5856,44.6739,44.2618,44.2912,41474.0
2024-11-11 10:30:00,45.08,45.32,44.97,45.3,146969.0,44.2323,44.4678,44.1244,44.4482,146969.0
2024-11-11 11:00:00,45.33,45.37,45.08,45.12,57073.0,44.4776,44.5169,44.2323,44.2716,57073.0
2024-11-11 11:30:00,45.13,45.18,45.01,45.12,91891.0,44.2814,44.3304,44.1636,44.2716,91891.0
2024-11-11 12:00:00,45.12,45.12,44.99,45.05,60474.0,44.2716,44.2716,44.144,44.2029,60474.0
2024-11-11 12:30:00,45.05,45.06,44.83,44.95,63533.0,44.2029,44.2127,43.987,44.1048,63533.0
2024-11-11 13:00:00,44.96,46.16,44.95,45.07,108009.0,44.1146,45.292,44.1048,44.2225,108009.0
2024-11-11 13:30:00,45.05,45.07,44.91,44.98,83538.0,44.2029,44.2225,44.0655,44.1342,83538.0
2024-11-11 14:00:00,44.98,45.01,44.88,44.98,101394.0,44.1342,44.1636,44.0361,44.1342,101394.0
2024-11-11 14:30:00,44.98,44.99,44.78,44.94,107318.0,44.1342,44.144,43.938,44.095,107318.0
2024-11-11 15:00:00,44.93,44.93,44.71,44.76,112655.0,44.0852,44.0852,43.8693,43.9183,112655.0
2024-11-11 15:30:00,44.77,44.87,44.63,44.75,431299.0,43.9282,44.0263,43.7908,43.9085,431299.0
2024-11-12 09:30:00,44.75,44.98,44.31,44.34,141246.0,43.9085,44.1342,43.4768,43.5062,141246.0
2024-11-12 10:00:00,44.32,44.35,44.07,44.2,119917.0,43.4866,43.5161,43.2413,43.3689,119917.0
2024-11-12 10:30:00,44.2,44.44,44.1,44.19,130633.0,43.3689,43.6044,43.2708,43.3591,130633.0
2024-11-12 11:00:00,44.17,44.31,44.13,44.13,71381.0,43.3394,43.4768,43.3002,43.3002,71381.0
2024-11-12 11:30:00,44.13,44.15,43.87,43.91,63393.0,43.3002,43.3198,43.0451,43.0843,63393.0
2024-11-12 12:00:00,43.9,43.95,43.81,43.95,51259.0,43.0745,43.1236,42.9862,43.1236,51259.0
2024-11-12 12:30:00,43.95,44.09,43.92,44.0,41143.0,43.1236,43.2609,43.0941,43.1726,41143.0
2024-11-12 13:00:00,44.0,44.14,43.95,44.11,47969.0,43.1726,43.31,43.1236,43.2806,47969.0
2024-11-12 13:30:00,44.12,44.21,44.09,44.2,44632.0,43.2904,43.3787,43.2609,43.3689,44632.0
2024-11-12 14:00:00,44.23,44.29,44.2,44.23,48043.0,43.3983,43.4572,43.3689,43.3983,48043.0
2024-11-12 14:30:00,44.23,44.24,44.17,44.21,48340.0,43.3983,43.4081,43.3394,43.3787,48340.0
2024-11-12 15:00:00,44.21,44.29,44.14,44.27,58622.0,43.3787,43.4572,43.31,43.4376,58622.0
2024-11-12 15:30:00,44.27,44.32,44.16,44.21,349941.0,43.4376,43.4866,43.3296,43.3787,349941.0
2024-11-13 09:30:00,44.11,44.19,43.92,44.16,95473.0,43.2806,43.3591,43.0941,43.3296,95473.0
2024-11-13 10:00:00,44.13,44.16,43.98,44.01,29172.0,43.3002,43.3296,43.153,43.1824,29172.0
2024-11-13 10:30:00,43.98,44.05,43.96,44.05,55203.0,43.153,43.2217,43.1334,43.2217,55203.0
2024-11-13 11:00:00,44.05,44.05,43.93,43.99,38652.0,43.2217,43.2217,43.104,43.1628,38652.0
2024-11-13 11:30:00,43.99,44.06,43.97,44.05,46787.0,43.1628,43.2315,43.1432,43.2217,46787.0
2024-11-13 12:00:00,44.05,44.06,43.9,43.94,45187.0,43.2217,43.2315,43.0745,43.1138,45187.0
2024-11-13 12:30:00,43.94,43.98,43.89,43.9,34030.0,43.1138,43.153,43.0647,43.0745,34030.0
2024-11-13 13:00:00,43.9,43.93,43.85,43.92,36086.0,43.0745,43.104,43.0255,43.0941,36086.0
2024-11-13 13:30:00,43.92,44.02,43.91,44.01,52139.0,43.0941,43.1923,43.0843,43.1824,52139.0
2024-11-13 14:00:00,44.0,44.07,44.0,44.03,50495.0,43.1726,43.2413,43.1726,43.2021,50495.0
2024-11-13 14:30:00,44.03,44.07,43.99,44.04,38014.0,43.2021,43.2413,43.1628,43.2119,38014.0
2024-11-13 15:00:00,44.04,44.27,44.04,44.27,101187.0,43.2119,43.4376,43.2119,43.4376,101187.0
2024-11-13 15:30:00,44.26,44.35,44.18,44.26,276424.0,43.4277,43.5161,43.3493,43.4277,276424.0
2024-11-14 09:30:00,44.76,45.55,44.65,44.94,318493.0,43.9183,44.6935,43.8104,44.095,318493.0
2024-11-14 10:00:00,44.89,44.89,44.59,44.75,309889.0,44.0459,44.0459,43.7515,43.9085,309889.0
2024-11-14 10:30:00,44.76,44.95,44.75,44.87,175218.0,43.9183,44.1048,43.9085,44.0263,175218.0
2024-11-14 11:00:00,44.87,44.9,44.76,44.77,210464.0,44.0263,44.0557,43.9183,43.9282,210464.0
2024-11-14 11:30:00,44.77,44.77,44.64,44.65,120773.0,43.9282,43.9282,43.8006,43.8104,120773.0
2024-11-14 12:00:00,44.65,44.74,44.57,44.73,48554.0,43.8104,43.8987,43.7319,43.8889,48554.0
2024-11-14 12:30:00,44.73,44.84,44.68,44.82,65208.0,43.8889,43.9968,43.8399,43.9772,65208.0
2024-11-14 13:00:00,44.83,44.86,44.56,44.62,148352.0,43.987,44.0165,43.7221,43.781,148352.0
2024-11-14 13:30:00,44.61,44.75,44.56,44.7,69592.0,43.7712,43.9085,43.7221,43.8595,69592.0
2024-11-14 14:00:00,44.7,44.84,44.7,44.79,46830.0,43.8595,43.9968,43.8595,43.9478,46830.0
2024-11-14 14:30:00,44.79,44.97,44.73,44.95,88286.0,43.9478,44.1244,43.8889,44.1048,88286.0
2024-11-14 15:00:00,44.94,44.95,44.73,44.75,270889.0,44.095,44.1048,43.8889,43.9085,270889.0
2024-11-14 15:30:00,44.75,44.77,44.35,44.42,608572.0,43.9085,43.9282,43.5161,43.5847,608572.0
2024-11-15 09:30:00,44.34,44.39,43.59,43.65,186702.0,43.5062,43.5553,42.7703,42.8292,186702.0
2024-11-15 10:00:00,43.63,43.76,43.35,43.39,201967.0,42.8096,42.9372,42.5349,42.5741,201967.0
2024-11-15 10:30:00,43.37,43.47,42.99,43.0,237650.0,42.5545,42.6526,42.1816,42.1914,237650.0
2024-11-15 11:00:00,42.99,43.14,42.91,43.01,213566.0,42.1816,42.3288,42.1031,42.2013,213566.0
2024-11-15 11:30:00,43.0,43.0,42.79,42.86,181564.0,42.1914,42.1914,41.9854,42.0541,181564.0
2024-11-15 12:00:00,42.87,43.0,42.71,42.73,165621.0,42.0639,42.1914,41.9069,41.9265,165621.0
2024-11-15 12:30:00,42.74,42.87,42.69,42.8,122041.0,41.9363,42.0639,41.8873,41.9952,122041.0
2024-11-15 13:00:00,42.8,42.91,42.73,42.85,198042.0,41.9952,42.1031,41.9265,42.0443,198042.0
2024-11-15 13:30:00,42.85,43.11,42.84,43.0,160874.0,42.0443,42.2994,42.0345,42.1914,160874.0
2024-11-15 14:00:00,42.98,43.11,42.92,43.09,101151.0,42.1718,42.2994,42.1129,42.2797,101151.0
2024-11-15 14:30:00,43.09,43.09,42.93,43.0,57136.0,42.2797,42.2797,42.1228,42.1914,57136.0
2024-11-15 15:00:00,42.99,43.21,42.96,43.12,150059.0,42.1816,42.3975,42.1522,42.3092,150059.0
2024-11-15 15:30:00,43.11,43.22,43.01,43.15,687177.0,42.2994,42.4073,42.2013,42.3386,687177.0
2024-11-18 09:30:00,43.22,43.55,43.1,43.45,216204.0,42.4073,42.7311,42.2896,42.633,216204.0
2024-11-18 10:00:00,43.43,43.64,43.39,43.51,70253.0,42.6134,42.8194,42.5741,42.6919,70253.0
2024-11-18 10:30:00,43.5,43.64,43.47,43.52,48785.0,42.682,42.8194,42.6526,42.7017,48785.0
2024-11-18 11:00:00,43.53,43.54,43.28,43.3,75549.0,42.7115,42.7213,42.4662,42.4858,75549.0
2024-11-18 11:30:00,43.29,43.3,43.2,43.29,99033.0,42.476,42.4858,42.3877,42.476,99033.0
2024-11-18 12:00:00,43.29,43.3,43.13,43.15,48616.0,42.476,42.4858,42.319,42.3386,48616.0
2024-11-18 12:30:00,43.16,43.37,43.13,43.33,39733.0,42.3484,42.5545,42.319,42.5152,39733.0
2024-11-18 13:00:00,43.33,43.48,43.27,43.48,79071.0,42.5152,42.6624,42.4564,42.6624,79071.0
2024-11-18 13:30:00,43.5,43.57,43.34,43.54,149038.0,42.682,42.7507,42.525,42.7213,149038.0
2024-11-18 14:00:00,43.55,43.65,43.43,43.57,67776.0,42.7311,42.8292,42.6134,42.7507,67776.0
2024-11-18 14:30:00,43.55,43.7,43.52,43.59,102094.0,42.7311,42.8783,42.7017,42.7703,102094.0
2024-11-18 15:00:00,43.6,43.6,43.44,43.49,70695.0,42.7802,42.7802,42.6232,42.6722,70695.0
2024-11-18 15:30:00,43.49,43.62,43.44,43.54,422160.0,42.6722,42.7998,42.6232,42.7213,422160.0
2024-11-19 09:30:00,43.27,43.45,42.9,42.98,200333.0,42.4564,42.633,42.0933,42.1718,200333.0
2024-11-19 10:00:00,43.03,43.18,42.96,43.01,287912.0,42.2209,42.3681,42.1522,42.2013,287912.0
2024-11-19 10:30:00,43.0,43.26,42.97,43.21,78354.0,42.1914,42.4466,42.162,42.3975,78354.0
2024-11-19 11:00:00,43.21,43.33,43.12,43.32,30234.0,42.3975,42.5152,42.3092,42.5054,30234.0
2024-11-19 11:30:00,43.32,43.34,43.23,43.25,29782.0,42.5054,42.525,42.4171,42.4367,29782.0
2024-11-19 12:00:00,43.26,43.3,43.2,43.28,44097.0,42.4466,42.4858,42.3877,42.4662,44097.0
2024-11-19 12:30:00,43.29,43.29,43.2,43.23,30170.0,42.476,42.476,42.3877,42.4171,30170.0
2024-11-19 13:00:00,43.22,43.3,43.21,43.26,55339.0,42.4073,42.4858,42.3975,42.4466,55339.0
2024-11-19 13:30:00,43.25,43.38,43.25,43.32,52987.0,42.4367,42.5643,42.4367,42.5054,52987.0
2024-11-19 14:00:00,43.32,43.44,43.24,43.4,49145.0,42.5054,42.6232,42.4269,42.5839,49145.0
2024-11-19 14:30:00,43.41,43.41,43.3,43.39,81965.0,42.5937,42.5937,42.4858,42.5741,81965.0
2024-11-19 15:00:00,43.39,43.43,43.34,43.38,90454.0,42.5741,42.6134,42.525,42.5643,90454.0
2024-11-19 15:30:00,43.39,43.57,43.28,43.52,306530.0,42.5741,42.7507,42.4662,42.7017,306530.0
2024-11-20 09:30:00,43.53,43.86,43.39,43.86,70533.0,42.7115,43.0353,42.5741,43.0353,70533.0
2024-11-20 10:00:00,43.88,43.95,43.72,43.84,44512.0,43.0549,43.1236,42.8979,43.0156,44512.0
2024-11-20 10:30:00,43.86,43.86,43.59,43.64,102676.0,43.0353,43.0353,42.7703,42.8194,102676.0
2024-11-20 11:00:00,43.64,43.69,43.52,43.64,54518.0,42.8194,42.8685,42.7017,42.8194,54518.0
2024-11-20 11:30:00,43.63,43.67,43.53,43.57,43062.0,42.8096,42.8488,42.7115,42.7507,43062.0
2024-11-20 12:00:00,43.58,43.61,43.43,43.49,35652.0,42.7605,42.79,42.6134,42.6722,35652.0
2024-11-20 12:30:00,43.5,43.61,43.44,43.57,48406.0,42.682,42.79,42.6232,42.7507,48406.0
2024-11-20 13:00:00,43.58,43.61,43.53,43.58,45790.0,42.7605,42.79,42.7115,42.7605,45790.0
2024-11-20 13:30:00,43.59,43.69,43.57,43.64,59060.0,42.7703,42.8685,42.7507,42.8194,59060.0
2024-11-20 14:00:00,43.64,43.71,43.55,43.59,155756.0,42.8194,42.8881,42.7311,42.7703,155756.0
2024-11-20 14:30:00,43.59,43.71,43.56,43.64,45565.0,42.7703,42.8881,42.7409,42.8194,45565.0
2024-11-20 15:00:00,43.65,43.72,43.58,43.69,78759.0,42.8292,42.8979,42.7605,42.8685,78759.0
2024-11-20 15:30:00,43.7,43.93,43.68,43.79,322295.0,42.8783,43.104,42.8587,42.9666,322295.0
2024-11-21 09:30:00,43.78,43.78,43.4,43.7,60625.0,42.9568,42.9568,42.5839,42.8783,60625.0
2024-11-21 10:00:00,43.7,43.98,43.69,43.95,36240.0,42.8783,43.153,42.8685,43.1236,36240.0
2024-11-21 10:30:00,43.94,44.13,43.94,44.08,55909.0,43.1138,43.3002,43.1138,43.2511,55909.0
2024-11-21 11:00:00,44.08,44.12,43.97,43.99,41550.0,43.2511,43.2904,43.1432,43.1628,41550.0
2024-11-21 11:30:00,43.99,44.1,43.89,44.1,72909.0,43.1628,43.2708,43.0647,43.2708,72909.0
2024-11-21 12:00:00,44.09,44.1,43.91,44.03,43943.0,43.2609,43.2708,43.0843,43.2021,43943.0
2024-11-21 12:30:00,44.03,44.11,43.98,44.08,23116.0,43.2021,43.2806,43.153,43.2511,23116.0
2024-11-21 13:00:00,44.08,44.44,44.07,44.44,195435.0,43.2511,43.6044,43.2413,43.6044,195435.0
2024-11-21 13:30:00,44.43,44.49,44.37,44.46,57307.0,43.5946,43.6534,43.5357,43.624,57307.0
2024-11-21 14:00:00,44.48,44.48,44.34,44.4,45919.0,43.6436,43.6436,43.5062,43.5651,45919.0
2024-11-21 14:30:00,44.4,44.53,44.34,44.48,58625.0,43.5651,43.6927,43.5062,43.6436,58625.0
2024-11-21 15:00:00,44.49,44.61,44.4,44.61,102710.0,43.6534,43.7712,43.5651,43.7712,102710.0
2024-11-21 15:30:00,44.61,44.65,44.36,44.46,467061.0,43.7712,43.8104,43.5259,43.624,467061.0
2024-11-22 09:30:00,44.5,45.15,44.5,45.01,66557.0,43.6632,44.301,43.6632,44.1636,66557.0
2024-11-22 10:00:00,45.01,45.06,44.88,44.98,82546.0,44.1636,44.2127,44.0361,44.1342,82546.0
2024-11-22 10:30:00,44.98,45.06,44.87,44.98,94413.0,44.1342,44.2127,44.0263,44.1342,94413.0
2024-11-22 11:00:00,44.99,45.0,44.88,44.96,56985.0,44.144,44.1538,44.0361,44.1146,56985.0
2024-11-22 11:30:00,44.96,45.05,44.9,45.04,76231.0,44.1146,44.2029,44.0557,44.1931,76231.0
2024-11-22 12:00:00,45.03,45.17,44.94,45.06,81779.0,44.1833,44.3206,44.095,44.2127,81779.0
2024-11-22 12:30:00,45.05,45.07,44.98,45.03,52229.0,44.2029,44.2225,44.1342,44.1833,52229.0
2024-11-22 13:00:00,45.04,45.1,45.02,45.04,66722.0,44.1931,44.252,44.1735,44.1931,66722.0
2024-11-22 13:30:00,45.05,45.1,45.03,45.09,63862.0,44.2029,44.252,44.1833,44.2421,63862.0
2024-11-22 14:00:00,45.09,45.2,45.06,45.2,94688.0,44.2421,44.3501,44.2127,44.3501,94688.0
2024-11-22 14:30:00,45.2,45.2,45.13,45.14,70237.0,44.3501,44.3501,44.2814,44.2912,70237.0
2024-11-22 15:00:00,45.13,45.26,45.12,45.24,98311.0,44.2814,44.4089,44.2716,44.3893,98311.0
2024-11-22 15:30:00,45.24,45.4,45.21,45.3,469976.0,44.3893,44.5463,44.3599,44.4482,469976.0
2024-11-25 09:30:00,45.56,45.84,45.4,45.73,226736.0,44.7033,44.978,44.5463,44.8701,226736.0
2024-11-25 10:00:00,45.72,46.07,45.59,45.94,127490.0,44.8603,45.2037,44.7327,45.0762,127490.0
2024-11-25 10:30:00,45.93,46.15,45.78,46.13,111518.0,45.0663,45.2822,44.9192,45.2626,111518.0
2024-11-25 11:00:00,46.15,46.19,46.02,46.03,101142.0,45.2822,45.3215,45.1547,45.1645,101142.0
2024-11-25 11:30:00,46.02,46.07,45.92,46.0,54053.0,45.1547,45.2037,45.0565,45.135,54053.0
2024-11-25 12:00:00,46.01,46.11,46.01,46.04,37282.0,45.1448,45.243,45.1448,45.1743,37282.0
2024-11-25 12:30:00,46.04,46.06,45.93,45.95,33141.0,45.1743,45.1939,45.0663,45.086,33141.0
2024-11-25 13:00:00,45.95,46.02,45.9,46.01,35425.0,45.086,45.1547,45.0369,45.1448,35425.0
2024-11-25 13:30:00,46.0,46.08,45.95,46.04,89180.0,45.135,45.2135,45.086,45.1743,89180.0
2024-11-25 14:00:00,46.04,46.05,45.9,45.9,44062.0,45.1743,45.1841,45.0369,45.0369,44062.0
2024-11-25 14:30:00,45.91,45.94,45.77,45.81,94694.0,45.0467,45.0762,44.9094,44.9486,94694.0
2024-11-25 15:00:00,45.82,45.88,45.78,45.86,69852.0,44.9584,45.0173,44.9192,44.9977,69852.0
2024-11-25 15:30:00,45.87,46.02,45.83,45.96,308345.0,45.0075,45.1547,44.9682,45.0958,308345.0
2024-11-26 09:30:00,46.01,46.4,46.01,46.22,77465.0,45.1448,45.5275,45.1448,45.3509,77465.0
2024-11-26 10:00:00,46.23,46.38,46.16,46.36,66344.0,45.3607,45.5079,45.292,45.4883,66344.0
2024-11-26 10:30:00,46.37,46.44,46.17,46.26,100111.0,45.4981,45.5668,45.3018,45.3901,100111.0
2024-11-26 11:00:00,46.27,46.33,46.22,46.23,71203.0,45.4,45.4588,45.3509,45.3607,71203.0
2024-11-26 11:30:00,46.22,46.46,46.22,46.37,62665.0,45.3509,45.5864,45.3509,45.4981,62665.0
2024-11-26 12:00:00,46.39,46.46,46.27,46.31,64165.0,45.5177,45.5864,45.4,45.4392,64165.0
2024-11-26 12:30:00,46.31,46.37,46.3,46.37,62091.0,45.4392,45.4981,45.4294,45.4981,62091.0
2024-11-26 13:00:00,46.38,46.48,46.36,46.47,41100.0,45.5079,45.606,45.4883,45.5962,41100.0
2024-11-26 13:30:00,46.48,46.51,46.43,46.44,66234.0,45.606,45.6354,45.5569,45.5668,66234.0
2024-11-26 14:00:00,46.44,46.5,46.39,46.48,53215.0,45.5668,45.6256,45.5177,45.606,53215.0
2024-11-26 14:30:00,46.48,46.55,46.45,46.51,49159.0,45.606,45.6747,45.5766,45.6354,49159.0
2024-11-26 15:00:00,46.52,46.57,46.51,46.54,117049.0,45.6453,45.6943,45.6354,45.6649,117049.0
2024-11-26 15:30:00,46.54,46.68,46.53,46.61,352003.0,45.6649,45.8022,45.6551,45.7336,352003.0
2024-11-27 09:30:00,46.75,46.84,46.64,46.73,54859.0,45.8709,45.9592,45.763,45.8513,54859.0
2024-11-27 10:00:00,46.71,46.93,46.68,46.9,47312.0,45.8317,46.0475,45.8022,46.0181,47312.0
2024-11-27 10:30:00,46.9,46.95,46.77,46.82,53804.0,46.0181,46.0672,45.8906,45.9396,53804.0
2024-11-27 11:00:00,46.82,46.82,46.6,46.63,65465.0,45.9396,45.9396,45.7237,45.7532,65465.0
2024-11-27 11:30:00,46.62,46.69,46.58,46.69,38964.0,45.7434,45.8121,45.7041,45.8121,38964.0
2024-11-27 12:00:00,46.69,46.71,46.53,46.55,49218.0,45.8121,45.8317,45.6551,45.6747,49218.0
2024-11-27 12:30:00,46.55,46.56,46.44,46.48,51025.0,45.6747,45.6845,45.5668,45.606,51025.0
2024-11-27 13:00:00,46.48,46.49,46.38,46.38,28025.0,45.606,45.6158,45.5079,45.5079,28025.0
2024-11-27 13:30:00,46.38,46.4,46.34,46.35,36976.0,45.5079,45.5275,45.4686,45.4784,36976.0
2024-11-27 14:00:00,46.35,46.36,46.1,46.17,108756.0,45.4784,45.4883,45.2332,45.3018,108756.0
2024-11-27 14:30:00,46.16,46.22,46.13,46.16,43640.0,45.292,45.3509,45.2626,45.292,43640.0
2024-11-27 15:00:00,46.17,46.18,46.01,46.05,48624.0,45.3018,45.3116,45.1448,45.1841,48624.0
2024-11-27 15:30:00,46.04,46.19,46.0,46.05,289379.0,45.1743,45.3215,45.135,45.1841,289379.0
2024-11-29 09:30:00,46.21,46.38,45.89,46.19,53645.0,45.3411,45.5079,45.0271,45.3215,53645.0
2024-11-29 10:00:00,46.19,46.25,46.05,46.16,69004.0,45.3215,45.3803,45.1841,45.292,69004.0
2024-11-29 10:30:00,46.16,46.21,46.0,46.03,56642.0,45.292,45.3411,45.135,45.1645,56642.0
2024-11-29 11:00:00,46.02,46.17,46.02,46.07,37480.0,45.1547,45.3018,45.1547,45.2037,37480.0
2024-11-29 11:30:00,46.07,46.11,45.99,46.06,56187.0,45.2037,45.243,45.1252,45.1939,56187.0
2024-11-29 12:00:00,46.07,46.15,46.05,46.07,70394.0,45.2037,45.2822,45.1841,45.2037,70394.0
2024-11-29 12:30:00,46.07,46.21,46.06,46.2,154854.0,45.2037,45.3411,45.1939,45.3313,154854.0
2024-12-02 09:30:00,46.11,46.16,45.87,45.98,158499.0,45.243,45.292,45.0075,45.1154,158499.0
2024-12-02 10:00:00,45.98,46.08,45.88,46.05,139008.0,45.1154,45.2135,45.0173,45.1841,139008.0
2024-12-02 10:30:00,46.05,46.16,46.0,46.04,138276.0,45.1841,45.292,45.135,45.1743,138276.0
2024-12-02 11:00:00,46.04,46.28,46.04,46.22,52961.0,45.1743,45.4098,45.1743,45.3509,52961.0
2024-12-02 11:30:00,46.22,46.34,46.21,46.28,57007.0,45.3509,45.4686,45.3411,45.4098,57007.0
2024-12-02 12:00:00,46.28,46.3,46.16,46.23,43621.0,45.4098,45.4294,45.292,45.3607,43621.0
2024-12-02 12:30:00,46.23,46.25,46.18,46.19,46832.0,45.3607,45.3803,45.3116,45.3215,46832.0
2024-12-02 13:00:00,46.18,46.3,46.18,46.27,41672.0,45.3116,45.4294,45.3116,45.4,41672.0
2024-12-02 13:30:00,46.28,46.29,46.19,46.25,48276.0,45.4098,45.4196,45.3215,45.3803,48276.0
2024-12-02 14:00:00,46.25,46.32,46.23,46.28,108078.0,45.3803,45.449,45.3607,45.4098,108078.0
2024-12-02 14:30:00,46.29,46.36,46.21,46.28,53634.0,45.4196,45.4883,45.3411,45.4098,53634.0
2024-12-02 15:00:00,46.27,46.28,46.13,46.17,88449.0,45.4,45.4098,45.2626,45.3018,88449.0
2024-12-02 15:30:00,46.19,46.32,46.18,46.26,348153.0,45.3215,45.449,45.3116,45.3901,348153.0
2024-12-03 09:30:00,46.0,46.18,45.55,45.55,185563.0,45.135,45.3116,44.6935,44.6935,185563.0
2024-12-03 10:00:00,45.55,45.77,45.48,45.61,317046.0,44.6935,44.9094,44.6248,44.7524,317046.0
2024-12-03 10:30:00,45.57,45.85,45.47,45.73,321637.0,44.7131,44.9879,44.615,44.8701,321637.0
2024-12-03 11:00:00,45.74,45.83,45.66,45.83,92755.0,44.8799,44.9682,44.8014,44.9682,92755.0
2024-12-03 11:30:00,45.82,45.94,45.76,45.94,42757.0,44.9584,45.0762,44.8995,45.0762,42757.0
2024-12-03 12:00:00,45.93,46.08,45.88,46.08,72665.0,45.0663,45.2135,45.0173,45.2135,72665.0
2024-12-03 12:30:00,46.1,46.1,45.77,45.77,152298.0,45.2332,45.2332,44.9094,44.9094,152298.0
2024-12-03 13:00:00,45.78,45.85,45.67,45.68,51265.0,44.9192,44.9879,44.8112,44.821,51265.0
2024-12-03 13:30:00,45.67,45.74,45.58,45.64,78307.0,44.8112,44.8799,44.7229,44.7818,78307.0
2024-12-03 14:00:00,45.63,45.78,45.58,45.72,98352.0,44.772,44.9192,44.7229,44.8603,98352.0
2024-12-03 14:30:00,45.71,45.78,45.64,45.65,65987.0,44.8505,44.9192,44.7818,44.7916,65987.0
2024-12-03 15:00:00,45.66,45.7,45.47,45.62,158216.0,44.8014,44.8407,44.615,44.7622,158216.0
2024-12-03 15:30:00,45.61,45.65,45.42,45.53,536787.0,44.7524,44.7916,44.5659,44.6739,536787.0
2024-12-04 09:30:00,43.52,43.68,42.75,43.3,1010735.0,42.7017,42.8587,41.9461,42.4858,1010735.0
2024-12-04 10:00:00,43.3,43.52,43.21,43.3,291602.0,42.4858,42.7017,42.3975,42.4858,291602.0
2024-12-04 10:30:00,43.3,43.34,42.9,42.98,252443.0,42.4858,42.525,42.0933,42.1718,252443.0
2024-12-04 11:00:00,42.97,43.09,42.88,42.97,246924.0,42.162,42.2797,42.0737,42.162,246924.0
2024-12-04 11:30:00,42.97,43.01,42.8,42.88,301907.0,42.162,42.2013,41.9952,42.0737,301907.0
2024-12-04 12:00:00,42.88,43.0,42.81,42.88,205927.0,42.0737,42.1914,42.005,42.0737,205927.0
2024-12-04 12:30:00,42.89,43.0,42.76,42.8,249974.0,42.0835,42.1914,41.956,41.9952,249974.0
2024-12-04 13:00:00,42.79,42.96,42.79,42.94,145090.0,41.9854,42.1522,41.9854,42.1326,145090.0
2024-12-04 13:30:00,42.93,42.98,42.7,42.73,204366.0,42.1228,42.1718,41.8971,41.9265,204366.0
2024-12-04 14:00:00,42.73,42.94,42.63,42.89,207059.0,41.9265,42.1326,41.8284,42.0835,207059.0
2024-12-04 14:30:00,42.89,42.96,42.74,42.91,182295.0,42.0835,42.1522,41.9363,42.1031,182295.0
2024-12-04 15:00:00,42.91,42.95,42.71,42.89,244667.0,42.1031,42.1424,41.9069,42.0835,244667.0
2024-12-04 15:30:00,42.88,42.88,42.6,42.73,627059.0,42.0737,42.0737,41.799,41.9265,627059.0
2024-12-05 09:30:00,42.89,43.03,42.5,42.9,355173.0,42.0835,42.2209,41.7008,42.0933,355173.0
2024-12-05 10:00:00,42.9,42.95,42.73,42.76,153464.0,42.0933,42.1424,41.9265,41.956,153464.0
2024-12-05 10:30:00,42.73,42.79,42.5,42.65,160195.0,41.9265,41.9854,41.7008,41.848,160195.0
2024-12-05 11:00:00,42.65,42.71,42.51,42.59,96179.0,41.848,41.9069,41.7107,41.7892,96179.0
2024-12-05 11:30:00,42.58,42.67,42.55,42.56,89350.0,41.7793,41.8676,41.7499,41.7597,89350.0
2024-12-05 12:00:00,42.56,42.61,42.38,42.4,152630.0,41.7597,41.8088,41.5831,41.6027,152630.0
2024-12-05 12:30:00,42.39,42.56,42.37,42.52,85948.0,41.5929,41.7597,41.5733,41.7205,85948.0
2024-12-05 13:00:00,42.52,42.65,42.49,42.55,83871.0,41.7205,41.848,41.691,41.7499,83871.0
2024-12-05 13:30:00,42.54,42.56,42.46,42.51,111591.0,41.7401,41.7597,41.6616,41.7107,111591.0
2024-12-05 14:00:00,42.51,42.53,42.39,42.41,132457.0,41.7107,41.7303,41.5929,41.6125,132457.0
2024-12-05 14:30:00,42.4,42.53,42.4,42.48,134761.0,41.6027,41.7303,41.6027,41.6812,134761.0
2024-12-05 15:00:00,42.47,42.62,42.4,42.61,128236.0,41.6714,41.8186,41.6027,41.8088,128236.0
2024-12-05 15:30:00,42.61,42.78,42.55,42.62,507657.0,41.8088,41.9756,41.7499,41.8186,507657.0
2024-12-06 09:30:00,42.56,42.95,42.53,42.88,121443.0,41.7597,42.1424,41.7303,42.0737,121443.0
2024-12-06 10:00:00,42.86,43.02,42.82,42.91,130044.0,42.0541,42.2111,42.0148,42.1031,130044.0
2024-12-06 10:30:00,42.91,42.92,42.78,42.82,86701.0,42.1031,42.1129,41.9756,42.0148,86701.0
2024-12-06 11:00:00,42.81,42.81,42.66,42.66,81658.0,42.005,42.005,41.8578,41.8578,81658.0
2024-12-06 11:30:00,42.66,42.7,42.52,42.55,77098.0,41.8578,41.8971,41.7205,41.7499,77098.0
2024-12-06 12:00:00,42.55,42.76,42.4,42.76,149043.0,41.7499,41.956,41.6027,41.956,149043.0
2024-12-06 12:30:00,42.76,42.86,42.65,42.81,94727.0,41.956,42.0541,41.848,42.005,94727.0
2024-12-06 13:00:00,42.8,42.91,42.8,42.9,55127.0,41.9952,42.1031,41.9952,42.0933,55127.0
2024-12-06 13:30:00,42.9,42.91,42.75,42.78,64131.0,42.0933,42.1031,41.9461,41.9756,64131.0
2024-12-06 14:00:00,42.79,42.91,42.79,42.83,156036.0,41.9854,42.1031,41.9854,42.0246,156036.0
2024-12-06 14:30:00,42.83,42.91,42.82,42.89,120152.0,42.0246,42.1031,42.0148,42.0835,120152.0
2024-12-06 15:00:00,42.88,42.92,42.76,42.77,87886.0,42.0737,42.1129,41.956,41.9658,87886.0
2024-12-06 15:30:00,42.77,42.82,42.68,42.73,395754.0,41.9658,42.0148,41.8775,41.9265,395754.0
2024-12-09 09:30:00,42.54,42.92,42.49,42.8,110005.0,41.7401,42.1129,41.691,41.9952,110005.0
2024-12-09 10:00:00,42.82,43.52,42.77,43.49,346024.0,42.0148,42.7017,41.9658,42.6722,346024.0
2024-12-09 10:30:00,43.49,43.75,43.45,43.61,199633.0,42.6722,42.9273,42.633,42.79,199633.0
2024-12-09 11:00:00,43.59,43.67,43.31,43.33,141278.0,42.7703,42.8488,42.4956,42.5152,141278.0
2024-12-09 11:30:00,43.32,43.43,43.18,43.19,71640.0,42.5054,42.6134,42.3681,42.3779,71640.0
2024-12-09 12:00:00,43.2,43.23,43.1,43.17,82897.0,42.3877,42.4171,42.2896,42.3582,82897.0
2024-12-09 12:30:00,43.17,43.32,43.17,43.24,74582.0,42.3582,42.5054,42.3582,42.4269,74582.0
2024-12-09 13:00:00,43.23,43.29,43.18,43.23,70601.0,42.4171,42.476,42.3681,42.4171,70601.0
2024-12-09 13:30:00,43.23,43.28,43.2,43.27,81322.0,42.4171,42.4662,42.3877,42.4564,81322.0
2024-12-09 14:00:00,43.27,43.27,43.03,43.12,142329.0,42.4564,42.4564,42.2209,42.3092,142329.0
2024-12-09 14:30:00,43.12,43.25,43.11,43.12,84619.0,42.3092,42.4367,42.2994,42.3092,84619.0
2024-12-09 15:00:00,43.13,43.13,42.97,43.04,157970.0,42.319,42.319,42.162,42.2307,157970.0
2024-12-09 15:30:00,43.04,43.14,42.97,43.11,476094.0,42.2307,42.3288,42.162,42.2994,476094.0
2024-12-10 09:30:00,42.93,43.23,42.78,43.0,129635.0,42.1228,42.4171,41.9756,42.1914,129635.0
2024-12-10 10:00:00,42.99,43.37,42.94,43.36,147178.0,42.1816,42.5545,42.1326,42.5447,147178.0
2024-12-10 10:30:00,43.36,43.64,43.2,43.62,117631.0,42.5447,42.8194,42.3877,42.7998,117631.0
2024-12-10 11:00:00,43.61,43.63,43.38,43.56,157183.0,42.79,42.8096,42.5643,42.7409,157183.0
2024-12-10 11:30:00,43.57,43.77,43.31,43.33,193869.0,42.7507,42.947,42.4956,42.5152,193869.0
2024-12-10 12:00:00,43.35,43.52,43.34,43.39,69660.0,42.5349,42.7017,42.525,42.5741,69660.0
2024-12-10 12:30:00,43.38,43.54,43.36,43.49,78373.0,42.5643,42.7213,42.5447,42.6722,78373.0
2024-12-10 13:00:00,43.5,43.57,43.46,43.51,109327.0,42.682,42.7507,42.6428,42.6919,109327.0
2024-12-10 13:30:00,43.5,43.62,43.46,43.56,128776.0,42.682,42.7998,42.6428,42.7409,128776.0
2024-12-10 14:00:00,43.55,43.6,43.51,43.57,91738.0,42.7311,42.7802,42.6919,42.7507,91738.0
2024-12-10 14:30:00,43.57,43.85,43.55,43.75,129073.0,42.7507,43.0255,42.7311,42.9273,129073.0
2024-12-10 15:00:00,43.75,43.82,43.57,43.65,134630.0,42.9273,42.996,42.7507,42.8292,134630.0
2024-12-10 15:30:00,43.65,43.69,43.39,43.54,564814.0,42.8292,42.8685,42.5741,42.7213,564814.0
2024-12-11 09:30:00,43.51,43.66,43.4,43.45,136847.0,42.6919,42.839,42.5839,42.633,136847.0
2024-12-11 10:00:00,43.43,43.46,43.14,43.23,66236.0,42.6134,42.6428,42.3288,42.4171,66236.0
2024-12-11 10:30:00,43.23,43.38,43.12,43.26,68004.0,42.4171,42.5643,42.3092,42.4466,68004.0
2024-12-11 11:00:00,43.26,43.26,43.0,43.09,113429.0,42.4466,42.4466,42.1914,42.2797,113429.0
2024-12-11 11:30:00,43.09,43.33,43.09,43.22,45284.0,42.2797,42.5152,42.2797,42.4073,45284.0
2024-12-11 12:00:00,43.23,43.36,43.21,43.31,58402.0,42.4171,42.5447,42.3975,42.4956,58402.0
2024-12-11 12:30:00,43.3,43.32,43.28,43.29,27708.0,42.4858,42.5054,42.4662,42.476,27708.0
2024-12-11 13:00:00,43.3,43.33,43.21,43.23,22123.0,42.4858,42.5152,42.3975,42.4171,22123.0
2024-12-11 13:30:00,43.23,43.3,43.14,43.18,57429.0,42.4171,42.4858,42.3288,42.3681,57429.0
2024-12-11 14:00:00,43.18,43.24,43.15,43.18,34335.0,42.3681,42.4269,42.3386,42.3681,34335.0
2024-12-11 14:30:00,43.19,43.23,43.14,43.16,41545.0,42.3779,42.4171,42.3288,42.3484,41545.0
2024-12-11 15:00:00,43.15,43.17,42.95,42.97,56896.0,42.3386,42.3582,42.1424,42.162,56896.0
2024-12-11 15:30:00,42.97,43.02,42.87,43.0,294918.0,42.162,42.2111,42.0639,42.1914,294918.0
2024-12-12 09:30:00,43.08,43.26,42.8,43.04,127794.0,42.2699,42.4466,41.9952,42.2307,127794.0
2024-12-12 10:00:00,43.05,43.29,43.01,43.06,268281.0,42.2405,42.476,42.2013,42.2503,268281.0
2024-12-12 10:30:00,43.05,43.15,42.94,43.15,91851.0,42.2405,42.3386,42.1326,42.3386,91851.0
2024-12-12 11:00:00,43.15,43.17,42.99,43.09,65270.0,42.3386,42.3582,42.1816,42.2797,65270.0
2024-12-12 11:30:00,43.09,43.16,43.02,43.09,85620.0,42.2797,42.3484,42.2111,42.2797,85620.0
2024-12-12 12:00:00,43.08,43.2,43.03,43.17,79946.0,42.2699,42.3877,42.2209,42.3582,79946.0
2024-12-12 12:30:00,43.17,43.2,43.05,43.07,84613.0,42.3582,42.3877,42.2405,42.2601,84613.0
2024-12-12 13:00:00,43.07,43.1,42.92,42.93,63458.0,42.2601,42.2896,42.1129,42.1228,63458.0
2024-12-12 13:30:00,42.92,42.98,42.89,42.9,66653.0,42.1129,42.1718,42.0835,42.0933,66653.0
2024-12-12 14:00:00,42.89,42.95,42.84,42.89,83260.0,42.0835,42.1424,42.0345,42.0835,83260.0
2024-12-12 14:30:00,42.89,42.89,42.8,42.8,94016.0,42.0835,42.0835,41.9952,41.9952,94016.0
2024-12-12 15:00:00,42.8,42.84,42.7,42.81,202164.0,41.9952,42.0345,41.8971,42.005,202164.0
2024-12-12 15:30:00,42.81,43.01,42.75,42.92,402478.0,42.005,42.2013,41.9461,42.1129,402478.0
2024-12-13 09:30:00,42.8,42.98,42.62,42.72,162028.0,41.9952,42.1718,41.8186,41.9167,162028.0
2024-12-13 10:00:00,42.72,42.78,42.57,42.73,100010.0,41.9167,41.9756,41.7695,41.9265,100010.0
2024-12-13 10:30:00,42.72,42.98,42.69,42.98,97603.0,41.9167,42.1718,41.8873,42.1718,97603.0
2024-12-13 11:00:00,42.97,43.18,42.96,43.17,126928.0,42.162,42.3681,42.1522,42.3582,126928.0
2024-12-13 11:30:00,43.18,43.26,43.06,43.2,72892.0,42.3681,42.4466,42.2503,42.3877,72892.0
2024-12-13 12:00:00,43.2,43.21,43.08,43.13,61966.0,42.3877,42.3975,42.2699,42.319,61966.0
2024-12-13 12:30:00,43.13,43.22,43.12,43.16,60455.0,42.319,42.4073,42.3092,42.3484,60455.0
2024-12-13 13:00:00,43.17,43.19,43.12,43.17,49464.0,42.3582,42.3779,42.3092,42.3582,49464.0
2024-12-13 13:30:00,43.17,43.2,43.12,43.12,59629.0,42.3582,42.3877,42.3092,42.3092,59629.0
2024-12-13 14:00:00,43.13,43.21,43.05,43.08,84511.0,42.319,42.3975,42.2405,42.2699,84511.0
2024-12-13 14:30:00,43.07,43.08,42.93,42.97,63613.0,42.2601,42.2699,42.1228,42.162,63613.0
2024-12-13 15:00:00,42.99,43.0,42.9,42.9,74297.0,42.1816,42.1914,42.0933,42.0933,74297.0
2024-12-13 15:30:00,42.91,43.03,42.88,42.99,320264.0,42.1031,42.2209,42.0737,42.1816,320264.0
2024-12-16 09:30:00,42.9,42.9,42.6,42.71,91024.0,42.0933,42.0933,41.799,41.9069,91024.0
2024-12-16 10:00:00,42.72,43.14,42.68,43.1,221863.0,41.9167,42.3288,41.8775,42.2896,221863.0
2024-12-16 10:30:00,43.09,43.3,43.08,43.23,106169.0,42.2797,42.4858,42.2699,42.4171,106169.0
2024-12-16 11:00:00,43.23,43.27,43.08,43.09,87395.0,42.4171,42.4564,42.2699,42.2797,87395.0
2024-12-16 11:30:00,43.09,43.17,42.99,43.0,55964.0,42.2797,42.3582,42.1816,42.1914,55964.0
2024-12-16 12:00:00,43.01,43.05,42.95,42.96,67974.0,42.2013,42.2405,42.1424,42.1522,67974.0
2024-12-16 12:30:00,42.95,43.0,42.86,42.97,66192.0,42.1424,42.1914,42.0541,42.162,66192.0
2024-12-16 13:00:00,42.98,43.06,42.96,43.05,50355.0,42.1718,42.2503,42.1522,42.2405,50355.0
2024-12-16 13:30:00,43.05,43.06,42.97,43.02,39726.0,42.2405,42.2503,42.162,42.2111,39726.0
2024-12-16 14:00:00,43.02,43.04,42.79,42.81,72894.0,42.2111,42.2307,41.9854,42.005,72894.0
2024-12-16 14:30:00,42.81,42.91,42.8,42.89,59888.0,42.005,42.1031,41.9952,42.0835,59888.0
2024-12-16 15:00:00,42.89,42.89,42.68,42.71,110392.0,42.0835,42.0835,41.8775,41.9069,110392.0
2024-12-16 15:30:00,42.71,42.75,42.54,42.56,400168.0,41.9069,41.9461,41.7401,41.7597,400168.0
2024-12-17 09:30:00,42.5,42.93,42.39,42.73,76032.0,41.7008,42.1228,41.5929,41.9265,76032.0
2024-12-17 10:00:00,42.74,43.36,42.71,43.36,115338.0,41.9363,42.5447,41.9069,42.5447,115338.0
2024-12-17 10:30:00,43.35,43.38,43.16,43.24,89962.0,42.5349,42.5643,42.3484,42.4269,89962.0
2024-12-17 11:00:00,43.25,43.3,43.02,43.05,57243.0,42.4367,42.4858,42.2111,42.2405,57243.0
2024-12-17 11:30:00,43.05,43.18,42.98,43.13,81362.0,42.2405,42.3681,42.1718,42.319,81362.0
2024-12-17 12:00:00,43.13,43.2,43.0,43.01,80941.0,42.319,42.3877,42.1914,42.2013,80941.0
2024-12-17 12:30:00,43.01,43.18,43.01,43.18,79485.0,42.2013,42.3681,42.2013,42.3681,79485.0
2024-12-17 13:00:00,43.18,43.2,43.01,43.03,166869.0,42.3681,42.3877,42.2013,42.2209,166869.0
2024-12-17 13:30:00,43.03,43.04,42.95,42.96,103313.0,42.2209,42.2307,42.1424,42.1522,103313.0
2024-12-17 14:00:00,42.97,43.01,42.92,42.93,252553.0,42.162,42.2013,42.1129,42.1228,252553.0
2024-12-17 14:30:00,42.93,43.02,42.88,42.95,302295.0,42.1228,42.2111,42.0737,42.1424,302295.0
2024-12-17 15:00:00,42.95,42.98,42.85,42.91,117876.0,42.1424,42.1718,42.0443,42.1031,117876.0
2024-12-17 15:30:00,42.91,43.1,42.76,43.05,854492.0,42.1031,42.2896,41.956,42.2405,854492.0
2024-12-18 09:30:00,42.31,42.5,41.55,42.41,407625.0,41.5144,41.7008,40.7687,41.6125,407625.0
2024-12-18 10:00:00,42.39,42.39,42.02,42.04,102125.0,41.5929,41.5929,41.2299,41.2495,102125.0
2024-12-18 10:30:00,42.03,42.06,41.84,41.89,123098.0,41.2397,41.2691,41.0533,41.1023,123098.0
2024-12-18 11:00:00,41.89,41.92,41.76,41.82,164819.0,41.1023,41.1317,40.9748,41.0336,164819.0
2024-12-18 11:30:00,41.83,42.01,41.82,41.89,107354.0,41.0434,41.2201,41.0336,41.1023,107354.0
2024-12-18 12:00:00,41.88,42.05,41.87,41.92,122636.0,41.0925,41.2593,41.0827,41.1317,122636.0
2024-12-18 12:30:00,41.92,41.93,41.77,41.77,93117.0,41.1317,41.1416,40.9846,40.9846,93117.0
2024-12-18 13:00:00,41.77,41.89,41.73,41.82,156855.0,40.9846,41.1023,40.9453,41.0336,156855.0
2024-12-18 13:30:00,41.82,42.07,41.79,41.96,231016.0,41.0336,41.2789,41.0042,41.171,231016.0
2024-12-18 14:00:00,41.95,42.01,41.55,41.62,135117.0,41.1612,41.2201,40.7687,40.8374,135117.0
2024-12-18 14:30:00,41.61,41.72,41.5,41.57,163522.0,40.8276,40.9355,40.7196,40.7883,163522.0
2024-12-18 15:00:00,41.56,41.89,41.5,41.88,249483.0,40.7785,41.1023,40.7196,41.0925,249483.0
2024-12-18 15:30:00,41.88,42.05,41.63,41.65,612677.0,41.0925,41.2593,40.8472,40.8668,612677.0
2024-12-19 09:30:00,41.52,41.72,41.22,41.3,199340.0,40.7393,40.9355,40.4449,40.5234,199340.0
2024-12-19 10:00:00,41.3,41.68,41.23,41.66,114327.0,40.5234,40.8963,40.4547,40.8766,114327.0
2024-12-19 10:30:00,41.66,41.73,41.54,41.56,58329.0,40.8766,40.9453,40.7589,40.7785,58329.0
2024-12-19 11:00:00,41.55,41.77,41.54,41.73,39666.0,40.7687,40.9846,40.7589,40.9453,39666.0
2024-12-19 11:30:00,41.72,41.72,41.57,41.6,28530.0,40.9355,40.9355,40.7883,40.8178,28530.0
2024-12-19 12:00:00,41.61,41.78,41.59,41.73,27457.0,40.8276,40.9944,40.808,40.9453,27457.0
2024-12-19 12:30:00,41.71,41.8,41.66,41.74,40655.0,40.9257,41.014,40.8766,40.9551,40655.0
2024-12-19 13:00:00,41.74,41.97,41.71,41.96,60800.0,40.9551,41.1808,40.9257,41.171,60800.0
2024-12-19 13:30:00,41.95,41.95,41.77,41.95,68920.0,41.1612,41.1612,40.9846,41.1612,68920.0
2024-12-19 14:00:00,41.95,41.99,41.78,41.89,46427.0,41.1612,41.2004,40.9944,41.1023,46427.0
2024-12-19 14:30:00,41.89,41.92,41.86,41.89,44901.0,41.1023,41.1317,41.0729,41.1023,44901.0
2024-12-19 15:00:00,41.9,41.91,41.8,41.89,90627.0,41.1121,41.1219,41.014,41.1023,90627.0
2024-12-19 15:30:00,41.89,41.94,41.56,41.56,430289.0,41.1023,41.1514,40.7785,40.7785,430289.0
2024-12-20 09:30:00,41.58,41.84,41.54,41.68,389635.0,40.7981,41.0533,40.7589,40.8963,389635.0
2024-12-20 10:00:00,41.69,41.69,41.37,41.43,67135.0,40.9061,40.9061,40.5921,40.651,67135.0
2024-12-20 10:30:00,41.46,41.47,41.24,41.26,91657.0,40.6804,40.6902,40.4645,40.4842,91657.0
2024-12-20 11:00:00,41.26,41.65,41.25,41.65,115271.0,40.4842,40.8668,40.4743,40.8668,115271.0
2024-12-20 11:30:00,41.62,41.82,41.61,41.77,71016.0,40.8374,41.0336,40.8276,40.9846,71016.0
2024-12-20 12:00:00,41.78,41.78,41.65,41.7,56665.0,40.9944,40.9944,40.8668,40.9159,56665.0
2024-12-20 12:30:00,41.71,41.83,41.64,41.8,44173.0,40.9257,41.0434,40.857,41.014,44173.0
2024-12-20 13:00:00,41.8,41.82,41.67,41.71,62901.0,41.014,41.0336,40.8865,40.9257,62901.0
2024-12-20 13:30:00,41.71,41.71,41.46,41.55,103103.0,40.9257,40.9257,40.6804,40.7687,103103.0
2024-12-20 14:00:00,41.55,41.56,41.39,41.5,107840.0,40.7687,40.7785,40.6117,40.7196,107840.0
2024-12-20 14:30:00,41.5,41.55,41.4,41.41,118172.0,40.7196,40.7687,40.6215,40.6313,118172.0
2024-12-20 15:00:00,41.41,41.42,41.16,41.2,314187.0,40.6313,40.6412,40.386,40.4253,314187.0
2024-12-20 15:30:00,41.2,41.62,41.13,41.51,1043441.0,40.4253,40.8374,40.3566,40.7295,1043441.0
2024-12-23 09:30:00,41.42,41.66,41.23,41.46,141988.0,40.6412,40.8766,40.4547,40.6804,141988.0
2024-12-23 10:00:00,41.46,41.53,41.34,41.47,81559.0,40.6804,40.7491,40.5627,40.6902,81559.0
2024-12-23 10:30:00,41.47,41.47,41.3,41.4,70694.0,40.6902,40.6902,40.5234,40.6215,70694.0
2024-12-23 11:00:00,41.41,41.41,41.23,41.25,95473.0,40.6313,40.6313,40.4547,40.4743,95473.0
2024-12-23 11:30:00,41.25,41.37,41.16,41.35,46323.0,40.4743,40.5921,40.386,40.5725,46323.0
2024-12-23 12:00:00,41.36,41.4,41.26,41.33,44485.0,40.5823,40.6215,40.4842,40.5528,44485.0
2024-12-23 12:30:00,41.31,41.34,41.23,41.32,54469.0,40.5332,40.5627,40.4547,40.543,54469.0
2024-12-23 13:00:00,41.32,41.36,41.25,41.35,61862.0,40.543,40.5823,40.4743,40.5725,61862.0
2024-12-23 13:30:00,41.35,41.36,41.19,41.22,68755.0,40.5725,40.5823,40.4155,40.4449,68755.0
2024-12-23 14:00:00,41.24,41.36,41.19,41.29,102875.0,40.4645,40.5823,40.4155,40.5136,102875.0
2024-12-23 14:30:00,41.28,41.41,41.28,41.37,69736.0,40.5038,40.6313,40.5038,40.5921,69736.0
2024-12-23 15:00:00,41.37,41.42,41.25,41.32,166034.0,40.5921,40.6412,40.4743,40.543,166034.0
2024-12-23 15:30:00,41.33,41.47,41.27,41.45,256204.0,40.5528,40.6902,40.494,40.6706,256204.0
2024-12-24 09:30:00,41.33,41.72,41.22,41.65,100891.0,40.5528,40.9355,40.4449,40.8668,100891.0
2024-12-24 10:00:00,41.65,41.92,41.64,41.85,93880.0,40.8668,41.1317,40.857,41.0631,93880.0
2024-12-24 10:30:00,41.84,41.93,41.72,41.75,64327.0,41.0533,41.1416,40.9355,40.9649,64327.0
2024-12-24 11:00:00,41.74,41.76,41.68,41.7,50168.0,40.9551,40.9748,40.8963,40.9159,50168.0
2024-12-24 11:30:00,41.7,41.75,41.65,41.7,51229.0,40.9159,40.9649,40.8668,40.9159,51229.0
2024-12-24 12:00:00,41.7,41.74,41.61,41.62,58753.0,40.9159,40.9551,40.8276,40.8374,58753.0
2024-12-24 12:30:00,41.63,41.69,41.54,41.65,251178.0,40.8472,40.9061,40.7589,40.8668,251178.0
2024-12-26 09:30:00,41.63,41.85,41.57,41.68,41466.0,40.8472,41.0631,40.7883,40.8963,41466.0
2024-12-26 10:00:00,41.68,41.87,41.65,41.8,34483.0,40.8963,41.0827,40.8668,41.014,34483.0
2024-12-26 10:30:00,41.8,41.8,41.69,41.72,36482.0,41.014,41.014,40.9061,40.9355,36482.0
2024-12-26 11:00:00,41.73,41.78,41.68,41.76,25190.0,40.9453,40.9944,40.8963,40.9748,25190.0
2024-12-26 11:30:00,41.76,41.83,41.75,41.77,26300.0,40.9748,41.0434,40.9649,40.9846,26300.0
2024-12-26 12:00:00,41.77,41.84,41.71,41.78,57381.0,40.9846,41.0533,40.9257,40.9944,57381.0
2024-12-26 12:30:00,41.77,41.8,41.74,41.74,38905.0,40.9846,41.014,40.9551,40.9551,38905.0
2024-12-26 13:00:00,41.76,41.77,41.67,41.68,24084.0,40.9748,40.9846,40.8865,40.8963,24084.0
2024-12-26 13:30:00,41.67,41.8,41.65,41.77,58203.0,40.8865,41.014,40.8668,40.9846,58203.0
2024-12-26 14:00:00,41.76,41.76,41.68,41.73,44088.0,40.9748,40.9748,40.8963,40.9453,44088.0
2024-12-26 14:30:00,41.72,41.78,41.68,41.72,59666.0,40.9355,40.9944,40.8963,40.9355,59666.0
2024-12-26 15:00:00,41.71,41.74,41.64,41.66,82060.0,40.9257,40.9551,40.857,40.8766,82060.0
2024-12-26 15:30:00,41.65,41.78,41.63,41.73,231661.0,40.8668,40.9944,40.8472,40.9453,231661.0
2024-12-27 09:30:00,41.61,42.01,41.56,41.9,69765.0,40.8276,41.2201,40.7785,41.1121,69765.0
2024-12-27 10:00:00,41.92,42.07,41.84,41.86,58381.0,41.1317,41.2789,41.0533,41.0729,58381.0
2024-12-27 10:30:00,41.85,41.91,41.78,41.81,23763.0,41.0631,41.1219,40.9944,41.0238,23763.0
2024-12-27 11:00:00,41.82,41.82,41.71,41.74,18946.0,41.0336,41.0336,40.9257,40.9551,18946.0
2024-12-27 11:30:00,41.73,41.8,41.62,41.65,18478.0,40.9453,41.014,40.8374,40.8668,18478.0
2024-12-27 12:00:00,41.65,41.67,41.61,41.64,23267.0,40.8668,40.8865,40.8276,40.857,23267.0
2024-12-27 12:30:00,41.64,41.64,41.58,41.61,27491.0,40.857,40.857,40.7981,40.8276,27491.0
2024-12-27 13:00:00,41.61,41.7,41.58,41.66,27035.0,40.8276,40.9159,40.7981,40.8766,27035.0
2024-12-27 13:30:00,41.65,41.66,41.58,41.61,24241.0,40.8668,40.8766,40.7981,40.8276,24241.0
2024-12-27 14:00:00,41.62,41.75,41.61,41.71,20719.0,40.8374,40.9649,40.8276,40.9257,20719.0
2024-12-27 14:30:00,41.71,41.76,41.68,41.74,25142.0,40.9257,40.9748,40.8963,40.9551,25142.0
2024-12-27 15:00:00,41.74,41.74,41.65,41.68,41644.0,40.9551,40.9551,40.8668,40.8963,41644.0
2024-12-27 15:30:00,41.66,41.85,41.6,41.81,175886.0,40.8766,41.0631,40.8178,41.0238,175886.0
2024-12-30 09:30:00,41.81,41.81,41.33,41.46,101095.0,41.0238,41.0238,40.5528,40.6804,101095.0
2024-12-30 10:00:00,41.46,41.51,41.3,41.34,67579.0,40.6804,40.7295,40.5234,40.5627,67579.0
2024-12-30 10:30:00,41.32,41.38,41.23,41.27,54410.0,40.543,40.6019,40.4547,40.494,54410.0
2024-12-30 11:00:00,41.27,41.39,41.25,41.35,51144.0,40.494,40.6117,40.4743,40.5725,51144.0
2024-12-30 11:30:00,41.34,41.38,41.26,41.29,50748.0,40.5627,40.6019,40.4842,40.5136,50748.0
2024-12-30 12:00:00,41.28,41.39,41.28,41.3,74655.0,40.5038,40.6117,40.5038,40.5234,74655.0
2024-12-30 12:30:00,41.29,41.36,41.28,41.32,54205.0,40.5136,40.5823,40.5038,40.543,54205.0
2024-12-30 13:00:00,41.32,41.44,41.3,41.37,53848.0,40.543,40.6608,40.5234,40.5921,53848.0
2024-12-30 13:30:00,41.35,41.46,41.35,41.43,43079.0,40.5725,40.6804,40.5725,40.651,43079.0
2024-12-30 14:00:00,41.43,41.47,41.38,41.44,48265.0,40.651,40.6902,40.6019,40.6608,48265.0
2024-12-30 14:30:00,41.43,41.51,41.42,41.5,45683.0,40.651,40.7295,40.6412,40.7196,45683.0
2024-12-30 15:00:00,41.48,41.57,41.47,41.49,51624.0,40.7,40.7883,40.6902,40.7098,51624.0
2024-12-30 15:30:00,41.51,41.52,41.38,41.42,229369.0,40.7295,40.7393,40.6019,40.6412,229369.0
2024-12-31 09:30:00,41.39,41.94,41.35,41.68,119759.0,40.6117,41.1514,40.5725,40.8963,119759.0
2024-12-31 10:00:00,41.69,41.86,41.63,41.68,84842.0,40.9061,41.0729,40.8472,40.8963,84842.0
2024-12-31 10:30:00,41.66,41.88,41.66,41.8,59683.0,40.8766,41.0925,40.8766,41.014,59683.0
2024-12-31 11:00:00,41.81,41.84,41.66,41.71,54312.0,41.0238,41.0533,40.8766,40.9257,54312.0
2024-12-31 11:30:00,41.72,41.73,41.57,41.6,50750.0,40.9355,40.9453,40.7883,40.8178,50750.0
2024-12-31 12:00:00,41.6,41.69,41.56,41.63,69323.0,40.8178,40.9061,40.7785,40.8472,69323.0
2024-12-31 12:30:00,41.62,41.75,41.6,41.74,69468.0,40.8374,40.9649,40.8178,40.9551,69468.0
2024-12-31 13:00:00,41.74,41.78,41.66,41.71,72396.0,40.9551,40.9944,40.8766,40.9257,72396.0
2024-12-31 13:30:00,41.71,41.79,41.67,41.75,72823.0,40.9257,41.0042,40.8865,40.9649,72823.0
2024-12-31 14:00:00,41.73,41.82,41.7,41.77,97298.0,40.9453,41.0336,40.9159,40.9846,97298.0
2024-12-31 14:30:00,41.77,41.83,41.74,41.8,70539.0,40.9846,41.0434,40.9551,41.014,70539.0
2024-12-31 15:00:00,41.79,41.86,41.65,41.67,108937.0,41.0042,41.0729,40.8668,40.8865,108937.0
2024-12-31 15:30:00,41.67,41.89,41.64,41.89,282929.0,40.8865,41.1023,40.857,41.1023,282929.0
2025-01-02 09:30:00,41.81,42.27,41.71,41.95,103177.0,41.4045,41.86,41.3055,41.5431,103177.0
2025-01-02 10:00:00,41.95,42.07,41.84,42.05,51419.0,41.5431,41.662,41.4342,41.6422,51419.0
2025-01-02 10:30:00,42.02,42.22,42.02,42.07,89020.0,41.6124,41.8105,41.6124,41.662,89020.0
2025-01-02 11:00:00,42.06,42.07,41.84,41.9,43348.0,41.6521,41.662,41.4342,41.4936,43348.0
2025-01-02 11:30:00,41.91,42.03,41.89,41.97,76833.0,41.5035,41.6223,41.4837,41.5629,76833.0
2025-01-02 12:00:00,41.98,42.1,41.95,42.05,45198.0,41.5728,41.6917,41.5431,41.6422,45198.0
2025-01-02 12:30:00,42.06,42.12,42.03,42.1,35964.0,41.6521,41.7115,41.6223,41.6917,35964.0
2025-01-02 13:00:00,42.1,42.1,41.97,42.03,52909.0,41.6917,41.6917,41.5629,41.6223,52909.0
2025-01-02 13:30:00,42.04,42.04,41.92,41.97,36204.0,41.6323,41.6323,41.5134,41.5629,36204.0
2025-01-02 14:00:00,41.98,41.98,41.8,41.91,56929.0,41.5728,41.5728,41.3946,41.5035,56929.0
2025-01-02 14:30:00,41.91,42.08,41.83,41.98,109449.0,41.5035,41.6719,41.4243,41.5728,109449.0
2025-01-02 15:00:00,41.98,42.12,41.95,42.09,130069.0,41.5728,41.7115,41.5431,41.6818,130069.0
2025-01-02 15:30:00,42.07,42.17,42.0,42.04,339441.0,41.662,41.761,41.5926,41.6323,339441.0
2025-01-03 09:30:00,41.87,41.97,41.55,41.68,101566.0,41.4639,41.5629,41.147,41.2757,101566.0
2025-01-03 10:00:00,41.69,41.92,41.68,41.85,103553.0,41.2856,41.5134,41.2757,41.4441,103553.0
2025-01-03 10:30:00,41.84,41.97,41.74,41.96,91396.0,41.4342,41.5629,41.3352,41.553,91396.0
2025-01-03 11:00:00,41.96,41.96,41.84,41.87,45333.0,41.553,41.553,41.4342,41.4639,45333.0
2025-01-03 11:30:00,41.87,41.96,41.85,41.94,43752.0,41.4639,41.553,41.4441,41.5332,43752.0
2025-01-03 12:00:00,41.93,41.99,41.9,41.91,32238.0,41.5233,41.5827,41.4936,41.5035,32238.0
2025-01-03 12:30:00,41.91,41.93,41.82,41.9,45302.0,41.5035,41.5233,41.4144,41.4936,45302.0
2025-01-03 13:00:00,41.89,41.89,41.79,41.84,55421.0,41.4837,41.4837,41.3847,41.4342,55421.0
2025-01-03 13:30:00,41.84,41.87,41.76,41.78,48414.0,41.4342,41.4639,41.355,41.3748,48414.0
2025-01-03 14:00:00,41.77,41.87,41.75,41.85,51221.0,41.3649,41.4639,41.3451,41.4441,51221.0
2025-01-03 14:30:00,41.84,41.93,41.84,41.92,54022.0,41.4342,41.5233,41.4342,41.5134,54022.0
2025-01-03 15:00:00,41.92,41.95,41.84,41.88,80842.0,41.5134,41.5431,41.4342,41.4738,80842.0
2025-01-03 15:30:00,41.88,41.88,41.71,41.72,259909.0,41.4738,41.4738,41.3055,41.3154,259909.0
2025-01-06 09:30:00,41.65,41.67,41.42,41.51,108845.0,41.246,41.2658,41.0183,41.1074,108845.0
2025-01-06 10:00:00,41.5,41.52,41.32,41.41,110433.0,41.0975,41.1173,40.9192,41.0084,110433.0
2025-01-06 10:30:00,41.41,41.44,41.33,41.44,57990.0,41.0084,41.0381,40.9291,41.0381,57990.0
2025-01-06 11:00:00,41.44,41.46,41.18,41.29,59342.0,41.0381,41.0579,40.7806,40.8895,59342.0
2025-01-06 11:30:00,41.31,41.43,41.24,41.37,90442.0,40.9093,41.0282,40.84,40.9687,90442.0
2025-01-06 12:00:00,41.37,41.39,41.22,41.23,63814.0,40.9687,40.9886,40.8202,40.8301,63814.0
2025-01-06 12:30:00,41.23,41.32,41.18,41.23,95996.0,40.8301,40.9192,40.7806,40.8301,95996.0
2025-01-06 13:00:00,41.23,41.24,41.04,41.1,115788.0,40.8301,40.84,40.6419,40.7014,115788.0
2025-01-06 13:30:00,41.1,41.24,41.09,41.16,65221.0,40.7014,40.84,40.6915,40.7608,65221.0
2025-01-06 14:00:00,41.14,41.16,41.0,41.02,87642.0,40.741,40.7608,40.6023,40.6221,87642.0
2025-01-06 14:30:00,41.02,41.04,40.78,40.81,132007.0,40.6221,40.6419,40.3845,40.4142,132007.0
2025-01-06 15:00:00,40.82,40.88,40.68,40.7,169672.0,40.4241,40.4835,40.2854,40.3052,169672.0
2025-01-06 15:30:00,40.68,40.72,40.45,40.5,340040.0,40.2854,40.3251,40.0577,40.1072,340040.0
2025-01-07 09:30:00,40.48,40.62,40.26,40.55,270461.0,40.0874,40.226,39.8695,40.1567,270461.0
2025-01-07 10:00:00,40.55,40.63,40.44,40.63,126423.0,40.1567,40.2359,40.0478,40.2359,126423.0
2025-01-07 10:30:00,40.63,40.74,40.47,40.52,203558.0,40.2359,40.3449,40.0775,40.127,203558.0
2025-01-07 11:00:00,40.52,40.55,40.2,40.28,121026.0,40.127,40.1567,39.8101,39.8893,121026.0
2025-01-07 11:30:00,40.29,40.39,40.26,40.29,63866.0,39.8992,39.9983,39.8695,39.8992,63866.0
2025-01-07 12:00:00,40.3,40.43,40.3,40.4,58143.0,39.9091,40.0379,39.9091,40.0082,58143.0
2025-01-07 12:30:00,40.4,40.44,40.29,40.36,73607.0,40.0082,40.0478,39.8992,39.9685,73607.0
2025-01-07 13:00:00,40.36,40.41,40.26,40.31,74679.0,39.9685,40.0181,39.8695,39.919,74679.0
2025-01-07 13:30:00,40.31,40.31,40.17,40.26,77598.0,39.919,39.919,39.7804,39.8695,77598.0
2025-01-07 14:00:00,40.26,40.26,40.14,40.15,54213.0,39.8695,39.8695,39.7507,39.7606,54213.0
2025-01-07 14:30:00,40.15,40.17,40.07,40.08,89109.0,39.7606,39.7804,39.6814,39.6913,89109.0
2025-01-07 15:00:00,40.09,40.09,39.85,39.87,174442.0,39.7012,39.7012,39.4635,39.4833,174442.0
2025-01-07 15:30:00,39.88,40.0,39.81,39.96,509592.0,39.4932,39.612,39.4239,39.5724,509592.0
2025-01-08 09:30:00,39.96,39.96,38.88,39.05,268764.0,39.5724,39.5724,38.5029,38.6713,268764.0
2025-01-08 10:00:00,39.04,39.36,39.03,39.17,163239.0,38.6613,38.9782,38.6514,38.7901,163239.0
2025-01-08 10:30:00,39.18,39.35,39.15,39.33,117402.0,38.8,38.9683,38.7703,38.9485,117402.0
2025-01-08 11:00:00,39.33,39.43,39.29,39.39,145306.0,38.9485,39.0476,38.9089,39.008,145306.0
2025-01-08 11:30:00,39.39,39.44,39.04,39.07,132410.0,39.008,39.0575,38.6613,38.6911,132410.0
2025-01-08 12:00:00,39.07,39.11,39.0,39.11,160121.0,38.6911,38.7307,38.6217,38.7307,160121.0
2025-01-08 12:30:00,39.1,39.14,39.03,39.07,70481.0,38.7208,38.7604,38.6514,38.6911,70481.0
2025-01-08 13:00:00,39.09,39.27,39.01,39.07,97029.0,38.7109,38.8891,38.6316,38.6911,97029.0
2025-01-08 13:30:00,39.07,39.12,38.97,38.98,111003.0,38.6911,38.7406,38.592,38.6019,111003.0
2025-01-08 14:00:00,38.98,39.1,38.95,39.08,116460.0,38.6019,38.7208,38.5722,38.701,116460.0
2025-01-08 14:30:00,39.08,39.1,38.99,39.05,86311.0,38.701,38.7208,38.6118,38.6713,86311.0
2025-01-08 15:00:00,39.04,39.2,39.03,39.19,160500.0,38.6613,38.8198,38.6514,38.8099,160500.0
2025-01-08 15:30:00,39.19,39.33,39.11,39.22,416778.0,38.8099,38.9485,38.7307,38.8396,416778.0
2025-01-10 09:30:00,38.93,39.02,38.34,38.56,227741.0,38.5524,38.6415,37.9681,38.186,227741.0
2025-01-10 10:00:00,38.48,38.51,38.13,38.15,295817.0,38.1068,38.1365,37.7602,37.78,295817.0
2025-01-10 10:30:00,38.16,38.21,37.84,38.09,263448.0,37.7899,37.8394,37.473,37.7206,263448.0
2025-01-10 11:00:00,38.07,38.17,37.94,37.96,112489.0,37.7008,37.7998,37.572,37.5918,112489.0
2025-01-10 11:30:00,37.95,38.05,37.9,38.01,97701.0,37.5819,37.681,37.5324,37.6413,97701.0
2025-01-10 12:00:00,38.01,38.08,37.91,37.93,112917.0,37.6413,37.7107,37.5423,37.5621,112917.0
2025-01-10 12:30:00,37.94,38.09,37.94,38.06,83133.0,37.572,37.7206,37.572,37.6909,83133.0
2025-01-10 13:00:00,38.07,38.12,38.01,38.01,75613.0,37.7008,37.7503,37.6413,37.6413,75613.0
2025-01-10 13:30:00,38.02,38.11,37.98,38.02,87332.0,37.6512,37.7404,37.6116,37.6512,87332.0
2025-01-10 14:00:00,38.02,38.08,37.9,37.91,124557.0,37.6512,37.7107,37.5324,37.5423,124557.0
2025-01-10 14:30:00,37.93,37.96,37.77,37.91,189996.0,37.5621,37.5918,37.4037,37.5423,189996.0
2025-01-10 15:00:00,37.92,37.93,37.7,37.7,136698.0,37.5522,37.5621,37.3343,37.3343,136698.0
2025-01-10 15:30:00,37.7,37.89,37.69,37.74,519003.0,37.3343,37.5225,37.3244,37.374,519003.0
2025-01-13 09:30:00,37.85,37.96,37.61,37.79,173113.0,37.4829,37.5918,37.2452,37.4235,173113.0
2025-01-13 10:00:00,37.8,38.13,37.62,38.09,145145.0,37.4334,37.7602,37.2551,37.7206,145145.0
2025-01-13 10:30:00,38.11,38.31,38.1,38.26,150536.0,37.7404,37.9384,37.7305,37.8889,150536.0
2025-01-13 11:00:00,38.25,38.47,38.08,38.4,141359.0,37.879,38.0969,37.7107,38.0276,141359.0
2025-01-13 11:30:00,38.4,38.44,38.26,38.41,72818.0,38.0276,38.0672,37.8889,38.0375,72818.0
2025-01-13 12:00:00,38.42,38.6,38.42,38.54,100383.0,38.0474,38.2256,38.0474,38.1662,100383.0
2025-01-13 12:30:00,38.53,38.63,38.48,38.6,72673.0,38.1563,38.2553,38.1068,38.2256,72673.0
2025-01-13 13:00:00,38.6,38.6,38.46,38.55,69786.0,38.2256,38.2256,38.087,38.1761,69786.0
2025-01-13 13:30:00,38.55,38.79,38.54,38.79,138326.0,38.1761,38.4138,38.1662,38.4138,138326.0
2025-01-13 14:00:00,38.79,38.8,38.68,38.72,162684.0,38.4138,38.4237,38.3048,38.3445,162684.0
2025-01-13 14:30:00,38.73,38.76,38.65,38.71,137523.0,38.3544,38.3841,38.2751,38.3345,137523.0
2025-01-13 15:00:00,38.71,38.9,38.69,38.9,164757.0,38.3345,38.5227,38.3147,38.5227,164757.0
2025-01-13 15:30:00,38.89,38.89,38.55,38.63,498582.0,38.5128,38.5128,38.1761,38.2553,498582.0
2025-01-14 09:30:00,38.58,38.96,38.58,38.81,95386.0,38.2058,38.5821,38.2058,38.4336,95386.0
2025-01-14 10:00:00,38.8,38.9,38.69,38.77,155251.0,38.4237,38.5227,38.3147,38.394,155251.0
2025-01-14 10:30:00,38.77,38.77,38.54,38.58,248306.0,38.394,38.394,38.1662,38.2058,248306.0
2025-01-14 11:00:00,38.58,38.62,38.4,38.55,172943.0,38.2058,38.2454,38.0276,38.1761,172943.0
2025-01-14 11:30:00,38.55,38.61,38.51,38.61,81357.0,38.1761,38.2355,38.1365,38.2355,81357.0
2025-01-14 12:00:00,38.61,38.65,38.56,38.59,67658.0,38.2355,38.2751,38.186,38.2157,67658.0
2025-01-14 12:30:00,38.59,38.61,38.53,38.55,96725.0,38.2157,38.2355,38.1563,38.1761,96725.0
2025-01-14 13:00:00,38.55,38.67,38.55,38.67,67218.0,38.1761,38.2949,38.1761,38.2949,67218.0
2025-01-14 13:30:00,38.67,38.7,38.62,38.68,89544.0,38.2949,38.3246,38.2454,38.3048,89544.0
2025-01-14 14:00:00,38.68,38.78,38.61,38.67,77245.0,38.3048,38.4039,38.2355,38.2949,77245.0
2025-01-14 14:30:00,38.65,38.74,38.65,38.72,79255.0,38.2751,38.3643,38.2751,38.3445,79255.0
2025-01-14 15:00:00,38.72,38.73,38.64,38.7,118287.0,38.3445,38.3544,38.2652,38.3246,118287.0
2025-01-14 15:30:00,38.7,38.84,38.69,38.82,405217.0,38.3246,38.4633,38.3147,38.4435,405217.0
2025-01-15 09:30:00,39.05,39.26,38.99,39.02,112378.0,38.6713,38.8792,38.6118,38.6415,112378.0
2025-01-15 10:00:00,39.0,39.02,38.89,38.93,116318.0,38.6217,38.6415,38.5128,38.5524,116318.0
2025-01-15 10:30:00,38.93,38.97,38.63,38.73,99198.0,38.5524,38.592,38.2553,38.3544,99198.0
2025-01-15 11:00:00,38.71,38.75,38.53,38.62,38013.0,38.3345,38.3742,38.1563,38.2454,38013.0
2025-01-15 11:30:00,38.62,38.65,38.51,38.56,95239.0,38.2454,38.2751,38.1365,38.186,95239.0
2025-01-15 12:00:00,38.53,38.71,38.53,38.62,61829.0,38.1563,38.3345,38.1563,38.2454,61829.0
2025-01-15 12:30:00,38.62,38.71,38.59,38.65,52066.0,38.2454,38.3345,38.2157,38.2751,52066.0
2025-01-15 13:00:00,38.65,38.71,38.63,38.68,60731.0,38.2751,38.3345,38.2553,38.3048,60731.0
2025-01-15 13:30:00,38.68,38.83,38.67,38.81,78745.0,38.3048,38.4534,38.2949,38.4336,78745.0
2025-01-15 14:00:00,38.82,38.87,38.78,38.86,80974.0,38.4435,38.493,38.4039,38.4831,80974.0
2025-01-15 14:30:00,38.87,38.94,38.82,38.9,69698.0,38.493,38.5623,38.4435,38.5227,69698.0
2025-01-15 15:00:00,38.89,38.93,38.79,38.86,118664.0,38.5128,38.5524,38.4138,38.4831,118664.0
2025-01-15 15:30:00,38.86,38.86,38.64,38.7,419538.0,38.4831,38.4831,38.2652,38.3246,419538.0
2025-01-16 09:30:00,38.46,38.8,38.46,38.7,99967.0,38.087,38.4237,38.087,38.3246,99967.0
2025-01-16 10:00:00,38.76,38.77,38.48,38.56,88653.0,38.3841,38.394,38.1068,38.186,88653.0
2025-01-16 10:30:00,38.55,38.8,38.54,38.78,101369.0,38.1761,38.4237,38.1662,38.4039,101369.0
2025-01-16 11:00:00,38.78,38.88,38.76,38.87,78855.0,38.4039,38.5029,38.3841,38.493,78855.0
2025-01-16 11:30:00,38.88,38.98,38.84,38.92,88939.0,38.5029,38.6019,38.4633,38.5425,88939.0
2025-01-16 12:00:00,38.93,39.12,38.92,39.06,134934.0,38.5524,38.7406,38.5425,38.6812,134934.0
2025-01-16 12:30:00,39.06,39.08,38.97,39.0,50312.0,38.6812,38.701,38.592,38.6217,50312.0
2025-01-16 13:00:00,39.0,39.07,38.97,39.0,45069.0,38.6217,38.6911,38.592,38.6217,45069.0
2025-01-16 13:30:00,39.0,39.02,38.9,38.91,81499.0,38.6217,38.6415,38.5227,38.5326,81499.0
2025-01-16 14:00:00,38.91,39.1,38.89,39.09,60033.0,38.5326,38.7208,38.5128,38.7109,60033.0
2025-01-16 14:30:00,39.09,39.15,39.06,39.12,75825.0,38.7109,38.7703,38.6812,38.7406,75825.0
2025-01-16 15:00:00,39.12,39.15,39.06,39.14,77224.0,38.7406,38.7703,38.6812,38.7604,77224.0
2025-01-16 15:30:00,39.14,39.34,39.13,39.25,273746.0,38.7604,38.9584,38.7505,38.8693,273746.0
2025-01-17 09:30:00,39.36,39.42,39.2,39.4,195964.0,38.9782,39.0377,38.8198,39.0179,195964.0
2025-01-17 10:00:00,39.39,39.44,39.22,39.41,82478.0,39.008,39.0575,38.8396,39.0278,82478.0
2025-01-17 10:30:00,39.41,39.42,39.16,39.17,58216.0,39.0278,39.0377,38.7802,38.7901,58216.0
2025-01-17 11:00:00,39.18,39.23,38.99,38.99,148371.0,38.8,38.8495,38.6118,38.6118,148371.0
2025-01-17 11:30:00,39.0,39.16,38.99,39.09,58637.0,38.6217,38.7802,38.6118,38.7109,58637.0
2025-01-17 12:00:00,39.1,39.14,38.96,38.97,100801.0,38.7208,38.7604,38.5821,38.592,100801.0
2025-01-17 12:30:00,38.97,39.0,38.96,38.99,56558.0,38.592,38.6217,38.5821,38.6118,56558.0
2025-01-17 13:00:00,38.99,39.0,38.89,38.92,76258.0,38.6118,38.6217,38.5128,38.5425,76258.0
2025-01-17 13:30:00,38.91,38.93,38.87,38.88,71769.0,38.5326,38.5524,38.493,38.5029,71769.0
2025-01-17 14:00:00,38.89,39.04,38.88,38.91,231754.0,38.5128,38.6613,38.5029,38.5326,231754.0
2025-01-17 14:30:00,38.91,38.92,38.84,38.86,50932.0,38.5326,38.5425,38.4633,38.4831,50932.0
2025-01-17 15:00:00,38.86,38.95,38.83,38.94,83383.0,38.4831,38.5722,38.4534,38.5623,83383.0
2025-01-17 15:30:00,38.94,39.04,38.92,38.99,268233.0,38.5623,38.6613,38.5425,38.6118,268233.0
2025-01-21 09:30:00,38.98,39.19,38.88,39.1,151384.0,38.6019,38.8099,38.5029,38.7208,151384.0
2025-01-21 10:00:00,39.12,39.33,39.05,39.19,69268.0,38.7406,38.9485,38.6713,38.8099,69268.0
2025-01-21 10:30:00,39.18,39.36,39.16,39.26,70689.0,38.8,38.9782,38.7802,38.8792,70689.0
2025-01-21 11:00:00,39.24,39.42,39.15,39.39,89872.0,38.8594,39.0377,38.7703,39.008,89872.0
2025-01-21 11:30:00,39.38,39.46,39.31,39.35,43563.0,38.9981,39.0773,38.9287,38.9683,43563.0
2025-01-21 12:00:00,39.35,39.38,39.26,39.3,46996.0,38.9683,38.9981,38.8792,38.9188,46996.0
2025-01-21 12:30:00,39.29,39.34,39.21,39.22,75114.0,38.9089,38.9584,38.8297,38.8396,75114.0
2025-01-21 13:00:00,39.22,39.28,38.95,38.95,141917.0,38.8396,38.899,38.5722,38.5722,141917.0
2025-01-21 13:30:00,38.96,39.07,38.94,38.96,128089.0,38.5821,38.6911,38.5623,38.5821,128089.0
2025-01-21 14:00:00,38.96,39.14,38.95,39.0,71560.0,38.5821,38.7604,38.5722,38.6217,71560.0
2025-01-21 14:30:00,39.0,39.07,38.94,39.05,85671.0,38.6217,38.6911,38.5623,38.6713,85671.0
2025-01-21 15:00:00,39.05,39.12,39.01,39.05,160506.0,38.6713,38.7406,38.6316,38.6713,160506.0
2025-01-21 15:30:00,39.05,39.22,39.01,39.06,415824.0,38.6713,38.8396,38.6316,38.6812,415824.0
2025-01-22 09:30:00,38.81,38.9,38.51,38.6,147258.0,38.4336,38.5227,38.1365,38.2256,147258.0
2025-01-22 10:00:00,38.58,38.91,38.58,38.77,68638.0,38.2058,38.5326,38.2058,38.394,68638.0
2025-01-22 10:30:00,38.78,38.78,38.55,38.63,71066.0,38.4039,38.4039,38.1761,38.2553,71066.0
2025-01-22 11:00:00,38.62,38.7,38.48,38.64,88540.0,38.2454,38.3246,38.1068,38.2652,88540.0
2025-01-22 11:30:00,38.65,38.71,38.52,38.54,56479.0,38.2751,38.3345,38.1464,38.1662,56479.0
2025-01-22 12:00:00,38.52,38.55,38.37,38.41,59786.0,38.1464,38.1761,37.9978,38.0375,59786.0
2025-01-22 12:30:00,38.41,38.45,38.36,38.37,51299.0,38.0375,38.0771,37.9879,37.9978,51299.0
2025-01-22 13:00:00,38.36,38.47,38.35,38.42,82301.0,37.9879,38.0969,37.978,38.0474,82301.0
2025-01-22 13:30:00,38.42,38.51,38.41,38.47,46158.0,38.0474,38.1365,38.0375,38.0969,46158.0
2025-01-22 14:00:00,38.47,38.48,38.34,38.4,67994.0,38.0969,38.1068,37.9681,38.0276,67994.0
2025-01-22 14:30:00,38.4,38.45,38.36,38.37,60321.0,38.0276,38.0771,37.9879,37.9978,60321.0
2025-01-22 15:00:00,38.38,38.42,38.35,38.39,70250.0,38.0077,38.0474,37.978,38.0177,70250.0
2025-01-22 15:30:00,38.38,38.46,38.27,38.3,312434.0,38.0077,38.087,37.8988,37.9285,312434.0
2025-01-23 09:30:00,38.2,38.34,38.02,38.26,154135.0,37.8295,37.9681,37.6512,37.8889,154135.0
2025-01-23 10:00:00,38.25,38.27,38.04,38.08,138606.0,37.879,37.8988,37.671,37.7107,138606.0
2025-01-23 10:30:00,38.08,38.28,37.99,38.27,158873.0,37.7107,37.9087,37.6215,37.8988,158873.0
2025-01-23 11:00:00,38.26,38.43,38.24,38.39,113656.0,37.8889,38.0573,37.8691,38.0177,113656.0
2025-01-23 11:30:00,38.39,38.41,38.32,38.37,69157.0,38.0177,38.0375,37.9483,37.9978,69157.0
2025-01-23 12:00:00,38.38,38.49,38.32,38.44,112750.0,38.0077,38.1167,37.9483,38.0672,112750.0
2025-01-23 12:30:00,38.44,38.49,38.39,38.43,69785.0,38.0672,38.1167,38.0177,38.0573,69785.0
2025-01-23 13:00:00,38.43,38.54,38.4,38.41,101723.0,38.0573,38.1662,38.0276,38.0375,101723.0
2025-01-23 13:30:00,38.43,38.44,38.31,38.38,83087.0,38.0573,38.0672,37.9384,38.0077,83087.0
2025-01-23 14:00:00,38.38,38.49,38.35,38.43,62498.0,38.0077,38.1167,37.978,38.0573,62498.0
2025-01-23 14:30:00,38.43,38.46,38.38,38.44,103186.0,38.0573,38.087,38.0077,38.0672,103186.0
2025-01-23 15:00:00,38.45,38.56,38.42,38.52,110530.0,38.0771,38.186,38.0474,38.1464,110530.0
2025-01-23 15:30:00,38.52,38.72,38.51,38.6,556125.0,38.1464,38.3445,38.1365,38.2256,556125.0
2025-01-24 09:30:00,38.59,38.98,38.57,38.9,136608.0,38.2157,38.6019,38.1959,38.5227,136608.0
2025-01-24 10:00:00,38.91,39.07,38.83,39.07,97942.0,38.5326,38.6911,38.4534,38.6911,97942.0
2025-01-24 10:30:00,39.09,39.15,39.03,39.05,121422.0,38.7109,38.7703,38.6514,38.6713,121422.0
2025-01-24 11:00:00,39.04,39.13,39.03,39.05,76660.0,38.6613,38.7505,38.6514,38.6713,76660.0
2025-01-24 11:30:00,39.04,39.1,38.95,39.01,179030.0,38.6613,38.7208,38.5722,38.6316,179030.0
2025-01-24 12:00:00,38.99,39.03,38.88,38.95,97421.0,38.6118,38.6514,38.5029,38.5722,97421.0
2025-01-24 12:30:00,38.96,39.01,38.85,38.9,55460.0,38.5821,38.6316,38.4732,38.5227,55460.0
2025-01-24 13:00:00,38.89,38.97,38.83,38.96,73928.0,38.5128,38.592,38.4534,38.5821,73928.0
2025-01-24 13:30:00,38.97,39.08,38.97,39.06,72433.0,38.592,38.701,38.592,38.6812,72433.0
2025-01-24 14:00:00,39.06,39.12,39.04,39.09,82101.0,38.6812,38.7406,38.6613,38.7109,82101.0
2025-01-24 14:30:00,39.11,39.15,39.08,39.12,74002.0,38.7307,38.7703,38.701,38.7406,74002.0
2025-01-24 15:00:00,39.13,39.2,39.12,39.13,105275.0,38.7505,38.8198,38.7406,38.7505,105275.0
2025-01-24 15:30:00,39.12,39.13,38.92,38.98,501494.0,38.7406,38.7505,38.5425,38.6019,501494.0
2025-01-27 09:30:00,39.72,40.64,39.71,39.77,434502.0,39.3348,40.2458,39.3248,39.3843,434502.0
2025-01-27 10:00:00,39.76,39.96,39.48,39.59,232830.0,39.3744,39.5724,39.0971,39.206,232830.0
2025-01-27 10:30:00,39.59,39.66,39.37,39.46,371500.0,39.206,39.2753,38.9881,39.0773,371500.0
2025-01-27 11:00:00,39.43,39.69,39.39,39.66,76421.0,39.0476,39.305,39.008,39.2753,76421.0
2025-01-27 11:30:00,39.68,39.84,39.6,39.72,59207.0,39.2951,39.4536,39.2159,39.3348,59207.0
2025-01-27 12:00:00,39.7,39.84,39.66,39.78,58229.0,39.3149,39.4536,39.2753,39.3942,58229.0
2025-01-27 12:30:00,39.77,39.95,39.77,39.9,55875.0,39.3843,39.5625,39.3843,39.513,55875.0
2025-01-27 13:00:00,39.91,40.05,39.86,40.02,112032.0,39.5229,39.6616,39.4734,39.6318,112032.0
2025-01-27 13:30:00,40.03,40.08,39.91,40.0,152971.0,39.6417,39.6913,39.5229,39.612,152971.0
2025-01-27 14:00:00,39.99,40.11,39.95,39.98,90394.0,39.6021,39.721,39.5625,39.5922,90394.0
2025-01-27 14:30:00,39.97,40.21,39.94,40.09,68193.0,39.5823,39.82,39.5526,39.7012,68193.0
2025-01-27 15:00:00,40.1,40.19,40.05,40.11,130314.0,39.7111,39.8002,39.6616,39.721,130314.0
2025-01-27 15:30:00,40.11,40.14,39.92,40.0,459037.0,39.721,39.7507,39.5328,39.612,459037.0
2025-01-28 09:30:00,39.81,40.01,39.58,39.69,199310.0,39.4239,39.6219,39.1961,39.305,199310.0
2025-01-28 10:00:00,39.72,39.72,39.37,39.49,150207.0,39.3348,39.3348,38.9881,39.107,150207.0
2025-01-28 10:30:00,39.48,39.75,39.45,39.73,89424.0,39.0971,39.3645,39.0674,39.3447,89424.0
2025-01-28 11:00:00,39.72,39.82,39.58,39.58,123413.0,39.3348,39.4338,39.1961,39.1961,123413.0
2025-01-28 11:30:00,39.57,39.74,39.57,39.68,111738.0,39.1862,39.3546,39.1862,39.2951,111738.0
2025-01-28 12:00:00,39.69,39.73,39.53,39.63,219096.0,39.305,39.3447,39.1466,39.2456,219096.0
2025-01-28 12:30:00,39.65,39.68,39.59,39.66,88255.0,39.2654,39.2951,39.206,39.2753,88255.0
2025-01-28 13:00:00,39.65,39.66,39.49,39.5,80765.0,39.2654,39.2753,39.107,39.1169,80765.0
2025-01-28 13:30:00,39.5,39.54,39.37,39.38,72337.0,39.1169,39.1565,38.9881,38.9981,72337.0
2025-01-28 14:00:00,39.39,39.41,39.27,39.3,73328.0,39.008,39.0278,38.8891,38.9188,73328.0
2025-01-28 14:30:00,39.3,39.33,39.22,39.33,214273.0,38.9188,38.9485,38.8396,38.9485,214273.0
2025-01-28 15:00:00,39.33,39.38,39.28,39.33,135800.0,38.9485,38.9981,38.899,38.9485,135800.0
2025-01-28 15:30:00,39.32,39.44,39.21,39.33,357208.0,38.9386,39.0575,38.8297,38.9485,357208.0
2025-01-29 09:30:00,39.46,39.62,39.13,39.18,264977.0,39.0773,39.2357,38.7505,38.8,264977.0
2025-01-29 10:00:00,39.17,39.17,38.95,39.13,168925.0,38.7901,38.7901,38.5722,38.7505,168925.0
2025-01-29 10:30:00,39.12,39.24,39.04,39.14,65713.0,38.7406,38.8594,38.6613,38.7604,65713.0
2025-01-29 11:00:00,39.15,39.25,39.04,39.17,85889.0,38.7703,38.8693,38.6613,38.7901,85889.0
2025-01-29 11:30:00,39.18,39.2,39.04,39.04,68944.0,38.8,38.8198,38.6613,38.6613,68944.0
2025-01-29 12:00:00,39.05,39.14,39.01,39.01,187663.0,38.6713,38.7604,38.6316,38.6316,187663.0
2025-01-29 12:30:00,39.02,39.03,38.88,38.95,79888.0,38.6415,38.6514,38.5029,38.5722,79888.0
2025-01-29 13:00:00,38.95,39.01,38.89,38.94,238903.0,38.5722,38.6316,38.5128,38.5623,238903.0
2025-01-29 13:30:00,38.94,39.0,38.92,38.94,75162.0,38.5623,38.6217,38.5425,38.5623,75162.0
2025-01-29 14:00:00,38.93,38.94,38.69,38.77,99239.0,38.5524,38.5623,38.3147,38.394,99239.0
2025-01-29 14:30:00,38.77,38.81,38.61,38.7,177777.0,38.394,38.4336,38.2355,38.3246,177777.0
2025-01-29 15:00:00,38.71,38.75,38.58,38.59,254177.0,38.3345,38.3742,38.2058,38.2157,254177.0
2025-01-29 15:30:00,38.58,38.68,38.5,38.67,342702.0,38.2058,38.3048,38.1266,38.2949,342702.0
2025-01-30 09:30:00,38.9,39.03,38.51,38.61,165031.0,38.5227,38.6514,38.1365,38.2355,165031.0
2025-01-30 10:00:00,38.63,39.06,38.6,38.91,97216.0,38.2553,38.6812,38.2256,38.5326,97216.0
2025-01-30 10:30:00,38.93,39.13,38.9,39.09,75843.0,38.5524,38.7505,38.5227,38.7109,75843.0
2025-01-30 11:00:00,39.11,39.19,39.04,39.19,46312.0,38.7307,38.8099,38.6613,38.8099,46312.0
2025-01-30 11:30:00,39.18,39.24,39.1,39.12,43422.0,38.8,38.8594,38.7208,38.7406,43422.0
2025-01-30 12:00:00,39.12,39.18,39.11,39.13,42315.0,38.7406,38.8,38.7307,38.7505,42315.0
2025-01-30 12:30:00,39.13,39.32,39.06,39.2,73081.0,38.7505,38.9386,38.6812,38.8198,73081.0
2025-01-30 13:00:00,39.2,39.61,39.19,39.61,78611.0,38.8198,39.2258,38.8099,39.2258,78611.0
2025-01-30 13:30:00,39.6,39.81,39.58,39.68,144756.0,39.2159,39.4239,39.1961,39.2951,144756.0
2025-01-30 14:00:00,39.68,39.74,39.62,39.68,103973.0,39.2951,39.3546,39.2357,39.2951,103973.0
2025-01-30 14:30:00,39.68,39.74,39.58,39.6,58510.0,39.2951,39.3546,39.1961,39.2159,58510.0
2025-01-30 15:00:00,39.61,39.66,39.57,39.63,109684.0,39.2258,39.2753,39.1862,39.2456,109684.0
2025-01-30 15:30:00,39.62,39.67,39.41,39.62,329300.0,39.2357,39.2852,39.0278,39.2357,329300.0
2025-01-31 09:30:00,39.25,39.36,39.11,39.23,219706.0,38.8693,38.9782,38.7307,38.8495,219706.0
2025-01-31 10:00:00,39.23,39.38,39.15,39.36,79562.0,38.8495,38.9981,38.7703,38.9782,79562.0
2025-01-31 10:30:00,39.35,39.36,39.16,39.2,102018.0,38.9683,38.9782,38.7802,38.8198,102018.0
2025-01-31 11:00:00,39.2,39.24,39.02,39.04,80006.0,38.8198,38.8594,38.6415,38.6613,80006.0
2025-01-31 11:30:00,39.04,39.19,39.02,39.08,75958.0,38.6613,38.8099,38.6415,38.701,75958.0
2025-01-31 12:00:00,39.08,39.09,38.98,39.07,77309.0,38.701,38.7109,38.6019,38.6911,77309.0
2025-01-31 12:30:00,39.06,39.08,39.0,39.03,45289.0,38.6812,38.701,38.6217,38.6514,45289.0
2025-01-31 13:00:00,39.03,39.07,38.72,38.73,77491.0,38.6514,38.6911,38.3445,38.3544,77491.0
2025-01-31 13:30:00,38.74,38.79,38.66,38.69,117721.0,38.3643,38.4138,38.285,38.3147,117721.0
2025-01-31 14:00:00,38.7,38.82,38.65,38.7,130479.0,38.3246,38.4435,38.2751,38.3246,130479.0
2025-01-31 14:30:00,38.72,38.84,38.69,38.82,77105.0,38.3445,38.4633,38.3147,38.4435,77105.0
2025-01-31 15:00:00,38.81,38.89,38.76,38.84,132814.0,38.4336,38.5128,38.3841,38.4633,132814.0
2025-01-31 15:30:00,38.84,38.88,38.57,38.78,410703.0,38.4633,38.5029,38.1959,38.4039,410703.0
2025-02-03 09:30:00,38.61,38.66,38.01,38.16,130414.0,38.2355,38.285,37.6413,37.7899,130414.0
2025-02-03 10:00:00,38.12,38.78,38.11,38.77,119087.0,37.7503,38.4039,37.7404,38.394,119087.0
2025-02-03 10:30:00,38.77,38.93,38.62,38.62,118202.0,38.394,38.5524,38.2454,38.2454,118202.0
2025-02-03 11:00:00,38.6,38.65,38.51,38.61,76048.0,38.2256,38.2751,38.1365,38.2355,76048.0
2025-02-03 11:30:00,38.65,38.68,38.51,38.52,55915.0,38.2751,38.3048,38.1365,38.1464,55915.0
2025-02-03 12:00:00,38.51,38.59,38.42,38.55,51336.0,38.1365,38.2157,38.0474,38.1761,51336.0
2025-02-03 12:30:00,38.53,38.53,38.34,38.35,53871.0,38.1563,38.1563,37.9681,37.978,53871.0
2025-02-03 13:00:00,38.36,38.41,38.33,38.35,44736.0,37.9879,38.0375,37.9582,37.978,44736.0
2025-02-03 13:30:00,38.36,38.39,38.25,38.28,62545.0,37.9879,38.0177,37.879,37.9087,62545.0
2025-02-03 14:00:00,38.28,38.38,38.28,38.34,73483.0,37.9087,38.0077,37.9087,37.9681,73483.0
2025-02-03 14:30:00,38.34,38.35,38.18,38.23,106453.0,37.9681,37.978,37.8097,37.8592,106453.0
2025-02-03 15:00:00,38.23,38.26,38.05,38.05,124498.0,37.8592,37.8889,37.681,37.681,124498.0
2025-02-03 15:30:00,38.06,38.29,38.05,38.11,386826.0,37.6909,37.9186,37.681,37.7404,386826.0
2025-02-04 09:30:00,37.9,38.0,37.49,37.66,247178.0,37.5324,37.6314,37.1264,37.2947,247178.0
2025-02-04 10:00:00,37.67,37.89,37.17,37.21,299010.0,37.3046,37.5225,36.8095,36.8491,299010.0
2025-02-04 10:30:00,37.21,37.5,37.16,37.34,253950.0,36.8491,37.1363,36.7996,36.9778,253950.0
2025-02-04 11:00:00,37.33,37.35,37.2,37.26,83460.0,36.9679,36.9877,36.8392,36.8986,83460.0
2025-02-04 11:30:00,37.25,37.39,37.21,37.38,116886.0,36.8887,37.0274,36.8491,37.0174,116886.0
2025-02-04 12:00:00,37.39,37.51,37.35,37.44,97319.0,37.0274,37.1462,36.9877,37.0769,97319.0
2025-02-04 12:30:00,37.44,37.5,37.41,37.46,70015.0,37.0769,37.1363,37.0472,37.0967,70015.0
2025-02-04 13:00:00,37.45,37.51,37.37,37.4,116650.0,37.0868,37.1462,37.0075,37.0373,116650.0
2025-02-04 13:30:00,37.4,37.55,37.35,37.54,73581.0,37.0373,37.1858,36.9877,37.1759,73581.0
2025-02-04 14:00:00,37.54,37.63,37.49,37.54,111555.0,37.1759,37.265,37.1264,37.1759,111555.0
2025-02-04 14:30:00,37.53,37.58,37.48,37.57,69090.0,37.166,37.2155,37.1165,37.2056,69090.0
2025-02-04 15:00:00,37.56,37.56,37.45,37.48,113939.0,37.1957,37.1957,37.0868,37.1165,113939.0
2025-02-04 15:30:00,37.48,37.57,37.41,37.44,384165.0,37.1165,37.2056,37.0472,37.0769,384165.0
2025-02-05 09:30:00,37.37,37.55,37.05,37.17,173880.0,37.0075,37.1858,36.6906,36.8095,173880.0
2025-02-05 10:00:00,37.17,37.31,37.01,37.27,115537.0,36.8095,36.9481,36.651,36.9085,115537.0
2025-02-05 10:30:00,37.26,37.38,37.19,37.3,60841.0,36.8986,37.0174,36.8293,36.9382,60841.0
2025-02-05 11:00:00,37.31,37.38,37.23,37.33,81760.0,36.9481,37.0174,36.8689,36.9679,81760.0
2025-02-05 11:30:00,37.33,37.4,37.25,37.27,83432.0,36.9679,37.0373,36.8887,36.9085,83432.0
2025-02-05 12:00:00,37.26,37.34,37.22,37.24,41463.0,36.8986,36.9778,36.859,36.8788,41463.0
2025-02-05 12:30:00,37.24,37.28,37.15,37.2,72416.0,36.8788,36.9184,36.7897,36.8392,72416.0
2025-02-05 13:00:00,37.2,37.27,37.18,37.23,81712.0,36.8392,36.9085,36.8194,36.8689,81712.0
2025-02-05 13:30:00,37.25,37.34,37.2,37.2,83065.0,36.8887,36.9778,36.8392,36.8392,83065.0
2025-02-05 14:00:00,37.21,37.37,37.2,37.32,115346.0,36.8491,37.0075,36.8392,36.958,115346.0
2025-02-05 14:30:00,37.33,37.33,37.18,37.2,79418.0,36.9679,36.9679,36.8194,36.8392,79418.0
2025-02-05 15:00:00,37.2,37.29,37.19,37.25,112936.0,36.8392,36.9283,36.8293,36.8887,112936.0
2025-02-05 15:30:00,37.26,37.42,37.25,37.3,444992.0,36.8986,37.0571,36.8887,36.9382,444992.0
2025-02-06 09:30:00,37.74,37.85,37.55,37.79,139620.0,37.374,37.4829,37.1858,37.4235,139620.0
2025-02-06 10:00:00,37.8,37.9,37.78,37.88,96199.0,37.4334,37.5324,37.4136,37.5126,96199.0
2025-02-06 10:30:00,37.87,37.94,37.76,37.8,88212.0,37.5027,37.572,37.3938,37.4334,88212.0
2025-02-06 11:00:00,37.8,37.85,37.74,37.79,82209.0,37.4334,37.4829,37.374,37.4235,82209.0
2025-02-06 11:30:00,37.78,37.8,37.69,37.7,72645.0,37.4136,37.4334,37.3244,37.3343,72645.0
2025-02-06 12:00:00,37.7,37.76,37.62,37.75,66606.0,37.3343,37.3938,37.2551,37.3839,66606.0
2025-02-06 12:30:00,37.74,37.85,37.7,37.82,66988.0,37.374,37.4829,37.3343,37.4532,66988.0
2025-02-06 13:00:00,37.82,37.84,37.72,37.73,61052.0,37.4532,37.473,37.3542,37.3641,61052.0
2025-02-06 13:30:00,37.74,37.82,37.7,37.75,71743.0,37.374,37.4532,37.3343,37.3839,71743.0
2025-02-06 14:00:00,37.74,37.79,37.67,37.69,74321.0,37.374,37.4235,37.3046,37.3244,74321.0
2025-02-06 14:30:00,37.7,37.71,37.63,37.66,80357.0,37.3343,37.3442,37.265,37.2947,80357.0
2025-02-06 15:00:00,37.66,37.71,37.58,37.58,130641.0,37.2947,37.3442,37.2155,37.2155,130641.0
2025-02-06 15:30:00,37.58,37.66,37.43,37.48,409656.0,37.2155,37.2947,37.067,37.1165,409656.0
2025-02-07 09:30:00,37.63,37.67,37.27,37.54,107969.0,37.265,37.3046,36.9085,37.1759,107969.0
2025-02-07 10:00:00,37.51,37.6,37.36,37.38,45968.0,37.1462,37.2353,36.9976,37.0174,45968.0
2025-02-07 10:30:00,37.37,37.45,37.31,37.37,66900.0,37.0075,37.0868,36.9481,37.0075,66900.0
2025-02-07 11:00:00,37.36,37.52,37.34,37.39,80442.0,36.9976,37.1561,36.9778,37.0274,80442.0
2025-02-07 11:30:00,37.39,37.5,37.39,37.48,71771.0,37.0274,37.1363,37.0274,37.1165,71771.0
2025-02-07 12:00:00,37.48,37.55,37.4,37.44,44461.0,37.1165,37.1858,37.0373,37.0769,44461.0
2025-02-07 12:30:00,37.44,37.53,37.41,37.48,37752.0,37.0769,37.166,37.0472,37.1165,37752.0
2025-02-07 13:00:00,37.49,37.55,37.39,37.48,70904.0,37.1264,37.1858,37.0274,37.1165,70904.0
2025-02-07 13:30:00,37.47,37.52,37.41,37.49,87178.0,37.1066,37.1561,37.0472,37.1264,87178.0
2025-02-07 14:00:00,37.5,37.54,37.41,37.45,49762.0,37.1363,37.1759,37.0472,37.0868,49762.0
2025-02-07 14:30:00,37.45,37.54,37.44,37.5,53936.0,37.0868,37.1759,37.0769,37.1363,53936.0
2025-02-07 15:00:00,37.51,37.52,37.44,37.47,64004.0,37.1462,37.1561,37.0769,37.1066,64004.0
2025-02-07 15:30:00,37.47,37.56,37.46,37.54,232764.0,37.1066,37.1957,37.0967,37.1759,232764.0
2025-02-10 09:30:00,37.53,37.58,36.92,37.23,141431.0,37.166,37.2155,36.5619,36.8689,141431.0
2025-02-10 10:00:00,37.22,37.41,37.19,37.25,60939.0,36.859,37.0472,36.8293,36.8887,60939.0
2025-02-10 10:30:00,37.24,37.48,37.24,37.39,62925.0,36.8788,37.1165,36.8788,37.0274,62925.0
2025-02-10 11:00:00,37.39,37.39,37.3,37.33,48645.0,37.0274,37.0274,36.9382,36.9679,48645.0
2025-02-10 11:30:00,37.34,37.44,37.31,37.39,59446.0,36.9778,37.0769,36.9481,37.0274,59446.0
2025-02-10 12:00:00,37.39,37.43,37.32,37.34,38472.0,37.0274,37.067,36.958,36.9778,38472.0
2025-02-10 12:30:00,37.33,37.38,37.3,37.37,35651.0,36.9679,37.0174,36.9382,37.0075,35651.0
2025-02-10 13:00:00,37.36,37.38,37.26,37.35,50233.0,36.9976,37.0174,36.8986,36.9877,50233.0
2025-02-10 13:30:00,37.35,37.36,37.31,37.35,57078.0,36.9877,36.9976,36.9481,36.9877,57078.0
2025-02-10 14:00:00,37.35,37.38,37.33,37.34,49768.0,36.9877,37.0174,36.9679,36.9778,49768.0
2025-02-10 14:30:00,37.34,37.36,37.31,37.33,37163.0,36.9778,36.9976,36.9481,36.9679,37163.0
2025-02-10 15:00:00,37.33,37.34,37.25,37.26,70121.0,36.9679,36.9778,36.8887,36.8986,70121.0
2025-02-10 15:30:00,37.26,37.43,37.25,37.4,315556.0,36.8986,37.067,36.8887,37.0373,315556.0
2025-02-11 09:30:00,37.38,37.38,37.16,37.25,109050.0,37.0174,37.0174,36.7996,36.8887,109050.0
2025-02-11 10:00:00,37.22,37.41,37.13,37.41,58722.0,36.859,37.0472,36.7699,37.0472,58722.0
2025-02-11 10:30:00,37.41,37.43,37.33,37.41,75570.0,37.0472,37.067,36.9679,37.0472,75570.0
2025-02-11 11:00:00,37.41,37.54,37.41,37.52,81642.0,37.0472,37.1759,37.0472,37.1561,81642.0
2025-02-11 11:30:00,37.52,37.65,37.52,37.65,43397.0,37.1561,37.2848,37.1561,37.2848,43397.0
2025-02-11 12:00:00,37.64,37.68,37.57,37.58,41190.0,37.2749,37.3145,37.2056,37.2155,41190.0
2025-02-11 12:30:00,37.58,37.62,37.55,37.59,35747.0,37.2155,37.2551,37.1858,37.2254,35747.0
2025-02-11 13:00:00,37.59,37.74,37.59,37.69,29646.0,37.2254,37.374,37.2254,37.3244,29646.0
2025-02-11 13:30:00,37.7,37.75,37.66,37.69,43587.0,37.3343,37.3839,37.2947,37.3244,43587.0
2025-02-11 14:00:00,37.69,37.87,37.69,37.87,64264.0,37.3244,37.5027,37.3244,37.5027,64264.0
2025-02-11 14:30:00,37.87,37.99,37.83,37.98,56004.0,37.5027,37.6215,37.4631,37.6116,56004.0
2025-02-11 15:00:00,37.98,38.02,37.93,37.99,109973.0,37.6116,37.6512,37.5621,37.6215,109973.0
2025-02-11 15:30:00,38.0,38.11,37.93,37.96,445695.0,37.6314,37.7404,37.5621,37.5918,445695.0
2025-02-12 09:30:00,37.46,37.73,37.45,37.67,159506.0,37.0967,37.3641,37.0868,37.3046,159506.0
2025-02-12 10:00:00,37.69,37.87,37.64,37.86,67701.0,37.3244,37.5027,37.2749,37.4928,67701.0
2025-02-12 10:30:00,37.87,38.11,37.83,37.95,83388.0,37.5027,37.7404,37.4631,37.5819,83388.0
2025-02-12 11:00:00,37.94,37.98,37.83,37.98,50005.0,37.572,37.6116,37.4631,37.6116,50005.0
2025-02-12 11:30:00,37.98,38.25,37.93,38.22,88917.0,37.6116,37.879,37.5621,37.8493,88917.0
2025-02-12 12:00:00,38.22,38.31,38.18,38.28,98142.0,37.8493,37.9384,37.8097,37.9087,98142.0
2025-02-12 12:30:00,38.27,38.38,38.26,38.37,59296.0,37.8988,38.0077,37.8889,37.9978,59296.0
2025-02-12 13:00:00,38.37,38.39,38.27,38.27,42470.0,37.9978,38.0177,37.8988,37.8988,42470.0
2025-02-12 13:30:00,38.27,38.33,38.2,38.29,51047.0,37.8988,37.9582,37.8295,37.9186,51047.0
2025-02-12 14:00:00,38.3,38.39,38.28,38.37,114639.0,37.9285,38.0177,37.9087,37.9978,114639.0
2025-02-12 14:30:00,38.35,38.39,38.25,38.31,76412.0,37.978,38.0177,37.879,37.9384,76412.0
2025-02-12 15:00:00,38.31,38.32,38.08,38.14,76328.0,37.9384,37.9483,37.7107,37.7701,76328.0
2025-02-12 15:30:00,38.15,38.25,38.01,38.06,332170.0,37.78,37.879,37.6413,37.6909,332170.0
2025-02-13 09:30:00,38.14,38.45,38.12,38.4,140918.0,37.7701,38.0771,37.7503,38.0276,140918.0
2025-02-13 10:00:00,38.4,38.5,38.33,38.42,64139.0,38.0276,38.1266,37.9582,38.0474,64139.0
2025-02-13 10:30:00,38.41,38.43,38.26,38.37,72191.0,38.0375,38.0573,37.8889,37.9978,72191.0
2025-02-13 11:00:00,38.37,38.55,38.37,38.52,40334.0,37.9978,38.1761,37.9978,38.1464,40334.0
2025-02-13 11:30:00,38.51,38.54,38.44,38.45,49358.0,38.1365,38.1662,38.0672,38.0771,49358.0
2025-02-13 12:00:00,38.45,38.49,38.41,38.42,30159.0,38.0771,38.1167,38.0375,38.0474,30159.0
2025-02-13 12:30:00,38.42,38.43,38.32,38.33,74049.0,38.0474,38.0573,37.9483,37.9582,74049.0
2025-02-13 13:00:00,38.33,38.36,38.3,38.32,56867.0,37.9582,37.9879,37.9285,37.9483,56867.0
2025-02-13 13:30:00,38.32,38.36,38.26,38.32,54136.0,37.9483,37.9879,37.8889,37.9483,54136.0
2025-02-13 14:00:00,38.31,38.43,38.3,38.38,45654.0,37.9384,38.0573,37.9285,38.0077,45654.0
2025-02-13 14:30:00,38.38,38.41,38.32,38.33,48409.0,38.0077,38.0375,37.9483,37.9582,48409.0
2025-02-13 15:00:00,38.34,38.38,38.29,38.3,83188.0,37.9681,38.0077,37.9186,37.9285,83188.0
2025-02-13 15:30:00,38.3,38.64,38.29,38.61,339505.0,37.9285,38.2652,37.9186,38.2355,339505.0
2025-02-14 09:30:00,38.78,39.19,38.76,38.97,108860.0,38.4039,38.8099,38.3841,38.592,108860.0
2025-02-14 10:00:00,38.97,39.01,38.79,38.88,73291.0,38.592,38.6316,38.4138,38.5029,73291.0
2025-02-14 10:30:00,38.89,38.93,38.78,38.8,68454.0,38.5128,38.5524,38.4039,38.4237,68454.0
2025-02-14 11:00:00,38.81,38.91,38.73,38.73,62943.0,38.4336,38.5326,38.3544,38.3544,62943.0
2025-02-14 11:30:00,38.73,38.76,38.66,38.75,47710.0,38.3544,38.3841,38.285,38.3742,47710.0
2025-02-14 12:00:00,38.75,38.75,38.67,38.72,58599.0,38.3742,38.3742,38.2949,38.3445,58599.0
2025-02-14 12:30:00,38.72,38.74,38.64,38.68,42051.0,38.3445,38.3643,38.2652,38.3048,42051.0
2025-02-14 13:00:00,38.68,38.72,38.64,38.66,48850.0,38.3048,38.3445,38.2652,38.285,48850.0
2025-02-14 13:30:00,38.66,38.8,38.64,38.79,61845.0,38.285,38.4237,38.2652,38.4138,61845.0
2025-02-14 14:00:00,38.79,38.82,38.73,38.76,88572.0,38.4138,38.4435,38.3544,38.3841,88572.0
2025-02-14 14:30:00,38.76,38.8,38.67,38.7,143650.0,38.3841,38.4237,38.2949,38.3246,143650.0
2025-02-14 15:00:00,38.69,38.77,38.63,38.65,90738.0,38.3147,38.394,38.2553,38.2751,90738.0
2025-02-14 15:30:00,38.64,38.67,38.5,38.6,445007.0,38.2652,38.2949,38.1266,38.2256,445007.0
2025-02-18 09:30:00,38.29,38.6,37.95,38.22,256465.0,37.9186,38.2256,37.5819,37.8493,256465.0
2025-02-18 10:00:00,38.2,38.23,38.05,38.19,204402.0,37.8295,37.8592,37.681,37.8196,204402.0
2025-02-18 10:30:00,38.19,38.48,38.19,38.4,95439.0,37.8196,38.1068,37.8196,38.0276,95439.0
2025-02-18 11:00:00,38.4,38.46,38.33,38.35,105933.0,38.0276,38.087,37.9582,37.978,105933.0
2025-02-18 11:30:00,38.35,38.45,38.29,38.36,86143.0,37.978,38.0771,37.9186,37.9879,86143.0
2025-02-18 12:00:00,38.36,38.36,38.06,38.07,92136.0,37.9879,37.9879,37.6909,37.7008,92136.0
2025-02-18 12:30:00,38.07,38.08,37.96,38.0,108109.0,37.7008,37.7107,37.5918,37.6314,108109.0
2025-02-18 13:00:00,38.0,38.03,37.95,37.97,106016.0,37.6314,37.6611,37.5819,37.6017,106016.0
2025-02-18 13:30:00,37.98,38.03,37.91,37.98,102906.0,37.6116,37.6611,37.5423,37.6116,102906.0
2025-02-18 14:00:00,37.98,38.11,37.97,38.09,92435.0,37.6116,37.7404,37.6017,37.7206,92435.0
2025-02-18 14:30:00,38.09,38.11,38.04,38.06,99342.0,37.7206,37.7404,37.671,37.6909,99342.0
2025-02-18 15:00:00,38.05,38.08,38.01,38.05,139097.0,37.681,37.7107,37.6413,37.681,139097.0
2025-02-18 15:30:00,38.05,38.25,38.05,38.18,540661.0,37.681,37.879,37.681,37.8097,540661.0
2025-02-19 09:30:00,38.19,38.22,38.02,38.05,120368.0,37.8196,37.8493,37.6512,37.681,120368.0
2025-02-19 10:00:00,38.05,38.59,38.03,38.51,81462.0,37.681,38.2157,37.6611,38.1365,81462.0
2025-02-19 10:30:00,38.5,38.65,38.47,38.5,82849.0,38.1266,38.2751,38.0969,38.1266,82849.0
2025-02-19 11:00:00,38.5,38.64,38.49,38.54,52514.0,38.1266,38.2652,38.1167,38.1662,52514.0
2025-02-19 11:30:00,38.54,38.59,38.51,38.55,35911.0,38.1662,38.2157,38.1365,38.1761,35911.0
2025-02-19 12:00:00,38.55,38.58,38.47,38.48,38745.0,38.1761,38.2058,38.0969,38.1068,38745.0
2025-02-19 12:30:00,38.49,38.53,38.41,38.42,35578.0,38.1167,38.1563,38.0375,38.0474,35578.0
2025-02-19 13:00:00,38.43,38.49,38.39,38.45,46867.0,38.0573,38.1167,38.0177,38.0771,46867.0
2025-02-19 13:30:00,38.45,38.49,38.35,38.39,105938.0,38.0771,38.1167,37.978,38.0177,105938.0
2025-02-19 14:00:00,38.38,38.44,38.36,38.41,59826.0,38.0077,38.0672,37.9879,38.0375,59826.0
2025-02-19 14:30:00,38.42,38.43,38.38,38.4,47487.0,38.0474,38.0573,38.0077,38.0276,47487.0
2025-02-19 15:00:00,38.4,38.66,38.4,38.66,62475.0,38.0276,38.285,38.0276,38.285,62475.0
2025-02-19 15:30:00,38.66,38.72,38.56,38.62,271310.0,38.285,38.3445,38.186,38.2454,271310.0
2025-02-20 09:30:00,38.51,39.22,38.5,39.22,124699.0,38.1365,38.8396,38.1266,38.8396,124699.0
2025-02-20 10:00:00,39.23,39.45,39.22,39.44,182105.0,38.8495,39.0674,38.8396,39.0575,182105.0
2025-02-20 10:30:00,39.46,39.69,39.45,39.58,124120.0,39.0773,39.305,39.0674,39.1961,124120.0
2025-02-20 11:00:00,39.57,39.69,39.54,39.61,126552.0,39.1862,39.305,39.1565,39.2258,126552.0
2025-02-20 11:30:00,39.61,39.61,39.28,39.28,75754.0,39.2258,39.2258,38.899,38.899,75754.0
2025-02-20 12:00:00,39.27,39.33,39.14,39.3,289170.0,38.8891,38.9485,38.7604,38.9188,289170.0
2025-02-20 12:30:00,39.3,39.38,39.24,39.36,65515.0,38.9188,38.9981,38.8594,38.9782,65515.0
2025-02-20 13:00:00,39.35,39.38,39.26,39.37,64469.0,38.9683,38.9981,38.8792,38.9881,64469.0
2025-02-20 13:30:00,39.37,39.48,39.36,39.44,51956.0,38.9881,39.0971,38.9782,39.0575,51956.0
2025-02-20 14:00:00,39.43,39.44,39.36,39.39,106988.0,39.0476,39.0575,38.9782,39.008,106988.0
2025-02-20 14:30:00,39.39,39.49,39.39,39.44,88643.0,39.008,39.107,39.008,39.0575,88643.0
2025-02-20 15:00:00,39.43,39.47,39.34,39.43,129957.0,39.0476,39.0872,38.9584,39.0476,129957.0
2025-02-20 15:30:00,39.43,39.46,39.3,39.34,514594.0,39.0476,39.0773,38.9188,38.9584,514594.0
2025-02-21 09:30:00,39.44,39.74,39.3,39.74,133051.0,39.0575,39.3546,38.9188,39.3546,133051.0
2025-02-21 10:00:00,39.71,39.94,39.64,39.92,118450.0,39.3248,39.5526,39.2555,39.5328,118450.0
2025-02-21 10:30:00,39.91,40.13,39.9,40.09,126076.0,39.5229,39.7408,39.513,39.7012,126076.0
2025-02-21 11:00:00,40.09,40.37,40.09,40.33,154307.0,39.7012,39.9784,39.7012,39.9388,154307.0
2025-02-21 11:30:00,40.32,40.43,40.31,40.42,96761.0,39.9289,40.0379,39.919,40.028,96761.0
2025-02-21 12:00:00,40.42,40.53,40.36,40.45,144301.0,40.028,40.1369,39.9685,40.0577,144301.0
2025-02-21 12:30:00,40.45,40.49,40.33,40.44,115921.0,40.0577,40.0973,39.9388,40.0478,115921.0
2025-02-21 13:00:00,40.44,40.67,40.42,40.64,125404.0,40.0478,40.2755,40.028,40.2458,125404.0
2025-02-21 13:30:00,40.63,40.82,40.5,40.77,160203.0,40.2359,40.4241,40.1072,40.3746,160203.0
2025-02-21 14:00:00,40.77,41.01,40.68,40.91,210896.0,40.3746,40.6122,40.2854,40.5132,210896.0
2025-02-21 14:30:00,40.89,41.04,40.76,40.81,204956.0,40.4934,40.6419,40.3647,40.4142,204956.0
2025-02-21 15:00:00,40.82,40.87,40.69,40.81,135421.0,40.4241,40.4736,40.2953,40.4142,135421.0
2025-02-21 15:30:00,40.81,40.84,40.55,40.59,647325.0,40.4142,40.4439,40.1567,40.1963,647325.0
2025-02-24 09:30:00,40.6,41.34,40.31,41.29,158884.0,40.2062,40.939,39.919,40.8895,158884.0
2025-02-24 10:00:00,41.29,41.92,41.28,41.9,216892.0,40.8895,41.5134,40.8796,41.4936,216892.0
2025-02-24 10:30:00,41.9,41.97,41.69,41.84,276723.0,41.4936,41.5629,41.2856,41.4342,276723.0
2025-02-24 11:00:00,41.82,41.98,41.5,41.58,242348.0,41.4144,41.5728,41.0975,41.1767,242348.0
2025-02-24 11:30:00,41.58,41.78,41.56,41.68,87079.0,41.1767,41.3748,41.1569,41.2757,87079.0
2025-02-24 12:00:00,41.68,41.71,41.48,41.54,115592.0,41.2757,41.3055,41.0777,41.1371,115592.0
2025-02-24 12:30:00,41.55,41.65,41.51,41.59,82153.0,41.147,41.246,41.1074,41.1866,82153.0
2025-02-24 13:00:00,41.59,41.61,41.52,41.52,106452.0,41.1866,41.2064,41.1173,41.1173,106452.0
2025-02-24 13:30:00,41.52,41.59,41.48,41.5,89232.0,41.1173,41.1866,41.0777,41.0975,89232.0
2025-02-24 14:00:00,41.48,41.48,41.29,41.34,125451.0,41.0777,41.0777,40.8895,40.939,125451.0
2025-02-24 14:30:00,41.34,41.45,41.31,41.35,94679.0,40.939,41.048,40.9093,40.9489,94679.0
2025-02-24 15:00:00,41.34,41.42,41.21,41.24,109975.0,40.939,41.0183,40.8103,40.84,109975.0
2025-02-24 15:30:00,41.24,41.4,41.2,41.35,444106.0,40.84,40.9985,40.8004,40.9489,444106.0
2025-02-25 09:30:00,41.3,42.17,41.3,41.94,99696.0,40.8994,41.761,40.8994,41.5332,99696.0
2025-02-25 10:00:00,41.93,42.28,41.85,42.26,119085.0,41.5233,41.8699,41.4441,41.8501,119085.0
2025-02-25 10:30:00,42.23,42.24,41.93,42.05,106237.0,41.8204,41.8303,41.5233,41.6422,106237.0
2025-02-25 11:00:00,42.05,42.31,42.04,42.22,98795.0,41.6422,41.8996,41.6323,41.8105,98795.0
2025-02-25 11:30:00,42.21,42.22,42.06,42.08,73014.0,41.8006,41.8105,41.6521,41.6719,73014.0
2025-02-25 12:00:00,42.09,42.16,41.97,42.14,73653.0,41.6818,41.7511,41.5629,41.7313,73653.0
2025-02-25 12:30:00,42.14,42.29,42.08,42.11,118180.0,41.7313,41.8798,41.6719,41.7016,118180.0
2025-02-25 13:00:00,42.11,42.16,42.02,42.04,61505.0,41.7016,41.7511,41.6124,41.6323,61505.0
2025-02-25 13:30:00,42.03,42.14,42.0,42.0,49702.0,41.6223,41.7313,41.5926,41.5926,49702.0
2025-02-25 14:00:00,42.0,42.12,41.91,41.91,76214.0,41.5926,41.7115,41.5035,41.5035,76214.0
2025-02-25 14:30:00,41.93,42.03,41.92,42.02,74203.0,41.5233,41.6223,41.5134,41.6124,74203.0
2025-02-25 15:00:00,42.01,42.01,41.86,41.87,114904.0,41.6025,41.6025,41.454,41.4639,114904.0
2025-02-25 15:30:00,41.87,41.91,41.62,41.65,510361.0,41.4639,41.5035,41.2163,41.246,510361.0
2025-02-26 09:30:00,41.2,41.23,40.51,40.53,229062.0,40.8004,40.8301,40.1171,40.1369,229062.0
2025-02-26 10:00:00,40.55,40.72,40.34,40.39,135906.0,40.1567,40.3251,39.9487,39.9983,135906.0
2025-02-26 10:30:00,40.35,40.36,40.1,40.23,130466.0,39.9586,39.9685,39.7111,39.8398,130466.0
2025-02-26 11:00:00,40.23,40.24,39.99,40.0,104134.0,39.8398,39.8497,39.6021,39.612,104134.0
2025-02-26 11:30:00,40.02,40.06,39.78,39.88,88447.0,39.6318,39.6715,39.3942,39.4932,88447.0
2025-02-26 12:00:00,39.89,40.1,39.84,39.98,80870.0,39.5031,39.7111,39.4536,39.5922,80870.0
2025-02-26 12:30:00,39.98,40.05,39.76,39.83,116521.0,39.5922,39.6616,39.3744,39.4437,116521.0
2025-02-26 13:00:00,39.84,40.03,39.82,39.99,141601.0,39.4536,39.6417,39.4338,39.6021,141601.0
2025-02-26 13:30:00,39.99,40.13,39.98,40.09,116687.0,39.6021,39.7408,39.5922,39.7012,116687.0
2025-02-26 14:00:00,40.08,40.09,39.84,40.07,157595.0,39.6913,39.7012,39.4536,39.6814,157595.0
2025-02-26 14:30:00,40.07,40.24,40.05,40.21,122837.0,39.6814,39.8497,39.6616,39.82,122837.0
2025-02-26 15:00:00,40.2,40.2,39.91,39.91,100025.0,39.8101,39.8101,39.5229,39.5229,100025.0
2025-02-26 15:30:00,39.92,40.1,39.88,40.03,438993.0,39.5328,39.7111,39.4932,39.6417,438993.0
2025-02-27 09:30:00,39.94,40.06,39.49,39.93,148433.0,39.5526,39.6715,39.107,39.5427,148433.0
2025-02-27 10:00:00,39.94,40.1,39.55,39.72,124432.0,39.5526,39.7111,39.1664,39.3348,124432.0
2025-02-27 10:30:00,39.75,39.87,39.66,39.79,88293.0,39.3645,39.4833,39.2753,39.4041,88293.0
2025-02-27 11:00:00,39.79,39.85,39.67,39.79,184718.0,39.4041,39.4635,39.2852,39.4041,184718.0
2025-02-27 11:30:00,39.79,39.79,39.55,39.56,141150.0,39.4041,39.4041,39.1664,39.1763,141150.0
2025-02-27 12:00:00,39.55,39.69,39.53,39.66,66900.0,39.1664,39.305,39.1466,39.2753,66900.0
2025-02-27 12:30:00,39.67,39.71,39.59,39.64,122005.0,39.2852,39.3248,39.206,39.2555,122005.0
2025-02-27 13:00:00,39.64,39.75,39.61,39.65,98354.0,39.2555,39.3645,39.2258,39.2654,98354.0
2025-02-27 13:30:00,39.66,39.69,39.59,39.64,140344.0,39.2753,39.305,39.206,39.2555,140344.0
2025-02-27 14:00:00,39.64,39.74,39.62,39.68,84010.0,39.2555,39.3546,39.2357,39.2951,84010.0
2025-02-27 14:30:00,39.68,39.79,39.51,39.56,203710.0,39.2951,39.4041,39.1268,39.1763,203710.0
2025-02-27 15:00:00,39.56,39.78,39.54,39.72,143967.0,39.1763,39.3942,39.1565,39.3348,143967.0
2025-02-27 15:30:00,39.71,39.87,39.67,39.84,413857.0,39.3248,39.4833,39.2852,39.4536,413857.0
2025-02-28 09:30:00,40.32,40.79,40.1,40.57,161747.0,39.9289,40.3944,39.7111,40.1765,161747.0
2025-02-28 10:00:00,40.59,40.68,39.86,39.88,83478.0,40.1963,40.2854,39.4734,39.4932,83478.0
2025-02-28 10:30:00,39.89,40.11,39.88,40.04,66646.0,39.5031,39.721,39.4932,39.6516,66646.0
2025-02-28 11:00:00,40.05,40.15,39.96,40.09,61594.0,39.6616,39.7606,39.5724,39.7012,61594.0
2025-02-28 11:30:00,40.1,40.16,40.03,40.09,37192.0,39.7111,39.7705,39.6417,39.7012,37192.0
2025-02-28 12:00:00,40.09,40.1,39.98,39.98,37280.0,39.7012,39.7111,39.5922,39.5922,37280.0
2025-02-28 12:30:00,39.98,40.0,39.89,39.95,52685.0,39.5922,39.612,39.5031,39.5625,52685.0
2025-02-28 13:00:00,39.96,39.98,39.77,39.77,61191.0,39.5724,39.5922,39.3843,39.3843,61191.0
2025-02-28 13:30:00,39.78,39.96,39.77,39.88,68912.0,39.3942,39.5724,39.3843,39.4932,68912.0
2025-02-28 14:00:00,39.88,39.95,39.84,39.91,67036.0,39.4932,39.5625,39.4536,39.5229,67036.0
2025-02-28 14:30:00,39.9,39.98,39.87,39.96,68085.0,39.513,39.5922,39.4833,39.5724,68085.0
2025-02-28 15:00:00,39.97,40.08,39.97,40.07,82983.0,39.5823,39.6913,39.5823,39.6814,82983.0
2025-02-28 15:30:00,40.07,40.15,39.95,40.07,420457.0,39.6814,39.7606,39.5625,39.6814,420457.0
2025-03-03 09:30:00,39.97,40.68,39.83,40.65,129485.0,39.5823,40.2854,39.4437,40.2557,129485.0
2025-03-03 10:00:00,40.64,40.94,40.56,40.68,161340.0,40.2458,40.5429,40.1666,40.2854,161340.0
2025-03-03 10:30:00,40.69,40.89,40.65,40.82,132441.0,40.2953,40.4934,40.2557,40.4241,132441.0
2025-03-03 11:00:00,40.81,40.84,40.7,40.8,176508.0,40.4142,40.4439,40.3052,40.4043,176508.0
2025-03-03 11:30:00,40.8,40.86,40.72,40.73,104380.0,40.4043,40.4637,40.3251,40.335,104380.0
2025-03-03 12:00:00,40.73,40.82,40.7,40.74,86193.0,40.335,40.4241,40.3052,40.3449,86193.0
2025-03-03 12:30:00,40.75,40.94,40.73,40.88,128783.0,40.3548,40.5429,40.335,40.4835,128783.0
2025-03-03 13:00:00,40.86,41.01,40.84,40.93,76099.0,40.4637,40.6122,40.4439,40.533,76099.0
2025-03-03 13:30:00,40.94,40.98,40.84,40.86,85758.0,40.5429,40.5825,40.4439,40.4637,85758.0
2025-03-03 14:00:00,40.85,40.89,40.76,40.83,154237.0,40.4538,40.4934,40.3647,40.434,154237.0
2025-03-03 14:30:00,40.83,40.93,40.8,40.87,98417.0,40.434,40.533,40.4043,40.4736,98417.0
2025-03-03 15:00:00,40.85,41.15,40.83,41.02,205897.0,40.4538,40.7509,40.434,40.6221,205897.0
2025-03-03 15:30:00,41.02,41.31,40.91,41.28,534970.0,40.6221,40.9093,40.5132,40.8796,534970.0
2025-03-04 09:30:00,41.43,41.97,41.36,41.55,266756.0,41.0282,41.5629,40.9588,41.147,266756.0
2025-03-04 10:00:00,41.55,42.24,41.49,42.05,381803.0,41.147,41.8303,41.0876,41.6422,381803.0
2025-03-04 10:30:00,42.03,42.08,41.7,41.87,256946.0,41.6223,41.6719,41.2955,41.4639,256946.0
2025-03-04 11:00:00,41.88,41.95,41.52,41.58,171111.0,41.4738,41.5431,41.1173,41.1767,171111.0
2025-03-04 11:30:00,41.58,41.6,41.38,41.47,135458.0,41.1767,41.1965,40.9787,41.0678,135458.0
2025-03-04 12:00:00,41.44,41.51,41.09,41.14,307444.0,41.0381,41.1074,40.6915,40.741,307444.0
2025-03-04 12:30:00,41.15,41.25,41.12,41.17,98585.0,40.7509,40.8499,40.7212,40.7707,98585.0
2025-03-04 13:00:00,41.18,41.2,40.96,41.12,153225.0,40.7806,40.8004,40.5627,40.7212,153225.0
2025-03-04 13:30:00,41.13,41.21,40.97,41.0,246428.0,40.7311,40.8103,40.5726,40.6023,246428.0
2025-03-04 14:00:00,41.0,41.03,40.61,40.68,269200.0,40.6023,40.632,40.2161,40.2854,269200.0
2025-03-04 14:30:00,40.68,40.83,40.58,40.62,292034.0,40.2854,40.434,40.1864,40.226,292034.0
2025-03-04 15:00:00,40.62,40.71,40.37,40.65,339060.0,40.226,40.3152,39.9784,40.2557,339060.0
2025-03-04 15:30:00,40.66,40.75,40.1,40.32,960378.0,40.2656,40.3548,39.7111,39.9289,960378.0
2025-03-05 09:30:00,38.36,39.69,38.07,39.21,1147661.0,37.9879,39.305,37.7008,38.8297,1147661.0
2025-03-05 10:00:00,39.21,39.28,38.77,38.88,387177.0,38.8297,38.899,38.394,38.5029,387177.0
2025-03-05 10:30:00,38.87,38.91,38.67,38.75,220076.0,38.493,38.5326,38.2949,38.3742,220076.0
2025-03-05 11:00:00,38.76,39.44,38.76,39.35,297862.0,38.3841,39.0575,38.3841,38.9683,297862.0
2025-03-05 11:30:00,39.34,39.66,39.34,39.65,383285.0,38.9584,39.2753,38.9584,39.2654,383285.0
2025-03-05 12:00:00,39.67,39.72,39.01,39.01,389652.0,39.2852,39.3348,38.6316,38.6316,389652.0
2025-03-05 12:30:00,39.02,39.06,38.7,38.96,185895.0,38.6415,38.6812,38.3246,38.5821,185895.0
2025-03-05 13:00:00,38.96,39.35,38.95,39.3,132438.0,38.5821,38.9683,38.5722,38.9188,132438.0
2025-03-05 13:30:00,39.28,39.55,39.21,39.54,177745.0,38.899,39.1664,38.8297,39.1565,177745.0
2025-03-05 14:00:00,39.54,39.84,39.48,39.63,162784.0,39.1565,39.4536,39.0971,39.2456,162784.0
2025-03-05 14:30:00,39.62,39.65,39.45,39.53,154228.0,39.2357,39.2654,39.0674,39.1466,154228.0
2025-03-05 15:00:00,39.53,39.64,39.3,39.49,196202.0,39.1466,39.2555,38.9188,39.107,196202.0
2025-03-05 15:30:00,39.49,39.57,39.1,39.17,1027692.0,39.107,39.1862,38.7208,38.7901,1027692.0
2025-03-06 09:30:00,39.01,39.89,39.01,39.35,143500.0,38.6316,39.5031,38.6316,38.9683,143500.0
2025-03-06 10:00:00,39.37,39.39,39.12,39.12,162463.0,38.9881,39.008,38.7406,38.7406,162463.0
2025-03-06 10:30:00,39.12,39.47,39.1,39.38,157342.0,38.7406,39.0872,38.7208,38.9981,157342.0
2025-03-06 11:00:00,39.39,39.39,39.03,39.23,169787.0,39.008,39.008,38.6514,38.8495,169787.0
2025-03-06 11:30:00,39.24,39.39,39.13,39.24,86146.0,38.8594,39.008,38.7505,38.8594,86146.0
2025-03-06 12:00:00,39.25,39.41,39.19,39.4,62016.0,38.8693,39.0278,38.8099,39.0179,62016.0
2025-03-06 12:30:00,39.4,39.47,39.31,39.42,88668.0,39.0179,39.0872,38.9287,39.0377,88668.0
2025-03-06 13:00:00,39.42,39.53,39.21,39.48,254768.0,39.0377,39.1466,38.8297,39.0971,254768.0
2025-03-06 13:30:00,39.49,39.63,39.28,39.33,96367.0,39.107,39.2456,38.899,38.9485,96367.0
2025-03-06 14:00:00,39.34,39.54,39.29,39.53,150966.0,38.9584,39.1565,38.9089,39.1466,150966.0
2025-03-06 14:30:00,39.53,39.77,39.52,39.55,192879.0,39.1466,39.3843,39.1367,39.1664,192879.0
2025-03-06 15:00:00,39.58,39.78,39.52,39.77,131510.0,39.1961,39.3942,39.1367,39.3843,131510.0
2025-03-06 15:30:00,39.77,39.97,39.76,39.8,539334.0,39.3843,39.5823,39.3744,39.414,539334.0
2025-03-07 09:30:00,39.82,40.96,39.81,40.94,140450.0,39.4338,40.5627,39.4239,40.5429,140450.0
2025-03-07 10:00:00,40.92,41.46,40.89,41.44,145467.0,40.5231,41.0579,40.4934,41.0381,145467.0
2025-03-07 10:30:00,41.45,42.17,41.37,41.8,386261.0,41.048,41.761,40.9687,41.3946,386261.0
2025-03-07 11:00:00,41.81,42.37,41.81,42.34,159162.0,41.4045,41.959,41.4045,41.9293,159162.0
2025-03-07 11:30:00,42.35,42.97,42.32,42.94,363643.0,41.9392,42.5532,41.9095,42.5235,363643.0
2025-03-07 12:00:00,42.95,43.24,42.74,43.07,584687.0,42.5334,42.8206,42.3255,42.6523,584687.0
2025-03-07 12:30:00,43.07,43.65,43.07,43.17,664036.0,42.6523,43.2266,42.6523,42.7513,664036.0
2025-03-07 13:00:00,43.13,43.2,42.48,42.64,304372.0,42.7117,42.781,42.068,42.2264,304372.0
2025-03-07 13:30:00,42.64,42.81,42.38,42.48,206398.0,42.2264,42.3948,41.969,42.068,206398.0
2025-03-07 14:00:00,42.48,42.5,42.06,42.12,163145.0,42.068,42.0878,41.6521,41.7115,163145.0
2025-03-07 14:30:00,42.12,42.12,41.7,41.72,171002.0,41.7115,41.7115,41.2955,41.3154,171002.0
2025-03-07 15:00:00,41.73,41.9,41.73,41.88,177928.0,41.3253,41.4936,41.3253,41.4738,177928.0
2025-03-07 15:30:00,41.88,41.99,41.72,41.82,658283.0,41.4738,41.5827,41.3154,41.4144,658283.0
2025-03-10 09:30:00,42.25,43.12,42.21,42.91,291944.0,41.8402,42.7018,41.8006,42.4938,291944.0
2025-03-10 10:00:00,42.92,43.4,42.92,43.4,192188.0,42.5037,42.9791,42.5037,42.9791,192188.0
2025-03-10 10:30:00,43.42,43.71,43.25,43.69,193876.0,42.9989,43.2861,42.8305,43.2662,193876.0
2025-03-10 11:00:00,43.67,43.85,43.35,43.37,173399.0,43.2464,43.4247,42.9295,42.9494,173399.0
2025-03-10 11:30:00,43.35,43.35,42.93,43.24,109251.0,42.9295,42.9295,42.5136,42.8206,109251.0
2025-03-10 12:00:00,43.22,43.42,43.12,43.34,108384.0,42.8008,42.9989,42.7018,42.9196,108384.0
2025-03-10 12:30:00,43.34,43.44,43.16,43.16,137683.0,42.9196,43.0187,42.7414,42.7414,137683.0
2025-03-10 13:00:00,43.16,43.21,43.04,43.15,111266.0,42.7414,42.7909,42.6226,42.7315,111266.0
2025-03-10 13:30:00,43.16,43.24,43.01,43.21,157599.0,42.7414,42.8206,42.5928,42.7909,157599.0
2025-03-10 14:00:00,43.21,43.27,42.96,43.01,157290.0,42.7909,42.8503,42.5433,42.5928,157290.0
2025-03-10 14:30:00,43.01,43.01,42.55,42.59,139824.0,42.5928,42.5928,42.1373,42.1769,139824.0
2025-03-10 15:00:00,42.59,42.62,42.15,42.21,227171.0,42.1769,42.2066,41.7412,41.8006,227171.0
2025-03-10 15:30:00,42.21,42.37,41.99,42.07,837234.0,41.8006,41.959,41.5827,41.662,837234.0
2025-03-11 09:30:00,41.99,42.21,41.18,41.18,117665.0,41.5827,41.8006,40.7806,40.7806,117665.0
2025-03-11 10:00:00,41.24,41.37,40.77,41.29,162387.0,40.84,40.9687,40.3746,40.8895,162387.0
2025-03-11 10:30:00,41.28,41.35,40.96,41.01,160336.0,40.8796,40.9489,40.5627,40.6122,160336.0
2025-03-11 11:00:00,41.0,41.09,40.76,40.81,248839.0,40.6023,40.6915,40.3647,40.4142,248839.0
2025-03-11 11:30:00,40.8,41.04,40.74,41.03,102350.0,40.4043,40.6419,40.3449,40.632,102350.0
2025-03-11 12:00:00,41.04,41.11,40.76,40.77,110421.0,40.6419,40.7113,40.3647,40.3746,110421.0
2025-03-11 12:30:00,40.78,40.81,40.68,40.76,89289.0,40.3845,40.4142,40.2854,40.3647,89289.0
2025-03-11 13:00:00,40.76,40.79,40.61,40.76,123326.0,40.3647,40.3944,40.2161,40.3647,123326.0
2025-03-11 13:30:00,40.76,40.8,40.49,40.58,123760.0,40.3647,40.4043,40.0973,40.1864,123760.0
2025-03-11 14:00:00,40.58,40.62,40.43,40.51,116780.0,40.1864,40.226,40.0379,40.1171,116780.0
2025-03-11 14:30:00,40.51,40.67,40.43,40.58,147745.0,40.1171,40.2755,40.0379,40.1864,147745.0
2025-03-11 15:00:00,40.58,40.63,40.33,40.35,172026.0,40.1864,40.2359,39.9388,39.9586,172026.0
2025-03-11 15:30:00,40.34,40.41,39.91,39.95,710976.0,39.9487,40.0181,39.5229,39.5625,710976.0
2025-03-12 09:30:00,39.16,39.43,38.76,38.95,188709.0,38.7802,39.0476,38.3841,38.5722,188709.0
2025-03-12 10:00:00,38.95,38.99,38.53,38.56,140519.0,38.5722,38.6118,38.1563,38.186,140519.0
2025-03-12 10:30:00,38.57,38.75,38.24,38.34,156629.0,38.1959,38.3742,37.8691,37.9681,156629.0
2025-03-12 11:00:00,38.33,38.57,38.3,38.5,231371.0,37.9582,38.1959,37.9285,38.1266,231371.0
2025-03-12 11:30:00,38.49,38.69,38.47,38.64,127025.0,38.1167,38.3147,38.0969,38.2652,127025.0
2025-03-12 12:00:00,38.65,38.91,38.63,38.88,175910.0,38.2751,38.5326,38.2553,38.5029,175910.0
2025-03-12 12:30:00,38.89,39.05,38.81,38.87,123508.0,38.5128,38.6713,38.4336,38.493,123508.0
2025-03-12 13:00:00,38.86,38.94,38.78,38.88,148585.0,38.4831,38.5623,38.4039,38.5029,148585.0
2025-03-12 13:30:00,38.88,39.06,38.84,39.0,120443.0,38.5029,38.6812,38.4633,38.6217,120443.0
2025-03-12 14:00:00,39.01,39.08,38.62,38.68,161007.0,38.6316,38.701,38.2454,38.3048,161007.0
2025-03-12 14:30:00,38.69,38.89,38.67,38.85,111789.0,38.3147,38.5128,38.2949,38.4732,111789.0
2025-03-12 15:00:00,38.84,38.85,38.65,38.72,120053.0,38.4633,38.4732,38.2751,38.3445,120053.0
2025-03-12 15:30:00,38.72,38.84,38.57,38.59,438333.0,38.3445,38.4633,38.1959,38.2157,438333.0
2025-03-13 09:30:00,38.66,39.2,38.46,39.12,136854.0,38.285,38.8198,38.087,38.7406,136854.0
2025-03-13 10:00:00,39.13,39.2,38.52,38.54,167651.0,38.7505,38.8198,38.1464,38.1662,167651.0
2025-03-13 10:30:00,38.54,38.61,38.37,38.39,106463.0,38.1662,38.2355,37.9978,38.0177,106463.0
2025-03-13 11:00:00,38.39,38.39,38.26,38.37,72144.0,38.0177,38.0177,37.8889,37.9978,72144.0
2025-03-13 11:30:00,38.38,38.38,38.14,38.24,88851.0,38.0077,38.0077,37.7701,37.8691,88851.0
2025-03-13 12:00:00,38.23,38.36,38.18,38.26,93505.0,37.8592,37.9879,37.8097,37.8889,93505.0
2025-03-13 12:30:00,38.25,38.43,38.21,38.34,69544.0,37.879,38.0573,37.8394,37.9681,69544.0
2025-03-13 13:00:00,38.34,38.49,38.3,38.32,61257.0,37.9681,38.1167,37.9285,37.9483,61257.0
2025-03-13 13:30:00,38.32,38.35,38.26,38.28,56068.0,37.9483,37.978,37.8889,37.9087,56068.0
2025-03-13 14:00:00,38.27,38.31,38.22,38.27,101741.0,37.8988,37.9384,37.8493,37.8988,101741.0
2025-03-13 14:30:00,38.27,38.45,38.24,38.41,95637.0,37.8988,38.0771,37.8691,38.0375,95637.0
2025-03-13 15:00:00,38.4,38.49,38.36,38.4,141221.0,38.0276,38.1167,37.9879,38.0276,141221.0
2025-03-13 15:30:00,38.4,38.55,38.3,38.48,586897.0,38.0276,38.1761,37.9285,38.1068,586897.0
2025-03-14 09:30:00,38.3,38.64,38.08,38.62,118309.0,37.9285,38.2652,37.7107,38.2454,118309.0
2025-03-14 10:00:00,38.64,38.64,38.42,38.49,70846.0,38.2652,38.2652,38.0474,38.1167,70846.0
2025-03-14 10:30:00,38.49,38.54,38.39,38.46,80026.0,38.1167,38.1662,38.0177,38.087,80026.0
2025-03-14 11:00:00,38.46,38.59,38.4,38.52,81305.0,38.087,38.2157,38.0276,38.1464,81305.0
2025-03-14 11:30:00,38.52,38.57,38.38,38.57,81848.0,38.1464,38.1959,38.0077,38.1959,81848.0
2025-03-14 12:00:00,38.57,38.64,38.47,38.53,46991.0,38.1959,38.2652,38.0969,38.1563,46991.0
2025-03-14 12:30:00,38.52,38.54,38.39,38.44,63297.0,38.1464,38.1662,38.0177,38.0672,63297.0
2025-03-14 13:00:00,38.44,38.56,38.44,38.52,94450.0,38.0672,38.186,38.0672,38.1464,94450.0
2025-03-14 13:30:00,38.52,38.59,38.48,38.48,58046.0,38.1464,38.2157,38.1068,38.1068,58046.0
2025-03-14 14:00:00,38.5,38.51,38.39,38.41,63180.0,38.1266,38.1365,38.0177,38.0375,63180.0
2025-03-14 14:30:00,38.42,38.52,38.42,38.47,99944.0,38.0474,38.1464,38.0474,38.0969,99944.0
2025-03-14 15:00:00,38.45,38.5,38.34,38.4,114083.0,38.0771,38.1266,37.9681,38.0276,114083.0
2025-03-14 15:30:00,38.4,38.5,38.29,38.41,407953.0,38.0276,38.1266,37.9186,38.0375,407953.0
2025-03-17 09:30:00,38.33,39.17,38.32,39.16,161384.0,37.9582,38.7901,37.9483,38.7802,161384.0
2025-03-17 10:00:00,39.16,39.28,38.94,39.24,137945.0,38.7802,38.899,38.5623,38.8594,137945.0
2025-03-17 10:30:00,39.24,39.32,39.14,39.32,131470.0,38.8594,38.9386,38.7604,38.9386,131470.0
2025-03-17 11:00:00,39.31,39.37,39.13,39.23,135715.0,38.9287,38.9881,38.7505,38.8495,135715.0
2025-03-17 11:30:00,39.22,39.23,39.03,39.08,72873.0,38.8396,38.8495,38.6514,38.701,72873.0
2025-03-17 12:00:00,39.08,39.32,39.05,39.29,87341.0,38.701,38.9386,38.6713,38.9089,87341.0
2025-03-17 12:30:00,39.28,39.29,39.2,39.23,89145.0,38.899,38.9089,38.8198,38.8495,89145.0
2025-03-17 13:00:00,39.22,39.29,39.18,39.19,63985.0,38.8396,38.9089,38.8,38.8099,63985.0
2025-03-17 13:30:00,39.2,39.27,39.16,39.25,72884.0,38.8198,38.8891,38.7802,38.8693,72884.0
2025-03-17 14:00:00,39.25,39.32,39.19,39.19,63252.0,38.8693,38.9386,38.8099,38.8099,63252.0
2025-03-17 14:30:00,39.18,39.18,39.12,39.16,83165.0,38.8,38.8,38.7406,38.7802,83165.0
2025-03-17 15:00:00,39.14,39.17,39.02,39.08,105075.0,38.7604,38.7901,38.6415,38.701,105075.0
2025-03-17 15:30:00,39.07,39.15,38.99,39.01,325680.0,38.6911,38.7703,38.6118,38.6316,325680.0
2025-03-18 09:30:00,39.05,39.21,38.64,39.09,103018.0,38.6713,38.8297,38.2652,38.7109,103018.0
2025-03-18 10:00:00,39.12,39.2,39.04,39.15,93674.0,38.7406,38.8198,38.6613,38.7703,93674.0
2025-03-18 10:30:00,39.16,39.34,39.16,39.25,122289.0,38.7802,38.9584,38.7802,38.8693,122289.0
2025-03-18 11:00:00,39.25,39.32,39.01,39.05,333382.0,38.8693,38.9386,38.6316,38.6713,333382.0
2025-03-18 11:30:00,39.04,39.08,38.86,38.88,199309.0,38.6613,38.701,38.4831,38.5029,199309.0
2025-03-18 12:00:00,38.89,38.9,38.81,38.87,69015.0,38.5128,38.5227,38.4336,38.493,69015.0
2025-03-18 12:30:00,38.88,39.07,38.85,38.98,209057.0,38.5029,38.6911,38.4732,38.6019,209057.0
2025-03-18 13:00:00,38.98,39.15,38.98,39.14,152942.0,38.6019,38.7703,38.6019,38.7604,152942.0
2025-03-18 13:30:00,39.15,39.28,39.14,39.19,82634.0,38.7703,38.899,38.7604,38.8099,82634.0
2025-03-18 14:00:00,39.19,39.22,39.09,39.1,71272.0,38.8099,38.8396,38.7109,38.7208,71272.0
2025-03-18 14:30:00,39.11,39.13,38.9,38.92,91301.0,38.7307,38.7505,38.5227,38.5425,91301.0
2025-03-18 15:00:00,38.93,38.99,38.84,38.98,121936.0,38.5524,38.6118,38.4633,38.6019,121936.0
2025-03-18 15:30:00,38.99,39.06,38.76,38.81,510829.0,38.6118,38.6812,38.3841,38.4336,510829.0
2025-03-19 09:30:00,38.13,38.4,37.86,38.03,290286.0,37.7602,38.0276,37.4928,37.6611,290286.0
2025-03-19 10:00:00,38.02,38.09,37.81,38.04,207538.0,37.6512,37.7206,37.4433,37.671,207538.0
2025-03-19 10:30:00,38.04,38.42,37.95,38.4,168691.0,37.671,38.0474,37.5819,38.0276,168691.0
2025-03-19 11:00:00,38.4,38.48,38.29,38.41,304769.0,38.0276,38.1068,37.9186,38.0375,304769.0
2025-03-19 11:30:00,38.41,38.48,38.31,38.45,121021.0,38.0375,38.1068,37.9384,38.0771,121021.0
2025-03-19 12:00:00,38.46,38.57,38.43,38.56,147173.0,38.087,38.1959,38.0573,38.186,147173.0
2025-03-19 12:30:00,38.56,38.6,38.52,38.54,96147.0,38.186,38.2256,38.1464,38.1662,96147.0
2025-03-19 13:00:00,38.54,38.57,38.48,38.55,102917.0,38.1662,38.1959,38.1068,38.1761,102917.0
2025-03-19 13:30:00,38.55,38.59,38.43,38.43,138137.0,38.1761,38.2157,38.0573,38.0573,138137.0
2025-03-19 14:00:00,38.42,38.53,38.36,38.45,75644.0,38.0474,38.1563,37.9879,38.0771,75644.0
2025-03-19 14:30:00,38.45,38.58,38.44,38.48,172729.0,38.0771,38.2058,38.0672,38.1068,172729.0
2025-03-19 15:00:00,38.49,38.63,38.46,38.63,196170.0,38.1167,38.2553,38.087,38.2553,196170.0
2025-03-19 15:30:00,38.63,38.65,38.48,38.52,487050.0,38.2553,38.2751,38.1068,38.1464,487050.0
2025-03-20 09:30:00,38.5,38.62,37.75,38.09,164254.0,38.1266,38.2454,37.3839,37.7206,164254.0
2025-03-20 10:00:00,38.08,38.35,38.0,38.3,128044.0,37.7107,37.978,37.6314,37.9285,128044.0
2025-03-20 10:30:00,38.3,38.33,38.03,38.14,127179.0,37.9285,37.9582,37.6611,37.7701,127179.0
2025-03-20 11:00:00,38.14,38.17,37.88,37.89,86843.0,37.7701,37.7998,37.5126,37.5225,86843.0
2025-03-20 11:30:00,37.88,37.93,37.77,37.91,110958.0,37.5126,37.5621,37.4037,37.5423,110958.0
2025-03-20 12:00:00,37.91,37.98,37.87,37.95,63067.0,37.5423,37.6116,37.5027,37.5819,63067.0
2025-03-20 12:30:00,37.96,37.98,37.86,37.93,80265.0,37.5918,37.6116,37.4928,37.5621,80265.0
2025-03-20 13:00:00,37.93,37.98,37.87,37.94,75682.0,37.5621,37.6116,37.5027,37.572,75682.0
2025-03-20 13:30:00,37.94,38.06,37.92,37.98,122598.0,37.572,37.6909,37.5522,37.6116,122598.0
2025-03-20 14:00:00,37.98,38.07,37.94,38.07,94925.0,37.6116,37.7008,37.572,37.7008,94925.0
2025-03-20 14:30:00,38.07,38.2,38.05,38.16,109174.0,37.7008,37.8295,37.681,37.7899,109174.0
2025-03-20 15:00:00,38.15,38.18,38.0,38.11,164762.0,37.78,37.8097,37.6314,37.7404,164762.0
2025-03-20 15:30:00,38.11,38.11,37.98,37.99,572807.0,37.7404,37.7404,37.6116,37.6215,572807.0
2025-03-21 09:30:00,38.12,38.46,38.03,38.31,316990.0,37.7503,38.087,37.6611,37.9384,316990.0
2025-03-21 10:00:00,38.3,38.31,37.86,37.99,277980.0,37.9285,37.9384,37.4928,37.6215,277980.0
2025-03-21 10:30:00,38.0,38.36,38.0,38.33,220255.0,37.6314,37.9879,37.6314,37.9582,220255.0
2025-03-21 11:00:00,38.33,38.47,38.15,38.15,353907.0,37.9582,38.0969,37.78,37.78,353907.0
2025-03-21 11:30:00,38.16,38.16,37.99,38.12,130438.0,37.7899,37.7899,37.6215,37.7503,130438.0
2025-03-21 12:00:00,38.12,38.34,38.12,38.31,123020.0,37.7503,37.9681,37.7503,37.9384,123020.0
2025-03-21 12:30:00,38.3,38.42,38.28,38.33,222925.0,37.9285,38.0474,37.9087,37.9582,222925.0
2025-03-21 13:00:00,38.32,38.32,38.12,38.13,61119.0,37.9483,37.9483,37.7503,37.7602,61119.0
2025-03-21 13:30:00,38.13,38.2,38.1,38.19,76278.0,37.7602,37.8295,37.7305,37.8196,76278.0
2025-03-21 14:00:00,38.2,38.2,38.06,38.09,117537.0,37.8295,37.8295,37.6909,37.7206,117537.0
2025-03-21 14:30:00,38.09,38.32,38.06,38.22,102614.0,37.7206,37.9483,37.6909,37.8493,102614.0
2025-03-21 15:00:00,38.23,38.23,38.09,38.09,166992.0,37.8592,37.8592,37.7206,37.7206,166992.0
2025-03-21 15:30:00,38.09,38.38,38.05,38.07,573855.0,37.7206,38.0077,37.681,37.7008,573855.0
2025-03-24 09:30:00,37.98,38.48,37.83,38.25,142132.0,37.6116,38.1068,37.4631,37.879,142132.0
2025-03-24 10:00:00,38.26,38.36,38.04,38.05,89074.0,37.8889,37.9879,37.671,37.681,89074.0
2025-03-24 10:30:00,38.05,38.3,37.94,38.28,65892.0,37.681,37.9285,37.572,37.9087,65892.0
2025-03-24 11:00:00,38.27,38.33,38.22,38.24,76173.0,37.8988,37.9582,37.8493,37.8691,76173.0
2025-03-24 11:30:00,38.26,38.27,38.14,38.19,68435.0,37.8889,37.8988,37.7701,37.8196,68435.0
2025-03-24 12:00:00,38.19,38.24,38.09,38.09,58188.0,37.8196,37.8691,37.7206,37.7206,58188.0
2025-03-24 12:30:00,38.09,38.16,37.98,38.08,121048.0,37.7206,37.7899,37.6116,37.7107,121048.0
2025-03-24 13:00:00,38.08,38.08,37.88,38.02,131658.0,37.7107,37.7107,37.5126,37.6512,131658.0
2025-03-24 13:30:00,38.03,38.09,37.98,38.02,96290.0,37.6611,37.7206,37.6116,37.6512,96290.0
2025-03-24 14:00:00,38.03,38.04,37.87,37.91,115596.0,37.6611,37.671,37.5027,37.5423,115596.0
2025-03-24 14:30:00,37.91,38.07,37.9,38.0,99144.0,37.5423,37.7008,37.5324,37.6314,99144.0
2025-03-24 15:00:00,38.0,38.1,37.95,38.09,165885.0,37.6314,37.7305,37.5819,37.7206,165885.0
2025-03-24 15:30:00,38.09,38.16,38.01,38.05,447840.0,37.7206,37.7899,37.6413,37.681,447840.0
2025-03-25 09:30:00,38.26,38.37,37.83,37.94,126225.0,37.8889,37.9978,37.4631,37.572,126225.0
2025-03-25 10:00:00,37.94,38.09,37.84,37.94,76402.0,37.572,37.7206,37.473,37.572,76402.0
2025-03-25 10:30:00,37.94,38.03,37.83,38.02,81302.0,37.572,37.6611,37.4631,37.6512,81302.0
2025-03-25 11:00:00,38.02,38.1,37.95,37.99,62835.0,37.6512,37.7305,37.5819,37.6215,62835.0
2025-03-25 11:30:00,37.99,38.16,37.98,38.14,68063.0,37.6215,37.7899,37.6116,37.7701,68063.0
2025-03-25 12:00:00,38.14,38.22,38.11,38.18,53028.0,37.7701,37.8493,37.7404,37.8097,53028.0
2025-03-25 12:30:00,38.18,38.24,38.14,38.2,55442.0,37.8097,37.8691,37.7701,37.8295,55442.0
2025-03-25 13:00:00,38.19,38.36,38.17,38.34,78017.0,37.8196,37.9879,37.7998,37.9681,78017.0
2025-03-25 13:30:00,38.33,38.33,38.25,38.27,45646.0,37.9582,37.9582,37.879,37.8988,45646.0
2025-03-25 14:00:00,38.27,38.32,38.24,38.28,58801.0,37.8988,37.9483,37.8691,37.9087,58801.0
2025-03-25 14:30:00,38.27,38.3,38.2,38.2,53331.0,37.8988,37.9285,37.8295,37.8295,53331.0
2025-03-25 15:00:00,38.2,38.44,38.18,38.4,191506.0,37.8295,38.0672,37.8097,38.0276,191506.0
2025-03-25 15:30:00,38.4,38.42,38.07,38.19,464813.0,38.0276,38.0474,37.7008,37.8196,464813.0
2025-03-26 09:30:00,38.18,38.85,38.18,38.85,116905.0,37.8097,38.4732,37.8097,38.4732,116905.0
2025-03-26 10:00:00,38.86,38.97,38.75,38.78,80602.0,38.4831,38.592,38.3742,38.4039,80602.0
2025-03-26 10:30:00,38.79,38.83,38.71,38.77,71199.0,38.4138,38.4534,38.3345,38.394,71199.0
2025-03-26 11:00:00,38.79,38.81,38.69,38.73,57317.0,38.4138,38.4336,38.3147,38.3544,57317.0
2025-03-26 11:30:00,38.73,39.09,38.69,39.05,184543.0,38.3544,38.7109,38.3147,38.6713,184543.0
2025-03-26 12:00:00,39.05,39.06,38.88,38.93,95217.0,38.6713,38.6812,38.5029,38.5524,95217.0
2025-03-26 12:30:00,38.93,39.08,38.91,39.08,94273.0,38.5524,38.701,38.5326,38.701,94273.0
2025-03-26 13:00:00,39.08,39.2,39.08,39.15,55914.0,38.701,38.8198,38.701,38.7703,55914.0
2025-03-26 13:30:00,39.16,39.19,39.11,39.14,55310.0,38.7802,38.8099,38.7307,38.7604,55310.0
2025-03-26 14:00:00,39.14,39.23,39.13,39.13,75012.0,38.7604,38.8495,38.7505,38.7505,75012.0
2025-03-26 14:30:00,39.14,39.22,39.02,39.21,123827.0,38.7604,38.8396,38.6415,38.8297,123827.0
2025-03-26 15:00:00,39.22,39.24,39.02,39.09,92188.0,38.8396,38.8594,38.6415,38.7109,92188.0
2025-03-26 15:30:00,39.09,39.28,39.09,39.15,350984.0,38.7109,38.899,38.7109,38.7703,350984.0
2025-03-27 09:30:00,39.5,39.59,39.25,39.48,79735.0,39.1169,39.206,38.8693,39.0971,79735.0
2025-03-27 10:00:00,39.44,39.64,39.41,39.56,46782.0,39.0575,39.2555,39.0278,39.1763,46782.0
2025-03-27 10:30:00,39.55,39.55,39.38,39.5,64425.0,39.1664,39.1664,38.9981,39.1169,64425.0
2025-03-27 11:00:00,39.49,39.64,39.43,39.57,82345.0,39.107,39.2555,39.0476,39.1862,82345.0
2025-03-27 11:30:00,39.58,39.63,39.44,39.49,79075.0,39.1961,39.2456,39.0575,39.107,79075.0
2025-03-27 12:00:00,39.51,39.51,39.37,39.41,68400.0,39.1268,39.1268,38.9881,39.0278,68400.0
2025-03-27 12:30:00,39.41,39.41,39.34,39.38,88507.0,39.0278,39.0278,38.9584,38.9981,88507.0
2025-03-27 13:00:00,39.37,39.44,39.36,39.43,67126.0,38.9881,39.0575,38.9782,39.0476,67126.0
2025-03-27 13:30:00,39.43,39.46,39.31,39.34,68097.0,39.0476,39.0773,38.9287,38.9584,68097.0
2025-03-27 14:00:00,39.35,39.54,39.33,39.54,74558.0,38.9683,39.1565,38.9485,39.1565,74558.0
2025-03-27 14:30:00,39.54,39.63,39.54,39.57,87825.0,39.1565,39.2456,39.1565,39.1862,87825.0
2025-03-27 15:00:00,39.57,39.67,39.54,39.61,103153.0,39.1862,39.2852,39.1565,39.2258,103153.0
2025-03-27 15:30:00,39.61,39.68,39.53,39.57,340078.0,39.2258,39.2951,39.1466,39.1862,340078.0
2025-03-28 09:30:00,39.85,40.09,39.58,39.91,153774.0,39.4635,39.7012,39.1961,39.5229,153774.0
2025-03-28 10:00:00,39.9,40.16,39.84,40.02,120486.0,39.513,39.7705,39.4536,39.6318,120486.0
2025-03-28 10:30:00,40.05,40.05,39.79,39.86,85467.0,39.6616,39.6616,39.4041,39.4734,85467.0
2025-03-28 11:00:00,39.88,39.95,39.71,39.79,83470.0,39.4932,39.5625,39.3248,39.4041,83470.0
2025-03-28 11:30:00,39.77,39.84,39.77,39.81,31835.0,39.3843,39.4536,39.3843,39.4239,31835.0
2025-03-28 12:00:00,39.82,39.9,39.8,39.84,31721.0,39.4338,39.513,39.414,39.4536,31721.0
2025-03-28 12:30:00,39.83,39.84,39.77,39.84,35727.0,39.4437,39.4536,39.3843,39.4536,35727.0
2025-03-28 13:00:00,39.84,39.9,39.79,39.81,49746.0,39.4536,39.513,39.4041,39.4239,49746.0
2025-03-28 13:30:00,39.81,39.97,39.81,39.97,59353.0,39.4239,39.5823,39.4239,39.5823,59353.0
2025-03-28 14:00:00,39.97,40.0,39.66,39.69,75710.0,39.5823,39.612,39.2753,39.305,75710.0
2025-03-28 14:30:00,39.69,39.7,39.57,39.65,58898.0,39.305,39.3149,39.1862,39.2654,58898.0
2025-03-28 15:00:00,39.65,39.79,39.63,39.65,84288.0,39.2654,39.4041,39.2456,39.2654,84288.0
2025-03-28 15:30:00,39.64,39.8,39.61,39.73,255125.0,39.2555,39.414,39.2258,39.3447,255125.0
2025-03-31 09:30:00,40.09,40.39,39.86,40.27,149351.0,39.7012,39.9983,39.4734,39.8794,149351.0
2025-03-31 10:00:00,40.28,40.45,40.09,40.43,88858.0,39.8893,40.0577,39.7012,40.0379,88858.0
2025-03-31 10:30:00,40.42,40.59,40.4,40.46,82364.0,40.028,40.1963,40.0082,40.0676,82364.0
2025-03-31 11:00:00,40.46,40.59,40.31,40.36,177452.0,40.0676,40.1963,39.919,39.9685,177452.0
2025-03-31 11:30:00,40.36,40.57,40.17,40.31,997324.0,39.9685,40.1765,39.7804,39.919,997324.0
2025-03-31 12:00:00,40.31,40.32,40.01,40.07,153784.0,39.919,39.9289,39.6219,39.6814,153784.0
2025-03-31 12:30:00,40.06,40.09,39.96,40.05,131190.0,39.6715,39.7012,39.5724,39.6616,131190.0
2025-03-31 13:00:00,40.05,40.1,39.86,39.92,114753.0,39.6616,39.7111,39.4734,39.5328,114753.0
2025-03-31 13:30:00,39.91,39.98,39.87,39.88,109914.0,39.5229,39.5922,39.4833,39.4932,109914.0
2025-03-31 14:00:00,39.88,40.0,39.86,39.98,197183.0,39.4932,39.612,39.4734,39.5922,197183.0
2025-03-31 14:30:00,39.98,40.05,39.95,40.01,137182.0,39.5922,39.6616,39.5625,39.6219,137182.0
2025-03-31 15:00:00,40.01,40.18,40.0,40.09,190159.0,39.6219,39.7903,39.612,39.7012,190159.0
2025-03-31 15:30:00,40.09,40.19,39.89,39.93,672913.0,39.7012,39.8002,39.5031,39.5427,672913.0
2025-04-01 09:30:00,40.05,40.15,39.2,39.57,138266.0,39.6616,39.7606,38.8198,39.1862,138266.0
2025-04-01 10:00:00,39.57,39.86,39.5,39.77,273765.0,39.1862,39.4734,39.1169,39.3843,273765.0
2025-04-01 10:30:00,39.78,39.96,39.76,39.93,180873.0,39.3942,39.5724,39.3744,39.5427,180873.0
2025-04-01 11:00:00,39.93,39.94,39.83,39.89,145174.0,39.5427,39.5526,39.4437,39.5031,145174.0
2025-04-01 11:30:00,39.9,39.96,39.87,39.96,45214.0,39.513,39.5724,39.4833,39.5724,45214.0
2025-04-01 12:00:00,39.96,39.99,39.81,39.81,36621.0,39.5724,39.6021,39.4239,39.4239,36621.0
2025-04-01 12:30:00,39.81,39.82,39.67,39.71,52590.0,39.4239,39.4338,39.2852,39.3248,52590.0
2025-04-01 13:00:00,39.71,39.79,39.67,39.73,55098.0,39.3248,39.4041,39.2852,39.3447,55098.0
2025-04-01 13:30:00,39.73,39.93,39.71,39.93,135069.0,39.3447,39.5427,39.3248,39.5427,135069.0
2025-04-01 14:00:00,39.93,40.1,39.87,39.98,195060.0,39.5427,39.7111,39.4833,39.5922,195060.0
2025-04-01 14:30:00,39.95,39.95,39.68,39.74,76994.0,39.5625,39.5625,39.2951,39.3546,76994.0
2025-04-01 15:00:00,39.74,39.76,39.59,39.6,81753.0,39.3546,39.3744,39.206,39.2159,81753.0
2025-04-01 15:30:00,39.6,39.94,39.59,39.91,547277.0,39.2159,39.5526,39.206,39.5229,547277.0
2025-04-02 09:30:00,39.96,40.19,39.32,39.34,114533.0,39.5724,39.8002,38.9386,38.9584,114533.0
2025-04-02 10:00:00,39.34,39.8,39.31,39.79,116651.0,38.9584,39.414,38.9287,39.4041,116651.0
2025-04-02 10:30:00,39.79,39.81,39.61,39.74,176003.0,39.4041,39.4239,39.2258,39.3546,176003.0
2025-04-02 11:00:00,39.73,39.78,39.62,39.66,84171.0,39.3447,39.3942,39.2357,39.2753,84171.0
2025-04-02 11:30:00,39.67,39.72,39.43,39.43,71709.0,39.2852,39.3348,39.0476,39.0476,71709.0
2025-04-02 12:00:00,39.43,39.51,39.37,39.37,115697.0,39.0476,39.1268,38.9881,38.9881,115697.0
2025-04-02 12:30:00,39.36,39.47,39.32,39.4,109739.0,38.9782,39.0872,38.9386,39.0179,109739.0
2025-04-02 13:00:00,39.41,39.45,39.18,39.21,221616.0,39.0278,39.0674,38.8,38.8297,221616.0
2025-04-02 13:30:00,39.22,39.31,39.17,39.21,104464.0,38.8396,38.9287,38.7901,38.8297,104464.0
2025-04-02 14:00:00,39.21,39.41,39.21,39.36,94158.0,38.8297,39.0278,38.8297,38.9782,94158.0
2025-04-02 14:30:00,39.36,39.51,39.36,39.39,75644.0,38.9782,39.1268,38.9782,39.008,75644.0
2025-04-02 15:00:00,39.38,39.43,39.35,39.4,84934.0,38.9981,39.0476,38.9683,39.0179,84934.0
2025-04-02 15:30:00,39.4,39.49,39.33,39.4,356689.0,39.0179,39.107,38.9485,39.0179,356689.0
2025-04-03 09:30:00,39.49,40.15,39.3,39.82,294391.0,39.49,40.15,39.3,39.82,294391.0
2025-04-03 10:00:00,39.8,40.02,39.39,39.98,224368.0,39.8,40.02,39.39,39.98,224368.0
2025-04-03 10:30:00,39.96,40.33,39.95,40.13,171152.0,39.96,40.33,39.95,40.13,171152.0
2025-04-03 11:00:00,40.12,40.3,40.01,40.05,172219.0,40.12,40.3,40.01,40.05,172219.0
2025-04-03 11:30:00,40.06,40.13,39.85,39.89,86572.0,40.06,40.13,39.85,39.89,86572.0
2025-04-03 12:00:00,39.89,39.89,39.62,39.78,191874.0,39.89,39.89,39.62,39.78,191874.0
2025-04-03 12:30:00,39.77,39.82,39.71,39.81,64818.0,39.77,39.82,39.71,39.81,64818.0
2025-04-03 13:00:00,39.8,39.84,39.68,39.72,98402.0,39.8,39.84,39.68,39.72,98402.0
2025-04-03 13:30:00,39.7,39.73,39.61,39.67,70221.0,39.7,39.73,39.61,39.67,70221.0
2025-04-03 14:00:00,39.67,39.94,39.62,39.93,151428.0,39.67,39.94,39.62,39.93,151428.0
2025-04-03 14:30:00,39.92,39.93,39.75,39.88,95920.0,39.92,39.93,39.75,39.88,95920.0
2025-04-03 15:00:00,39.89,39.98,39.8,39.84,124608.0,39.89,39.98,39.8,39.84,124608.0
2025-04-03 15:30:00,39.83,39.92,39.7,39.81,465283.0,39.83,39.92,39.7,39.81,465283.0
2025-04-04 09:30:00,39.87,40.44,39.52,39.74,250174.0,39.87,40.44,39.52,39.74,250174.0
2025-04-04 10:00:00,39.8,39.96,39.52,39.89,179618.0,39.8,39.96,39.52,39.89,179618.0
2025-04-04 10:30:00,39.87,40.24,39.72,39.72,253289.0,39.87,40.24,39.72,39.72,253289.0
2025-04-04 11:00:00,39.72,39.76,39.08,39.16,192250.0,39.72,39.76,39.08,39.16,192250.0
2025-04-04 11:30:00,39.14,39.57,39.12,39.52,206883.0,39.14,39.57,39.12,39.52,206883.0
2025-04-04 12:00:00,39.54,39.54,39.04,39.22,271130.0,39.54,39.54,39.04,39.22,271130.0
2025-04-04 12:30:00,39.23,39.33,38.94,38.94,138773.0,39.23,39.33,38.94,38.94,138773.0
2025-04-04 13:00:00,38.95,39.29,38.84,39.25,173742.0,38.95,39.29,38.84,39.25,173742.0
2025-04-04 13:30:00,39.25,39.36,39.16,39.16,131337.0,39.25,39.36,39.16,39.16,131337.0
2025-04-04 14:00:00,39.16,39.3,38.85,38.9,156597.0,39.16,39.3,38.85,38.9,156597.0
2025-04-04 14:30:00,38.91,38.98,38.62,38.92,243445.0,38.91,38.98,38.62,38.92,243445.0
2025-04-04 15:00:00,38.91,39.05,38.78,38.93,251170.0,38.91,39.05,38.78,38.93,251170.0
2025-04-04 15:30:00,38.93,39.06,38.71,38.79,743494.0,38.93,39.06,38.71,38.79,743494.0
2025-04-07 09:30:00,38.03,38.44,37.83,38.17,354031.0,38.03,38.44,37.83,38.17,354031.0
2025-04-07 10:00:00,38.16,39.25,37.75,38.82,371672.0,38.16,39.25,37.75,38.82,371672.0
2025-04-07 10:30:00,38.81,38.99,38.34,38.89,227370.0,38.81,38.99,38.34,38.89,227370.0
2025-04-07 11:00:00,38.91,39.04,38.25,38.26,272557.0,38.91,39.04,38.25,38.26,272557.0
2025-04-07 11:30:00,38.25,38.78,38.25,38.62,111063.0,38.25,38.78,38.25,38.62,111063.0
2025-04-07 12:00:00,38.62,38.7,38.32,38.45,156157.0,38.62,38.7,38.32,38.45,156157.0
2025-04-07 12:30:00,38.43,38.47,38.14,38.22,122309.0,38.43,38.47,38.14,38.22,122309.0
2025-04-07 13:00:00,38.22,38.52,38.2,38.5,128875.0,38.22,38.52,38.2,38.5,128875.0
2025-04-07 13:30:00,38.5,38.7,38.35,38.64,132391.0,38.5,38.7,38.35,38.64,132391.0
2025-04-07 14:00:00,38.62,38.85,38.62,38.83,109318.0,38.62,38.85,38.62,38.83,109318.0
2025-04-07 14:30:00,38.86,38.87,38.52,38.61,82024.0,38.86,38.87,38.52,38.61,82024.0
2025-04-07 15:00:00,38.6,38.62,38.15,38.24,172596.0,38.6,38.62,38.15,38.24,172596.0
2025-04-07 15:30:00,38.23,38.39,38.06,38.11,572222.0,38.23,38.39,38.06,38.11,572222.0
2025-04-08 09:30:00,38.5,38.75,38.08,38.17,186060.0,38.5,38.75,38.08,38.17,186060.0
2025-04-08 10:00:00,38.14,38.26,37.96,38.02,107508.0,38.14,38.26,37.96,38.02,107508.0
2025-04-08 10:30:00,38.01,38.26,38.0,38.17,185437.0,38.01,38.26,38.0,38.17,185437.0
2025-04-08 11:00:00,38.16,38.36,37.97,38.05,116518.0,38.16,38.36,37.97,38.05,116518.0
2025-04-08 11:30:00,38.04,38.14,37.93,38.12,97871.0,38.04,38.14,37.93,38.12,97871.0
2025-04-08 12:00:00,38.12,38.21,37.77,37.93,155791.0,38.12,38.21,37.77,37.93,155791.0
2025-04-08 12:30:00,37.93,37.97,37.43,37.53,113973.0,37.93,37.97,37.43,37.53,113973.0
2025-04-08 13:00:00,37.51,37.54,37.1,37.14,150660.0,37.51,37.54,37.1,37.14,150660.0
2025-04-08 13:30:00,37.13,37.37,37.05,37.16,107397.0,37.13,37.37,37.05,37.16,107397.0
2025-04-08 14:00:00,37.16,37.17,36.95,36.97,117769.0,37.16,37.17,36.95,36.97,117769.0
2025-04-08 14:30:00,36.97,37.19,36.9,37.09,120549.0,36.97,37.19,36.9,37.09,120549.0
2025-04-08 15:00:00,37.1,37.21,36.98,37.01,153519.0,37.1,37.21,36.98,37.01,153519.0
2025-04-08 15:30:00,37.02,37.03,36.48,36.83,613902.0,37.02,37.03,36.48,36.83,613902.0
2025-04-09 09:30:00,36.32,36.77,36.02,36.69,184980.0,36.32,36.77,36.02,36.69,184980.0
2025-04-09 10:00:00,36.67,36.85,36.44,36.84,136490.0,36.67,36.85,36.44,36.84,136490.0
2025-04-09 10:30:00,36.82,36.98,36.77,36.8,117604.0,36.82,36.98,36.77,36.8,117604.0
2025-04-09 11:00:00,36.8,36.93,36.6,36.82,136277.0,36.8,36.93,36.6,36.82,136277.0
2025-04-09 11:30:00,36.82,36.86,36.55,36.6,98387.0,36.82,36.86,36.55,36.6,98387.0
2025-04-09 12:00:00,36.59,36.87,36.54,36.78,98224.0,36.59,36.87,36.54,36.78,98224.0
2025-04-09 12:30:00,36.77,36.87,36.67,36.83,60483.0,36.77,36.87,36.67,36.83,60483.0
2025-04-09 13:00:00,36.84,38.11,36.71,37.73,222609.0,36.84,38.11,36.71,37.73,222609.0
2025-04-09 13:30:00,37.73,38.22,37.7,38.07,255645.0,37.73,38.22,37.7,38.07,255645.0
2025-04-09 14:00:00,38.1,38.15,37.66,37.78,116280.0,38.1,38.15,37.66,37.78,116280.0
2025-04-09 14:30:00,37.76,37.88,37.48,37.67,142720.0,37.76,37.88,37.48,37.67,142720.0
2025-04-09 15:00:00,37.63,38.14,37.59,38.1,154674.0,37.63,38.14,37.59,38.1,154674.0
2025-04-09 15:30:00,38.12,38.35,38.02,38.26,529864.0,38.12,38.35,38.02,38.26,529864.0
2025-04-10 09:30:00,38.0,38.51,37.96,38.2,178759.0,38.0,38.51,37.96,38.2,178759.0
2025-04-10 10:00:00,38.18,38.33,37.77,37.8,124311.0,38.18,38.33,37.77,37.8,124311.0
2025-04-10 10:30:00,37.79,37.94,37.67,37.74,87197.0,37.79,37.94,37.67,37.74,87197.0
2025-04-10 11:00:00,37.75,37.81,37.6,37.81,111400.0,37.75,37.81,37.6,37.81,111400.0
2025-04-10 11:30:00,37.8,37.8,37.48,37.5,126094.0,37.8,37.8,37.48,37.5,126094.0
2025-04-10 12:00:00,37.51,37.52,37.16,37.23,60181.0,37.51,37.52,37.16,37.23,60181.0
2025-04-10 12:30:00,37.22,37.57,37.22,37.48,61355.0,37.22,37.57,37.22,37.48,61355.0
2025-04-10 13:00:00,37.49,37.75,37.14,37.34,80085.0,37.49,37.75,37.14,37.34,80085.0
2025-04-10 13:30:00,37.31,37.67,37.23,37.58,103340.0,37.31,37.67,37.23,37.58,103340.0
2025-04-10 14:00:00,37.57,37.81,37.36,37.75,196418.0,37.57,37.81,37.36,37.75,196418.0
2025-04-10 14:30:00,37.74,37.86,37.61,37.68,97920.0,37.74,37.86,37.61,37.68,97920.0
2025-04-10 15:00:00,37.68,37.94,37.64,37.66,146699.0,37.68,37.94,37.64,37.66,146699.0
2025-04-10 15:30:00,37.67,37.83,37.38,37.76,501220.0,37.67,37.83,37.38,37.76,501220.0
2025-04-11 09:30:00,37.95,38.02,37.23,37.69,301522.0,37.95,38.02,37.23,37.69,301522.0
2025-04-11 10:00:00,37.67,37.92,37.43,37.43,193220.0,37.67,37.92,37.43,37.43,193220.0
2025-04-11 10:30:00,37.43,38.02,37.43,37.87,610687.0,37.43,38.02,37.43,37.87,610687.0
2025-04-11 11:00:00,37.88,37.99,37.6,37.77,257916.0,37.88,37.99,37.6,37.77,257916.0
2025-04-11 11:30:00,37.78,37.97,37.73,37.9,78858.0,37.78,37.97,37.73,37.9,78858.0
2025-04-11 12:00:00,37.9,38.22,37.89,38.15,84503.0,37.9,38.22,37.89,38.15,84503.0
2025-04-11 12:30:00,38.15,38.48,38.14,38.38,84268.0,38.15,38.48,38.14,38.38,84268.0
2025-04-11 13:00:00,38.4,38.51,38.26,38.3,93700.0,38.4,38.51,38.26,38.3,93700.0
2025-04-11 13:30:00,38.3,38.65,38.28,38.56,66981.0,38.3,38.65,38.28,38.56,66981.0
2025-04-11 14:00:00,38.56,38.56,38.33,38.39,111679.0,38.56,38.56,38.33,38.39,111679.0
2025-04-11 14:30:00,38.4,38.44,38.34,38.35,64023.0,38.4,38.44,38.34,38.35,64023.0
2025-04-11 15:00:00,38.36,38.53,38.34,38.42,128796.0,38.36,38.53,38.34,38.42,128796.0
2025-04-11 15:30:00,38.39,38.44,38.1,38.14,479114.0,38.39,38.44,38.1,38.14,479114.0
2025-04-14 09:30:00,38.04,38.49,37.98,38.24,111924.0,38.04,38.49,37.98,38.24,111924.0
2025-04-14 10:00:00,38.23,38.39,38.17,38.38,84642.0,38.23,38.39,38.17,38.38,84642.0
2025-04-14 10:30:00,38.39,38.58,38.35,38.55,102104.0,38.39,38.58,38.35,38.55,102104.0
2025-04-14 11:00:00,38.56,38.74,38.55,38.63,79625.0,38.56,38.74,38.55,38.63,79625.0
2025-04-14 11:30:00,38.62,38.65,38.54,38.6,42912.0,38.62,38.65,38.54,38.6,42912.0
2025-04-14 12:00:00,38.61,38.75,38.55,38.73,41218.0,38.61,38.75,38.55,38.73,41218.0
2025-04-14 12:30:00,38.71,38.81,38.7,38.76,41051.0,38.71,38.81,38.7,38.76,41051.0
2025-04-14 13:00:00,38.76,38.86,38.61,38.68,68051.0,38.76,38.86,38.61,38.68,68051.0
2025-04-14 13:30:00,38.68,38.76,38.6,38.73,115192.0,38.68,38.76,38.6,38.73,115192.0
2025-04-14 14:00:00,38.73,38.88,38.73,38.85,44886.0,38.73,38.88,38.73,38.85,44886.0
2025-04-14 14:30:00,38.85,38.88,38.75,38.78,63427.0,38.85,38.88,38.75,38.78,63427.0
2025-04-14 15:00:00,38.79,38.9,38.74,38.84,144276.0,38.79,38.9,38.74,38.84,144276.0
2025-04-14 15:30:00,38.84,39.04,38.82,38.89,243238.0,38.84,39.04,38.82,38.89,243238.0
2025-04-15 09:30:00,38.99,38.99,38.4,38.51,117786.0,38.99,38.99,38.4,38.51,117786.0
2025-04-15 10:00:00,38.52,38.53,38.38,38.45,112055.0,38.52,38.53,38.38,38.45,112055.0
2025-04-15 10:30:00,38.44,38.46,38.19,38.24,85822.0,38.44,38.46,38.19,38.24,85822.0
2025-04-15 11:00:00,38.24,38.26,37.96,37.97,124207.0,38.24,38.26,37.96,37.97,124207.0
2025-04-15 11:30:00,37.98,37.98,37.82,37.95,84460.0,37.98,37.98,37.82,37.95,84460.0
2025-04-15 12:00:00,37.95,37.99,37.79,37.82,88467.0,37.95,37.99,37.79,37.82,88467.0
2025-04-15 12:30:00,37.81,37.88,37.78,37.84,64116.0,37.81,37.88,37.78,37.84,64116.0
2025-04-15 13:00:00,37.85,37.88,37.76,37.79,81070.0,37.85,37.88,37.76,37.79,81070.0
2025-04-15 13:30:00,37.78,37.81,37.55,37.6,128448.0,37.78,37.81,37.55,37.6,128448.0
2025-04-15 14:00:00,37.6,37.67,37.52,37.66,74589.0,37.6,37.67,37.52,37.66,74589.0
2025-04-15 14:30:00,37.66,37.8,37.65,37.73,82481.0,37.66,37.8,37.65,37.73,82481.0
2025-04-15 15:00:00,37.72,37.79,37.69,37.7,124225.0,37.72,37.79,37.69,37.7,124225.0
2025-04-15 15:30:00,37.7,37.78,37.64,37.71,373038.0,37.7,37.78,37.64,37.71,373038.0
2025-04-16 09:30:00,37.99,38.14,37.6,37.74,154441.0,37.99,38.14,37.6,37.74,154441.0
2025-04-16 10:00:00,37.74,37.78,37.55,37.67,60520.0,37.74,37.78,37.55,37.67,60520.0
2025-04-16 10:30:00,37.67,37.81,37.66,37.69,72727.0,37.67,37.81,37.66,37.69,72727.0
2025-04-16 11:00:00,37.7,37.75,37.66,37.75,59427.0,37.7,37.75,37.66,37.75,59427.0
2025-04-16 11:30:00,37.75,37.76,37.61,37.63,67424.0,37.75,37.76,37.61,37.63,67424.0
2025-04-16 12:00:00,37.62,37.67,37.58,37.58,71778.0,37.62,37.67,37.58,37.58,71778.0
2025-04-16 12:30:00,37.58,37.65,37.53,37.61,126625.0,37.58,37.65,37.53,37.61,126625.0
2025-04-16 13:00:00,37.6,37.64,37.51,37.58,42773.0,37.6,37.64,37.51,37.58,42773.0
2025-04-16 13:30:00,37.57,37.57,37.24,37.24,57326.0,37.57,37.57,37.24,37.24,57326.0
2025-04-16 14:00:00,37.23,37.32,37.16,37.16,94753.0,37.23,37.32,37.16,37.16,94753.0
2025-04-16 14:30:00,37.17,37.19,37.0,37.08,155466.0,37.17,37.19,37.0,37.08,155466.0
2025-04-16 15:00:00,37.08,37.12,36.89,36.91,147506.0,37.08,37.12,36.89,36.91,147506.0
2025-04-16 15:30:00,36.91,36.96,36.74,36.86,445271.0,36.91,36.96,36.74,36.86,445271.0
2025-04-17 09:30:00,36.99,37.15,36.66,37.12,356280.0,36.99,37.15,36.66,37.12,356280.0
2025-04-17 10:00:00,37.13,37.46,37.13,37.44,80589.0,37.13,37.46,37.13,37.44,80589.0
2025-04-17 10:30:00,37.45,37.45,37.22,37.41,61447.0,37.45,37.45,37.22,37.41,61447.0
2025-04-17 11:00:00,37.41,37.55,37.39,37.48,98592.0,37.41,37.55,37.39,37.48,98592.0
2025-04-17 11:30:00,37.47,37.56,37.45,37.51,61360.0,37.47,37.56,37.45,37.51,61360.0
2025-04-17 12:00:00,37.51,37.58,37.42,37.58,60810.0,37.51,37.58,37.42,37.58,60810.0
2025-04-17 12:30:00,37.57,37.57,37.4,37.52,93932.0,37.57,37.57,37.4,37.52,93932.0
2025-04-17 13:00:00,37.52,37.58,37.46,37.52,76088.0,37.52,37.58,37.46,37.52,76088.0
2025-04-17 13:30:00,37.53,37.71,37.5,37.66,84427.0,37.53,37.71,37.5,37.66,84427.0
2025-04-17 14:00:00,37.66,37.69,37.63,37.64,75249.0,37.66,37.69,37.63,37.64,75249.0
2025-04-17 14:30:00,37.64,37.68,37.53,37.59,87348.0,37.64,37.68,37.53,37.59,87348.0
2025-04-17 15:00:00,37.59,37.6,37.48,37.52,111647.0,37.59,37.6,37.48,37.52,111647.0
2025-04-17 15:30:00,37.52,37.67,37.47,37.52,295989.0,37.52,37.67,37.47,37.52,295989.0
2025-04-21 09:30:00,37.5,37.56,37.24,37.43,77978.0,37.5,37.56,37.24,37.43,77978.0
2025-04-21 10:00:00,37.41,37.61,37.39,37.53,72883.0,37.41,37.61,37.39,37.53,72883.0
2025-04-21 10:30:00,37.53,37.69,37.5,37.51,48486.0,37.53,37.69,37.5,37.51,48486.0
2025-04-21 11:00:00,37.51,37.59,37.46,37.57,53792.0,37.51,37.59,37.46,37.57,53792.0
2025-04-21 11:30:00,37.56,37.57,37.46,37.48,116375.0,37.56,37.57,37.46,37.48,116375.0
2025-04-21 12:00:00,37.48,37.49,37.39,37.47,50309.0,37.48,37.49,37.39,37.47,50309.0
2025-04-21 12:30:00,37.47,37.57,37.44,37.55,48224.0,37.47,37.57,37.44,37.55,48224.0
2025-04-21 13:00:00,37.54,37.56,37.44,37.45,53499.0,37.54,37.56,37.44,37.45,53499.0
2025-04-21 13:30:00,37.45,37.54,37.41,37.42,60893.0,37.45,37.54,37.41,37.42,60893.0
2025-04-21 14:00:00,37.42,37.44,37.33,37.39,78577.0,37.42,37.44,37.33,37.39,78577.0
2025-04-21 14:30:00,37.39,37.54,37.38,37.43,115738.0,37.39,37.54,37.38,37.43,115738.0
2025-04-21 15:00:00,37.44,37.48,37.39,37.43,69223.0,37.44,37.48,37.39,37.43,69223.0
2025-04-21 15:30:00,37.43,37.67,37.37,37.58,332781.0,37.43,37.67,37.37,37.58,332781.0
2025-04-22 09:30:00,37.74,37.99,37.64,37.98,78241.0,37.74,37.99,37.64,37.98,78241.0
2025-04-22 10:00:00,37.98,38.17,37.9,37.95,140220.0,37.98,38.17,37.9,37.95,140220.0
2025-04-22 10:30:00,37.96,38.14,37.92,38.13,114519.0,37.96,38.14,37.92,38.13,114519.0
2025-04-22 11:00:00,38.13,38.25,38.1,38.23,89530.0,38.13,38.25,38.1,38.23,89530.0
2025-04-22 11:30:00,38.23,38.27,38.09,38.14,73889.0,38.23,38.27,38.09,38.14,73889.0
2025-04-22 12:00:00,38.2,38.26,37.91,37.96,46220.0,38.2,38.26,37.91,37.96,46220.0
2025-04-22 12:30:00,37.95,37.99,37.93,37.94,47227.0,37.95,37.99,37.93,37.94,47227.0
2025-04-22 13:00:00,37.94,37.97,37.63,37.65,80525.0,37.94,37.97,37.63,37.65,80525.0
2025-04-22 13:30:00,37.65,37.68,37.43,37.45,66575.0,37.65,37.68,37.43,37.45,66575.0
2025-04-22 14:00:00,37.43,37.69,37.41,37.65,76817.0,37.43,37.69,37.41,37.65,76817.0
2025-04-22 14:30:00,37.68,37.8,37.65,37.71,69399.0,37.68,37.8,37.65,37.71,69399.0
2025-04-22 15:00:00,37.72,37.89,37.71,37.86,98574.0,37.72,37.89,37.71,37.86,98574.0
2025-04-22 15:30:00,37.86,37.99,37.77,37.86,475498.0,37.86,37.99,37.77,37.86,475498.0
2025-04-23 09:30:00,37.63,37.83,37.19,37.77,292208.0,37.63,37.83,37.19,37.77,292208.0
2025-04-23 10:00:00,37.75,37.82,37.58,37.8,163381.0,37.75,37.82,37.58,37.8,163381.0
2025-04-23 10:30:00,37.81,37.87,37.58,37.61,100373.0,37.81,37.87,37.58,37.61,100373.0
2025-04-23 11:00:00,37.59,37.67,37.33,37.37,155036.0,37.59,37.67,37.33,37.37,155036.0
2025-04-23 11:30:00,37.36,37.47,37.26,37.29,67545.0,37.36,37.47,37.26,37.29,67545.0
2025-04-23 12:00:00,37.28,37.39,37.16,37.25,105448.0,37.28,37.39,37.16,37.25,105448.0
2025-04-23 12:30:00,37.28,37.32,37.19,37.29,59038.0,37.28,37.32,37.19,37.29,59038.0
2025-04-23 13:00:00,37.28,37.47,37.2,37.45,75610.0,37.28,37.47,37.2,37.45,75610.0
2025-04-23 13:30:00,37.46,37.48,37.3,37.38,68312.0,37.46,37.48,37.3,37.38,68312.0
2025-04-23 14:00:00,37.38,37.48,37.32,37.32,64876.0,37.38,37.48,37.32,37.32,64876.0
2025-04-23 14:30:00,37.32,37.44,37.3,37.31,57385.0,37.32,37.44,37.3,37.31,57385.0
2025-04-23 15:00:00,37.31,37.39,37.24,37.34,69144.0,37.31,37.39,37.24,37.34,69144.0
2025-04-23 15:30:00,37.34,37.57,37.33,37.5,293473.0,37.34,37.57,37.33,37.5,293473.0
2025-04-24 09:30:00,37.47,37.55,36.87,37.09,121119.0,37.47,37.55,36.87,37.09,121119.0
2025-04-24 10:00:00,37.1,37.19,37.02,37.16,63542.0,37.1,37.19,37.02,37.16,63542.0
2025-04-24 10:30:00,37.16,37.2,36.96,37.09,101999.0,37.16,37.2,36.96,37.09,101999.0
2025-04-24 11:00:00,37.1,37.18,37.01,37.05,83328.0,37.1,37.18,37.01,37.05,83328.0
2025-04-24 11:30:00,37.05,37.08,36.88,36.89,53560.0,37.05,37.08,36.88,36.89,53560.0
2025-04-24 12:00:00,36.89,36.99,36.85,36.96,59834.0,36.89,36.99,36.85,36.96,59834.0
2025-04-24 12:30:00,36.97,36.98,36.85,36.87,54147.0,36.97,36.98,36.85,36.87,54147.0
2025-04-24 13:00:00,36.86,36.91,36.65,36.68,77800.0,36.86,36.91,36.65,36.68,77800.0
2025-04-24 13:30:00,36.67,36.87,36.67,36.82,72660.0,36.67,36.87,36.67,36.82,72660.0
2025-04-24 14:00:00,36.82,36.97,36.81,36.93,78763.0,36.82,36.97,36.81,36.93,78763.0
2025-04-24 14:30:00,36.94,36.97,36.89,36.91,65447.0,36.94,36.97,36.89,36.91,65447.0
2025-04-24 15:00:00,36.91,36.91,36.73,36.77,87855.0,36.91,36.91,36.73,36.77,87855.0
2025-04-24 15:30:00,36.77,36.8,36.68,36.7,281699.0,36.77,36.8,36.68,36.7,281699.0
2025-04-25 09:30:00,36.8,36.8,36.11,36.14,199368.0,36.8,36.8,36.11,36.14,199368.0
2025-04-25 10:00:00,36.13,36.27,35.85,35.93,179696.0,36.13,36.27,35.85,35.93,179696.0
2025-04-25 10:30:00,35.95,36.12,35.95,36.08,111692.0,35.95,36.12,35.95,36.08,111692.0
2025-04-25 11:00:00,36.08,36.19,35.93,35.98,125335.0,36.08,36.19,35.93,35.98,125335.0
2025-04-25 11:30:00,35.98,36.16,35.97,36.14,42998.0,35.98,36.16,35.97,36.14,42998.0
2025-04-25 12:00:00,36.15,36.27,36.14,36.17,37865.0,36.15,36.27,36.14,36.17,37865.0
2025-04-25 12:30:00,36.18,36.23,36.14,36.16,36452.0,36.18,36.23,36.14,36.16,36452.0
2025-04-25 13:00:00,36.16,36.23,36.16,36.21,41503.0,36.16,36.23,36.16,36.21,41503.0
2025-04-25 13:30:00,36.21,36.28,36.19,36.21,45429.0,36.21,36.28,36.19,36.21,45429.0
2025-04-25 14:00:00,36.2,36.3,36.17,36.26,50535.0,36.2,36.3,36.17,36.26,50535.0
2025-04-25 14:30:00,36.26,36.3,36.21,36.23,50309.0,36.26,36.3,36.21,36.23,50309.0
2025-04-25 15:00:00,36.25,36.32,36.22,36.24,49293.0,36.25,36.32,36.22,36.24,49293.0
2025-04-25 15:30:00,36.23,36.34,36.19,36.28,295188.0,36.23,36.34,36.19,36.28,295188.0
2025-04-28 09:30:00,36.3,36.5,35.91,35.98,143467.0,36.3,36.5,35.91,35.98,143467.0
2025-04-28 10:00:00,36.0,36.13,35.93,35.95,88554.0,36.0,36.13,35.93,35.95,88554.0
2025-04-28 10:30:00,35.94,36.0,35.86,35.94,103553.0,35.94,36.0,35.86,35.94,103553.0
2025-04-28 11:00:00,35.94,36.12,35.88,36.12,108453.0,35.94,36.12,35.88,36.12,108453.0
2025-04-28 11:30:00,36.11,36.12,35.87,35.91,100203.0,36.11,36.12,35.87,35.91,100203.0
2025-04-28 12:00:00,35.9,35.97,35.88,35.93,149708.0,35.9,35.97,35.88,35.93,149708.0
2025-04-28 12:30:00,35.93,35.93,35.79,35.83,107235.0,35.93,35.93,35.79,35.83,107235.0
2025-04-28 13:00:00,35.83,35.85,35.71,35.74,135782.0,35.83,35.85,35.71,35.74,135782.0
2025-04-28 13:30:00,35.73,35.83,35.7,35.82,125781.0,35.73,35.83,35.7,35.82,125781.0
2025-04-28 14:00:00,35.82,35.91,35.81,35.91,78034.0,35.82,35.91,35.81,35.91,78034.0
2025-04-28 14:30:00,35.9,35.93,35.79,35.82,76978.0,35.9,35.93,35.79,35.82,76978.0
2025-04-28 15:00:00,35.82,35.91,35.81,35.87,117919.0,35.82,35.91,35.81,35.87,117919.0
2025-04-28 15:30:00,35.87,35.94,35.77,35.82,558467.0,35.87,35.94,35.77,35.82,558467.0
2025-04-29 09:30:00,35.75,35.86,35.35,35.8,98651.0,35.75,35.86,35.35,35.8,98651.0
2025-04-29 10:00:00,35.79,35.94,35.73,35.89,74020.0,35.79,35.94,35.73,35.89,74020.0
2025-04-29 10:30:00,35.89,35.98,35.84,35.95,70520.0,35.89,35.98,35.84,35.95,70520.0
2025-04-29 11:00:00,35.95,35.98,35.77,35.82,77679.0,35.95,35.98,35.77,35.82,77679.0
2025-04-29 11:30:00,35.82,35.9,35.74,35.85,93449.0,35.82,35.9,35.74,35.85,93449.0
2025-04-29 12:00:00,35.86,36.0,35.83,35.97,61183.0,35.86,36.0,35.83,35.97,61183.0
2025-04-29 12:30:00,35.96,35.98,35.76,35.76,79407.0,35.96,35.98,35.76,35.76,79407.0
2025-04-29 13:00:00,35.77,35.85,35.72,35.82,86501.0,35.77,35.85,35.72,35.82,86501.0
2025-04-29 13:30:00,35.82,36.01,35.82,35.95,88625.0,35.82,36.01,35.82,35.95,88625.0
2025-04-29 14:00:00,35.96,36.03,35.94,35.98,96610.0,35.96,36.03,35.94,35.98,96610.0
2025-04-29 14:30:00,35.98,36.09,35.98,36.07,197171.0,35.98,36.09,35.98,36.07,197171.0
2025-04-29 15:00:00,36.08,36.12,36.01,36.02,138524.0,36.08,36.12,36.01,36.02,138524.0
2025-04-29 15:30:00,36.03,36.07,35.9,36.02,497345.0,36.03,36.07,35.9,36.02,497345.0
2025-04-30 09:30:00,36.34,36.65,35.9,35.98,177257.0,36.34,36.65,35.9,35.98,177257.0
2025-04-30 10:00:00,36.0,36.05,35.79,35.93,104651.0,36.0,36.05,35.79,35.93,104651.0
2025-04-30 10:30:00,35.92,36.18,35.87,36.14,51896.0,35.92,36.18,35.87,36.14,51896.0
2025-04-30 11:00:00,36.14,36.19,36.07,36.12,53645.0,36.14,36.19,36.07,36.12,53645.0
2025-04-30 11:30:00,36.11,36.31,36.11,36.31,97751.0,36.11,36.31,36.11,36.31,97751.0
2025-04-30 12:00:00,36.3,36.36,36.28,36.34,62356.0,36.3,36.36,36.28,36.34,62356.0
2025-04-30 12:30:00,36.33,36.53,36.32,36.5,87178.0,36.33,36.53,36.32,36.5,87178.0
2025-04-30 13:00:00,36.51,36.51,36.42,36.48,63118.0,36.51,36.51,36.42,36.48,63118.0
2025-04-30 13:30:00,36.48,36.53,36.47,36.52,61427.0,36.48,36.53,36.47,36.52,61427.0
2025-04-30 14:00:00,36.52,36.6,36.46,36.49,100949.0,36.52,36.6,36.46,36.49,100949.0
2025-04-30 14:30:00,36.5,36.52,36.39,36.4,61978.0,36.5,36.52,36.39,36.4,61978.0
2025-04-30 15:00:00,36.41,36.53,36.41,36.47,83666.0,36.41,36.53,36.41,36.47,83666.0
2025-04-30 15:30:00,36.47,36.65,36.4,36.44,352853.0,36.47,36.65,36.4,36.44,352853.0
2025-05-01 09:30:00,36.0,36.15,35.58,36.1,109395.0,36.0,36.15,35.58,36.1,109395.0
2025-05-01 10:00:00,36.14,36.2,35.85,35.99,187258.0,36.14,36.2,35.85,35.99,187258.0
2025-05-01 10:30:00,36.02,36.16,35.95,36.13,60874.0,36.02,36.16,35.95,36.13,60874.0
2025-05-01 11:00:00,36.13,36.21,36.11,36.14,39800.0,36.13,36.21,36.11,36.14,39800.0
2025-05-01 11:30:00,36.14,36.14,35.9,35.91,24915.0,36.14,36.14,35.9,35.91,24915.0
2025-05-01 12:00:00,35.91,35.91,35.81,35.83,38957.0,35.91,35.91,35.81,35.83,38957.0
2025-05-01 12:30:00,35.83,35.88,35.78,35.85,29186.0,35.83,35.88,35.78,35.85,29186.0
2025-05-01 13:00:00,35.84,36.02,35.84,36.01,90906.0,35.84,36.02,35.84,36.01,90906.0
2025-05-01 13:30:00,36.02,36.05,35.86,35.87,71302.0,36.02,36.05,35.86,35.87,71302.0
2025-05-01 14:00:00,35.87,35.93,35.81,35.83,39815.0,35.87,35.93,35.81,35.83,39815.0
2025-05-01 14:30:00,35.83,35.95,35.81,35.83,86995.0,35.83,35.95,35.81,35.83,86995.0
2025-05-01 15:00:00,35.83,35.91,35.78,35.91,81859.0,35.83,35.91,35.78,35.91,81859.0
2025-05-01 15:30:00,35.91,36.02,35.84,35.87,290977.0,35.91,36.02,35.84,35.87,290977.0
2025-05-02 09:30:00,35.86,36.27,35.66,35.77,96918.0,35.86,36.27,35.66,35.77,96918.0
2025-05-02 10:00:00,35.75,35.95,35.73,35.9,60059.0,35.75,35.95,35.73,35.9,60059.0
2025-05-02 10:30:00,35.89,36.01,35.83,36.0,63866.0,35.89,36.01,35.83,36.0,63866.0
2025-05-02 11:00:00,35.99,36.0,35.81,35.81,69306.0,35.99,36.0,35.81,35.81,69306.0
2025-05-02 11:30:00,35.83,35.91,35.8,35.8,131815.0,35.83,35.91,35.8,35.8,131815.0
2025-05-02 12:00:00,35.8,35.89,35.71,35.71,23325.0,35.8,35.89,35.71,35.71,23325.0
2025-05-02 12:30:00,35.72,35.89,35.72,35.86,50268.0,35.72,35.89,35.72,35.86,50268.0
2025-05-02 13:00:00,35.85,35.91,35.82,35.85,68721.0,35.85,35.91,35.82,35.85,68721.0
2025-05-02 13:30:00,35.87,35.93,35.83,35.87,73169.0,35.87,35.93,35.83,35.87,73169.0
2025-05-02 14:00:00,35.87,35.96,35.85,35.95,88103.0,35.87,35.96,35.85,35.95,88103.0
2025-05-02 14:30:00,35.94,35.99,35.83,35.84,179720.0,35.94,35.99,35.83,35.84,179720.0
2025-05-02 15:00:00,35.85,35.98,35.85,35.93,82847.0,35.85,35.98,35.85,35.93,82847.0
2025-05-02 15:30:00,35.92,35.96,35.81,35.84,293416.0,35.92,35.96,35.81,35.84,293416.0
2025-05-05 09:30:00,35.89,35.91,35.37,35.4,118566.0,35.89,35.91,35.37,35.4,118566.0
2025-05-05 10:00:00,35.41,35.58,35.36,35.53,70493.0,35.41,35.58,35.36,35.53,70493.0
2025-05-05 10:30:00,35.54,35.67,35.52,35.63,45752.0,35.54,35.67,35.52,35.63,45752.0
2025-05-05 11:00:00,35.64,35.65,35.57,35.59,41725.0,35.64,35.65,35.57,35.59,41725.0
2025-05-05 11:30:00,35.59,35.74,35.57,35.72,27148.0,35.59,35.74,35.57,35.72,27148.0
2025-05-05 12:00:00,35.71,35.72,35.56,35.59,33187.0,35.71,35.72,35.56,35.59,33187.0
2025-05-05 12:30:00,35.58,35.58,35.52,35.53,45049.0,35.58,35.58,35.52,35.53,45049.0
2025-05-05 13:00:00,35.53,35.56,35.38,35.39,87851.0,35.53,35.56,35.38,35.39,87851.0
2025-05-05 13:30:00,35.39,35.54,35.38,35.53,51740.0,35.39,35.54,35.38,35.53,51740.0
2025-05-05 14:00:00,35.52,35.63,35.52,35.63,50408.0,35.52,35.63,35.52,35.63,50408.0
2025-05-05 14:30:00,35.63,35.68,35.58,35.67,71798.0,35.63,35.68,35.58,35.67,71798.0
2025-05-05 15:00:00,35.66,35.66,35.57,35.59,87179.0,35.66,35.66,35.57,35.59,87179.0
2025-05-05 15:30:00,35.59,35.63,35.52,35.59,326274.0,35.59,35.63,35.52,35.59,326274.0
2025-05-06 09:30:00,35.53,35.6,35.21,35.33,71946.0,35.53,35.6,35.21,35.33,71946.0
2025-05-06 10:00:00,35.32,35.42,35.23,35.4,39143.0,35.32,35.42,35.23,35.4,39143.0
2025-05-06 10:30:00,35.4,35.43,35.27,35.3,33193.0,35.4,35.43,35.27,35.3,33193.0
2025-05-06 11:00:00,35.3,35.36,35.25,35.3,41831.0,35.3,35.36,35.25,35.3,41831.0
2025-05-06 11:30:00,35.3,35.35,35.27,35.29,31669.0,35.3,35.35,35.27,35.29,31669.0
2025-05-06 12:00:00,35.29,35.41,35.26,35.27,71300.0,35.29,35.41,35.26,35.27,71300.0
2025-05-06 12:30:00,35.28,35.36,35.23,35.36,93476.0,35.28,35.36,35.23,35.36,93476.0
2025-05-06 13:00:00,35.37,35.49,35.36,35.45,89275.0,35.37,35.49,35.36,35.45,89275.0
2025-05-06 13:30:00,35.45,35.46,35.29,35.32,38330.0,35.45,35.46,35.29,35.32,38330.0
2025-05-06 14:00:00,35.33,35.47,35.32,35.47,51563.0,35.33,35.47,35.32,35.47,51563.0
2025-05-06 14:30:00,35.47,35.52,35.46,35.52,45612.0,35.47,35.52,35.46,35.52,45612.0
2025-05-06 15:00:00,35.52,35.53,35.43,35.46,76708.0,35.52,35.53,35.43,35.46,76708.0
2025-05-06 15:30:00,35.45,35.57,35.38,35.5,319440.0,35.45,35.57,35.38,35.5,319440.0
2025-05-07 09:30:00,35.63,35.63,35.37,35.45,85969.0,35.63,35.63,35.37,35.45,85969.0
2025-05-07 10:00:00,35.45,35.54,35.12,35.18,122570.0,35.45,35.54,35.12,35.18,122570.0
2025-05-07 10:30:00,35.17,35.21,35.09,35.17,71443.0,35.17,35.21,35.09,35.17,71443.0
2025-05-07 11:00:00,35.16,35.25,35.13,35.22,66065.0,35.16,35.25,35.13,35.22,66065.0
2025-05-07 11:30:00,35.23,35.29,35.17,35.21,72996.0,35.23,35.29,35.17,35.21,72996.0
2025-05-07 12:00:00,35.2,35.36,35.19,35.28,35638.0,35.2,35.36,35.19,35.28,35638.0
2025-05-07 12:30:00,35.29,35.47,35.29,35.44,54119.0,35.29,35.47,35.29,35.44,54119.0
2025-05-07 13:00:00,35.44,35.48,35.4,35.42,61025.0,35.44,35.48,35.4,35.42,61025.0
2025-05-07 13:30:00,35.43,35.44,35.3,35.3,44761.0,35.43,35.44,35.3,35.3,44761.0
2025-05-07 14:00:00,35.32,35.35,35.09,35.23,103519.0,35.32,35.35,35.09,35.23,103519.0
2025-05-07 14:30:00,35.23,35.43,35.2,35.41,92053.0,35.23,35.43,35.2,35.41,92053.0
2025-05-07 15:00:00,35.41,35.41,35.27,35.28,46915.0,35.41,35.41,35.27,35.28,46915.0
2025-05-07 15:30:00,35.28,35.4,35.21,35.29,316811.0,35.28,35.4,35.21,35.29,316811.0
2025-05-08 09:30:00,35.41,35.58,35.22,35.24,114529.0,35.41,35.58,35.22,35.24,114529.0
2025-05-08 10:00:00,35.22,35.38,35.11,35.35,89724.0,35.22,35.38,35.11,35.35,89724.0
2025-05-08 10:30:00,35.35,35.38,35.15,35.16,99394.0,35.35,35.38,35.15,35.16,99394.0
2025-05-08 11:00:00,35.15,35.31,35.08,35.28,114603.0,35.15,35.31,35.08,35.28,114603.0
2025-05-08 11:30:00,35.27,35.54,35.26,35.51,144687.0,35.27,35.54,35.26,35.51,144687.0
2025-05-08 12:00:00,35.51,35.7,35.5,35.63,133537.0,35.51,35.7,35.5,35.63,133537.0
2025-05-08 12:30:00,35.64,35.68,35.6,35.68,52948.0,35.64,35.68,35.6,35.68,52948.0
2025-05-08 13:00:00,35.68,35.68,35.52,35.55,71651.0,35.68,35.68,35.52,35.55,71651.0
2025-05-08 13:30:00,35.54,35.65,35.53,35.57,161804.0,35.54,35.65,35.53,35.57,161804.0
2025-05-08 14:00:00,35.57,35.79,35.56,35.74,206413.0,35.57,35.79,35.56,35.74,206413.0
2025-05-08 14:30:00,35.74,35.81,35.65,35.66,113439.0,35.74,35.81,35.65,35.66,113439.0
2025-05-08 15:00:00,35.66,35.66,35.58,35.65,79689.0,35.66,35.66,35.58,35.65,79689.0
2025-05-08 15:30:00,35.65,35.7,35.52,35.57,279408.0,35.65,35.7,35.52,35.57,279408.0
2025-05-09 09:30:00,35.48,35.57,35.27,35.52,87730.0,35.48,35.57,35.27,35.52,87730.0
2025-05-09 10:00:00,35.52,35.7,35.51,35.6,75856.0,35.52,35.7,35.51,35.6,75856.0
2025-05-09 10:30:00,35.61,35.67,35.45,35.45,90692.0,35.61,35.67,35.45,35.45,90692.0
2025-05-09 11:00:00,35.45,35.58,35.45,35.5,65780.0,35.45,35.58,35.45,35.5,65780.0
2025-05-09 11:30:00,35.49,35.53,35.44,35.51,37984.0,35.49,35.53,35.44,35.51,37984.0
2025-05-09 12:00:00,35.51,35.64,35.46,35.48,45124.0,35.51,35.64,35.46,35.48,45124.0
2025-05-09 12:30:00,35.48,35.48,35.31,35.34,76891.0,35.48,35.48,35.31,35.34,76891.0
2025-05-09 13:00:00,35.34,35.47,35.33,35.45,44517.0,35.34,35.47,35.33,35.45,44517.0
2025-05-09 13:30:00,35.45,35.5,35.38,35.5,38059.0,35.45,35.5,35.38,35.5,38059.0
2025-05-09 14:00:00,35.51,35.58,35.45,35.51,45423.0,35.51,35.58,35.45,35.51,45423.0
2025-05-09 14:30:00,35.52,35.53,35.45,35.47,82707.0,35.52,35.53,35.45,35.47,82707.0
2025-05-09 15:00:00,35.47,35.51,35.4,35.41,142804.0,35.47,35.51,35.4,35.41,142804.0
2025-05-09 15:30:00,35.42,35.46,35.3,35.32,262424.0,35.42,35.46,35.3,35.32,262424.0
2025-05-12 09:30:00,35.3,36.16,35.18,35.72,356060.0,35.3,36.16,35.18,35.72,356060.0
2025-05-12 10:00:00,35.72,35.82,35.48,35.51,122673.0,35.72,35.82,35.48,35.51,122673.0
2025-05-12 10:30:00,35.51,35.74,35.46,35.56,102777.0,35.51,35.74,35.46,35.56,102777.0
2025-05-12 11:00:00,35.56,35.6,35.41,35.45,89033.0,35.56,35.6,35.41,35.45,89033.0
2025-05-12 11:30:00,35.45,35.62,35.43,35.58,117695.0,35.45,35.62,35.43,35.58,117695.0
2025-05-12 12:00:00,35.58,35.7,35.53,35.63,90156.0,35.58,35.7,35.53,35.63,90156.0
2025-05-12 12:30:00,35.64,35.77,35.57,35.77,98110.0,35.64,35.77,35.57,35.77,98110.0
2025-05-12 13:00:00,35.76,35.84,35.67,35.7,127411.0,35.76,35.84,35.67,35.7,127411.0
2025-05-12 13:30:00,35.7,35.82,35.7,35.76,125021.0,35.7,35.82,35.7,35.76,125021.0
2025-05-12 14:00:00,35.77,35.89,35.77,35.77,69785.0,35.77,35.89,35.77,35.77,69785.0
2025-05-12 14:30:00,35.77,35.89,35.77,35.89,77750.0,35.77,35.89,35.77,35.89,77750.0
2025-05-12 15:00:00,35.88,35.93,35.83,35.86,146325.0,35.88,35.93,35.83,35.86,146325.0
2025-05-12 15:30:00,35.86,35.96,35.79,35.96,412363.0,35.86,35.96,35.79,35.96,412363.0
2025-05-13 09:30:00,35.82,36.01,34.92,34.94,299204.0,35.82,36.01,34.92,34.94,299204.0
2025-05-13 10:00:00,34.92,35.39,34.86,35.27,230425.0,34.92,35.39,34.86,35.27,230425.0
2025-05-13 10:30:00,35.27,35.45,35.24,35.4,122428.0,35.27,35.45,35.24,35.4,122428.0
2025-05-13 11:00:00,35.39,35.4,35.25,35.27,133836.0,35.39,35.4,35.25,35.27,133836.0
2025-05-13 11:30:00,35.27,35.34,35.13,35.24,98330.0,35.27,35.34,35.13,35.24,98330.0
2025-05-13 12:00:00,35.24,35.26,35.14,35.18,85001.0,35.24,35.26,35.14,35.18,85001.0
2025-05-13 12:30:00,35.18,35.33,35.17,35.32,108090.0,35.18,35.33,35.17,35.32,108090.0
2025-05-13 13:00:00,35.33,35.5,35.29,35.5,120266.0,35.33,35.5,35.29,35.5,120266.0
2025-05-13 13:30:00,35.5,35.56,35.31,35.33,181479.0,35.5,35.56,35.31,35.33,181479.0
2025-05-13 14:00:00,35.33,35.53,35.31,35.34,125350.0,35.33,35.53,35.31,35.34,125350.0
2025-05-13 14:30:00,35.33,35.42,35.27,35.34,213526.0,35.33,35.42,35.27,35.34,213526.0
2025-05-13 15:00:00,35.35,35.39,35.31,35.36,135823.0,35.35,35.39,35.31,35.36,135823.0
2025-05-13 15:30:00,35.36,35.43,35.18,35.18,325515.0,35.36,35.43,35.18,35.18,325515.0
2025-05-14 09:30:00,35.11,35.14,34.58,34.77,219918.0,35.11,35.14,34.58,34.77,219918.0
2025-05-14 10:00:00,34.76,34.77,34.53,34.6,134727.0,34.76,34.77,34.53,34.6,134727.0
2025-05-14 10:30:00,34.6,34.73,34.3,34.35,350956.0,34.6,34.73,34.3,34.35,350956.0
2025-05-14 11:00:00,34.34,34.41,34.27,34.38,186155.0,34.34,34.41,34.27,34.38,186155.0
2025-05-14 11:30:00,34.38,34.46,34.36,34.4,128429.0,34.38,34.46,34.36,34.4,128429.0
2025-05-14 12:00:00,34.41,34.49,34.3,34.3,117216.0,34.41,34.49,34.3,34.3,117216.0
2025-05-14 12:30:00,34.3,34.42,34.27,34.37,187309.0,34.3,34.42,34.27,34.37,187309.0
2025-05-14 13:00:00,34.37,34.45,34.35,34.38,139381.0,34.37,34.45,34.35,34.38,139381.0
2025-05-14 13:30:00,34.38,34.4,34.3,34.38,87768.0,34.38,34.4,34.3,34.38,87768.0
2025-05-14 14:00:00,34.38,34.51,34.38,34.41,353005.0,34.38,34.51,34.38,34.41,353005.0
2025-05-14 14:30:00,34.41,34.57,34.4,34.48,220606.0,34.41,34.57,34.4,34.48,220606.0
2025-05-14 15:00:00,34.48,34.49,34.4,34.44,301042.0,34.48,34.49,34.4,34.44,301042.0
2025-05-14 15:30:00,34.44,34.46,34.28,34.3,491432.0,34.44,34.46,34.28,34.3,491432.0
2025-05-15 09:30:00,34.51,34.72,34.35,34.68,138099.0,34.51,34.72,34.35,34.68,138099.0
2025-05-15 10:00:00,34.69,34.76,34.62,34.65,102456.0,34.69,34.76,34.62,34.65,102456.0
2025-05-15 10:30:00,34.66,34.8,34.64,34.75,93111.0,34.66,34.8,34.64,34.75,93111.0
2025-05-15 11:00:00,34.75,35.0,34.75,34.93,87201.0,34.75,35.0,34.75,34.93,87201.0
2025-05-15 11:30:00,34.93,35.0,34.87,34.93,51278.0,34.93,35.0,34.87,34.93,51278.0
2025-05-15 12:00:00,34.92,35.02,34.9,34.91,50377.0,34.92,35.02,34.9,34.91,50377.0
2025-05-15 12:30:00,34.91,34.92,34.78,34.87,52881.0,34.91,34.92,34.78,34.87,52881.0
2025-05-15 13:00:00,34.88,34.95,34.82,34.82,73494.0,34.88,34.95,34.82,34.82,73494.0
2025-05-15 13:30:00,34.82,34.83,34.77,34.81,138911.0,34.82,34.83,34.77,34.81,138911.0
2025-05-15 14:00:00,34.81,34.84,34.76,34.79,54660.0,34.81,34.84,34.76,34.79,54660.0
2025-05-15 14:30:00,34.8,34.93,34.78,34.93,52312.0,34.8,34.93,34.78,34.93,52312.0
2025-05-15 15:00:00,34.93,35.04,34.87,35.02,119206.0,34.93,35.04,34.87,35.02,119206.0
2025-05-15 15:30:00,35.02,35.04,34.85,34.95,782165.0,35.02,35.04,34.85,34.95,782165.0
2025-05-16 09:30:00,35.0,35.17,34.86,35.07,169006.0,35.0,35.17,34.86,35.07,169006.0
2025-05-16 10:00:00,35.06,35.29,35.01,35.22,76207.0,35.06,35.29,35.01,35.22,76207.0
2025-05-16 10:30:00,35.23,35.4,35.23,35.34,77769.0,35.23,35.4,35.23,35.34,77769.0
2025-05-16 11:00:00,35.35,35.35,35.25,35.26,109116.0,35.35,35.35,35.25,35.26,109116.0
2025-05-16 11:30:00,35.26,35.28,35.19,35.26,53501.0,35.26,35.28,35.19,35.26,53501.0
2025-05-16 12:00:00,35.27,35.36,35.26,35.34,59109.0,35.27,35.36,35.26,35.34,59109.0
2025-05-16 12:30:00,35.36,35.42,35.36,35.4,41580.0,35.36,35.42,35.36,35.4,41580.0
2025-05-16 13:00:00,35.4,35.48,35.34,35.41,110035.0,35.4,35.48,35.34,35.41,110035.0
2025-05-16 13:30:00,35.42,35.53,35.41,35.48,57058.0,35.42,35.53,35.41,35.48,57058.0
2025-05-16 14:00:00,35.48,35.57,35.45,35.54,86961.0,35.48,35.57,35.45,35.54,86961.0
2025-05-16 14:30:00,35.54,35.61,35.53,35.57,86113.0,35.54,35.61,35.53,35.57,86113.0
2025-05-16 15:00:00,35.57,35.6,35.47,35.52,111679.0,35.57,35.6,35.47,35.52,111679.0
2025-05-16 15:30:00,35.52,35.57,35.42,35.51,305646.0,35.52,35.57,35.42,35.51,305646.0
2025-05-19 09:30:00,35.46,35.58,35.19,35.36,156877.0,35.46,35.58,35.19,35.36,156877.0
2025-05-19 10:00:00,35.37,35.44,35.25,35.43,99943.0,35.37,35.44,35.25,35.43,99943.0
2025-05-19 10:30:00,35.43,35.47,35.36,35.4,89048.0,35.43,35.47,35.36,35.4,89048.0
2025-05-19 11:00:00,35.41,35.47,35.38,35.44,82508.0,35.41,35.47,35.38,35.44,82508.0
2025-05-19 11:30:00,35.44,35.48,35.38,35.45,74681.0,35.44,35.48,35.38,35.45,74681.0
2025-05-19 12:00:00,35.46,35.56,35.45,35.48,97756.0,35.46,35.56,35.45,35.48,97756.0
2025-05-19 12:30:00,35.47,35.54,35.39,35.54,66869.0,35.47,35.54,35.39,35.54,66869.0
2025-05-19 13:00:00,35.54,35.54,35.44,35.47,87648.0,35.54,35.54,35.44,35.47,87648.0
2025-05-19 13:30:00,35.47,35.48,35.36,35.39,69615.0,35.47,35.48,35.36,35.39,69615.0
2025-05-19 14:00:00,35.39,35.43,35.38,35.41,71138.0,35.39,35.43,35.38,35.41,71138.0
2025-05-19 14:30:00,35.41,35.46,35.39,35.41,74663.0,35.41,35.46,35.39,35.41,74663.0
2025-05-19 15:00:00,35.41,35.43,35.35,35.4,134252.0,35.41,35.43,35.35,35.4,134252.0
2025-05-19 15:30:00,35.39,35.52,35.39,35.48,301994.0,35.39,35.52,35.39,35.48,301994.0
2025-05-20 09:30:00,35.47,35.64,35.41,35.61,103441.0,35.47,35.64,35.41,35.61,103441.0
2025-05-20 10:00:00,35.6,35.81,35.58,35.76,139940.0,35.6,35.81,35.58,35.76,139940.0
2025-05-20 10:30:00,35.74,35.84,35.72,35.79,87217.0,35.74,35.84,35.72,35.79,87217.0
2025-05-20 11:00:00,35.79,36.03,35.77,35.89,127579.0,35.79,36.03,35.77,35.89,127579.0
2025-05-20 11:30:00,35.88,35.89,35.74,35.76,99292.0,35.88,35.89,35.74,35.76,99292.0
2025-05-20 12:00:00,35.77,35.78,35.56,35.59,152893.0,35.77,35.78,35.56,35.59,152893.0
2025-05-20 12:30:00,35.58,35.63,35.56,35.61,71274.0,35.58,35.63,35.56,35.61,71274.0
2025-05-20 13:00:00,35.61,35.67,35.58,35.63,66223.0,35.61,35.67,35.58,35.63,66223.0
2025-05-20 13:30:00,35.63,35.67,35.6,35.66,60106.0,35.63,35.67,35.6,35.66,60106.0
2025-05-20 14:00:00,35.65,35.74,35.64,35.66,71184.0,35.65,35.74,35.64,35.66,71184.0
2025-05-20 14:30:00,35.65,35.76,35.62,35.66,106850.0,35.65,35.76,35.62,35.66,106850.0
2025-05-20 15:00:00,35.66,35.67,35.6,35.6,114288.0,35.66,35.67,35.6,35.6,114288.0
2025-05-20 15:30:00,35.59,35.7,35.56,35.69,393412.0,35.59,35.7,35.56,35.69,393412.0
2025-05-21 09:30:00,35.71,35.72,35.26,35.31,179036.0,35.71,35.72,35.26,35.31,179036.0
2025-05-21 10:00:00,35.3,35.38,35.04,35.05,531595.0,35.3,35.38,35.04,35.05,531595.0
2025-05-21 10:30:00,35.05,35.17,34.95,34.99,614493.0,35.05,35.17,34.95,34.99,614493.0
2025-05-21 11:00:00,35.0,35.12,34.92,35.09,129624.0,35.0,35.12,34.92,35.09,129624.0
2025-05-21 11:30:00,35.09,35.1,34.89,34.91,85446.0,35.09,35.1,34.89,34.91,85446.0
2025-05-21 12:00:00,34.91,34.92,34.8,34.87,70672.0,34.91,34.92,34.8,34.87,70672.0
2025-05-21 12:30:00,34.87,34.92,34.8,34.84,73482.0,34.87,34.92,34.8,34.84,73482.0
2025-05-21 13:00:00,34.84,34.89,34.74,34.77,93354.0,34.84,34.89,34.74,34.77,93354.0
2025-05-21 13:30:00,34.77,34.83,34.63,34.66,121610.0,34.77,34.83,34.63,34.66,121610.0
2025-05-21 14:00:00,34.64,34.64,34.48,34.52,97561.0,34.64,34.64,34.48,34.52,97561.0
2025-05-21 14:30:00,34.52,34.54,34.37,34.39,111918.0,34.52,34.54,34.37,34.39,111918.0
2025-05-21 15:00:00,34.39,34.39,34.28,34.29,158626.0,34.39,34.39,34.28,34.29,158626.0
2025-05-21 15:30:00,34.29,34.34,34.21,34.23,542919.0,34.29,34.34,34.21,34.23,542919.0
2025-05-22 09:30:00,34.21,34.29,33.76,33.78,405762.0,34.21,34.29,33.76,33.78,405762.0
2025-05-22 10:00:00,33.8,33.92,33.78,33.84,129665.0,33.8,33.92,33.78,33.84,129665.0
2025-05-22 10:30:00,33.85,34.01,33.79,34.01,122164.0,33.85,34.01,33.79,34.01,122164.0
2025-05-22 11:00:00,34.0,34.04,33.91,33.94,112119.0,34.0,34.04,33.91,33.94,112119.0
2025-05-22 11:30:00,33.94,34.2,33.93,34.14,49783.0,33.94,34.2,33.93,34.14,49783.0
2025-05-22 12:00:00,34.14,34.22,34.13,34.18,49732.0,34.14,34.22,34.13,34.18,49732.0
2025-05-22 12:30:00,34.19,34.21,34.15,34.15,53384.0,34.19,34.21,34.15,34.15,53384.0
2025-05-22 13:00:00,34.15,34.22,34.09,34.2,68035.0,34.15,34.22,34.09,34.2,68035.0
2025-05-22 13:30:00,34.2,34.24,34.13,34.16,72847.0,34.2,34.24,34.13,34.16,72847.0
2025-05-22 14:00:00,34.16,34.29,34.16,34.27,94134.0,34.16,34.29,34.16,34.27,94134.0
2025-05-22 14:30:00,34.27,34.3,34.19,34.26,79534.0,34.27,34.3,34.19,34.26,79534.0
2025-05-22 15:00:00,34.25,34.32,34.24,34.32,72831.0,34.25,34.32,34.24,34.32,72831.0
2025-05-22 15:30:00,34.32,34.32,34.06,34.09,812675.0,34.32,34.32,34.06,34.09,812675.0
2025-05-23 09:30:00,34.05,34.06,33.05,33.19,598370.0,34.05,34.06,33.05,33.19,598370.0
2025-05-23 10:00:00,33.2,33.32,33.01,33.09,649810.0,33.2,33.32,33.01,33.09,649810.0
2025-05-23 10:30:00,33.09,33.14,32.95,33.01,453085.0,33.09,33.14,32.95,33.01,453085.0
2025-05-23 11:00:00,33.01,33.17,32.97,33.15,212300.0,33.01,33.17,32.97,33.15,212300.0
2025-05-23 11:30:00,33.16,33.33,33.15,33.3,173822.0,33.16,33.33,33.15,33.3,173822.0
2025-05-23 12:00:00,33.3,33.33,33.15,33.2,158428.0,33.3,33.33,33.15,33.2,158428.0
2025-05-23 12:30:00,33.19,33.37,33.15,33.33,113497.0,33.19,33.37,33.15,33.33,113497.0
2025-05-23 13:00:00,33.33,33.46,33.32,33.43,144372.0,33.33,33.46,33.32,33.43,144372.0
2025-05-23 13:30:00,33.43,33.48,33.38,33.45,165154.0,33.43,33.48,33.38,33.45,165154.0
2025-05-23 14:00:00,33.45,33.65,33.43,33.64,126091.0,33.45,33.65,33.43,33.64,126091.0
2025-05-23 14:30:00,33.65,33.65,33.49,33.5,220588.0,33.65,33.65,33.49,33.5,220588.0
2025-05-23 15:00:00,33.5,33.54,33.4,33.52,248011.0,33.5,33.54,33.4,33.52,248011.0
2025-05-23 15:30:00,33.52,33.61,33.44,33.49,751642.0,33.52,33.61,33.44,33.49,751642.0
2025-05-27 09:30:00,33.73,34.05,33.69,33.8,188543.0,33.73,34.05,33.69,33.8,188543.0
2025-05-27 10:00:00,33.78,33.98,33.73,33.94,276335.0,33.78,33.98,33.73,33.94,276335.0
2025-05-27 10:30:00,33.94,34.22,33.91,34.21,125556.0,33.94,34.22,33.91,34.21,125556.0
2025-05-27 11:00:00,34.21,34.37,34.08,34.34,172028.0,34.21,34.37,34.08,34.34,172028.0
2025-05-27 11:30:00,34.34,34.48,34.3,34.32,208483.0,34.34,34.48,34.3,34.32,208483.0
2025-05-27 12:00:00,34.32,34.32,34.11,34.18,148549.0,34.32,34.32,34.11,34.18,148549.0
2025-05-27 12:30:00,34.18,34.24,34.15,34.22,92236.0,34.18,34.24,34.15,34.22,92236.0
2025-05-27 13:00:00,34.22,34.29,34.16,34.22,198571.0,34.22,34.29,34.16,34.22,198571.0
2025-05-27 13:30:00,34.22,34.3,34.19,34.3,115524.0,34.22,34.3,34.19,34.3,115524.0
2025-05-27 14:00:00,34.3,34.31,34.24,34.26,115049.0,34.3,34.31,34.24,34.26,115049.0
2025-05-27 14:30:00,34.26,34.33,34.25,34.27,164342.0,34.26,34.33,34.25,34.27,164342.0
2025-05-27 15:00:00,34.29,34.38,34.27,34.33,233478.0,34.29,34.38,34.27,34.33,233478.0
2025-05-27 15:30:00,34.33,34.38,34.25,34.34,524464.0,34.33,34.38,34.25,34.34,524464.0
2025-05-28 09:30:00,34.38,34.6,34.3,34.34,84282.0,34.38,34.6,34.3,34.34,84282.0
2025-05-28 10:00:00,34.34,34.35,34.16,34.24,113121.0,34.34,34.35,34.16,34.24,113121.0
2025-05-28 10:30:00,34.25,34.32,34.12,34.22,73785.0,34.25,34.32,34.12,34.22,73785.0
2025-05-28 11:00:00,34.23,34.27,34.06,34.06,117099.0,34.23,34.27,34.06,34.06,117099.0
2025-05-28 11:30:00,34.07,34.12,33.97,33.99,237175.0,34.07,34.12,33.97,33.99,237175.0
2025-05-28 12:00:00,34.0,34.12,33.98,34.09,103472.0,34.0,34.12,33.98,34.09,103472.0
2025-05-28 12:30:00,34.09,34.16,34.02,34.16,111995.0,34.09,34.16,34.02,34.16,111995.0
2025-05-28 13:00:00,34.16,34.18,34.05,34.07,312588.0,34.16,34.18,34.05,34.07,312588.0
2025-05-28 13:30:00,34.06,34.07,33.89,33.89,74414.0,34.06,34.07,33.89,33.89,74414.0
2025-05-28 14:00:00,33.89,33.94,33.85,33.9,154050.0,33.89,33.94,33.85,33.9,154050.0
2025-05-28 14:30:00,33.91,33.93,33.75,33.85,83984.0,33.91,33.93,33.75,33.85,83984.0
2025-05-28 15:00:00,33.85,33.97,33.81,33.91,167282.0,33.85,33.97,33.81,33.91,167282.0
2025-05-28 15:30:00,33.91,33.91,33.76,33.8,385171.0,33.91,33.91,33.76,33.8,385171.0
2025-05-29 09:30:00,33.73,34.0,33.53,33.92,324847.0,33.73,34.0,33.53,33.92,324847.0
2025-05-29 10:00:00,33.93,34.07,33.84,34.02,226664.0,33.93,34.07,33.84,34.02,226664.0
2025-05-29 10:30:00,34.01,34.01,33.82,33.85,279968.0,34.01,34.01,33.82,33.85,279968.0
2025-05-29 11:00:00,33.84,33.87,33.69,33.87,469351.0,33.84,33.87,33.69,33.87,469351.0
2025-05-29 11:30:00,33.87,33.87,33.68,33.71,153050.0,33.87,33.87,33.68,33.71,153050.0
2025-05-29 12:00:00,33.72,33.84,33.68,33.81,125641.0,33.72,33.84,33.68,33.81,125641.0
2025-05-29 12:30:00,33.8,33.89,33.76,33.89,179092.0,33.8,33.89,33.76,33.89,179092.0
2025-05-29 13:00:00,33.88,33.98,33.85,33.93,130796.0,33.88,33.98,33.85,33.93,130796.0
2025-05-29 13:30:00,33.93,34.09,33.92,34.05,123724.0,33.93,34.09,33.92,34.05,123724.0
2025-05-29 14:00:00,34.05,34.09,34.02,34.09,91914.0,34.05,34.09,34.02,34.09,91914.0
2025-05-29 14:30:00,34.09,34.13,34.04,34.09,94617.0,34.09,34.13,34.04,34.09,94617.0
2025-05-29 15:00:00,34.09,34.14,34.05,34.09,150708.0,34.09,34.14,34.05,34.09,150708.0
2025-05-29 15:30:00,34.1,34.18,34.08,34.16,630165.0,34.1,34.18,34.08,34.16,630165.0
2025-05-30 09:30:00,34.26,34.38,33.97,34.29,186777.0,34.26,34.38,33.97,34.29,186777.0
2025-05-30 10:00:00,34.29,34.36,34.16,34.28,128094.0,34.29,34.36,34.16,34.28,128094.0
2025-05-30 10:30:00,34.28,34.31,34.14,34.2,92062.0,34.28,34.31,34.14,34.2,92062.0
2025-05-30 11:00:00,34.2,34.25,34.16,34.21,76036.0,34.2,34.25,34.16,34.21,76036.0
2025-05-30 11:30:00,34.2,34.21,34.1,34.11,205031.0,34.2,34.21,34.1,34.11,205031.0
2025-05-30 12:00:00,34.11,34.24,34.1,34.12,237708.0,34.11,34.24,34.1,34.12,237708.0
2025-05-30 12:30:00,34.12,34.21,34.08,34.14,121973.0,34.12,34.21,34.08,34.14,121973.0
2025-05-30 13:00:00,34.13,34.2,34.06,34.18,110231.0,34.13,34.2,34.06,34.18,110231.0
2025-05-30 13:30:00,34.19,34.26,34.16,34.22,118231.0,34.19,34.26,34.16,34.22,118231.0
2025-05-30 14:00:00,34.22,34.33,34.22,34.25,167695.0,34.22,34.33,34.22,34.25,167695.0
2025-05-30 14:30:00,34.25,34.27,34.16,34.23,236477.0,34.25,34.27,34.16,34.23,236477.0
2025-05-30 15:00:00,34.23,34.29,34.21,34.28,216490.0,34.23,34.29,34.21,34.28,216490.0
2025-05-30 15:30:00,34.29,34.38,34.03,34.04,999217.0,34.29,34.38,34.03,34.04,999217.0
2025-06-02 09:30:00,34.85,35.0,33.9,33.96,866739.0,34.85,35.0,33.9,33.96,866739.0
2025-06-02 10:00:00,33.96,34.0,33.69,33.99,448780.0,33.96,34.0,33.69,33.99,448780.0
2025-06-02 10:30:00,34.0,34.38,33.92,34.37,307745.0,34.0,34.38,33.92,34.37,307745.0
2025-06-02 11:00:00,34.37,34.41,34.12,34.14,267877.0,34.37,34.41,34.12,34.14,267877.0
2025-06-02 11:30:00,34.14,34.18,34.02,34.05,218073.0,34.14,34.18,34.02,34.05,218073.0
2025-06-02 12:00:00,34.05,34.06,33.84,33.88,219594.0,34.05,34.06,33.84,33.88,219594.0
2025-06-02 12:30:00,33.88,34.04,33.78,34.04,195652.0,33.88,34.04,33.78,34.04,195652.0
2025-06-02 13:00:00,34.04,34.09,33.83,33.85,303155.0,34.04,34.09,33.83,33.85,303155.0
2025-06-02 13:30:00,33.87,34.16,33.84,34.11,514386.0,33.87,34.16,33.84,34.11,514386.0
2025-06-02 14:00:00,34.11,34.28,34.08,34.26,457910.0,34.11,34.28,34.08,34.26,457910.0
2025-06-02 14:30:00,34.26,34.34,34.18,34.26,433359.0,34.26,34.34,34.18,34.26,433359.0
2025-06-02 15:00:00,34.26,34.26,34.15,34.23,457443.0,34.26,34.26,34.15,34.23,457443.0
2025-06-02 15:30:00,34.24,34.28,34.0,34.26,1144534.0,34.24,34.28,34.0,34.26,1144534.0
2025-06-03 09:30:00,34.01,34.01,33.44,33.57,1147942.0,34.01,34.01,33.44,33.57,1147942.0
2025-06-03 10:00:00,33.58,33.94,33.46,33.91,401302.0,33.58,33.94,33.46,33.91,401302.0
2025-06-03 10:30:00,33.91,33.94,33.64,33.73,462441.0,33.91,33.94,33.64,33.73,462441.0
2025-06-03 11:00:00,33.74,34.02,33.68,33.95,456539.0,33.74,34.02,33.68,33.95,456539.0
2025-06-03 11:30:00,33.95,34.08,33.92,34.07,342412.0,33.95,34.08,33.92,34.07,342412.0
2025-06-03 12:00:00,34.08,34.15,33.91,33.94,163444.0,34.08,34.15,33.91,33.94,163444.0
2025-06-03 12:30:00,33.95,34.01,33.89,34.01,207387.0,33.95,34.01,33.89,34.01,207387.0
2025-06-03 13:00:00,34.01,34.09,33.94,34.07,142174.0,34.01,34.09,33.94,34.07,142174.0
2025-06-03 13:30:00,34.07,34.29,34.06,34.2,385242.0,34.07,34.29,34.06,34.2,385242.0
2025-06-03 14:00:00,34.21,34.42,34.21,34.41,209485.0,34.21,34.42,34.21,34.41,209485.0
2025-06-03 14:30:00,34.41,34.42,34.23,34.25,212063.0,34.41,34.42,34.23,34.25,212063.0
2025-06-03 15:00:00,34.25,34.3,34.14,34.18,167554.0,34.25,34.3,34.14,34.18,167554.0
2025-06-03 15:30:00,34.18,34.33,34.16,34.26,972260.0,34.18,34.33,34.16,34.26,972260.0
2025-06-04 09:30:00,34.35,34.48,34.02,34.09,514299.0,34.35,34.48,34.02,34.09,514299.0
2025-06-04 10:00:00,34.08,34.34,34.03,34.27,123109.0,34.08,34.34,34.03,34.27,123109.0
2025-06-04 10:30:00,34.26,34.56,34.25,34.54,178692.0,34.26,34.56,34.25,34.54,178692.0
2025-06-04 11:00:00,34.54,34.59,34.41,34.45,190710.0,34.54,34.59,34.41,34.45,190710.0
2025-06-04 11:30:00,34.45,34.48,34.39,34.41,91800.0,34.45,34.48,34.39,34.41,91800.0
2025-06-04 12:00:00,34.41,34.54,34.39,34.45,120656.0,34.41,34.54,34.39,34.45,120656.0
2025-06-04 12:30:00,34.45,34.55,34.44,34.48,99112.0,34.45,34.55,34.44,34.48,99112.0
2025-06-04 13:00:00,34.48,34.52,34.42,34.44,159203.0,34.48,34.52,34.42,34.44,159203.0
2025-06-04 13:30:00,34.44,34.52,34.43,34.47,138619.0,34.44,34.52,34.43,34.47,138619.0
2025-06-04 14:00:00,34.47,34.53,34.36,34.41,112290.0,34.47,34.53,34.36,34.41,112290.0
2025-06-04 14:30:00,34.41,34.41,34.31,34.36,133162.0,34.41,34.41,34.31,34.36,133162.0
2025-06-04 15:00:00,34.36,34.36,34.27,34.34,152608.0,34.36,34.36,34.27,34.34,152608.0
2025-06-04 15:30:00,34.35,34.35,34.23,34.25,659342.0,34.35,34.35,34.23,34.25,659342.0
2025-06-05 09:30:00,34.2,34.24,33.94,33.98,236915.0,34.2,34.24,33.94,33.98,236915.0
2025-06-05 10:00:00,33.97,34.2,33.97,34.18,172667.0,33.97,34.2,33.97,34.18,172667.0
2025-06-05 10:30:00,34.18,34.19,33.95,34.06,177450.0,34.18,34.19,33.95,34.06,177450.0
2025-06-05 11:00:00,34.07,34.14,33.99,33.99,160360.0,34.07,34.14,33.99,33.99,160360.0
2025-06-05 11:30:00,33.99,34.08,33.98,34.04,121851.0,33.99,34.08,33.98,34.04,121851.0
2025-06-05 12:00:00,34.04,34.08,33.97,33.98,126652.0,34.04,34.08,33.97,33.98,126652.0
2025-06-05 12:30:00,33.97,34.07,33.92,34.01,355558.0,33.97,34.07,33.92,34.01,355558.0
2025-06-05 13:00:00,34.01,34.09,33.96,34.05,95160.0,34.01,34.09,33.96,34.05,95160.0
2025-06-05 13:30:00,34.06,34.14,34.05,34.09,90319.0,34.06,34.14,34.05,34.09,90319.0
2025-06-05 14:00:00,34.09,34.09,33.92,34.02,123844.0,34.09,34.09,33.92,34.02,123844.0
2025-06-05 14:30:00,34.03,34.13,34.0,34.09,111877.0,34.03,34.13,34.0,34.09,111877.0
2025-06-05 15:00:00,34.09,34.11,33.99,34.01,134190.0,34.09,34.11,33.99,34.01,134190.0
2025-06-05 15:30:00,34.02,34.16,33.98,34.13,594343.0,34.02,34.16,33.98,34.13,594343.0
2025-06-06 09:30:00,34.33,34.66,34.32,34.59,143600.0,34.33,34.66,34.32,34.59,143600.0
2025-06-06 10:00:00,34.58,34.61,34.41,34.41,97817.0,34.58,34.61,34.41,34.41,97817.0
2025-06-06 10:30:00,34.41,34.44,34.23,34.23,186888.0,34.41,34.44,34.23,34.23,186888.0
2025-06-06 11:00:00,34.22,34.32,34.13,34.23,100217.0,34.22,34.32,34.13,34.23,100217.0
2025-06-06 11:30:00,34.23,34.34,34.2,34.24,92171.0,34.23,34.34,34.2,34.24,92171.0
2025-06-06 12:00:00,34.24,34.35,34.2,34.3,111867.0,34.24,34.35,34.2,34.3,111867.0
2025-06-06 12:30:00,34.3,34.34,34.23,34.23,77209.0,34.3,34.34,34.23,34.23,77209.0
2025-06-06 13:00:00,34.23,34.29,34.19,34.27,70890.0,34.23,34.29,34.19,34.27,70890.0
2025-06-06 13:30:00,34.27,34.32,34.25,34.3,73135.0,34.27,34.32,34.25,34.3,73135.0
2025-06-06 14:00:00,34.3,34.4,34.3,34.36,131283.0,34.3,34.4,34.3,34.36,131283.0
2025-06-06 14:30:00,34.36,34.44,34.34,34.38,174675.0,34.36,34.44,34.34,34.38,174675.0
2025-06-06 15:00:00,34.39,34.42,34.35,34.35,135666.0,34.39,34.42,34.35,34.35,135666.0
2025-06-06 15:30:00,34.34,34.54,34.33,34.48,541082.0,34.34,34.54,34.33,34.48,541082.0
2025-06-09 09:30:00,34.48,34.56,34.14,34.3,208227.0,34.48,34.56,34.14,34.3,208227.0
2025-06-09 10:00:00,34.3,34.48,34.16,34.17,107455.0,34.3,34.48,34.16,34.17,107455.0
2025-06-09 10:30:00,34.17,34.22,34.06,34.13,131765.0,34.17,34.22,34.06,34.13,131765.0
2025-06-09 11:00:00,34.14,34.22,34.05,34.19,192589.0,34.14,34.22,34.05,34.19,192589.0
2025-06-09 11:30:00,34.18,34.24,34.1,34.11,96665.0,34.18,34.24,34.1,34.11,96665.0
2025-06-09 12:00:00,34.11,34.21,34.1,34.19,99802.0,34.11,34.21,34.1,34.19,99802.0
2025-06-09 12:30:00,34.19,34.26,34.18,34.25,85093.0,34.19,34.26,34.18,34.25,85093.0
2025-06-09 13:00:00,34.25,34.28,34.19,34.27,121876.0,34.25,34.28,34.19,34.27,121876.0
2025-06-09 13:30:00,34.27,34.32,34.23,34.26,86005.0,34.27,34.32,34.23,34.26,86005.0
2025-06-09 14:00:00,34.27,34.33,34.25,34.33,135426.0,34.27,34.33,34.25,34.33,135426.0
2025-06-09 14:30:00,34.33,34.37,34.3,34.36,140577.0,34.33,34.37,34.3,34.36,140577.0
2025-06-09 15:00:00,34.36,34.39,34.32,34.34,130802.0,34.36,34.39,34.32,34.34,130802.0
2025-06-09 15:30:00,34.34,34.35,34.22,34.25,581118.0,34.34,34.35,34.22,34.25,581118.0
2025-06-10 09:30:00,34.26,34.37,33.82,34.04,304765.0,34.26,34.37,33.82,34.04,304765.0
2025-06-10 10:00:00,34.04,34.07,33.84,33.97,964779.0,34.04,34.07,33.84,33.97,964779.0
2025-06-10 10:30:00,33.95,34.1,33.88,34.09,1065024.0,33.95,34.1,33.88,34.09,1065024.0
2025-06-10 11:00:00,34.1,34.36,34.09,34.3,351413.0,34.1,34.36,34.09,34.3,351413.0
2025-06-10 11:30:00,34.3,34.39,34.2,34.25,186964.0,34.3,34.39,34.2,34.25,186964.0
2025-06-10 12:00:00,34.24,34.29,34.17,34.23,154064.0,34.24,34.29,34.17,34.23,154064.0
2025-06-10 12:30:00,34.23,34.3,34.22,34.26,123880.0,34.23,34.3,34.22,34.26,123880.0
2025-06-10 13:00:00,34.27,34.36,34.23,34.36,327516.0,34.27,34.36,34.23,34.36,327516.0
2025-06-10 13:30:00,34.36,34.44,34.28,34.32,282161.0,34.36,34.44,34.28,34.32,282161.0
2025-06-10 14:00:00,34.32,34.33,34.08,34.12,197507.0,34.32,34.33,34.08,34.12,197507.0
2025-06-10 14:30:00,34.12,34.12,34.06,34.09,104037.0,34.12,34.12,34.06,34.09,104037.0
2025-06-10 15:00:00,34.09,34.15,34.06,34.11,134349.0,34.09,34.15,34.06,34.11,134349.0
2025-06-10 15:30:00,34.1,34.11,33.92,34.08,862673.0,34.1,34.11,33.92,34.08,862673.0
2025-06-11 09:30:00,34.12,34.19,33.57,33.79,437286.0,34.12,34.19,33.57,33.79,437286.0
2025-06-11 10:00:00,33.8,33.93,33.77,33.78,181104.0,33.8,33.93,33.77,33.78,181104.0
2025-06-11 10:30:00,33.77,33.84,33.71,33.77,164019.0,33.77,33.84,33.71,33.77,164019.0
2025-06-11 11:00:00,33.77,33.83,33.72,33.73,138176.0,33.77,33.83,33.72,33.73,138176.0
2025-06-11 11:30:00,33.73,33.77,33.64,33.66,151299.0,33.73,33.77,33.64,33.66,151299.0
2025-06-11 12:00:00,33.66,33.74,33.63,33.64,128873.0,33.66,33.74,33.63,33.64,128873.0
2025-06-11 12:30:00,33.65,33.72,33.61,33.69,112068.0,33.65,33.72,33.61,33.69,112068.0
2025-06-11 13:00:00,33.68,33.71,33.63,33.66,92125.0,33.68,33.71,33.63,33.66,92125.0
2025-06-11 13:30:00,33.66,33.72,33.65,33.71,114278.0,33.66,33.72,33.65,33.71,114278.0
2025-06-11 14:00:00,33.71,33.73,33.62,33.66,152993.0,33.71,33.73,33.62,33.66,152993.0
2025-06-11 14:30:00,33.67,33.7,33.55,33.57,167901.0,33.67,33.7,33.55,33.57,167901.0
2025-06-11 15:00:00,33.57,33.6,33.46,33.47,240127.0,33.57,33.6,33.46,33.47,240127.0
2025-06-11 15:30:00,33.47,33.47,33.35,33.41,701361.0,33.47,33.47,33.35,33.41,701361.0
2025-06-12 09:30:00,33.39,33.42,32.82,33.09,509933.0,33.39,33.42,32.82,33.09,509933.0
2025-06-12 10:00:00,33.11,33.12,32.89,33.03,405197.0,33.11,33.12,32.89,33.03,405197.0
2025-06-12 10:30:00,33.02,33.11,32.92,33.02,261659.0,33.02,33.11,32.92,33.02,261659.0
2025-06-12 11:00:00,33.04,33.19,33.0,33.18,237562.0,33.04,33.19,33.0,33.18,237562.0
2025-06-12 11:30:00,33.18,33.18,33.07,33.15,147845.0,33.18,33.18,33.07,33.15,147845.0
2025-06-12 12:00:00,33.15,33.15,32.96,33.0,206889.0,33.15,33.15,32.96,33.0,206889.0
2025-06-12 12:30:00,33.0,33.13,32.97,33.1,144006.0,33.0,33.13,32.97,33.1,144006.0
2025-06-12 13:00:00,33.11,33.13,33.01,33.11,177363.0,33.11,33.13,33.01,33.11,177363.0
2025-06-12 13:30:00,33.11,33.22,33.1,33.18,187725.0,33.11,33.22,33.1,33.18,187725.0
2025-06-12 14:00:00,33.18,33.27,33.14,33.15,195213.0,33.18,33.27,33.14,33.15,195213.0
2025-06-12 14:30:00,33.15,33.2,33.13,33.18,104253.0,33.15,33.2,33.13,33.18,104253.0
2025-06-12 15:00:00,33.18,33.3,33.17,33.3,141043.0,33.18,33.3,33.17,33.3,141043.0
2025-06-12 15:30:00,33.3,33.34,33.22,33.31,556344.0,33.3,33.34,33.22,33.31,556344.0
2025-06-13 09:30:00,33.23,33.51,33.2,33.38,252590.0,33.23,33.51,33.2,33.38,252590.0
2025-06-13 10:00:00,33.4,33.58,33.38,33.46,225269.0,33.4,33.58,33.38,33.46,225269.0
2025-06-13 10:30:00,33.45,33.5,33.36,33.45,138680.0,33.45,33.5,33.36,33.45,138680.0
2025-06-13 11:00:00,33.45,33.47,33.32,33.38,125659.0,33.45,33.47,33.32,33.38,125659.0
2025-06-13 11:30:00,33.39,33.43,33.28,33.32,96330.0,33.39,33.43,33.28,33.32,96330.0
2025-06-13 12:00:00,33.32,33.36,33.29,33.3,113910.0,33.32,33.36,33.29,33.3,113910.0
2025-06-13 12:30:00,33.31,33.4,33.27,33.28,184989.0,33.31,33.4,33.27,33.28,184989.0
2025-06-13 13:00:00,33.27,33.31,33.18,33.22,148509.0,33.27,33.31,33.18,33.22,148509.0
2025-06-13 13:30:00,33.22,33.28,33.14,33.15,140209.0,33.22,33.28,33.14,33.15,140209.0
2025-06-13 14:00:00,33.15,33.23,33.06,33.09,166580.0,33.15,33.23,33.06,33.09,166580.0
2025-06-13 14:30:00,33.09,33.11,32.99,33.04,149994.0,33.09,33.11,32.99,33.04,149994.0
2025-06-13 15:00:00,33.04,33.06,32.84,32.89,217885.0,33.04,33.06,32.84,32.89,217885.0
2025-06-13 15:30:00,32.89,32.97,32.73,32.79,847570.0,32.89,32.97,32.73,32.79,847570.0
2025-06-16 09:30:00,32.97,32.97,32.55,32.62,355745.0,32.97,32.97,32.55,32.62,355745.0
2025-06-16 10:00:00,32.61,32.68,32.41,32.52,613633.0,32.61,32.68,32.41,32.52,613633.0
2025-06-16 10:30:00,32.52,32.55,32.32,32.39,412299.0,32.52,32.55,32.32,32.39,412299.0
2025-06-16 11:00:00,32.39,32.39,32.02,32.07,512202.0,32.39,32.39,32.02,32.07,512202.0
2025-06-16 11:30:00,32.08,32.08,31.87,31.9,309490.0,32.08,32.08,31.87,31.9,309490.0
2025-06-16 12:00:00,31.9,32.02,31.82,32.01,250398.0,31.9,32.02,31.82,32.01,250398.0
2025-06-16 12:30:00,32.01,32.11,31.94,32.06,112718.0,32.01,32.11,31.94,32.06,112718.0
2025-06-16 13:00:00,32.05,32.13,32.0,32.11,193146.0,32.05,32.13,32.0,32.11,193146.0
2025-06-16 13:30:00,32.11,32.2,32.1,32.13,132522.0,32.11,32.2,32.1,32.13,132522.0
2025-06-16 14:00:00,32.13,32.31,32.13,32.29,239994.0,32.13,32.31,32.13,32.29,239994.0
2025-06-16 14:30:00,32.29,32.35,32.26,32.34,138638.0,32.29,32.35,32.26,32.34,138638.0
2025-06-16 15:00:00,32.34,32.36,32.24,32.25,199828.0,32.34,32.36,32.24,32.25,199828.0
2025-06-16 15:30:00,32.25,32.31,32.16,32.25,940349.0,32.25,32.31,32.16,32.25,940349.0
2025-06-17 09:30:00,32.15,32.36,31.97,32.08,231662.0,32.15,32.36,31.97,32.08,231662.0
2025-06-17 10:00:00,32.08,32.34,32.07,32.3,210115.0,32.08,32.34,32.07,32.3,210115.0
2025-06-17 10:30:00,32.3,32.36,32.25,32.3,159293.0,32.3,32.36,32.25,32.3,159293.0
2025-06-17 11:00:00,32.31,32.4,32.29,32.36,116554.0,32.31,32.4,32.29,32.36,116554.0
2025-06-17 11:30:00,32.36,32.4,32.26,32.27,104890.0,32.36,32.4,32.26,32.27,104890.0
2025-06-17 12:00:00,32.27,32.32,32.19,32.22,106989.0,32.27,32.32,32.19,32.22,106989.0
2025-06-17 12:30:00,32.22,32.23,32.15,32.16,108489.0,32.22,32.23,32.15,32.16,108489.0
2025-06-17 13:00:00,32.16,32.22,32.05,32.08,120443.0,32.16,32.22,32.05,32.08,120443.0
2025-06-17 13:30:00,32.07,32.11,32.02,32.08,109864.0,32.07,32.11,32.02,32.08,109864.0
2025-06-17 14:00:00,32.07,32.07,31.86,31.93,194786.0,32.07,32.07,31.86,31.93,194786.0
2025-06-17 14:30:00,31.93,31.97,31.89,31.96,143371.0,31.93,31.97,31.89,31.96,143371.0
2025-06-17 15:00:00,31.97,31.99,31.88,31.93,177136.0,31.97,31.99,31.88,31.93,177136.0
2025-06-17 15:30:00,31.93,31.95,31.8,31.81,598984.0,31.93,31.95,31.8,31.81,598984.0
2025-06-18 09:30:00,31.75,32.09,31.58,32.01,321306.0,31.75,32.09,31.58,32.01,321306.0
2025-06-18 10:00:00,32.01,32.17,31.98,31.98,273826.0,32.01,32.17,31.98,31.98,273826.0
2025-06-18 10:30:00,31.99,32.02,31.93,32.0,117715.0,31.99,32.02,31.93,32.0,117715.0
2025-06-18 11:00:00,32.0,32.06,31.92,31.93,145440.0,32.0,32.06,31.92,31.93,145440.0
2025-06-18 11:30:00,31.93,31.95,31.77,31.85,171407.0,31.93,31.95,31.77,31.85,171407.0
2025-06-18 12:00:00,31.84,31.89,31.83,31.87,97930.0,31.84,31.89,31.83,31.87,97930.0
2025-06-18 12:30:00,31.86,31.93,31.83,31.9,76639.0,31.86,31.93,31.83,31.9,76639.0
2025-06-18 13:00:00,31.91,31.98,31.87,31.88,112552.0,31.91,31.98,31.87,31.88,112552.0
2025-06-18 13:30:00,31.88,31.88,31.79,31.83,141755.0,31.88,31.88,31.79,31.83,141755.0
2025-06-18 14:00:00,31.84,31.9,31.76,31.82,141831.0,31.84,31.9,31.76,31.82,141831.0
2025-06-18 14:30:00,31.82,32.09,31.81,31.95,206151.0,31.82,32.09,31.81,31.95,206151.0
2025-06-18 15:00:00,31.94,32.03,31.9,31.9,316543.0,31.94,32.03,31.9,31.9,316543.0
2025-06-18 15:30:00,31.9,31.96,31.81,31.85,685557.0,31.9,31.96,31.81,31.85,685557.0
2025-06-20 09:30:00,31.92,32.2,31.68,31.89,703429.0,31.92,32.2,31.68,31.89,703429.0
2025-06-20 10:00:00,31.89,32.0,31.79,31.93,238522.0,31.89,32.0,31.79,31.93,238522.0
2025-06-20 10:30:00,31.93,31.93,31.7,31.79,166386.0,31.93,31.93,31.7,31.79,166386.0
2025-06-20 11:00:00,31.78,31.83,31.75,31.76,139000.0,31.78,31.83,31.75,31.76,139000.0
2025-06-20 11:30:00,31.77,31.85,31.74,31.75,119138.0,31.77,31.85,31.74,31.75,119138.0
2025-06-20 12:00:00,31.75,31.76,31.67,31.72,118343.0,31.75,31.76,31.67,31.72,118343.0
2025-06-20 12:30:00,31.72,31.81,31.71,31.79,93286.0,31.72,31.81,31.71,31.79,93286.0
2025-06-20 13:00:00,31.8,31.82,31.74,31.81,113235.0,31.8,31.82,31.74,31.81,113235.0
2025-06-20 13:30:00,31.81,31.87,31.8,31.87,98077.0,31.81,31.87,31.8,31.87,98077.0
2025-06-20 14:00:00,31.86,31.93,31.83,31.91,142255.0,31.86,31.93,31.83,31.91,142255.0
2025-06-20 14:30:00,31.9,31.92,31.79,31.79,164395.0,31.9,31.92,31.79,31.79,164395.0
2025-06-20 15:00:00,31.79,31.8,31.69,31.71,178830.0,31.79,31.8,31.69,31.71,178830.0
2025-06-20 15:30:00,31.71,31.88,31.68,31.82,1328019.0,31.71,31.88,31.68,31.82,1328019.0