date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,66.8,66.9,65.1,65.8,312444.0,66.1479,66.2469,64.4645,65.1576,312444.0
2021-07-16 10:00:00,65.8,65.8,64.6,64.9,270292.5,65.1576,65.1576,63.9693,64.2664,270292.5
2021-07-16 10:30:00,64.9,66.0,64.8,65.7,228155.0,64.2664,65.3557,64.1674,65.0586,228155.0
2021-07-16 11:00:00,65.7,65.7,65.3,65.4,355639.6,65.0586,65.0586,64.6625,64.7615,355639.6
2021-07-16 11:30:00,65.4,65.6,63.6,65.0,354727.4,64.7615,64.9596,62.9791,64.3654,354727.4
2021-07-16 12:00:00,64.9,65.1,64.5,65.0,122567.7,64.2664,64.4645,63.8703,64.3654,122567.7
2021-07-16 12:30:00,65.0,65.1,63.9,65.0,193689.1,64.3654,64.4645,63.2762,64.3654,193689.1
2021-07-16 13:00:00,65.0,65.1,64.2,64.3,176003.0,64.3654,64.4645,63.5733,63.6723,176003.0
2021-07-16 13:30:00,64.4,65.1,64.3,64.9,164382.6,63.7713,64.4645,63.6723,64.2664,164382.6
2021-07-16 14:00:00,64.9,64.9,64.5,64.6,90244.0,64.2664,64.2664,63.8703,63.9693,90244.0
2021-07-16 14:30:00,64.6,64.7,64.3,64.5,136326.3,63.9693,64.0684,63.6723,63.8703,136326.3
2021-07-16 15:00:00,64.5,64.8,64.3,64.5,203346.5,63.8703,64.1674,63.6723,63.8703,203346.5
2021-07-16 15:30:00,64.5,64.6,64.3,64.6,329625.3,63.8703,63.9693,63.6723,63.9693,329625.3
2021-07-19 09:30:00,62.2,62.3,60.0,60.1,839016.5,61.5928,61.6918,59.4143,59.5133,839016.5
2021-07-19 10:00:00,60.1,60.2,58.8,59.7,440262.6,59.5133,59.6123,58.226,59.1172,440262.6
2021-07-19 10:30:00,59.7,59.9,58.6,58.8,287021.1,59.1172,59.3152,58.0279,58.226,287021.1
2021-07-19 11:00:00,58.7,59.6,58.7,59.1,302762.4,58.1269,59.0182,58.1269,58.523,302762.4
2021-07-19 11:30:00,59.1,59.5,58.9,59.4,259755.9,58.523,58.9191,58.325,58.8201,259755.9
2021-07-19 12:00:00,59.3,59.4,58.4,58.5,241985.1,58.7211,58.8201,57.8299,57.9289,241985.1
2021-07-19 12:30:00,58.4,58.5,57.5,57.7,295747.1,57.8299,57.9289,56.9387,57.1367,295747.1
2021-07-19 13:00:00,57.7,58.3,57.5,58.2,153594.4,57.1367,57.7308,56.9387,57.6318,153594.4
2021-07-19 13:30:00,58.2,58.7,57.9,58.5,183609.7,57.6318,58.1269,57.3348,57.9289,183609.7
2021-07-19 14:00:00,58.6,58.6,58.1,58.3,162872.2,58.0279,58.0279,57.5328,57.7308,162872.2
2021-07-19 14:30:00,58.3,58.4,57.8,57.9,222588.4,57.7308,57.8299,57.2357,57.3348,222588.4
2021-07-19 15:00:00,58.0,58.1,57.8,57.9,156149.6,57.4338,57.5328,57.2357,57.3348,156149.6
2021-07-19 15:30:00,57.8,58.6,57.8,58.3,688390.4,57.2357,58.0279,57.2357,57.7308,688390.4
2021-07-20 09:30:00,63.2,65.2,59.5,60.9,1385326.7,62.583,64.5635,58.9191,60.3055,1385326.7
2021-07-20 10:00:00,61.0,62.3,59.8,61.4,634562.1,60.4045,61.6918,59.2162,60.8006,634562.1
2021-07-20 10:30:00,61.4,61.8,60.5,61.2,585089.6,60.8006,61.1967,59.9094,60.6025,585089.6
2021-07-20 11:00:00,61.2,61.5,60.5,60.8,535070.2,60.6025,60.8996,59.9094,60.2064,535070.2
2021-07-20 11:30:00,60.8,61.2,60.2,60.9,343939.8,60.2064,60.6025,59.6123,60.3055,343939.8
2021-07-20 12:00:00,60.8,60.9,59.6,59.8,368402.3,60.2064,60.3055,59.0182,59.2162,368402.3
2021-07-20 12:30:00,59.8,59.9,58.9,59.6,442454.4,59.2162,59.3152,58.325,59.0182,442454.4
2021-07-20 13:00:00,59.5,60.8,59.5,60.4,264070.1,58.9191,60.2064,58.9191,59.8103,264070.1
2021-07-20 13:30:00,60.4,60.8,60.0,60.4,212900.6,59.8103,60.2064,59.4143,59.8103,212900.6
2021-07-20 14:00:00,60.4,61.1,60.4,61.0,151639.6,59.8103,60.5035,59.8103,60.4045,151639.6
2021-07-20 14:30:00,61.0,61.7,60.6,61.5,265608.0,60.4045,61.0977,60.0084,60.8996,265608.0
2021-07-20 15:00:00,61.5,62.3,61.4,62.0,363655.0,60.8996,61.6918,60.8006,61.3947,363655.0
2021-07-20 15:30:00,62.0,62.1,61.3,61.8,786144.3,61.3947,61.4938,60.7016,61.1967,786144.3
2021-07-21 09:30:00,61.1,62.0,59.3,61.5,452634.3,60.5035,61.3947,58.7211,60.8996,452634.3
2021-07-21 10:00:00,61.5,62.1,61.2,61.8,405228.8,60.8996,61.4938,60.6025,61.1967,405228.8
2021-07-21 10:30:00,61.8,62.5,61.4,62.2,298741.3,61.1967,61.8898,60.8006,61.5928,298741.3
2021-07-21 11:00:00,62.2,62.8,62.1,62.8,320163.9,61.5928,62.1869,61.4938,62.1869,320163.9
2021-07-21 11:30:00,62.8,64.0,62.4,63.9,412028.8,62.1869,63.3752,61.7908,63.2762,412028.8
2021-07-21 12:00:00,63.9,64.4,63.6,64.4,184710.6,63.2762,63.7713,62.9791,63.7713,184710.6
2021-07-21 12:30:00,64.4,64.9,63.8,64.8,287256.3,63.7713,64.2664,63.1772,64.1674,287256.3
2021-07-21 13:00:00,64.8,65.1,64.6,65.0,256904.0,64.1674,64.4645,63.9693,64.3654,256904.0
2021-07-21 13:30:00,64.9,65.5,64.8,65.0,168798.7,64.2664,64.8606,64.1674,64.3654,168798.7
2021-07-21 14:00:00,65.0,65.6,65.0,65.3,176734.4,64.3654,64.9596,64.3654,64.6625,176734.4
2021-07-21 14:30:00,65.2,65.5,65.0,65.0,204384.8,64.5635,64.8606,64.3654,64.3654,204384.8
2021-07-21 15:00:00,65.0,65.2,64.9,65.2,116774.6,64.3654,64.5635,64.2664,64.5635,116774.6
2021-07-21 15:30:00,65.2,65.7,64.9,65.1,579335.9,64.5635,65.0586,64.2664,64.4645,579335.9
2021-07-22 09:30:00,64.9,65.5,62.6,63.2,327317.4,64.2664,64.8606,61.9889,62.583,327317.4
2021-07-22 10:00:00,63.2,63.6,61.8,62.4,369726.2,62.583,62.9791,61.1967,61.7908,369726.2
2021-07-22 10:30:00,62.5,63.2,62.2,62.4,212825.1,61.8898,62.583,61.5928,61.7908,212825.1
2021-07-22 11:00:00,62.4,63.4,62.3,63.4,270158.8,61.7908,62.7811,61.6918,62.7811,270158.8
2021-07-22 11:30:00,63.3,63.5,62.9,63.4,115119.6,62.682,62.8801,62.2859,62.7811,115119.6
2021-07-22 12:00:00,63.4,63.4,62.9,63.4,88299.9,62.7811,62.7811,62.2859,62.7811,88299.9
2021-07-22 12:30:00,63.3,64.8,63.3,64.2,155333.5,62.682,64.1674,62.682,63.5733,155333.5
2021-07-22 13:00:00,64.2,64.6,63.7,64.0,93535.3,63.5733,63.9693,63.0781,63.3752,93535.3
2021-07-22 13:30:00,64.0,64.1,63.7,64.0,250330.5,63.3752,63.4742,63.0781,63.3752,250330.5
2021-07-22 14:00:00,64.0,64.2,63.5,64.0,155688.7,63.3752,63.5733,62.8801,63.3752,155688.7
2021-07-22 14:30:00,64.0,64.2,63.8,64.1,131509.7,63.3752,63.5733,63.1772,63.4742,131509.7
2021-07-22 15:00:00,64.1,64.2,63.4,63.5,136332.9,63.4742,63.5733,62.7811,62.8801,136332.9
2021-07-22 15:30:00,63.5,64.1,63.4,64.0,418380.2,62.8801,63.4742,62.7811,63.3752,418380.2
2021-07-23 09:30:00,24.7,28.1,24.5,25.8,13903002.1,24.4589,27.8257,24.2608,25.5481,13903002.1
2021-07-23 10:00:00,25.8,28.8,25.8,27.4,8687555.3,25.5481,28.5188,25.5481,27.1325,8687555.3
2021-07-23 10:30:00,27.4,27.4,26.0,26.0,5773563.1,27.1325,27.1325,25.7462,25.7462,5773563.1
2021-07-23 11:00:00,26.0,27.1,26.0,26.3,4381912.7,25.7462,26.8354,25.7462,26.0432,4381912.7
2021-07-23 11:30:00,26.3,26.3,24.8,25.4,4247359.5,26.0432,26.0432,24.5579,25.152,4247359.5
2021-07-23 12:00:00,25.4,26.8,25.0,26.0,3703515.2,25.152,26.5384,24.7559,25.7462,3703515.2
2021-07-23 12:30:00,26.0,27.2,25.7,27.2,3139929.6,25.7462,26.9345,25.4491,26.9345,3139929.6
2021-07-23 13:00:00,27.2,27.4,26.3,26.7,2366359.0,26.9345,27.1325,26.0432,26.4393,2366359.0
2021-07-23 13:30:00,26.7,27.0,26.0,26.7,2394029.0,26.4393,26.7364,25.7462,26.4393,2394029.0
2021-07-23 14:00:00,26.7,26.7,26.4,26.5,2261583.0,26.4393,26.4393,26.1423,26.2413,2261583.0
2021-07-23 14:30:00,26.6,27.4,26.5,26.7,2387806.0,26.3403,27.1325,26.2413,26.4393,2387806.0
2021-07-23 15:00:00,26.7,27.1,26.6,26.7,2371315.7,26.4393,26.8354,26.3403,26.4393,2371315.7
2021-07-23 15:30:00,26.8,29.6,26.6,29.3,5506391.4,26.5384,29.311,26.3403,29.014,5506391.4
2021-07-26 09:30:00,21.2,24.7,20.0,24.3,12625292.2,20.993,24.4589,19.8048,24.0628,12625292.2
2021-07-26 10:00:00,24.3,26.0,23.7,23.8,7160606.3,24.0628,25.7462,23.4686,23.5677,7160606.3
2021-07-26 10:30:00,23.9,24.9,22.8,23.1,4076925.6,23.6667,24.6569,22.5774,22.8745,4076925.6
2021-07-26 11:00:00,23.1,24.3,23.1,24.1,2697330.1,22.8745,24.0628,22.8745,23.8647,2697330.1
2021-07-26 11:30:00,24.1,24.2,22.0,22.1,3098226.7,23.8647,23.9637,21.7852,21.8842,3098226.7
2021-07-26 12:00:00,22.0,22.4,20.5,21.1,4784989.8,21.7852,22.1813,20.2999,20.894,4784989.8
2021-07-26 12:30:00,21.2,21.4,20.5,21.1,2021902.1,20.993,21.1911,20.2999,20.894,2021902.1
2021-07-26 13:00:00,21.2,21.2,20.4,20.4,2138505.7,20.993,20.993,20.2008,20.2008,2138505.7
2021-07-26 13:30:00,20.4,20.9,20.1,20.2,2266929.5,20.2008,20.696,19.9038,20.0028,2266929.5
2021-07-26 14:00:00,20.1,20.7,19.6,20.6,2648844.4,19.9038,20.4979,19.4087,20.3989,2648844.4
2021-07-26 14:30:00,20.6,20.8,20.1,20.1,1545750.6,20.3989,20.5969,19.9038,19.9038,1545750.6
2021-07-26 15:00:00,20.2,20.5,19.7,19.9,1822767.3,20.0028,20.2999,19.5077,19.7057,1822767.3
2021-07-26 15:30:00,19.9,20.6,19.5,19.5,4090701.3,19.7057,20.3989,19.3096,19.3096,4090701.3
2021-07-27 09:30:00,20.5,22.3,20.1,20.983,6157145.1,20.2999,22.0823,19.9038,20.7782,6157145.1
2021-07-27 10:00:00,20.95,21.0,19.6,20.4,4041609.3,20.7455,20.795,19.4087,20.2008,4041609.3
2021-07-27 10:30:00,20.476,20.6,20.0,20.35,1556615.5,20.2761,20.3989,19.8048,20.1513,1556615.5
2021-07-27 11:00:00,20.4,20.4,19.7,20.0,1620973.7,20.2008,20.2008,19.5077,19.8048,1620973.7
2021-07-27 11:30:00,20.0,20.276,19.4,20.276,1668512.2,19.8048,20.0781,19.2106,20.0781,1668512.2
2021-07-27 12:00:00,20.25,20.7,20.0,20.15,1435514.8,20.0523,20.4979,19.8048,19.9533,1435514.8
2021-07-27 12:30:00,20.199,20.4,19.7,19.9,1147114.2,20.0018,20.2008,19.5077,19.7057,1147114.2
2021-07-27 13:00:00,20.0,20.2,19.9,20.15,852999.3,19.8048,20.0028,19.7057,19.9533,852999.3
2021-07-27 13:30:00,20.15,20.6,19.9,20.05,3289466.5,19.9533,20.3989,19.7057,19.8543,3289466.5
2021-07-27 14:00:00,20.0,21.2,20.0,20.85,1771804.3,19.8048,20.993,19.8048,20.6465,1771804.3
2021-07-27 14:30:00,20.85,21.8,20.8,21.401,2758660.7,20.6465,21.5872,20.5969,21.1921,2758660.7
2021-07-27 15:00:00,21.481,21.6,20.8,21.029,2130969.3,21.2713,21.3891,20.5969,20.8237,2130969.3
2021-07-27 15:30:00,21.0,22.0,21.0,21.85,2462604.2,20.795,21.7852,20.795,21.6367,2462604.2
2021-07-28 09:30:00,23.3,24.5,22.1,24.4,5106329.7,23.0725,24.2608,21.8842,24.1618,5106329.7
2021-07-28 10:00:00,24.35,25.0,23.9,24.05,3966328.2,24.1123,24.7559,23.6667,23.8152,3966328.2
2021-07-28 10:30:00,24.0,24.3,23.3,24.024,2648523.3,23.7657,24.0628,23.0725,23.7895,2648523.3
2021-07-28 11:00:00,24.05,25.0,23.7,24.701,1347071.7,23.8152,24.7559,23.4686,24.4599,1347071.7
2021-07-28 11:30:00,24.7,25.3,24.3,25.0,1911665.1,24.4589,25.053,24.0628,24.7559,1911665.1
2021-07-28 12:00:00,24.976,25.0,23.7,23.8,1616359.3,24.7322,24.7559,23.4686,23.5677,1616359.3
2021-07-28 12:30:00,23.799,23.8,23.2,23.426,1346112.4,23.5667,23.5677,22.9735,23.1973,1346112.4
2021-07-28 13:00:00,23.45,23.85,23.3,23.4,812023.5,23.2211,23.6172,23.0725,23.1716,812023.5
2021-07-28 13:30:00,23.4,23.4,22.3,22.5,1603784.5,23.1716,23.1716,22.0823,22.2803,1603784.5
2021-07-28 14:00:00,22.5,23.7,22.4,23.431,1185429.9,22.2803,23.4686,22.1813,23.2023,1185429.9
2021-07-28 14:30:00,23.45,23.8,23.2,23.531,1255722.6,23.2211,23.5677,22.9735,23.3013,1255722.6
2021-07-28 15:00:00,23.6,24.2,23.5,23.75,1157942.1,23.3696,23.9637,23.2706,23.5181,1157942.1
2021-07-28 15:30:00,23.75,24.2,23.5,23.7,2094918.1,23.5181,23.9637,23.2706,23.4686,2094918.1
2021-07-29 09:30:00,24.2,24.4,22.3,22.95,2950195.5,23.9637,24.1618,22.0823,22.726,2950195.5
2021-07-29 10:00:00,22.9,23.2,22.7,22.7,818238.9,22.6764,22.9735,22.4784,22.4784,818238.9
2021-07-29 10:30:00,22.75,23.1,22.4,22.85,1113860.3,22.5279,22.8745,22.1813,22.6269,1113860.3
2021-07-29 11:00:00,22.9,23.3,22.8,23.25,568950.8,22.6764,23.0725,22.5774,23.023,568950.8
2021-07-29 11:30:00,23.3,23.5,23.1,23.25,461667.6,23.0725,23.2706,22.8745,23.023,461667.6
2021-07-29 12:00:00,23.25,23.8,23.2,23.401,736197.1,23.023,23.5677,22.9735,23.1725,736197.1
2021-07-29 12:30:00,23.4,23.8,23.15,23.373,780601.3,23.1716,23.5677,22.924,23.1448,780601.3
2021-07-29 13:00:00,23.3,23.4,23.1,23.2,330653.5,23.0725,23.1716,22.8745,22.9735,330653.5
2021-07-29 13:30:00,23.25,23.3,22.8,23.05,332763.7,23.023,23.0725,22.5774,22.825,332763.7
2021-07-29 14:00:00,23.05,23.1,22.5,22.65,334855.9,22.825,22.8745,22.2803,22.4289,334855.9
2021-07-29 14:30:00,22.65,22.8,22.4,22.5,788045.5,22.4289,22.5774,22.1813,22.2803,788045.5
2021-07-29 15:00:00,22.45,22.6,22.1,22.35,701288.8,22.2308,22.3794,21.8842,22.1318,701288.8
2021-07-29 15:30:00,22.35,22.4,22.1,22.2,790818.3,22.1318,22.1813,21.8842,21.9833,790818.3
2021-07-30 09:30:00,21.7,23.3,21.4,22.801,1607382.6,21.4882,23.0725,21.1911,22.5784,1607382.6
2021-07-30 10:00:00,22.75,22.8,22.2,22.45,726536.1,22.5279,22.5774,21.9833,22.2308,726536.1
2021-07-30 10:30:00,22.497,23.1,22.4,22.673,457176.6,22.2774,22.8745,22.1813,22.4517,457176.6
2021-07-30 11:00:00,22.65,22.7,22.2,22.25,333310.6,22.4289,22.4784,21.9833,22.0328,333310.6
2021-07-30 11:30:00,22.25,22.7,22.2,22.45,290570.0,22.0328,22.4784,21.9833,22.2308,290570.0
2021-07-30 12:00:00,22.45,22.8,22.4,22.55,240454.6,22.2308,22.5774,22.1813,22.3299,240454.6
2021-07-30 12:30:00,22.5,22.7,22.3,22.35,157736.6,22.2803,22.4784,22.0823,22.1318,157736.6
2021-07-30 13:00:00,22.35,22.399,21.6,21.7,477370.0,22.1318,22.1803,21.3891,21.4882,477370.0
2021-07-30 13:30:00,21.7,22.1,21.7,22.1,221318.2,21.4882,21.8842,21.4882,21.8842,221318.2
2021-07-30 14:00:00,22.059,22.1,21.9,22.05,94462.9,21.8437,21.8842,21.6862,21.8347,94462.9
2021-07-30 14:30:00,22.0,22.4,21.85,22.291,291544.5,21.7852,22.1813,21.6367,22.0734,291544.5
2021-07-30 15:00:00,22.27,22.4,22.0,22.05,156921.1,22.0526,22.1813,21.7852,21.8347,156921.1
2021-07-30 15:30:00,22.05,22.15,21.7,21.8,481208.9,21.8347,21.9338,21.4882,21.5872,481208.9
2021-08-02 09:30:00,22.6,22.6,21.2,21.65,1081387.8,22.3794,22.3794,20.993,21.4386,1081387.8
2021-08-02 10:00:00,21.7,22.1,21.6,21.85,421051.4,21.4882,21.8842,21.3891,21.6367,421051.4
2021-08-02 10:30:00,21.85,22.1,21.8,22.0,342742.6,21.6367,21.8842,21.5872,21.7852,342742.6
2021-08-02 11:00:00,21.95,22.1,21.8,21.8,306659.6,21.7357,21.8842,21.5872,21.5872,306659.6
2021-08-02 11:30:00,21.85,21.9,21.6,21.7,424972.4,21.6367,21.6862,21.3891,21.4882,424972.4
2021-08-02 12:00:00,21.7,21.8,21.5,21.601,217563.7,21.4882,21.5872,21.2901,21.3901,217563.7
2021-08-02 12:30:00,21.6,21.7,21.4,21.5,212073.0,21.3891,21.4882,21.1911,21.2901,212073.0
2021-08-02 13:00:00,21.55,21.7,21.4,21.6,171627.0,21.3396,21.4882,21.1911,21.3891,171627.0
2021-08-02 13:30:00,21.65,21.9,21.6,21.7,226036.5,21.4386,21.6862,21.3891,21.4882,226036.5
2021-08-02 14:00:00,21.75,22.0,21.7,21.95,128718.4,21.5377,21.7852,21.4882,21.7357,128718.4
2021-08-02 14:30:00,21.9,22.1,21.8,22.067,163720.3,21.6862,21.8842,21.5872,21.8516,163720.3
2021-08-02 15:00:00,22.0,22.3,21.85,22.15,411472.6,21.7852,22.0823,21.6367,21.9338,411472.6
2021-08-02 15:30:00,22.2,22.4,20.5,21.8,3498260.9,21.9833,22.1813,20.2999,21.5872,3498260.9
2021-08-03 09:30:00,21.3,21.35,19.6,19.9,2483737.8,21.0921,21.1416,19.4087,19.7057,2483737.8
2021-08-03 10:00:00,19.89,20.8,19.8,20.75,1181712.0,19.6958,20.5969,19.6067,20.5474,1181712.0
2021-08-03 10:30:00,20.75,21.5,20.6,21.3,862934.0,20.5474,21.2901,20.3989,21.0921,862934.0
2021-08-03 11:00:00,21.3,21.8,21.2,21.55,600570.7,21.0921,21.5872,20.993,21.3396,600570.7
2021-08-03 11:30:00,21.504,21.9,21.5,21.65,290827.8,21.2941,21.6862,21.2901,21.4386,290827.8
2021-08-03 12:00:00,21.6,21.9,21.6,21.7,239958.5,21.3891,21.6862,21.3891,21.4882,239958.5
2021-08-03 12:30:00,21.8,22.2,21.5,22.0,297303.0,21.5872,21.9833,21.2901,21.7852,297303.0
2021-08-03 13:00:00,22.0,23.4,21.9,23.0,979548.3,21.7852,23.1716,21.6862,22.7755,979548.3
2021-08-03 13:30:00,22.928,23.6,22.7,23.35,950443.3,22.7042,23.3696,22.4784,23.122,950443.3
2021-08-03 14:00:00,23.326,23.4,22.7,22.7,521360.5,23.0983,23.1716,22.4784,22.4784,521360.5
2021-08-03 14:30:00,22.75,22.9,22.5,22.65,378861.8,22.5279,22.6764,22.2803,22.4289,378861.8
2021-08-03 15:00:00,22.63,23.0,22.6,22.65,230508.4,22.4091,22.7755,22.3794,22.4289,230508.4
2021-08-03 15:30:00,22.65,22.7,21.6,22.2,1359964.6,22.4289,22.4784,21.3891,21.9833,1359964.6
2021-08-04 09:30:00,23.0,23.8,22.6,22.85,1276448.4,22.7755,23.5677,22.3794,22.6269,1276448.4
2021-08-04 10:00:00,22.887,22.887,22.1,22.48,745999.9,22.6636,22.6636,21.8842,22.2605,745999.9
2021-08-04 10:30:00,22.45,22.5,21.8,22.1,646010.6,22.2308,22.2803,21.5872,21.8842,646010.6
2021-08-04 11:00:00,22.15,22.7,22.1,22.15,340618.7,21.9338,22.4784,21.8842,21.9338,340618.7
2021-08-04 11:30:00,22.15,22.25,21.9,22.05,288394.9,21.9338,22.0328,21.6862,21.8347,288394.9
2021-08-04 12:00:00,22.0,22.1,21.5,21.65,494789.8,21.7852,21.8842,21.2901,21.4386,494789.8
2021-08-04 12:30:00,21.65,21.75,21.0,21.2,946932.0,21.4386,21.5377,20.795,20.993,946932.0
2021-08-04 13:00:00,21.2,21.2,20.5,20.75,833594.1,20.993,20.993,20.2999,20.5474,833594.1
2021-08-04 13:30:00,20.709,21.0,20.7,20.85,399165.7,20.5068,20.795,20.4979,20.6465,399165.7
2021-08-04 14:00:00,20.8,21.0,20.7,20.852,351952.0,20.5969,20.795,20.4979,20.6484,351952.0
2021-08-04 14:30:00,20.85,20.95,20.7,20.9,264971.5,20.6465,20.7455,20.4979,20.696,264971.5
2021-08-04 15:00:00,20.82,21.0,20.8,20.95,287097.1,20.6167,20.795,20.5969,20.7455,287097.1
2021-08-04 15:30:00,21.0,21.0,20.8,21.0,618350.8,20.795,20.795,20.5969,20.795,618350.8
2021-08-05 09:30:00,21.2,22.0,20.8,21.719,910583.7,20.993,21.7852,20.5969,21.507,910583.7
2021-08-05 10:00:00,21.75,21.9,21.4,21.8,648423.2,21.5377,21.6862,21.1911,21.5872,648423.2
2021-08-05 10:30:00,21.899,22.0,21.6,21.95,288643.4,21.6852,21.7852,21.3891,21.7357,288643.4
2021-08-05 11:00:00,21.95,22.2,21.8,21.95,438168.5,21.7357,21.9833,21.5872,21.7357,438168.5
2021-08-05 11:30:00,21.95,22.2,21.8,22.0,376606.5,21.7357,21.9833,21.5872,21.7852,376606.5
2021-08-05 12:00:00,21.98,22.0,21.6,21.65,229045.5,21.7654,21.7852,21.3891,21.4386,229045.5
2021-08-05 12:30:00,21.65,21.9,21.6,21.75,164302.0,21.4386,21.6862,21.3891,21.5377,164302.0
2021-08-05 13:00:00,21.8,21.8,21.6,21.691,79350.5,21.5872,21.5872,21.3891,21.4792,79350.5
2021-08-05 13:30:00,21.7,21.8,21.3,21.7,304923.5,21.4882,21.5872,21.0921,21.4882,304923.5
2021-08-05 14:00:00,21.7,21.8,21.6,21.75,134159.4,21.4882,21.5872,21.3891,21.5377,134159.4
2021-08-05 14:30:00,21.75,21.9,21.7,21.85,123845.9,21.5377,21.6862,21.4882,21.6367,123845.9
2021-08-05 15:00:00,21.85,21.9,21.5,21.55,229623.8,21.6367,21.6862,21.2901,21.3396,229623.8
2021-08-05 15:30:00,21.55,21.6,21.4,21.4,690566.5,21.3396,21.3891,21.1911,21.1911,690566.5
2021-08-06 09:30:00,21.4,21.7,21.1,21.5,477867.0,21.1911,21.4882,20.894,21.2901,477867.0
2021-08-06 10:00:00,21.45,22.1,21.422,21.8,425484.7,21.2406,21.8842,21.2129,21.5872,425484.7
2021-08-06 10:30:00,21.7,22.5,21.7,22.38,403048.7,21.4882,22.2803,21.4882,22.1615,403048.7
2021-08-06 11:00:00,22.301,22.4,22.0,22.2,358868.9,22.0833,22.1813,21.7852,21.9833,358868.9
2021-08-06 11:30:00,22.158,22.2,21.8,21.85,282759.7,21.9417,21.9833,21.5872,21.6367,282759.7
2021-08-06 12:00:00,21.879,21.9,21.6,21.75,182018.8,21.6654,21.6862,21.3891,21.5377,182018.8
2021-08-06 12:30:00,21.75,21.95,21.7,21.85,100342.7,21.5377,21.7357,21.4882,21.6367,100342.7
2021-08-06 13:00:00,21.8,21.9,21.6,21.65,151403.9,21.5872,21.6862,21.3891,21.4386,151403.9
2021-08-06 13:30:00,21.65,21.75,21.6,21.65,102065.9,21.4386,21.5377,21.3891,21.4386,102065.9
2021-08-06 14:00:00,21.6,21.8,21.4,21.5,191724.8,21.3891,21.5872,21.1911,21.2901,191724.8
2021-08-06 14:30:00,21.5,21.6,21.4,21.55,201605.8,21.2901,21.3891,21.1911,21.3396,201605.8
2021-08-06 15:00:00,21.6,21.6,21.3,21.55,173710.3,21.3891,21.3891,21.0921,21.3396,173710.3
2021-08-06 15:30:00,21.55,21.6,21.1,21.1,473931.8,21.3396,21.3891,20.894,20.894,473931.8
2021-08-09 09:30:00,21.4,21.9,21.1,21.799,466320.1,21.1911,21.6862,20.894,21.5862,466320.1
2021-08-09 10:00:00,21.701,21.9,21.6,21.8,325595.7,21.4891,21.6862,21.3891,21.5872,325595.7
2021-08-09 10:30:00,21.799,21.8,21.3,21.5,216139.8,21.5862,21.5872,21.0921,21.2901,216139.8
2021-08-09 11:00:00,21.5,21.9,21.4,21.691,730803.0,21.2901,21.6862,21.1911,21.4792,730803.0
2021-08-09 11:30:00,21.6,22.3,21.6,22.274,446654.0,21.3891,22.0823,21.3891,22.0566,446654.0
2021-08-09 12:00:00,22.284,22.4,22.1,22.202,578688.6,22.0665,22.1813,21.8842,21.9853,578688.6
2021-08-09 12:30:00,22.25,22.3,21.7,21.75,442127.5,22.0328,22.0823,21.4882,21.5377,442127.5
2021-08-09 13:00:00,21.8,21.9,21.5,21.673,465968.0,21.5872,21.6862,21.2901,21.4614,465968.0
2021-08-09 13:30:00,21.6,21.9,21.5,21.8,262562.1,21.3891,21.6862,21.2901,21.5872,262562.1
2021-08-09 14:00:00,21.8,22.2,21.7,22.144,313864.9,21.5872,21.9833,21.4882,21.9278,313864.9
2021-08-09 14:30:00,22.1,22.6,22.1,22.6,660344.5,21.8842,22.3794,21.8842,22.3794,660344.5
2021-08-09 15:00:00,22.55,22.6,22.2,22.25,441220.6,22.3299,22.3794,21.9833,22.0328,441220.6
2021-08-09 15:30:00,22.221,22.3,22.0,22.1,467814.2,22.0041,22.0823,21.7852,21.8842,467814.2
2021-08-10 09:30:00,22.4,23.4,22.3,22.85,946235.3,22.1813,23.1716,22.0823,22.6269,946235.3
2021-08-10 10:00:00,22.85,22.874,21.8,21.85,881384.9,22.6269,22.6507,21.5872,21.6367,881384.9
2021-08-10 10:30:00,21.85,22.0,21.7,21.95,297259.9,21.6367,21.7852,21.4882,21.7357,297259.9
2021-08-10 11:00:00,22.0,22.5,21.9,22.4,280126.7,21.7852,22.2803,21.6862,22.1813,280126.7
2021-08-10 11:30:00,22.35,22.6,22.3,22.4,91419.4,22.1318,22.3794,22.0823,22.1813,91419.4
2021-08-10 12:00:00,22.35,22.5,22.05,22.15,169288.1,22.1318,22.2803,21.8347,21.9338,169288.1
2021-08-10 12:30:00,22.182,22.2,21.9,22.0,200670.2,21.9654,21.9833,21.6862,21.7852,200670.2
2021-08-10 13:00:00,21.981,22.2,21.9,22.05,124962.3,21.7664,21.9833,21.6862,21.8347,124962.3
2021-08-10 13:30:00,22.1,22.1,21.8,21.85,139871.1,21.8842,21.8842,21.5872,21.6367,139871.1
2021-08-10 14:00:00,21.85,22.0,21.8,22.0,158549.5,21.6367,21.7852,21.5872,21.7852,158549.5
2021-08-10 14:30:00,21.95,22.1,21.9,21.95,269819.9,21.7357,21.8842,21.6862,21.7357,269819.9
2021-08-10 15:00:00,21.95,22.1,21.9,22.0,169013.5,21.7357,21.8842,21.6862,21.7852,169013.5
2021-08-10 15:30:00,21.95,22.0,21.7,21.9,404654.2,21.7357,21.7852,21.4882,21.6862,404654.2
2021-08-11 09:30:00,22.1,22.138,21.3,21.4,555706.8,21.8842,21.9219,21.0921,21.1911,555706.8
2021-08-11 10:00:00,21.35,21.6,21.3,21.5,321297.6,21.1416,21.3891,21.0921,21.2901,321297.6
2021-08-11 10:30:00,21.55,21.6,21.3,21.35,212839.8,21.3396,21.3891,21.0921,21.1416,212839.8
2021-08-11 11:00:00,21.35,21.4,21.1,21.33,302225.3,21.1416,21.1911,20.894,21.1218,302225.3
2021-08-11 11:30:00,21.373,21.5,21.2,21.2,232280.4,21.1643,21.2901,20.993,20.993,232280.4
2021-08-11 12:00:00,21.25,21.3,21.1,21.25,153717.6,21.0425,21.0921,20.894,21.0425,153717.6
2021-08-11 12:30:00,21.205,21.59,21.2,21.5,248150.6,20.998,21.3792,20.993,21.2901,248150.6
2021-08-11 13:00:00,21.401,21.7,21.4,21.6,167405.9,21.1921,21.4882,21.1911,21.3891,167405.9
2021-08-11 13:30:00,21.65,21.7,21.4,21.55,132385.6,21.4386,21.4882,21.1911,21.3396,132385.6
2021-08-11 14:00:00,21.55,21.6,21.5,21.55,46819.5,21.3396,21.3891,21.2901,21.3396,46819.5
2021-08-11 14:30:00,21.55,21.6,21.4,21.45,89987.7,21.3396,21.3891,21.1911,21.2406,89987.7
2021-08-11 15:00:00,21.45,21.5,21.4,21.4,77379.0,21.2406,21.2901,21.1911,21.1911,77379.0
2021-08-11 15:30:00,21.4,21.455,21.2,21.4,374612.3,21.1911,21.2455,20.993,21.1911,374612.3
2021-08-12 09:30:00,21.2,21.2,20.6,20.8,612720.8,20.993,20.993,20.3989,20.5969,612720.8
2021-08-12 10:00:00,20.85,21.0,20.7,20.729,143553.7,20.6465,20.795,20.4979,20.5266,143553.7
2021-08-12 10:30:00,20.75,21.0,20.7,20.85,214753.5,20.5474,20.795,20.4979,20.6465,214753.5
2021-08-12 11:00:00,20.8,21.099,20.8,21.0,150101.5,20.5969,20.893,20.5969,20.795,150101.5
2021-08-12 11:30:00,21.0,21.0,20.8,20.85,192322.5,20.795,20.795,20.5969,20.6465,192322.5
2021-08-12 12:00:00,20.85,20.9,20.6,20.6,173598.8,20.6465,20.696,20.3989,20.3989,173598.8
2021-08-12 12:30:00,20.603,20.7,20.3,20.35,233459.5,20.4019,20.4979,20.1018,20.1513,233459.5
2021-08-12 13:00:00,20.4,20.5,19.9,20.25,561016.6,20.2008,20.2999,19.7057,20.0523,561016.6
2021-08-12 13:30:00,20.206,20.3,20.0,20.3,249512.7,20.0087,20.1018,19.8048,20.1018,249512.7
2021-08-12 14:00:00,20.3,20.5,20.2,20.45,294754.0,20.1018,20.2999,20.0028,20.2504,294754.0
2021-08-12 14:30:00,20.45,20.5,20.3,20.4,99373.8,20.2504,20.2999,20.1018,20.2008,99373.8
2021-08-12 15:00:00,20.4,20.5,20.3,20.45,126398.3,20.2008,20.2999,20.1018,20.2504,126398.3
2021-08-12 15:30:00,20.45,20.6,19.8,20.1,1313125.2,20.2504,20.3989,19.6067,19.9038,1313125.2
2021-08-13 09:30:00,20.1,20.2,19.7,19.979,578761.9,19.9038,20.0028,19.5077,19.784,578761.9
2021-08-13 10:00:00,19.97,20.0,19.9,20.0,133301.0,19.775,19.8048,19.7057,19.8048,133301.0
2021-08-13 10:30:00,19.95,20.1,19.7,19.75,354498.2,19.7552,19.9038,19.5077,19.5572,354498.2
2021-08-13 11:00:00,19.776,19.8,19.6,19.7,359285.8,19.5829,19.6067,19.4087,19.5077,359285.8
2021-08-13 11:30:00,19.7,19.7,19.6,19.62,141931.7,19.5077,19.5077,19.4087,19.4285,141931.7
2021-08-13 12:00:00,19.6,19.7,19.5,19.55,319997.0,19.4087,19.5077,19.3096,19.3591,319997.0
2021-08-13 12:30:00,19.55,19.6,19.5,19.5,71431.9,19.3591,19.4087,19.3096,19.3096,71431.9
2021-08-13 13:00:00,19.55,20.0,19.5,19.95,271691.1,19.3591,19.8048,19.3096,19.7552,271691.1
2021-08-13 13:30:00,19.95,20.2,19.9,20.0,174870.7,19.7552,20.0028,19.7057,19.8048,174870.7
2021-08-13 14:00:00,20.05,20.1,19.9,19.95,65466.2,19.8543,19.9038,19.7057,19.7552,65466.2
2021-08-13 14:30:00,19.95,20.0,19.8,19.8,67584.0,19.7552,19.8048,19.6067,19.6067,67584.0
2021-08-13 15:00:00,19.8,20.0,19.8,19.95,87210.1,19.6067,19.8048,19.6067,19.7552,87210.1
2021-08-13 15:30:00,19.95,20.0,19.7,19.75,259097.7,19.7552,19.8048,19.5077,19.5572,259097.7
2021-08-16 09:30:00,19.3,19.5,18.7,19.021,786548.1,19.1116,19.3096,18.5174,18.8353,786548.1
2021-08-16 10:00:00,19.05,19.1,18.5,18.65,690214.3,18.864,18.9135,18.3194,18.4679,690214.3
2021-08-16 10:30:00,18.65,19.0,18.6,18.95,427310.0,18.4679,18.8145,18.4184,18.765,427310.0
2021-08-16 11:00:00,18.978,19.1,18.9,19.1,181734.4,18.7927,18.9135,18.7155,18.9135,181734.4
2021-08-16 11:30:00,19.05,19.1,18.8,19.0,173852.0,18.864,18.9135,18.6165,18.8145,173852.0
2021-08-16 12:00:00,19.0,19.05,18.8,18.9,215623.2,18.8145,18.864,18.6165,18.7155,215623.2
2021-08-16 12:30:00,18.88,19.0,18.8,18.85,123452.8,18.6957,18.8145,18.6165,18.666,123452.8
2021-08-16 13:00:00,18.85,18.9,18.8,18.9,74948.6,18.666,18.7155,18.6165,18.7155,74948.6
2021-08-16 13:30:00,18.9,19.1,18.8,19.1,192665.1,18.7155,18.9135,18.6165,18.9135,192665.1
2021-08-16 14:00:00,19.1,19.2,19.0,19.1,139178.5,18.9135,19.0126,18.8145,18.9135,139178.5
2021-08-16 14:30:00,19.1,19.1,19.0,19.05,80198.5,18.9135,18.9135,18.8145,18.864,80198.5
2021-08-16 15:00:00,19.05,19.1,19.0,19.0,77649.6,18.864,18.9135,18.8145,18.8145,77649.6
2021-08-16 15:30:00,19.05,19.1,18.8,18.85,277710.8,18.864,18.9135,18.6165,18.666,277710.8
2021-08-17 09:30:00,18.1,18.4,17.4,17.8,1089717.2,17.9233,18.2204,17.2301,17.6262,1089717.2
2021-08-17 10:00:00,17.8,18.3,17.7,18.25,502893.6,17.6262,18.1213,17.5272,18.0718,502893.6
2021-08-17 10:30:00,18.3,18.9,18.2,18.65,460697.1,18.1213,18.7155,18.0223,18.4679,460697.1
2021-08-17 11:00:00,18.693,18.9,18.5,18.6,361907.5,18.5105,18.7155,18.3194,18.4184,361907.5
2021-08-17 11:30:00,18.6,18.7,18.3,18.3,274061.4,18.4184,18.5174,18.1213,18.1213,274061.4
2021-08-17 12:00:00,18.3,18.6,18.3,18.45,149295.2,18.1213,18.4184,18.1213,18.2699,149295.2
2021-08-17 12:30:00,18.45,18.9,18.4,18.782,330658.2,18.2699,18.7155,18.2204,18.5986,330658.2
2021-08-17 13:00:00,18.75,19.4,18.7,19.3,500543.5,18.567,19.2106,18.5174,19.1116,500543.5
2021-08-17 13:30:00,19.25,19.3,18.8,18.95,353043.3,19.0621,19.1116,18.6165,18.765,353043.3
2021-08-17 14:00:00,18.95,19.0,18.5,18.5,243506.7,18.765,18.8145,18.3194,18.3194,243506.7
2021-08-17 14:30:00,18.5,18.7,18.5,18.6,96349.2,18.3194,18.5174,18.3194,18.4184,96349.2
2021-08-17 15:00:00,18.65,18.7,18.4,18.623,208740.1,18.4679,18.5174,18.2204,18.4412,208740.1
2021-08-17 15:30:00,18.65,18.7,18.5,18.5,329152.9,18.4679,18.5174,18.3194,18.3194,329152.9
2021-08-18 09:30:00,19.1,19.233,18.5,19.2,403028.8,18.9135,19.0452,18.3194,19.0126,403028.8
2021-08-18 10:00:00,19.2,19.2,18.7,18.9,207724.5,19.0126,19.0126,18.5174,18.7155,207724.5
2021-08-18 10:30:00,18.85,18.9,18.5,18.899,205617.7,18.666,18.7155,18.3194,18.7145,205617.7
2021-08-18 11:00:00,18.881,19.0,18.7,18.826,166671.4,18.6967,18.8145,18.5174,18.6422,166671.4
2021-08-18 11:30:00,18.85,19.2,18.7,19.1,187860.4,18.666,19.0126,18.5174,18.9135,187860.4
2021-08-18 12:00:00,19.15,19.2,19.0,19.05,183127.7,18.963,19.0126,18.8145,18.864,183127.7
2021-08-18 12:30:00,19.0,19.4,19.0,19.4,142336.0,18.8145,19.2106,18.8145,19.2106,142336.0
2021-08-18 13:00:00,19.4,19.8,19.3,19.8,329102.9,19.2106,19.6067,19.1116,19.6067,329102.9
2021-08-18 13:30:00,19.7,20.0,19.6,19.6,487721.3,19.5077,19.8048,19.4087,19.4087,487721.3
2021-08-18 14:00:00,19.6,19.8,19.4,19.65,367584.1,19.4087,19.6067,19.2106,19.4582,367584.1
2021-08-18 14:30:00,19.7,19.9,19.6,19.9,319240.7,19.5077,19.7057,19.4087,19.7057,319240.7
2021-08-18 15:00:00,19.85,19.9,19.6,19.65,323498.6,19.6562,19.7057,19.4087,19.4582,323498.6
2021-08-18 15:30:00,19.65,19.7,19.3,19.7,682330.4,19.4582,19.5077,19.1116,19.5077,682330.4
2021-08-19 09:30:00,18.8,19.1,18.3,18.85,469013.4,18.6165,18.9135,18.1213,18.666,469013.4
2021-08-19 10:00:00,18.85,19.2,18.7,19.05,316379.2,18.666,19.0126,18.5174,18.864,316379.2
2021-08-19 10:30:00,19.1,19.1,18.6,18.75,275658.8,18.9135,18.9135,18.4184,18.567,275658.8
2021-08-19 11:00:00,18.75,18.95,18.6,18.6,262110.1,18.567,18.765,18.4184,18.4184,262110.1
2021-08-19 11:30:00,18.6,18.8,18.5,18.674,299970.1,18.4184,18.6165,18.3194,18.4917,299970.1
2021-08-19 12:00:00,18.65,18.8,18.6,18.75,129980.4,18.4679,18.6165,18.4184,18.567,129980.4
2021-08-19 12:30:00,18.75,18.9,18.7,18.85,151028.9,18.567,18.7155,18.5174,18.666,151028.9
2021-08-19 13:00:00,18.85,18.9,18.6,18.7,172059.9,18.666,18.7155,18.4184,18.5174,172059.9
2021-08-19 13:30:00,18.7,18.8,18.5,18.5,136406.3,18.5174,18.6165,18.3194,18.3194,136406.3
2021-08-19 14:00:00,18.5,18.6,18.0,18.1,352898.8,18.3194,18.4184,17.8243,17.9233,352898.8
2021-08-19 14:30:00,18.05,18.1,17.9,18.0,390104.3,17.8738,17.9233,17.7253,17.8243,390104.3
2021-08-19 15:00:00,17.95,18.3,17.9,18.15,396164.0,17.7748,18.1213,17.7253,17.9728,396164.0
2021-08-19 15:30:00,18.15,18.2,18.0,18.1,409469.3,17.9728,18.0223,17.8243,17.9233,409469.3
2021-08-20 09:30:00,18.0,18.9,17.9,18.719,728908.9,17.8243,18.7155,17.7253,18.5363,728908.9
2021-08-20 10:00:00,18.75,18.9,18.4,18.6,497450.5,18.567,18.7155,18.2204,18.4184,497450.5
2021-08-20 10:30:00,18.55,18.7,18.35,18.5,471910.2,18.3689,18.5174,18.1709,18.3194,471910.2
2021-08-20 11:00:00,18.55,18.599,18.3,18.3,237032.4,18.3689,18.4174,18.1213,18.1213,237032.4
2021-08-20 11:30:00,18.38,18.5,18.3,18.45,118746.0,18.2006,18.3194,18.1213,18.2699,118746.0
2021-08-20 12:00:00,18.45,18.6,18.3,18.3,258910.3,18.2699,18.4184,18.1213,18.1213,258910.3
2021-08-20 12:30:00,18.3,18.4,18.3,18.35,112729.7,18.1213,18.2204,18.1213,18.1709,112729.7
2021-08-20 13:00:00,18.4,18.4,18.1,18.15,132995.2,18.2204,18.2204,17.9233,17.9728,132995.2
2021-08-20 13:30:00,18.15,18.2,18.0,18.05,313737.2,17.9728,18.0223,17.8243,17.8738,313737.2
2021-08-20 14:00:00,18.05,18.2,18.0,18.0,134036.0,17.8738,18.0223,17.8243,17.8243,134036.0
2021-08-20 14:30:00,18.05,18.1,18.0,18.0,60199.3,17.8738,17.9233,17.8243,17.8243,60199.3
2021-08-20 15:00:00,18.05,18.1,17.9,18.0,408324.0,17.8738,17.9233,17.7253,17.8243,408324.0
2021-08-20 15:30:00,18.0,18.2,17.9,18.1,370152.7,17.8243,18.0223,17.7253,17.9233,370152.7
2021-08-23 09:30:00,18.6,18.7,17.6,17.65,745799.9,18.4184,18.5174,17.4282,17.4777,745799.9
2021-08-23 10:00:00,17.65,17.7,17.3,17.5,690480.3,17.4777,17.5272,17.1311,17.3292,690480.3
2021-08-23 10:30:00,17.5,17.6,17.4,17.45,320418.8,17.3292,17.4282,17.2301,17.2796,320418.8
2021-08-23 11:00:00,17.45,17.5,17.2,17.25,543836.2,17.2796,17.3292,17.0321,17.0816,543836.2
2021-08-23 11:30:00,17.225,17.4,17.2,17.35,181680.0,17.0568,17.2301,17.0321,17.1806,181680.0
2021-08-23 12:00:00,17.35,17.7,17.3,17.65,239902.9,17.1806,17.5272,17.1311,17.4777,239902.9
2021-08-23 12:30:00,17.65,17.7,16.8,16.999,534372.5,17.4777,17.5272,16.636,16.833,534372.5
2021-08-23 13:00:00,16.972,17.3,16.9,17.25,322988.2,16.8063,17.1311,16.735,17.0816,322988.2
2021-08-23 13:30:00,17.2,17.3,17.0,17.0,349384.2,17.0321,17.1311,16.834,16.834,349384.2
2021-08-23 14:00:00,17.05,17.2,17.0,17.15,171561.2,16.8836,17.0321,16.834,16.9826,171561.2
2021-08-23 14:30:00,17.15,17.2,17.0,17.05,441309.4,16.9826,17.0321,16.834,16.8836,441309.4
2021-08-23 15:00:00,17.05,17.1,16.9,16.9,452114.2,16.8836,16.9331,16.735,16.735,452114.2
2021-08-23 15:30:00,16.95,17.4,16.9,16.9,806104.6,16.7845,17.2301,16.735,16.735,806104.6
2021-08-24 09:30:00,17.6,18.6,17.6,18.4,1756957.2,17.4282,18.4184,17.4282,18.2204,1756957.2
2021-08-24 10:00:00,18.4,18.8,18.1,18.75,1320464.5,18.2204,18.6165,17.9233,18.567,1320464.5
2021-08-24 10:30:00,18.75,19.9,18.7,19.85,1788512.1,18.567,19.7057,18.5174,19.6562,1788512.1
2021-08-24 11:00:00,19.822,20.6,19.4,19.822,2614183.1,19.6285,20.3989,19.2106,19.6285,2614183.1
2021-08-24 11:30:00,19.85,21.3,19.701,21.25,2208972.6,19.6562,21.0921,19.5087,21.0425,2208972.6
2021-08-24 12:00:00,21.208,21.6,20.9,21.481,2585362.3,21.001,21.3891,20.696,21.2713,2585362.3
2021-08-24 12:30:00,21.481,22.0,21.2,21.727,2257538.8,21.2713,21.7852,20.993,21.5149,2257538.8
2021-08-24 13:00:00,21.75,22.3,21.1,21.8,2093264.9,21.5377,22.0823,20.894,21.5872,2093264.9
2021-08-24 13:30:00,21.85,22.2,21.6,22.0,1546871.5,21.6367,21.9833,21.3891,21.7852,1546871.5
2021-08-24 14:00:00,21.95,22.0,21.2,21.25,1299144.4,21.7357,21.7852,20.993,21.0425,1299144.4
2021-08-24 14:30:00,21.276,21.6,21.2,21.45,665010.6,21.0683,21.3891,20.993,21.2406,665010.6
2021-08-24 15:00:00,21.5,22.1,21.4,22.1,895503.2,21.2901,21.8842,21.1911,21.8842,895503.2
2021-08-24 15:30:00,22.05,22.2,21.2,21.591,1716527.5,21.8347,21.9833,20.993,21.3802,1716527.5
2021-08-25 09:30:00,21.0,21.0,19.7,19.9,1960890.2,20.795,20.795,19.5077,19.7057,1960890.2
2021-08-25 10:00:00,19.95,20.7,19.9,20.65,698938.1,19.7552,20.4979,19.7057,20.4484,698938.1
2021-08-25 10:30:00,20.6,21.2,20.6,21.15,757976.2,20.3989,20.993,20.3989,20.9435,757976.2
2021-08-25 11:00:00,21.2,21.2,20.2,20.38,826343.3,20.993,20.993,20.0028,20.181,826343.3
2021-08-25 11:30:00,20.35,20.6,20.1,20.3,397838.7,20.1513,20.3989,19.9038,20.1018,397838.7
2021-08-25 12:00:00,20.3,20.4,20.1,20.15,272384.7,20.1018,20.2008,19.9038,19.9533,272384.7
2021-08-25 12:30:00,20.1,20.2,19.8,19.85,370211.0,19.9038,20.0028,19.6067,19.6562,370211.0
2021-08-25 13:00:00,19.826,20.3,19.8,20.05,329270.6,19.6324,20.1018,19.6067,19.8543,329270.6
2021-08-25 13:30:00,20.05,20.2,20.0,20.05,167089.9,19.8543,20.0028,19.8048,19.8543,167089.9
2021-08-25 14:00:00,20.05,20.2,20.0,20.15,204653.9,19.8543,20.0028,19.8048,19.9533,204653.9
2021-08-25 14:30:00,20.171,20.2,20.1,20.1,72244.4,19.9741,20.0028,19.9038,19.9038,72244.4
2021-08-25 15:00:00,20.15,20.57,20.1,20.57,215936.2,19.9533,20.3692,19.9038,20.3692,215936.2
2021-08-25 15:30:00,20.5,20.6,20.2,20.3,482569.3,20.2999,20.3989,20.0028,20.1018,482569.3
2021-08-26 09:30:00,20.0,21.7,19.9,21.6,1130807.9,19.8048,21.4882,19.7057,21.3891,1130807.9
2021-08-26 10:00:00,21.525,21.7,21.0,21.4,736827.7,21.3149,21.4882,20.795,21.1911,736827.7
2021-08-26 10:30:00,21.4,21.5,20.5,20.55,432062.8,21.1911,21.2901,20.2999,20.3494,432062.8
2021-08-26 11:00:00,20.55,20.7,20.3,20.55,325137.8,20.3494,20.4979,20.1018,20.3494,325137.8
2021-08-26 11:30:00,20.55,20.8,20.5,20.5,179512.2,20.3494,20.5969,20.2999,20.2999,179512.2
2021-08-26 12:00:00,20.55,20.6,20.0,20.0,321727.3,20.3494,20.3989,19.8048,19.8048,321727.3
2021-08-26 12:30:00,20.1,20.1,19.9,20.05,296121.8,19.9038,19.9038,19.7057,19.8543,296121.8
2021-08-26 13:00:00,20.05,20.1,19.9,19.95,121519.3,19.8543,19.9038,19.7057,19.7552,121519.3
2021-08-26 13:30:00,19.999,20.1,19.9,19.95,298091.1,19.8038,19.9038,19.7057,19.7552,298091.1
2021-08-26 14:00:00,19.99,20.2,19.9,20.0,193045.4,19.7948,20.0028,19.7057,19.8048,193045.4
2021-08-26 14:30:00,20.0,20.0,19.8,19.875,153094.8,19.8048,19.8048,19.6067,19.681,153094.8
2021-08-26 15:00:00,19.85,19.9,19.7,19.89,222790.8,19.6562,19.7057,19.5077,19.6958,222790.8
2021-08-26 15:30:00,19.85,20.1,19.8,20.0,513741.4,19.6562,19.9038,19.6067,19.8048,513741.4
2021-08-27 09:30:00,20.6,20.6,19.9,19.9,583800.7,20.3989,20.3989,19.7057,19.7057,583800.7
2021-08-27 10:00:00,19.982,20.2,19.9,19.95,425744.1,19.7869,20.0028,19.7057,19.7552,425744.1
2021-08-27 10:30:00,20.0,20.3,19.9,20.25,284685.3,19.8048,20.1018,19.7057,20.0523,284685.3
2021-08-27 11:00:00,20.25,20.3,20.1,20.174,186601.6,20.0523,20.1018,19.9038,19.9771,186601.6
2021-08-27 11:30:00,20.1,20.2,19.9,20.099,450538.8,19.9038,20.0028,19.7057,19.9028,450538.8
2021-08-27 12:00:00,20.079,20.3,20.0,20.219,354025.3,19.883,20.1018,19.8048,20.0216,354025.3
2021-08-27 12:30:00,20.25,20.3,20.0,20.2,398012.3,20.0523,20.1018,19.8048,20.0028,398012.3
2021-08-27 13:00:00,20.2,20.5,20.2,20.3,189739.0,20.0028,20.2999,20.0028,20.1018,189739.0
2021-08-27 13:30:00,20.2,20.3,20.0,20.25,355193.9,20.0028,20.1018,19.8048,20.0523,355193.9
2021-08-27 14:00:00,20.277,20.3,20.1,20.1,110247.7,20.079,20.1018,19.9038,19.9038,110247.7
2021-08-27 14:30:00,20.1,20.2,20.1,20.2,57598.1,19.9038,20.0028,19.9038,20.0028,57598.1
2021-08-27 15:00:00,20.171,20.3,20.1,20.2,150212.8,19.9741,20.1018,19.9038,20.0028,150212.8
2021-08-27 15:30:00,20.15,20.2,20.0,20.05,333129.0,19.9533,20.0028,19.8048,19.8543,333129.0
2021-08-30 09:30:00,21.5,21.5,20.1,20.208,1389262.3,21.2901,21.2901,19.9038,20.0107,1389262.3
2021-08-30 10:00:00,20.2,20.6,20.0,20.6,744478.9,20.0028,20.3989,19.8048,20.3989,744478.9
2021-08-30 10:30:00,20.6,21.0,20.5,20.55,541657.5,20.3989,20.795,20.2999,20.3494,541657.5
2021-08-30 11:00:00,20.545,21.2,20.5,21.15,482387.6,20.3444,20.993,20.2999,20.9435,482387.6
2021-08-30 11:30:00,21.122,21.5,21.0,21.3,639754.7,20.9158,21.2901,20.795,21.0921,639754.7
2021-08-30 12:00:00,21.3,21.5,21.1,21.3,321957.5,21.0921,21.2901,20.894,21.0921,321957.5
2021-08-30 12:30:00,21.35,22.1,21.3,22.031,917242.7,21.1416,21.8842,21.0921,21.8159,917242.7
2021-08-30 13:00:00,22.05,22.1,21.413,21.5,909082.3,21.8347,21.8842,21.204,21.2901,909082.3
2021-08-30 13:30:00,21.5,21.8,21.4,21.728,321239.0,21.2901,21.5872,21.1911,21.5159,321239.0
2021-08-30 14:00:00,21.75,22.1,21.6,21.902,456448.1,21.5377,21.8842,21.3891,21.6882,456448.1
2021-08-30 14:30:00,22.0,22.8,21.9,22.785,808297.0,21.7852,22.5774,21.6862,22.5626,808297.0
2021-08-30 15:00:00,22.8,22.9,22.1,22.2,822069.0,22.5774,22.6764,21.8842,21.9833,822069.0
2021-08-30 15:30:00,22.1,22.6,21.9,22.5,1005002.6,21.8842,22.3794,21.6862,22.2803,1005002.6
2021-08-31 09:30:00,22.0,23.5,21.9,22.1,1478058.1,21.7852,23.2706,21.6862,21.8842,1478058.1
2021-08-31 10:00:00,22.1,22.4,21.9,22.2,630375.5,21.8842,22.1813,21.6862,21.9833,630375.5
2021-08-31 10:30:00,22.2,22.7,22.1,22.4,330797.0,21.9833,22.4784,21.8842,22.1813,330797.0
2021-08-31 11:00:00,22.45,22.5,22.0,22.1,338398.0,22.2308,22.2803,21.7852,21.8842,338398.0
2021-08-31 11:30:00,22.1,22.3,22.0,22.0,213284.7,21.8842,22.0823,21.7852,21.7852,213284.7
2021-08-31 12:00:00,22.05,22.2,22.0,22.0,134924.6,21.8347,21.9833,21.7852,21.7852,134924.6
2021-08-31 12:30:00,22.0,22.6,22.0,22.4,302894.1,21.7852,22.3794,21.7852,22.1813,302894.1
2021-08-31 13:00:00,22.45,22.6,22.2,22.299,169776.6,22.2308,22.3794,21.9833,22.0813,169776.6
2021-08-31 13:30:00,22.25,22.3,22.1,22.1,115510.9,22.0328,22.0823,21.8842,21.8842,115510.9
2021-08-31 14:00:00,22.15,22.6,22.1,22.55,236939.8,21.9338,22.3794,21.8842,22.3299,236939.8
2021-08-31 14:30:00,22.522,22.9,22.5,22.7,460629.1,22.3021,22.6764,22.2803,22.4784,460629.1
2021-08-31 15:00:00,22.771,22.8,22.5,22.65,593549.5,22.5487,22.5774,22.2803,22.4289,593549.5
2021-08-31 15:30:00,22.65,22.7,22.4,22.6,615348.9,22.4289,22.4784,22.1813,22.3794,615348.9
2021-09-01 09:30:00,22.8,25.2,22.5,25.2,2701508.3,22.5774,24.954,22.2803,24.954,2701508.3
2021-09-01 10:00:00,25.1,25.4,24.0,24.281,2437240.7,24.855,25.152,23.7657,24.044,2437240.7
2021-09-01 10:30:00,24.25,24.5,23.8,23.85,1010973.0,24.0133,24.2608,23.5677,23.6172,1010973.0
2021-09-01 11:00:00,23.85,24.5,23.8,24.25,511922.0,23.6172,24.2608,23.5677,24.0133,511922.0
2021-09-01 11:30:00,24.2,24.6,23.6,23.85,720546.3,23.9637,24.3598,23.3696,23.6172,720546.3
2021-09-01 12:00:00,23.85,24.1,23.7,23.95,469642.1,23.6172,23.8647,23.4686,23.7162,469642.1
2021-09-01 12:30:00,23.95,24.0,23.5,23.88,417486.4,23.7162,23.7657,23.2706,23.6469,417486.4
2021-09-01 13:00:00,23.884,24.199,23.8,23.95,396093.1,23.6508,23.9628,23.5677,23.7162,396093.1
2021-09-01 13:30:00,24.0,24.1,23.7,23.75,333540.6,23.7657,23.8647,23.4686,23.5181,333540.6
2021-09-01 14:00:00,23.7,23.9,23.3,23.5,418618.0,23.4686,23.6667,23.0725,23.2706,418618.0
2021-09-01 14:30:00,23.48,23.7,23.421,23.6,239108.8,23.2508,23.4686,23.1924,23.3696,239108.8
2021-09-01 15:00:00,23.6,23.9,23.512,23.672,362213.4,23.3696,23.6667,23.2825,23.4409,362213.4
2021-09-01 15:30:00,23.673,23.9,23.4,23.55,932637.0,23.4419,23.6667,23.1716,23.3201,932637.0
2021-09-02 09:30:00,24.2,24.4,23.5,23.52,915714.9,23.9637,24.1618,23.2706,23.2904,915714.9
2021-09-02 10:00:00,23.527,23.9,23.2,23.45,803238.0,23.2973,23.6667,22.9735,23.2211,803238.0
2021-09-02 10:30:00,23.499,23.8,23.4,23.45,364653.2,23.2696,23.5677,23.1716,23.2211,364653.2
2021-09-02 11:00:00,23.42,23.6,23.4,23.4,247089.5,23.1914,23.3696,23.1716,23.1716,247089.5
2021-09-02 11:30:00,23.45,23.5,23.1,23.1,319592.4,23.2211,23.2706,22.8745,22.8745,319592.4
2021-09-02 12:00:00,23.127,23.2,23.0,23.1,305786.3,22.9012,22.9735,22.7755,22.8745,305786.3
2021-09-02 12:30:00,23.1,23.2,22.6,22.65,421907.9,22.8745,22.9735,22.3794,22.4289,421907.9
2021-09-02 13:00:00,22.622,22.9,22.6,22.6,162736.0,22.4012,22.6764,22.3794,22.3794,162736.0
2021-09-02 13:30:00,22.65,22.8,22.4,22.6,235476.7,22.4289,22.5774,22.1813,22.3794,235476.7
2021-09-02 14:00:00,22.599,22.7,22.4,22.7,246502.2,22.3784,22.4784,22.1813,22.4784,246502.2
2021-09-02 14:30:00,22.681,23.1,22.6,23.02,249743.1,22.4596,22.8745,22.3794,22.7953,249743.1
2021-09-02 15:00:00,23.05,23.1,22.8,22.95,153866.6,22.825,22.8745,22.5774,22.726,153866.6
2021-09-02 15:30:00,22.95,23.1,22.9,23.0,306249.2,22.726,22.8745,22.6764,22.7755,306249.2
2021-09-03 09:30:00,23.0,24.4,22.8,23.941,1107477.6,22.7755,24.1618,22.5774,23.7073,1107477.6
2021-09-03 10:00:00,23.999,24.1,23.5,23.6,398510.2,23.7647,23.8647,23.2706,23.3696,398510.2
2021-09-03 10:30:00,23.574,23.9,23.4,23.8,351309.5,23.3439,23.6667,23.1716,23.5677,351309.5
2021-09-03 11:00:00,23.75,23.8,23.3,23.32,219811.0,23.5181,23.5677,23.0725,23.0923,219811.0
2021-09-03 11:30:00,23.373,23.373,23.0,23.099,312406.3,23.1448,23.1448,22.7755,22.8735,312406.3
2021-09-03 12:00:00,23.1,23.382,23.0,23.1,134009.1,22.8745,23.1537,22.7755,22.8745,134009.1
2021-09-03 12:30:00,23.15,23.299,22.8,23.0,243763.4,22.924,23.0715,22.5774,22.7755,243763.4
2021-09-03 13:00:00,23.0,23.0,22.65,22.85,228641.6,22.7755,22.7755,22.4289,22.6269,228641.6
2021-09-03 13:30:00,22.85,22.88,22.7,22.75,71623.7,22.6269,22.6566,22.4784,22.5279,71623.7
2021-09-03 14:00:00,22.774,22.8,22.5,22.7,153068.8,22.5517,22.5774,22.2803,22.4784,153068.8
2021-09-03 14:30:00,22.7,22.9,22.6,22.85,96074.7,22.4784,22.6764,22.3794,22.6269,96074.7
2021-09-03 15:00:00,22.801,23.1,22.8,23.1,108014.1,22.5784,22.8745,22.5774,22.8745,108014.1
2021-09-03 15:30:00,23.05,23.7,23.0,23.5,659838.3,22.825,23.4686,22.7755,23.2706,659838.3
2021-09-07 09:30:00,24.0,25.3,24.0,25.2,2181044.5,23.7657,25.053,23.7657,24.954,2181044.5
2021-09-07 10:00:00,25.2,25.3,24.6,24.75,1008247.3,24.954,25.053,24.3598,24.5084,1008247.3
2021-09-07 10:30:00,24.75,24.9,24.4,24.599,582371.2,24.5084,24.6569,24.1618,24.3589,582371.2
2021-09-07 11:00:00,24.527,24.6,24.1,24.224,405634.6,24.2876,24.3598,23.8647,23.9875,405634.6
2021-09-07 11:30:00,24.267,24.7,24.2,24.55,371775.1,24.0301,24.4589,23.9637,24.3103,371775.1
2021-09-07 12:00:00,24.588,24.6,24.2,24.28,312819.0,24.348,24.3598,23.9637,24.043,312819.0
2021-09-07 12:30:00,24.219,24.6,24.2,24.5,463285.0,23.9826,24.3598,23.9637,24.2608,463285.0
2021-09-07 13:00:00,24.55,24.6,24.3,24.3,218628.7,24.3103,24.3598,24.0628,24.0628,218628.7
2021-09-07 13:30:00,24.3,24.4,24.0,24.099,483453.1,24.0628,24.1618,23.7657,23.8637,483453.1
2021-09-07 14:00:00,24.05,24.2,24.0,24.0,204779.3,23.8152,23.9637,23.7657,23.7657,204779.3
2021-09-07 14:30:00,24.087,24.3,23.8,23.95,552528.0,23.8519,24.0628,23.5677,23.7162,552528.0
2021-09-07 15:00:00,23.95,24.4,23.9,24.35,262045.0,23.7162,24.1618,23.6667,24.1123,262045.0
2021-09-07 15:30:00,24.3,24.4,24.0,24.2,510806.5,24.0628,24.1618,23.7657,23.9637,510806.5
2021-09-08 09:30:00,23.8,24.4,22.6,22.65,965515.9,23.5677,24.1618,22.3794,22.4289,965515.9
2021-09-08 10:00:00,22.65,23.0,22.4,22.6,634877.9,22.4289,22.7755,22.1813,22.3794,634877.9
2021-09-08 10:30:00,22.6,22.6,22.2,22.45,456286.4,22.3794,22.3794,21.9833,22.2308,456286.4
2021-09-08 11:00:00,22.483,22.8,22.4,22.65,283442.3,22.2635,22.5774,22.1813,22.4289,283442.3
2021-09-08 11:30:00,22.65,22.7,22.4,22.5,249302.7,22.4289,22.4784,22.1813,22.2803,249302.7
2021-09-08 12:00:00,22.428,22.5,22.2,22.45,272443.3,22.209,22.2803,21.9833,22.2308,272443.3
2021-09-08 12:30:00,22.45,22.7,22.4,22.6,198244.7,22.2308,22.4784,22.1813,22.3794,198244.7
2021-09-08 13:00:00,22.699,23.0,22.6,22.65,235896.1,22.4774,22.7755,22.3794,22.4289,235896.1
2021-09-08 13:30:00,22.6,22.778,22.5,22.75,99863.8,22.3794,22.5556,22.2803,22.5279,99863.8
2021-09-08 14:00:00,22.7,22.9,22.6,22.65,101371.9,22.4784,22.6764,22.3794,22.4289,101371.9
2021-09-08 14:30:00,22.6,22.8,22.6,22.65,114759.3,22.3794,22.5774,22.3794,22.4289,114759.3
2021-09-08 15:00:00,22.65,22.775,22.4,22.55,155726.3,22.4289,22.5527,22.1813,22.3299,155726.3
2021-09-08 15:30:00,22.55,22.8,22.5,22.8,281718.3,22.3299,22.5774,22.2803,22.5774,281718.3
2021-09-09 09:30:00,22.2,22.2,21.3,21.9,1234017.7,21.9833,21.9833,21.0921,21.6862,1234017.7
2021-09-09 10:00:00,21.85,22.5,21.8,22.22,465156.3,21.6367,22.2803,21.5872,22.0031,465156.3
2021-09-09 10:30:00,22.25,22.6,22.1,22.3,384674.1,22.0328,22.3794,21.8842,22.0823,384674.1
2021-09-09 11:00:00,22.285,22.7,22.2,22.45,264685.5,22.0674,22.4784,21.9833,22.2308,264685.5
2021-09-09 11:30:00,22.45,22.9,22.4,22.601,517399.4,22.2308,22.6764,22.1813,22.3804,517399.4
2021-09-09 12:00:00,22.65,22.7,22.6,22.7,93589.6,22.4289,22.4784,22.3794,22.4784,93589.6
2021-09-09 12:30:00,22.7,22.8,22.6,22.75,83555.0,22.4784,22.5774,22.3794,22.5279,83555.0
2021-09-09 13:00:00,22.75,22.8,22.3,22.45,146349.9,22.5279,22.5774,22.0823,22.2308,146349.9
2021-09-09 13:30:00,22.45,22.5,22.2,22.4,107744.0,22.2308,22.2803,21.9833,22.1813,107744.0
2021-09-09 14:00:00,22.35,22.6,22.319,22.5,69805.4,22.1318,22.3794,22.1011,22.2803,69805.4
2021-09-09 14:30:00,22.447,22.7,22.4,22.65,75402.1,22.2279,22.4784,22.1813,22.4289,75402.1
2021-09-09 15:00:00,22.65,22.7,22.3,22.35,129581.7,22.4289,22.4784,22.0823,22.1318,129581.7
2021-09-09 15:30:00,22.35,22.6,22.3,22.6,225181.3,22.1318,22.3794,22.0823,22.3794,225181.3
2021-09-10 09:30:00,23.2,23.4,22.3,22.485,472471.0,22.9735,23.1716,22.0823,22.2655,472471.0
2021-09-10 10:00:00,22.45,22.5,22.2,22.35,206871.9,22.2308,22.2803,21.9833,22.1318,206871.9
2021-09-10 10:30:00,22.4,22.4,21.8,22.1,327106.9,22.1813,22.1813,21.5872,21.8842,327106.9
2021-09-10 11:00:00,22.09,22.3,21.9,22.0,243662.3,21.8743,22.0823,21.6862,21.7852,243662.3
2021-09-10 11:30:00,22.003,22.003,21.6,21.7,347365.2,21.7882,21.7882,21.3891,21.4882,347365.2
2021-09-10 12:00:00,21.8,21.8,21.6,21.75,222933.1,21.5872,21.5872,21.3891,21.5377,222933.1
2021-09-10 12:30:00,21.782,21.8,21.5,21.5,225401.8,21.5694,21.5872,21.2901,21.2901,225401.8
2021-09-10 13:00:00,21.5,21.6,21.0,21.2,812777.6,21.2901,21.3891,20.795,20.993,812777.6
2021-09-10 13:30:00,21.25,21.278,20.9,20.9,512242.3,21.0425,21.0703,20.696,20.696,512242.3
2021-09-10 14:00:00,21.0,21.2,20.9,21.05,288132.1,20.795,20.993,20.696,20.8445,288132.1
2021-09-10 14:30:00,21.076,21.1,20.8,20.821,252376.4,20.8702,20.894,20.5969,20.6177,252376.4
2021-09-10 15:00:00,20.802,21.1,20.8,20.85,424975.2,20.5989,20.894,20.5969,20.6465,424975.2
2021-09-10 15:30:00,20.872,21.0,20.7,21.0,610134.4,20.6682,20.795,20.4979,20.795,610134.4
2021-09-13 09:30:00,20.9,21.0,20.1,20.65,876366.8,20.696,20.795,19.9038,20.4484,876366.8
2021-09-13 10:00:00,20.6,21.1,20.4,21.1,429362.8,20.3989,20.894,20.2008,20.894,429362.8
2021-09-13 10:30:00,21.0,21.3,20.9,21.25,311911.0,20.795,21.0921,20.696,21.0425,311911.0
2021-09-13 11:00:00,21.25,21.5,21.1,21.3,301290.1,21.0425,21.2901,20.894,21.0921,301290.1
2021-09-13 11:30:00,21.28,21.4,21.2,21.4,117219.0,21.0723,21.1911,20.993,21.1911,117219.0
2021-09-13 12:00:00,21.4,21.4,21.1,21.3,151190.1,21.1911,21.1911,20.894,21.0921,151190.1
2021-09-13 12:30:00,21.3,21.3,21.0,21.15,132179.1,21.0921,21.0921,20.795,20.9435,132179.1
2021-09-13 13:00:00,21.2,21.2,20.8,20.85,210865.4,20.993,20.993,20.5969,20.6465,210865.4
2021-09-13 13:30:00,20.85,21.0,20.8,20.95,77190.8,20.6465,20.795,20.5969,20.7455,77190.8
2021-09-13 14:00:00,20.9,21.0,20.8,20.85,60111.8,20.696,20.795,20.5969,20.6465,60111.8
2021-09-13 14:30:00,20.85,20.9,20.8,20.8,47070.6,20.6465,20.696,20.5969,20.5969,47070.6
2021-09-13 15:00:00,20.85,20.9,20.7,20.85,205102.5,20.6465,20.696,20.4979,20.6465,205102.5
2021-09-13 15:30:00,20.85,20.873,20.5,20.8,253520.6,20.6465,20.6692,20.2999,20.5969,253520.6
2021-09-14 09:30:00,20.6,21.4,20.5,20.95,391880.9,20.3989,21.1911,20.2999,20.7455,391880.9
2021-09-14 10:00:00,21.0,21.1,20.7,20.95,162992.0,20.795,20.894,20.4979,20.7455,162992.0
2021-09-14 10:30:00,20.95,21.0,20.3,20.55,214153.1,20.7455,20.795,20.1018,20.3494,214153.1
2021-09-14 11:00:00,20.574,20.6,20.4,20.45,198622.8,20.3731,20.3989,20.2008,20.2504,198622.8
2021-09-14 11:30:00,20.492,20.6,20.3,20.5,265854.8,20.2919,20.3989,20.1018,20.2999,265854.8
2021-09-14 12:00:00,20.5,20.584,20.3,20.374,123925.9,20.2999,20.383,20.1018,20.1751,123925.9
2021-09-14 12:30:00,20.35,20.4,20.1,20.3,233435.4,20.1513,20.2008,19.9038,20.1018,233435.4
2021-09-14 13:00:00,20.35,20.4,20.1,20.2,130250.7,20.1513,20.2008,19.9038,20.0028,130250.7
2021-09-14 13:30:00,20.279,20.3,20.1,20.2,155783.9,20.081,20.1018,19.9038,20.0028,155783.9
2021-09-14 14:00:00,20.15,20.2,20.0,20.05,118982.9,19.9533,20.0028,19.8048,19.8543,118982.9
2021-09-14 14:30:00,20.075,20.2,20.0,20.15,204937.5,19.879,20.0028,19.8048,19.9533,204937.5
2021-09-14 15:00:00,20.15,20.2,20.0,20.1,135788.8,19.9533,20.0028,19.8048,19.9038,135788.8
2021-09-14 15:30:00,20.1,20.2,20.0,20.0,301065.5,19.9038,20.0028,19.8048,19.8048,301065.5
2021-09-15 09:30:00,20.4,20.5,19.6,19.7,839219.5,20.2008,20.2999,19.4087,19.5077,839219.5
2021-09-15 10:00:00,19.694,19.8,19.2,19.5,578440.8,19.5017,19.6067,19.0126,19.3096,578440.8
2021-09-15 10:30:00,19.45,19.6,19.2,19.2,387496.1,19.2601,19.4087,19.0126,19.0126,387496.1
2021-09-15 11:00:00,19.214,19.4,19.1,19.15,340484.9,19.0264,19.2106,18.9135,18.963,340484.9
2021-09-15 11:30:00,19.15,19.3,19.1,19.25,268609.7,18.963,19.1116,18.9135,19.0621,268609.7
2021-09-15 12:00:00,19.3,19.3,19.0,19.15,361565.9,19.1116,19.1116,18.8145,18.963,361565.9
2021-09-15 12:30:00,19.171,19.3,19.1,19.271,293262.1,18.9838,19.1116,18.9135,19.0829,293262.1
2021-09-15 13:00:00,19.3,19.4,19.2,19.25,217150.4,19.1116,19.2106,19.0126,19.0621,217150.4
2021-09-15 13:30:00,19.2,19.3,19.2,19.25,100793.8,19.0126,19.1116,19.0126,19.0621,100793.8
2021-09-15 14:00:00,19.271,19.3,19.2,19.25,62913.8,19.0829,19.1116,19.0126,19.0621,62913.8
2021-09-15 14:30:00,19.272,19.4,19.2,19.25,263067.6,19.0839,19.2106,19.0126,19.0621,263067.6
2021-09-15 15:00:00,19.25,19.4,19.2,19.25,508476.3,19.0621,19.2106,19.0126,19.0621,508476.3
2021-09-15 15:30:00,19.25,19.3,19.2,19.274,464765.7,19.0621,19.1116,19.0126,19.0858,464765.7
2021-09-16 09:30:00,18.8,19.1,18.5,18.75,546593.9,18.6165,18.9135,18.3194,18.567,546593.9
2021-09-16 10:00:00,18.75,19.1,18.7,18.92,511009.2,18.567,18.9135,18.5174,18.7353,511009.2
2021-09-16 10:30:00,18.908,19.1,18.9,18.95,324776.3,18.7234,18.9135,18.7155,18.765,324776.3
2021-09-16 11:00:00,18.9,19.5,18.9,19.0,784804.6,18.7155,19.3096,18.7155,18.8145,784804.6
2021-09-16 11:30:00,19.05,19.05,18.8,19.0,335145.1,18.864,18.864,18.6165,18.8145,335145.1
2021-09-16 12:00:00,18.9,19.183,18.9,18.97,1090079.0,18.7155,18.9957,18.7155,18.7848,1090079.0
2021-09-16 12:30:00,18.9,19.1,18.8,19.0,308150.1,18.7155,18.9135,18.6165,18.8145,308150.1
2021-09-16 13:00:00,18.95,19.0,18.8,18.9,160037.0,18.765,18.8145,18.6165,18.7155,160037.0
2021-09-16 13:30:00,18.85,19.0,18.8,18.974,121219.1,18.666,18.8145,18.6165,18.7888,121219.1
2021-09-16 14:00:00,18.9,19.0,18.9,18.973,155986.4,18.7155,18.8145,18.7155,18.7878,155986.4
2021-09-16 14:30:00,18.95,19.0,18.8,18.8,217509.7,18.765,18.8145,18.6165,18.6165,217509.7
2021-09-16 15:00:00,18.85,19.0,18.8,18.974,256137.3,18.666,18.8145,18.6165,18.7888,256137.3
2021-09-16 15:30:00,18.9,19.0,18.7,18.896,625666.5,18.7155,18.8145,18.5174,18.7115,625666.5
2021-09-17 09:30:00,19.0,19.1,18.7,18.7,274221.4,18.8145,18.9135,18.5174,18.5174,274221.4
2021-09-17 10:00:00,18.75,18.8,18.5,18.65,402867.3,18.567,18.6165,18.3194,18.4679,402867.3
2021-09-17 10:30:00,18.6,18.7,18.6,18.6,142989.6,18.4184,18.5174,18.4184,18.4184,142989.6
2021-09-17 11:00:00,18.65,18.9,18.6,18.85,308137.1,18.4679,18.7155,18.4184,18.666,308137.1
2021-09-17 11:30:00,18.8,18.9,18.6,18.699,266934.5,18.6165,18.7155,18.4184,18.5165,266934.5
2021-09-17 12:00:00,18.7,18.9,18.6,18.85,347473.1,18.5174,18.7155,18.4184,18.666,347473.1
2021-09-17 12:30:00,18.85,18.9,18.8,18.85,132770.0,18.666,18.7155,18.6165,18.666,132770.0
2021-09-17 13:00:00,18.8,18.869,18.7,18.7,218552.8,18.6165,18.6848,18.5174,18.5174,218552.8
2021-09-17 13:30:00,18.731,18.8,18.7,18.7,114253.1,18.5481,18.6165,18.5174,18.5174,114253.1
2021-09-17 14:00:00,18.75,18.8,18.7,18.7,60492.6,18.567,18.6165,18.5174,18.5174,60492.6
2021-09-17 14:30:00,18.75,18.8,18.6,18.65,199957.6,18.567,18.6165,18.4184,18.4679,199957.6
2021-09-17 15:00:00,18.65,18.7,18.6,18.673,78448.9,18.4679,18.5174,18.4184,18.4907,78448.9
2021-09-17 15:30:00,18.65,18.9,18.6,18.9,535113.2,18.4679,18.7155,18.4184,18.7155,535113.2
2021-09-20 09:30:00,18.0,18.6,18.0,18.2,757021.7,17.8243,18.4184,17.8243,18.0223,757021.7
2021-09-20 10:00:00,18.2,18.3,18.023,18.15,345551.0,18.0223,18.1213,17.8471,17.9728,345551.0
2021-09-20 10:30:00,18.1,18.3,18.1,18.25,237388.2,17.9233,18.1213,17.9233,18.0718,237388.2
2021-09-20 11:00:00,18.25,18.3,18.0,18.15,493603.2,18.0718,18.1213,17.8243,17.9728,493603.2
2021-09-20 11:30:00,18.13,18.2,18.1,18.15,87072.9,17.953,18.0223,17.9233,17.9728,87072.9
2021-09-20 12:00:00,18.15,18.2,18.0,18.15,326567.4,17.9728,18.0223,17.8243,17.9728,326567.4
2021-09-20 12:30:00,18.1,18.2,18.1,18.15,82080.5,17.9233,18.0223,17.9233,17.9728,82080.5
2021-09-20 13:00:00,18.15,18.3,18.1,18.25,189735.3,17.9728,18.1213,17.9233,18.0718,189735.3
2021-09-20 13:30:00,18.25,18.3,18.2,18.25,91906.6,18.0718,18.1213,18.0223,18.0718,91906.6
2021-09-20 14:00:00,18.25,18.4,18.2,18.2,241279.7,18.0718,18.2204,18.0223,18.0223,241279.7
2021-09-20 14:30:00,18.2,18.25,18.0,18.05,358938.2,18.0223,18.0718,17.8243,17.8738,358938.2
2021-09-20 15:00:00,18.05,18.1,17.8,18.05,483750.8,17.8738,17.9233,17.6262,17.8738,483750.8
2021-09-20 15:30:00,18.1,18.4,18.0,18.4,303609.4,17.9233,18.2204,17.8243,18.2204,303609.4
2021-09-21 09:30:00,18.4,19.0,18.4,18.85,603687.8,18.2204,18.8145,18.2204,18.666,603687.8
2021-09-21 10:00:00,18.8,19.0,18.7,18.85,446854.5,18.6165,18.8145,18.5174,18.666,446854.5
2021-09-21 10:30:00,18.85,19.1,18.8,18.95,349288.0,18.666,18.9135,18.6165,18.765,349288.0
2021-09-21 11:00:00,18.95,19.1,18.9,18.95,179749.3,18.765,18.9135,18.7155,18.765,179749.3
2021-09-21 11:30:00,18.95,19.4,18.9,19.15,371223.8,18.765,19.2106,18.7155,18.963,371223.8
2021-09-21 12:00:00,19.15,19.3,19.1,19.1,149935.6,18.963,19.1116,18.9135,18.9135,149935.6
2021-09-21 12:30:00,19.2,19.2,18.8,18.9,158760.7,19.0126,19.0126,18.6165,18.7155,158760.7
2021-09-21 13:00:00,18.9,19.1,18.8,19.05,102562.0,18.7155,18.9135,18.6165,18.864,102562.0
2021-09-21 13:30:00,19.05,19.3,19.006,19.15,202276.6,18.864,19.1116,18.8205,18.963,202276.6
2021-09-21 14:00:00,19.15,19.3,19.0,19.1,148032.1,18.963,19.1116,18.8145,18.9135,148032.1
2021-09-21 14:30:00,19.1,19.2,19.0,19.2,66708.8,18.9135,19.0126,18.8145,19.0126,66708.8
2021-09-21 15:00:00,19.2,19.3,19.1,19.273,131902.6,19.0126,19.1116,18.9135,19.0848,131902.6
2021-09-21 15:30:00,19.25,19.3,18.9,18.9,270371.2,19.0621,19.1116,18.7155,18.7155,270371.2
2021-09-22 09:30:00,19.0,20.0,19.0,19.85,537060.5,18.8145,19.8048,18.8145,19.6562,537060.5
2021-09-22 10:00:00,19.85,20.495,19.708,20.0,843261.7,19.6562,20.2949,19.5156,19.8048,843261.7
2021-09-22 10:30:00,20.072,20.2,19.9,20.1,508770.7,19.876,20.0028,19.7057,19.9038,508770.7
2021-09-22 11:00:00,20.08,20.5,20.0,20.425,414648.0,19.884,20.2999,19.8048,20.2256,414648.0
2021-09-22 11:30:00,20.45,21.0,20.4,20.95,936794.6,20.2504,20.795,20.2008,20.7455,936794.6
2021-09-22 12:00:00,21.0,21.1,20.6,20.623,388504.8,20.795,20.894,20.3989,20.4217,388504.8
2021-09-22 12:30:00,20.66,20.9,20.6,20.79,335553.1,20.4583,20.696,20.3989,20.587,335553.1
2021-09-22 13:00:00,20.75,20.8,20.4,20.599,346200.8,20.5474,20.5969,20.2008,20.3979,346200.8
2021-09-22 13:30:00,20.6,20.9,20.5,20.85,187605.7,20.3989,20.696,20.2999,20.6465,187605.7
2021-09-22 14:00:00,20.85,21.2,20.8,21.1,425950.7,20.6465,20.993,20.5969,20.894,425950.7
2021-09-22 14:30:00,21.05,21.1,20.5,20.65,386556.3,20.8445,20.894,20.2999,20.4484,386556.3
2021-09-22 15:00:00,20.6,20.7,20.1,20.3,726105.9,20.3989,20.4979,19.9038,20.1018,726105.9
2021-09-22 15:30:00,20.3,20.3,19.8,20.0,676920.3,20.1018,20.1018,19.6067,19.8048,676920.3
2021-09-23 09:30:00,20.5,20.6,19.4,19.7,855391.4,20.2999,20.3989,19.2106,19.5077,855391.4
2021-09-23 10:00:00,19.7,20.0,19.7,19.75,304423.7,19.5077,19.8048,19.5077,19.5572,304423.7
2021-09-23 10:30:00,19.75,20.0,19.4,19.419,329728.8,19.5572,19.8048,19.2106,19.2294,329728.8
2021-09-23 11:00:00,19.48,19.8,19.4,19.65,210336.4,19.2898,19.6067,19.2106,19.4582,210336.4
2021-09-23 11:30:00,19.65,19.8,19.5,19.65,125576.5,19.4582,19.6067,19.3096,19.4582,125576.5
2021-09-23 12:00:00,19.65,19.7,19.6,19.699,51104.0,19.4582,19.5077,19.4087,19.5067,51104.0
2021-09-23 12:30:00,19.65,19.7,19.5,19.593,106089.2,19.4582,19.5077,19.3096,19.4017,106089.2
2021-09-23 13:00:00,19.55,19.6,19.4,19.45,91256.7,19.3591,19.4087,19.2106,19.2601,91256.7
2021-09-23 13:30:00,19.42,19.699,19.4,19.55,167901.5,19.2304,19.5067,19.2106,19.3591,167901.5
2021-09-23 14:00:00,19.6,19.65,19.4,19.579,186097.8,19.4087,19.4582,19.2106,19.3879,186097.8
2021-09-23 14:30:00,19.579,19.7,19.5,19.65,66402.5,19.3879,19.5077,19.3096,19.4582,66402.5
2021-09-23 15:00:00,19.68,19.7,19.4,19.45,237041.4,19.4879,19.5077,19.2106,19.2601,237041.4
2021-09-23 15:30:00,19.45,19.6,19.4,19.5,335121.4,19.2601,19.4087,19.2106,19.3096,335121.4
2021-09-24 09:30:00,18.9,19.4,18.7,18.9,410350.3,18.7155,19.2106,18.5174,18.7155,410350.3
2021-09-24 10:00:00,18.89,19.0,18.5,18.933,503577.6,18.7056,18.8145,18.3194,18.7482,503577.6
2021-09-24 10:30:00,18.9,19.0,18.8,18.9,228111.8,18.7155,18.8145,18.6165,18.7155,228111.8
2021-09-24 11:00:00,18.95,19.1,18.9,18.983,168803.2,18.765,18.9135,18.7155,18.7977,168803.2
2021-09-24 11:30:00,18.95,19.1,18.9,19.0,111092.2,18.765,18.9135,18.7155,18.8145,111092.2
2021-09-24 12:00:00,19.091,19.1,19.0,19.05,19650.8,18.9046,18.9135,18.8145,18.864,19650.8
2021-09-24 12:30:00,19.0,19.1,19.0,19.021,19382.6,18.8145,18.9135,18.8145,18.8353,19382.6
2021-09-24 13:00:00,19.0,19.1,18.9,18.95,119389.3,18.8145,18.9135,18.7155,18.765,119389.3
2021-09-24 13:30:00,19.0,19.0,18.9,18.9,58333.2,18.8145,18.8145,18.7155,18.7155,58333.2
2021-09-24 14:00:00,18.9,19.0,18.7,18.726,149185.6,18.7155,18.8145,18.5174,18.5432,149185.6
2021-09-24 14:30:00,18.7,18.8,18.7,18.7,63604.7,18.5174,18.6165,18.5174,18.5174,63604.7
2021-09-24 15:00:00,18.75,18.85,18.6,18.65,302160.5,18.567,18.666,18.4184,18.4679,302160.5
2021-09-24 15:30:00,18.65,18.9,18.6,18.7,364535.2,18.4679,18.7155,18.4184,18.5174,364535.2
2021-09-27 09:30:00,18.8,18.9,18.2,18.816,539207.7,18.6165,18.7155,18.0223,18.6323,539207.7
2021-09-27 10:00:00,18.85,19.4,18.8,19.3,466499.1,18.666,19.2106,18.6165,19.1116,466499.1
2021-09-27 10:30:00,19.298,19.4,19.1,19.25,277180.1,19.1096,19.2106,18.9135,19.0621,277180.1
2021-09-27 11:00:00,19.25,19.3,18.9,19.0,330520.7,19.0621,19.1116,18.7155,18.8145,330520.7
2021-09-27 11:30:00,19.1,19.5,19.0,19.4,389029.5,18.9135,19.3096,18.8145,19.2106,389029.5
2021-09-27 12:00:00,19.35,19.5,19.3,19.3,98114.6,19.1611,19.3096,19.1116,19.1116,98114.6
2021-09-27 12:30:00,19.3,19.6,19.3,19.3,198747.2,19.1116,19.4087,19.1116,19.1116,198747.2
2021-09-27 13:00:00,19.376,19.5,19.3,19.5,98020.5,19.1868,19.3096,19.1116,19.3096,98020.5
2021-09-27 13:30:00,19.45,19.5,19.3,19.45,139486.1,19.2601,19.3096,19.1116,19.2601,139486.1
2021-09-27 14:00:00,19.479,19.6,19.3,19.5,152411.9,19.2888,19.4087,19.1116,19.3096,152411.9
2021-09-27 14:30:00,19.5,19.6,19.5,19.577,94546.7,19.3096,19.4087,19.3096,19.3859,94546.7
2021-09-27 15:00:00,19.55,19.6,19.1,19.15,291252.6,19.3591,19.4087,18.9135,18.963,291252.6
2021-09-27 15:30:00,19.15,19.3,19.0,19.2,204480.8,18.963,19.1116,18.8145,19.0126,204480.8
2021-09-28 09:30:00,19.1,19.4,18.8,18.95,410392.2,18.9135,19.2106,18.6165,18.765,410392.2
2021-09-28 10:00:00,18.992,19.0,18.6,18.9,643453.6,18.8066,18.8145,18.4184,18.7155,643453.6
2021-09-28 10:30:00,18.85,18.95,18.7,18.75,279436.0,18.666,18.765,18.5174,18.567,279436.0
2021-09-28 11:00:00,18.75,18.799,18.6,18.7,144202.9,18.567,18.6155,18.4184,18.5174,144202.9
2021-09-28 11:30:00,18.6,18.8,18.5,18.75,268891.6,18.4184,18.6165,18.3194,18.567,268891.6
2021-09-28 12:00:00,18.75,19.0,18.7,18.95,292200.0,18.567,18.8145,18.5174,18.765,292200.0
2021-09-28 12:30:00,18.95,19.05,18.7,18.8,162759.6,18.765,18.864,18.5174,18.6165,162759.6
2021-09-28 13:00:00,18.8,19.0,18.7,18.95,83228.9,18.6165,18.8145,18.5174,18.765,83228.9
2021-09-28 13:30:00,18.95,19.0,18.9,18.95,47090.7,18.765,18.8145,18.7155,18.765,47090.7
2021-09-28 14:00:00,18.9,19.0,18.8,18.9,87380.3,18.7155,18.8145,18.6165,18.7155,87380.3
2021-09-28 14:30:00,18.95,19.0,18.7,18.75,183554.9,18.765,18.8145,18.5174,18.567,183554.9
2021-09-28 15:00:00,18.775,18.8,18.6,18.6,156630.5,18.5917,18.6165,18.4184,18.4184,156630.5
2021-09-28 15:30:00,18.6,18.7,18.6,18.6,238381.1,18.4184,18.5174,18.4184,18.4184,238381.1
2021-09-29 09:30:00,18.7,18.89,18.3,18.474,376677.4,18.5174,18.7056,18.1213,18.2936,376677.4
2021-09-29 10:00:00,18.45,18.8,18.3,18.6,253362.9,18.2699,18.6165,18.1213,18.4184,253362.9
2021-09-29 10:30:00,18.65,18.8,18.5,18.75,195224.0,18.4679,18.6165,18.3194,18.567,195224.0
2021-09-29 11:00:00,18.75,18.8,18.5,18.55,112102.5,18.567,18.6165,18.3194,18.3689,112102.5
2021-09-29 11:30:00,18.55,18.6,18.4,18.478,250179.3,18.3689,18.4184,18.2204,18.2976,250179.3
2021-09-29 12:00:00,18.5,18.7,18.4,18.45,235357.1,18.3194,18.5174,18.2204,18.2699,235357.1
2021-09-29 12:30:00,18.45,18.6,18.3,18.45,268246.9,18.2699,18.4184,18.1213,18.2699,268246.9
2021-09-29 13:00:00,18.45,18.7,18.4,18.7,198950.4,18.2699,18.5174,18.2204,18.5174,198950.4
2021-09-29 13:30:00,18.632,19.0,18.6,18.984,216598.2,18.4501,18.8145,18.4184,18.7987,216598.2
2021-09-29 14:00:00,19.0,19.0,18.8,18.901,188603.8,18.8145,18.8145,18.6165,18.7165,188603.8
2021-09-29 14:30:00,18.95,19.0,18.8,18.85,118196.1,18.765,18.8145,18.6165,18.666,118196.1
2021-09-29 15:00:00,18.85,19.0,18.8,18.95,235401.3,18.666,18.8145,18.6165,18.765,235401.3
2021-09-29 15:30:00,18.95,19.3,18.45,18.6,840949.9,18.765,19.1116,18.2699,18.4184,840949.9
2021-09-30 09:30:00,18.7,19.5,18.5,19.35,448931.8,18.5174,19.3096,18.3194,19.1611,448931.8
2021-09-30 10:00:00,19.35,19.7,19.2,19.6,599289.1,19.1611,19.5077,19.0126,19.4087,599289.1
2021-09-30 10:30:00,19.6,20.1,19.6,19.85,679272.8,19.4087,19.9038,19.4087,19.6562,679272.8
2021-09-30 11:00:00,19.801,20.4,19.8,20.2,844159.7,19.6077,20.2008,19.6067,20.0028,844159.7
2021-09-30 11:30:00,20.178,20.3,19.85,20.2,532491.9,19.981,20.1018,19.6562,20.0028,532491.9
2021-09-30 12:00:00,20.2,20.4,20.2,20.35,187649.8,20.0028,20.2008,20.0028,20.1513,187649.8
2021-09-30 12:30:00,20.3,20.7,20.3,20.55,361453.1,20.1018,20.4979,20.1018,20.3494,361453.1
2021-09-30 13:00:00,20.519,20.8,20.5,20.6,405540.8,20.3187,20.5969,20.2999,20.3989,405540.8
2021-09-30 13:30:00,20.694,20.8,20.5,20.7,215713.4,20.492,20.5969,20.2999,20.4979,215713.4
2021-09-30 14:00:00,20.75,21.2,20.7,21.1,535608.9,20.5474,20.993,20.4979,20.894,535608.9
2021-09-30 14:30:00,21.1,21.2,20.5,20.5,401349.5,20.894,20.993,20.2999,20.2999,401349.5
2021-09-30 15:00:00,20.5,20.7,20.2,20.301,784350.2,20.2999,20.4979,20.0028,20.1028,784350.2
2021-09-30 15:30:00,20.3,20.5,20.3,20.5,409475.7,20.1018,20.2999,20.1018,20.2999,409475.7
2021-10-01 09:30:00,20.3,21.3,19.9,20.2,856376.9,20.1018,21.0921,19.7057,20.0028,856376.9
2021-10-01 10:00:00,20.2,20.4,19.9,19.95,305011.2,20.0028,20.2008,19.7057,19.7552,305011.2
2021-10-01 10:30:00,19.95,20.2,19.8,20.0,378899.8,19.7552,20.0028,19.6067,19.8048,378899.8
2021-10-01 11:00:00,20.05,20.3,19.919,20.2,164285.0,19.8543,20.1018,19.7245,20.0028,164285.0
2021-10-01 11:30:00,20.2,20.4,20.01,20.25,254501.8,20.0028,20.2008,19.8147,20.0523,254501.8
2021-10-01 12:00:00,20.3,21.0,20.203,20.8,359796.4,20.1018,20.795,20.0058,20.5969,359796.4
2021-10-01 12:30:00,20.8,21.0,20.7,20.8,201274.7,20.5969,20.795,20.4979,20.5969,201274.7
2021-10-01 13:00:00,20.9,21.0,20.8,21.0,97196.7,20.696,20.795,20.5969,20.795,97196.7
2021-10-01 13:30:00,21.0,21.0,20.9,21.0,131784.3,20.795,20.795,20.696,20.795,131784.3
2021-10-01 14:00:00,20.95,21.1,20.5,20.745,258785.5,20.7455,20.894,20.2999,20.5425,258785.5
2021-10-01 14:30:00,20.7,20.8,20.5,20.62,96048.8,20.4979,20.5969,20.2999,20.4187,96048.8
2021-10-01 15:00:00,20.65,20.7,20.4,20.5,147720.1,20.4484,20.4979,20.2008,20.2999,147720.1
2021-10-01 15:30:00,20.45,21.0,20.4,20.8,588858.6,20.2504,20.795,20.2008,20.5969,588858.6
2021-10-04 09:30:00,21.1,21.4,20.2,20.284,843787.1,20.894,21.1911,20.0028,20.086,843787.1
2021-10-04 10:00:00,20.2,20.5,19.7,19.85,595929.2,20.0028,20.2999,19.5077,19.6562,595929.2
2021-10-04 10:30:00,19.85,20.1,19.8,19.982,272549.6,19.6562,19.9038,19.6067,19.7869,272549.6
2021-10-04 11:00:00,19.998,20.1,19.7,20.0,503747.7,19.8028,19.9038,19.5077,19.8048,503747.7
2021-10-04 11:30:00,20.0,20.0,19.7,19.85,242685.5,19.8048,19.8048,19.5077,19.6562,242685.5
2021-10-04 12:00:00,19.85,20.1,19.8,20.0,133188.4,19.6562,19.9038,19.6067,19.8048,133188.4
2021-10-04 12:30:00,19.95,20.0,19.8,19.8,108753.5,19.7552,19.8048,19.6067,19.6067,108753.5
2021-10-04 13:00:00,19.8,19.9,19.8,19.873,48644.5,19.6067,19.7057,19.6067,19.679,48644.5
2021-10-04 13:30:00,19.85,19.9,19.7,19.75,60311.6,19.6562,19.7057,19.5077,19.5572,60311.6
2021-10-04 14:00:00,19.7,19.8,19.5,19.55,224708.7,19.5077,19.6067,19.3096,19.3591,224708.7
2021-10-04 14:30:00,19.6,19.6,19.5,19.55,47787.0,19.4087,19.4087,19.3096,19.3591,47787.0
2021-10-04 15:00:00,19.55,19.6,19.5,19.6,78765.8,19.3591,19.4087,19.3096,19.4087,78765.8
2021-10-04 15:30:00,19.6,19.7,19.5,19.5,371539.1,19.4087,19.5077,19.3096,19.3096,371539.1
2021-10-05 09:30:00,19.8,20.4,19.6,20.15,352655.1,19.6067,20.2008,19.4087,19.9533,352655.1
2021-10-05 10:00:00,20.15,20.5,20.1,20.25,188319.9,19.9533,20.2999,19.9038,20.0523,188319.9
2021-10-05 10:30:00,20.3,20.4,20.1,20.35,163513.6,20.1018,20.2008,19.9038,20.1513,163513.6
2021-10-05 11:00:00,20.35,20.4,20.1,20.15,111648.2,20.1513,20.2008,19.9038,19.9533,111648.2
2021-10-05 11:30:00,20.15,20.2,20.0,20.05,127584.6,19.9533,20.0028,19.8048,19.8543,127584.6
2021-10-05 12:00:00,20.05,20.1,20.0,20.0,49515.4,19.8543,19.9038,19.8048,19.8048,49515.4
2021-10-05 12:30:00,20.1,20.1,19.9,19.95,58821.9,19.9038,19.9038,19.7057,19.7552,58821.9
2021-10-05 13:00:00,19.95,20.3,19.8,20.218,164104.5,19.7552,20.1018,19.6067,20.0206,164104.5
2021-10-05 13:30:00,20.25,20.4,20.1,20.35,181060.6,20.0523,20.2008,19.9038,20.1513,181060.6
2021-10-05 14:00:00,20.4,20.4,20.2,20.35,132327.0,20.2008,20.2008,20.0028,20.1513,132327.0
2021-10-05 14:30:00,20.35,20.4,20.201,20.35,132764.6,20.1513,20.2008,20.0038,20.1513,132764.6
2021-10-05 15:00:00,20.35,20.4,20.3,20.4,40187.4,20.1513,20.2008,20.1018,20.2008,40187.4
2021-10-05 15:30:00,20.35,21.0,20.35,20.6,760094.4,20.1513,20.795,20.1513,20.3989,760094.4
2021-10-06 09:30:00,20.1,21.1,20.0,20.65,478629.6,19.9038,20.894,19.8048,20.4484,478629.6
2021-10-06 10:00:00,20.65,21.0,20.3,20.95,237356.6,20.4484,20.795,20.1018,20.7455,237356.6
2021-10-06 10:30:00,21.0,21.3,20.7,20.85,493949.2,20.795,21.0921,20.4979,20.6465,493949.2
2021-10-06 11:00:00,20.826,21.1,20.8,20.85,215256.8,20.6227,20.894,20.5969,20.6465,215256.8
2021-10-06 11:30:00,20.9,21.2,20.801,21.0,272225.3,20.696,20.993,20.5979,20.795,272225.3
2021-10-06 12:00:00,21.099,21.1,20.7,20.7,152270.2,20.893,20.894,20.4979,20.4979,152270.2
2021-10-06 12:30:00,20.75,21.0,20.7,20.801,76412.7,20.5474,20.795,20.4979,20.5979,76412.7
2021-10-06 13:00:00,20.8,21.0,20.8,20.85,111315.8,20.5969,20.795,20.5969,20.6465,111315.8
2021-10-06 13:30:00,20.8,20.9,20.7,20.8,78039.2,20.5969,20.696,20.4979,20.5969,78039.2
2021-10-06 14:00:00,20.85,21.6,20.7,21.55,558131.9,20.6465,21.3891,20.4979,21.3396,558131.9
2021-10-06 14:30:00,21.522,21.7,21.3,21.3,314813.7,21.3119,21.4882,21.0921,21.0921,314813.7
2021-10-06 15:00:00,21.3,21.6,21.1,21.501,280867.0,21.0921,21.3891,20.894,21.2911,280867.0
2021-10-06 15:30:00,21.55,21.6,21.2,21.3,346613.3,21.3396,21.3891,20.993,21.0921,346613.3
2021-10-07 09:30:00,21.7,22.3,21.5,21.85,705296.4,21.4882,22.0823,21.2901,21.6367,705296.4
2021-10-07 10:00:00,21.873,22.1,21.3,21.55,639140.8,21.6595,21.8842,21.0921,21.3396,639140.8
2021-10-07 10:30:00,21.6,21.8,21.5,21.75,356222.9,21.3891,21.5872,21.2901,21.5377,356222.9
2021-10-07 11:00:00,21.701,21.8,21.5,21.5,261374.0,21.4891,21.5872,21.2901,21.2901,261374.0
2021-10-07 11:30:00,21.5,21.8,21.3,21.617,493612.2,21.2901,21.5872,21.0921,21.406,493612.2
2021-10-07 12:00:00,21.6,21.7,21.5,21.627,150327.0,21.3891,21.4882,21.2901,21.4159,150327.0
2021-10-07 12:30:00,21.6,21.8,21.5,21.5,184186.9,21.3891,21.5872,21.2901,21.2901,184186.9
2021-10-07 13:00:00,21.55,21.8,21.5,21.75,76869.1,21.3396,21.5872,21.2901,21.5377,76869.1
2021-10-07 13:30:00,21.722,21.9,21.7,21.875,107335.2,21.5099,21.6862,21.4882,21.6614,107335.2
2021-10-07 14:00:00,21.8,21.9,21.7,21.75,102179.2,21.5872,21.6862,21.4882,21.5377,102179.2
2021-10-07 14:30:00,21.7,21.8,21.65,21.7,114883.0,21.4882,21.5872,21.4386,21.4882,114883.0
2021-10-07 15:00:00,21.715,21.8,21.6,21.7,74425.5,21.503,21.5872,21.3891,21.4882,74425.5
2021-10-07 15:30:00,21.7,21.9,21.7,21.9,288110.5,21.4882,21.6862,21.4882,21.6862,288110.5
2021-10-08 09:30:00,21.5,22.2,21.4,21.75,429096.1,21.2901,21.9833,21.1911,21.5377,429096.1
2021-10-08 10:00:00,21.7,22.0,21.6,22.0,231567.9,21.4882,21.7852,21.3891,21.7852,231567.9
2021-10-08 10:30:00,21.95,22.1,21.8,21.95,255666.2,21.7357,21.8842,21.5872,21.7357,255666.2
2021-10-08 11:00:00,22.0,22.1,21.6,21.816,282548.8,21.7852,21.8842,21.3891,21.603,282548.8
2021-10-08 11:30:00,21.85,21.85,21.5,21.55,149226.3,21.6367,21.6367,21.2901,21.3396,149226.3
2021-10-08 12:00:00,21.5,21.6,21.4,21.578,112276.8,21.2901,21.3891,21.1911,21.3673,112276.8
2021-10-08 12:30:00,21.5,21.9,21.5,21.8,157769.4,21.2901,21.6862,21.2901,21.5872,157769.4
2021-10-08 13:00:00,21.8,21.9,21.7,21.75,102596.7,21.5872,21.6862,21.4882,21.5377,102596.7
2021-10-08 13:30:00,21.7,21.8,21.7,21.8,52141.6,21.4882,21.5872,21.4882,21.5872,52141.6
2021-10-08 14:00:00,21.8,21.9,21.7,21.7,148437.5,21.5872,21.6862,21.4882,21.4882,148437.5
2021-10-08 14:30:00,21.75,21.8,21.7,21.75,42516.5,21.5377,21.5872,21.4882,21.5377,42516.5
2021-10-08 15:00:00,21.701,21.8,21.6,21.6,72591.9,21.4891,21.5872,21.3891,21.3891,72591.9
2021-10-08 15:30:00,21.65,21.7,21.3,21.4,337521.5,21.4386,21.4882,21.0921,21.1911,337521.5
2021-10-11 09:30:00,21.2,21.9,20.7,21.301,631865.5,20.993,21.6862,20.4979,21.0931,631865.5
2021-10-11 10:00:00,21.3,21.7,21.3,21.65,227068.2,21.0921,21.4882,21.0921,21.4386,227068.2
2021-10-11 10:30:00,21.683,22.3,21.65,21.996,450072.8,21.4713,22.0823,21.4386,21.7813,450072.8
2021-10-11 11:00:00,22.0,22.3,21.9,22.3,401245.0,21.7852,22.0823,21.6862,22.0823,401245.0
2021-10-11 11:30:00,22.25,22.8,22.2,22.78,779571.5,22.0328,22.5774,21.9833,22.5576,779571.5
2021-10-11 12:00:00,22.774,23.0,22.2,22.901,773111.0,22.5517,22.7755,21.9833,22.6774,773111.0
2021-10-11 12:30:00,22.95,23.2,22.6,22.85,711589.8,22.726,22.9735,22.3794,22.6269,711589.8
2021-10-11 13:00:00,22.816,23.081,22.3,22.45,566949.2,22.5933,22.8557,22.0823,22.2308,566949.2
2021-10-11 13:30:00,22.45,22.8,22.3,22.5,407601.1,22.2308,22.5774,22.0823,22.2803,407601.1
2021-10-11 14:00:00,22.5,22.6,22.2,22.4,221476.3,22.2803,22.3794,21.9833,22.1813,221476.3
2021-10-11 14:30:00,22.4,22.6,22.3,22.6,134192.2,22.1813,22.3794,22.0823,22.3794,134192.2
2021-10-11 15:00:00,22.6,22.9,22.5,22.6,326971.0,22.3794,22.6764,22.2803,22.3794,326971.0
2021-10-11 15:30:00,22.6,22.6,22.2,22.3,439051.8,22.3794,22.3794,21.9833,22.0823,439051.8
2021-10-12 09:30:00,22.9,23.7,22.5,22.948,1173985.8,22.6764,23.4686,22.2803,22.724,1173985.8
2021-10-12 10:00:00,22.95,23.0,21.9,21.999,1157585.7,22.726,22.7755,21.6862,21.7842,1157585.7
2021-10-12 10:30:00,21.95,22.2,21.625,21.7,522445.4,21.7357,21.9833,21.4139,21.4882,522445.4
2021-10-12 11:00:00,21.7,21.9,21.2,21.3,528859.3,21.4882,21.6862,20.993,21.0921,528859.3
2021-10-12 11:30:00,21.3,21.6,21.293,21.401,294749.6,21.0921,21.3891,21.0851,21.1921,294749.6
2021-10-12 12:00:00,21.499,21.9,21.4,21.55,279999.3,21.2891,21.6862,21.1911,21.3396,279999.3
2021-10-12 12:30:00,21.6,21.7,21.4,21.65,269938.9,21.3891,21.4882,21.1911,21.4386,269938.9
2021-10-12 13:00:00,21.65,21.9,21.6,21.6,212696.3,21.4386,21.6862,21.3891,21.3891,212696.3
2021-10-12 13:30:00,21.65,21.77,21.5,21.5,87741.2,21.4386,21.5575,21.2901,21.2901,87741.2
2021-10-12 14:00:00,21.5,21.6,21.4,21.55,139488.8,21.2901,21.3891,21.1911,21.3396,139488.8
2021-10-12 14:30:00,21.55,21.6,21.5,21.5,76635.9,21.3396,21.3891,21.2901,21.2901,76635.9
2021-10-12 15:00:00,21.5,21.65,21.5,21.5,158069.6,21.2901,21.4386,21.2901,21.2901,158069.6
2021-10-12 15:30:00,21.5,21.6,21.4,21.45,491100.9,21.2901,21.3891,21.1911,21.2406,491100.9
2021-10-13 09:30:00,22.5,23.2,22.101,23.078,1130194.8,22.2803,22.9735,21.8852,22.8527,1130194.8
2021-10-13 10:00:00,23.0,23.4,22.9,23.083,816575.9,22.7755,23.1716,22.6764,22.8577,816575.9
2021-10-13 10:30:00,23.099,23.6,22.8,23.45,660965.7,22.8735,23.3696,22.5774,23.2211,660965.7
2021-10-13 11:00:00,23.45,23.9,23.3,23.7,862226.5,23.2211,23.6667,23.0725,23.4686,862226.5
2021-10-13 11:30:00,23.7,23.9,23.4,23.8,463547.0,23.4686,23.6667,23.1716,23.5677,463547.0
2021-10-13 12:00:00,23.75,23.8,23.5,23.55,398305.5,23.5181,23.5677,23.2706,23.3201,398305.5
2021-10-13 12:30:00,23.5,23.9,23.5,23.8,264389.0,23.2706,23.6667,23.2706,23.5677,264389.0
2021-10-13 13:00:00,23.8,23.9,23.7,23.85,334296.7,23.5677,23.6667,23.4686,23.6172,334296.7
2021-10-13 13:30:00,23.85,24.3,23.5,23.55,884241.8,23.6172,24.0628,23.2706,23.3201,884241.8
2021-10-13 14:00:00,23.55,23.7,23.4,23.55,230243.9,23.3201,23.4686,23.1716,23.3201,230243.9
2021-10-13 14:30:00,23.578,23.7,23.4,23.7,165071.7,23.3478,23.4686,23.1716,23.4686,165071.7
2021-10-13 15:00:00,23.681,23.9,23.6,23.85,171777.3,23.4498,23.6667,23.3696,23.6172,171777.3
2021-10-13 15:30:00,23.85,23.9,23.4,23.4,363507.5,23.6172,23.6667,23.1716,23.1716,363507.5
2021-10-14 09:30:00,24.0,24.1,22.8,23.0,1084170.9,23.7657,23.8647,22.5774,22.7755,1084170.9
2021-10-14 10:00:00,23.089,23.2,22.7,22.75,338423.6,22.8636,22.9735,22.4784,22.5279,338423.6
2021-10-14 10:30:00,22.719,22.9,22.6,22.65,234498.2,22.4972,22.6764,22.3794,22.4289,234498.2
2021-10-14 11:00:00,22.7,23.0,22.6,22.9,382091.1,22.4784,22.7755,22.3794,22.6764,382091.1
2021-10-14 11:30:00,22.9,23.05,22.7,22.85,164415.3,22.6764,22.825,22.4784,22.6269,164415.3
2021-10-14 12:00:00,22.85,23.0,22.8,22.9,96578.2,22.6269,22.7755,22.5774,22.6764,96578.2
2021-10-14 12:30:00,22.85,23.3,22.826,23.25,165299.9,22.6269,23.0725,22.6032,23.023,165299.9
2021-10-14 13:00:00,23.294,23.9,23.2,23.65,323138.8,23.0666,23.6667,22.9735,23.4191,323138.8
2021-10-14 13:30:00,23.65,23.9,23.6,23.872,201991.8,23.4191,23.6667,23.3696,23.639,201991.8
2021-10-14 14:00:00,23.85,24.1,23.8,23.95,208783.4,23.6172,23.8647,23.5677,23.7162,208783.4
2021-10-14 14:30:00,23.9,24.2,23.8,24.05,297619.5,23.6667,23.9637,23.5677,23.8152,297619.5
2021-10-14 15:00:00,24.065,24.3,23.909,23.95,289242.2,23.8301,24.0628,23.6756,23.7162,289242.2
2021-10-14 15:30:00,23.95,24.0,23.6,23.7,298291.9,23.7162,23.7657,23.3696,23.4686,298291.9
2021-10-15 09:30:00,23.6,23.9,23.2,23.75,305353.3,23.3696,23.6667,22.9735,23.5181,305353.3
2021-10-15 10:00:00,23.75,23.9,23.4,23.45,302982.4,23.5181,23.6667,23.1716,23.2211,302982.4
2021-10-15 10:30:00,23.45,24.2,23.4,24.12,244014.1,23.2211,23.9637,23.1716,23.8845,244014.1
2021-10-15 11:00:00,24.171,24.18,23.8,23.921,288584.9,23.935,23.9439,23.5677,23.6875,288584.9
2021-10-15 11:30:00,23.95,24.0,23.7,23.85,180423.5,23.7162,23.7657,23.4686,23.6172,180423.5
2021-10-15 12:00:00,23.825,23.9,23.4,23.45,190601.9,23.5924,23.6667,23.1716,23.2211,190601.9
2021-10-15 12:30:00,23.4,23.899,23.4,23.65,161024.6,23.1716,23.6657,23.1716,23.4191,161024.6
2021-10-15 13:00:00,23.627,23.7,23.4,23.45,84551.2,23.3963,23.4686,23.1716,23.2211,84551.2
2021-10-15 13:30:00,23.45,23.497,23.05,23.15,215847.3,23.2211,23.2676,22.825,22.924,215847.3
2021-10-15 14:00:00,23.199,23.6,23.1,23.6,177964.1,22.9725,23.3696,22.8745,23.3696,177964.1
2021-10-15 14:30:00,23.55,23.9,23.5,23.62,218082.1,23.3201,23.6667,23.2706,23.3894,218082.1
2021-10-15 15:00:00,23.625,23.799,23.4,23.5,132188.6,23.3944,23.5667,23.1716,23.2706,132188.6
2021-10-15 15:30:00,23.5,23.8,23.5,23.8,257473.3,23.2706,23.5677,23.2706,23.5677,257473.3
2021-10-18 09:30:00,23.6,23.7,22.5,22.55,629499.9,23.3696,23.4686,22.2803,22.3299,629499.9
2021-10-18 10:00:00,22.55,23.1,22.5,22.95,240753.4,22.3299,22.8745,22.2803,22.726,240753.4
2021-10-18 10:30:00,22.95,23.0,22.7,22.8,129061.1,22.726,22.7755,22.4784,22.5774,129061.1
2021-10-18 11:00:00,22.899,23.2,22.8,22.95,120728.6,22.6754,22.9735,22.5774,22.726,120728.6
2021-10-18 11:30:00,22.95,23.4,22.927,23.35,124641.4,22.726,23.1716,22.7032,23.122,124641.4
2021-10-18 12:00:00,23.317,23.5,23.2,23.5,90402.4,23.0894,23.2706,22.9735,23.2706,90402.4
2021-10-18 12:30:00,23.5,23.5,23.35,23.45,58771.4,23.2706,23.2706,23.122,23.2211,58771.4
2021-10-18 13:00:00,23.428,23.5,23.211,23.4,177459.6,23.1993,23.2706,22.9844,23.1716,177459.6
2021-10-18 13:30:00,23.4,23.5,23.3,23.4,116923.7,23.1716,23.2706,23.0725,23.1716,116923.7
2021-10-18 14:00:00,23.4,24.1,23.35,23.75,559383.6,23.1716,23.8647,23.122,23.5181,559383.6
2021-10-18 14:30:00,23.75,23.85,23.6,23.65,83545.6,23.5181,23.6172,23.3696,23.4191,83545.6
2021-10-18 15:00:00,23.65,24.077,23.608,23.75,226892.2,23.4191,23.8419,23.3775,23.5181,226892.2
2021-10-18 15:30:00,23.75,23.8,23.5,23.6,231935.8,23.5181,23.5677,23.2706,23.3696,231935.8
2021-10-19 09:30:00,23.5,24.1,23.1,24.0,411488.4,23.2706,23.8647,22.8745,23.7657,411488.4
2021-10-19 10:00:00,24.0,24.4,23.8,24.05,390261.0,23.7657,24.1618,23.5677,23.8152,390261.0
2021-10-19 10:30:00,24.023,24.2,24.0,24.0,122730.8,23.7885,23.9637,23.7657,23.7657,122730.8
2021-10-19 11:00:00,24.0,24.5,24.0,24.499,244292.8,23.7657,24.2608,23.7657,24.2598,244292.8
2021-10-19 11:30:00,24.45,24.6,24.2,24.301,262215.5,24.2113,24.3598,23.9637,24.0638,262215.5
2021-10-19 12:00:00,24.3,24.4,24.2,24.3,121348.0,24.0628,24.1618,23.9637,24.0628,121348.0
2021-10-19 12:30:00,24.3,24.55,24.2,24.55,145093.8,24.0628,24.3103,23.9637,24.3103,145093.8
2021-10-19 13:00:00,24.527,24.6,24.3,24.5,131121.6,24.2876,24.3598,24.0628,24.2608,131121.6
2021-10-19 13:30:00,24.5,24.6,24.5,24.55,38569.5,24.2608,24.3598,24.2608,24.3103,38569.5
2021-10-19 14:00:00,24.5,24.7,24.5,24.5,160055.0,24.2608,24.4589,24.2608,24.2608,160055.0
2021-10-19 14:30:00,24.5,24.7,24.4,24.6,148269.2,24.2608,24.4589,24.1618,24.3598,148269.2
2021-10-19 15:00:00,24.611,24.7,24.5,24.65,127582.0,24.3707,24.4589,24.2608,24.4094,127582.0
2021-10-19 15:30:00,24.65,24.7,24.5,24.7,239963.4,24.4094,24.4589,24.2608,24.4589,239963.4
2021-10-20 09:30:00,24.7,25.6,24.3,24.9,783360.7,24.4589,25.3501,24.0628,24.6569,783360.7
2021-10-20 10:00:00,24.9,25.0,24.4,24.8,453137.3,24.6569,24.7559,24.1618,24.5579,453137.3
2021-10-20 10:30:00,24.782,25.0,24.5,24.8,257962.3,24.5401,24.7559,24.2608,24.5579,257962.3
2021-10-20 11:00:00,24.823,25.0,24.7,24.9,207856.5,24.5807,24.7559,24.4589,24.6569,207856.5
2021-10-20 11:30:00,24.9,24.978,24.7,24.7,226883.9,24.6569,24.7342,24.4589,24.4589,226883.9
2021-10-20 12:00:00,24.748,25.0,24.7,24.85,145239.1,24.5064,24.7559,24.4589,24.6074,145239.1
2021-10-20 12:30:00,24.85,25.0,24.8,24.95,125580.7,24.6074,24.7559,24.5579,24.7064,125580.7
2021-10-20 13:00:00,24.9,25.0,24.8,24.9,108194.4,24.6569,24.7559,24.5579,24.6569,108194.4
2021-10-20 13:30:00,24.85,25.0,24.8,24.9,80725.8,24.6074,24.7559,24.5579,24.6569,80725.8
2021-10-20 14:00:00,24.9,25.0,24.837,24.978,61111.5,24.6569,24.7559,24.5945,24.7342,61111.5
2021-10-20 14:30:00,24.9,25.2,24.8,24.8,172922.0,24.6569,24.954,24.5579,24.5579,172922.0
2021-10-20 15:00:00,24.85,25.0,24.8,24.85,67414.7,24.6074,24.7559,24.5579,24.6074,67414.7
2021-10-20 15:30:00,24.85,25.0,24.8,25.0,143061.6,24.6074,24.7559,24.5579,24.7559,143061.6
2021-10-21 09:30:00,24.7,25.0,24.6,24.7,451128.7,24.4589,24.7559,24.3598,24.4589,451128.7
2021-10-21 10:00:00,24.719,24.881,23.9,24.4,546856.9,24.4777,24.6381,23.6667,24.1618,546856.9
2021-10-21 10:30:00,24.406,24.7,24.2,24.681,344368.8,24.1677,24.4589,23.9637,24.4401,344368.8
2021-10-21 11:00:00,24.65,24.7,24.0,24.1,269391.8,24.4094,24.4589,23.7657,23.8647,269391.8
2021-10-21 11:30:00,24.1,24.2,24.0,24.05,247808.5,23.8647,23.9637,23.7657,23.8152,247808.5
2021-10-21 12:00:00,24.05,24.1,23.7,23.85,223520.6,23.8152,23.8647,23.4686,23.6172,223520.6
2021-10-21 12:30:00,23.899,23.9,23.7,23.85,101065.7,23.6657,23.6667,23.4686,23.6172,101065.7
2021-10-21 13:00:00,23.8,23.9,23.7,23.9,160352.1,23.5677,23.6667,23.4686,23.6667,160352.1
2021-10-21 13:30:00,23.85,23.9,23.4,23.627,216211.4,23.6172,23.6667,23.1716,23.3963,216211.4
2021-10-21 14:00:00,23.65,23.8,23.5,23.673,153251.2,23.4191,23.5677,23.2706,23.4419,153251.2
2021-10-21 14:30:00,23.65,23.797,23.5,23.65,155593.1,23.4191,23.5647,23.2706,23.4191,155593.1
2021-10-21 15:00:00,23.65,23.9,23.6,23.75,136913.3,23.4191,23.6667,23.3696,23.5181,136913.3
2021-10-21 15:30:00,23.75,24.1,23.7,24.05,228431.0,23.5181,23.8647,23.4686,23.8152,228431.0
2021-10-22 09:30:00,23.6,24.1,23.5,23.9,220453.2,23.3696,23.8647,23.2706,23.6667,220453.2
2021-10-22 10:00:00,23.91,24.9,23.8,24.6,416980.1,23.6766,24.6569,23.5677,24.3598,416980.1
2021-10-22 10:30:00,24.65,24.682,24.2,24.312,224146.1,24.4094,24.441,23.9637,24.0747,224146.1
2021-10-22 11:00:00,24.3,24.6,24.2,24.2,191206.7,24.0628,24.3598,23.9637,23.9637,191206.7
2021-10-22 11:30:00,24.2,24.25,23.8,23.95,254470.8,23.9637,24.0133,23.5677,23.7162,254470.8
2021-10-22 12:00:00,23.9,24.3,23.9,24.25,101140.5,23.6667,24.0628,23.6667,24.0133,101140.5
2021-10-22 12:30:00,24.25,24.5,24.1,24.15,169223.8,24.0133,24.2608,23.8647,23.9142,169223.8
2021-10-22 13:00:00,24.15,24.3,23.9,23.935,91455.2,23.9142,24.0628,23.6667,23.7013,91455.2
2021-10-22 13:30:00,24.0,24.1,23.9,23.95,82400.5,23.7657,23.8647,23.6667,23.7162,82400.5
2021-10-22 14:00:00,23.95,24.0,23.7,23.75,126082.0,23.7162,23.7657,23.4686,23.5181,126082.0
2021-10-22 14:30:00,23.8,24.0,23.725,23.85,77549.9,23.5677,23.7657,23.4934,23.6172,77549.9
2021-10-22 15:00:00,23.8,24.2,23.8,24.2,116473.9,23.5677,23.9637,23.5677,23.9637,116473.9
2021-10-22 15:30:00,24.123,24.3,23.9,23.91,198162.6,23.8875,24.0628,23.6667,23.6766,198162.6
2021-10-25 09:30:00,23.6,23.7,22.1,22.625,1095537.0,23.3696,23.4686,21.8842,22.4041,1095537.0
2021-10-25 10:00:00,22.65,22.9,22.4,22.45,418680.4,22.4289,22.6764,22.1813,22.2308,418680.4
2021-10-25 10:30:00,22.401,22.7,22.4,22.65,130431.7,22.1823,22.4784,22.1813,22.4289,130431.7
2021-10-25 11:00:00,22.672,23.2,22.6,23.15,210064.2,22.4507,22.9735,22.3794,22.924,210064.2
2021-10-25 11:30:00,23.1,23.178,22.9,22.9,126681.0,22.8745,22.9517,22.6764,22.6764,126681.0
2021-10-25 12:00:00,22.92,23.0,22.6,22.7,167388.3,22.6962,22.7755,22.3794,22.4784,167388.3
2021-10-25 12:30:00,22.7,23.1,22.7,23.0,181352.5,22.4784,22.8745,22.4784,22.7755,181352.5
2021-10-25 13:00:00,23.0,23.2,22.927,23.15,67918.5,22.7755,22.9735,22.7032,22.924,67918.5
2021-10-25 13:30:00,23.15,23.5,23.1,23.3,76980.3,22.924,23.2706,22.8745,23.0725,76980.3
2021-10-25 14:00:00,23.35,23.4,23.0,23.05,170571.7,23.122,23.1716,22.7755,22.825,170571.7
2021-10-25 14:30:00,23.022,23.1,22.8,23.0,199365.1,22.7972,22.8745,22.5774,22.7755,199365.1
2021-10-25 15:00:00,23.0,23.5,22.9,23.15,380397.4,22.7755,23.2706,22.6764,22.924,380397.4
2021-10-25 15:30:00,23.199,23.4,23.0,23.3,198158.2,22.9725,23.1716,22.7755,23.0725,198158.2
2021-10-26 09:30:00,22.6,23.0,22.3,22.412,434974.5,22.3794,22.7755,22.0823,22.1932,434974.5
2021-10-26 10:00:00,22.415,22.5,22.1,22.2,248495.0,22.1962,22.2803,21.8842,21.9833,248495.0
2021-10-26 10:30:00,22.299,22.3,21.8,21.8,597606.7,22.0813,22.0823,21.5872,21.5872,597606.7
2021-10-26 11:00:00,21.85,22.0,21.6,21.854,425651.8,21.6367,21.7852,21.3891,21.6407,425651.8
2021-10-26 11:30:00,21.85,21.999,21.7,21.8,205795.8,21.6367,21.7842,21.4882,21.5872,205795.8
2021-10-26 12:00:00,21.75,21.9,21.5,21.9,251677.3,21.5377,21.6862,21.2901,21.6862,251677.3
2021-10-26 12:30:00,21.9,22.0,21.5,21.65,224098.7,21.6862,21.7852,21.2901,21.4386,224098.7
2021-10-26 13:00:00,21.65,21.9,21.6,21.9,111990.7,21.4386,21.6862,21.3891,21.6862,111990.7
2021-10-26 13:30:00,21.85,22.1,21.7,22.05,332807.7,21.6367,21.8842,21.4882,21.8347,332807.7
2021-10-26 14:00:00,22.05,22.19,21.9,22.0,152688.1,21.8347,21.9734,21.6862,21.7852,152688.1
2021-10-26 14:30:00,22.05,22.1,21.9,21.977,77440.6,21.8347,21.8842,21.6862,21.7625,77440.6
2021-10-26 15:00:00,21.95,22.1,21.8,21.9,116563.7,21.7357,21.8842,21.5872,21.6862,116563.7
2021-10-26 15:30:00,21.9,22.1,21.7,21.8,228798.3,21.6862,21.8842,21.4882,21.5872,228798.3
2021-10-27 09:30:00,21.5,22.7,21.5,22.25,441248.7,21.2901,22.4784,21.2901,22.0328,441248.7
2021-10-27 10:00:00,22.2,22.3,21.946,22.05,96315.7,21.9833,22.0823,21.7318,21.8347,96315.7
2021-10-27 10:30:00,22.0,22.1,21.65,21.917,155954.2,21.7852,21.8842,21.4386,21.703,155954.2
2021-10-27 11:00:00,21.9,22.2,21.647,21.65,160787.3,21.6862,21.9833,21.4357,21.4386,160787.3
2021-10-27 11:30:00,21.6,21.799,21.532,21.619,164647.9,21.3891,21.5862,21.3218,21.4079,164647.9
2021-10-27 12:00:00,21.6,21.8,21.6,21.75,70967.6,21.3891,21.5872,21.3891,21.5377,70967.6
2021-10-27 12:30:00,21.75,21.8,21.6,21.6,35560.5,21.5377,21.5872,21.3891,21.3891,35560.5
2021-10-27 13:00:00,21.6,21.8,21.6,21.7,32210.0,21.3891,21.5872,21.3891,21.4882,32210.0
2021-10-27 13:30:00,21.75,22.0,21.75,21.9,54478.2,21.5377,21.7852,21.5377,21.6862,54478.2
2021-10-27 14:00:00,21.8,21.9,21.8,21.8,33496.9,21.5872,21.6862,21.5872,21.5872,33496.9
2021-10-27 14:30:00,21.8,21.9,21.8,21.85,26124.4,21.5872,21.6862,21.5872,21.6367,26124.4
2021-10-27 15:00:00,21.8,21.898,21.5,21.6,90389.3,21.5872,21.6842,21.2901,21.3891,90389.3
2021-10-27 15:30:00,21.6,21.7,21.4,21.6,289221.7,21.3891,21.4882,21.1911,21.3891,289221.7
2021-10-28 09:30:00,21.3,21.385,20.746,20.9,442646.8,21.0921,21.1762,20.5435,20.696,442646.8
2021-10-28 10:00:00,20.95,21.5,20.849,21.4,188785.7,20.7455,21.2901,20.6455,21.1911,188785.7
2021-10-28 10:30:00,21.4,21.768,21.3,21.6,109968.0,21.1911,21.5555,21.0921,21.3891,109968.0
2021-10-28 11:00:00,21.6,21.8,21.45,21.55,84292.9,21.3891,21.5872,21.2406,21.3396,84292.9
2021-10-28 11:30:00,21.55,21.7,21.409,21.599,121002.8,21.3396,21.4882,21.2,21.3881,121002.8
2021-10-28 12:00:00,21.55,21.7,21.5,21.65,84533.9,21.3396,21.4882,21.2901,21.4386,84533.9
2021-10-28 12:30:00,21.65,21.65,21.3,21.478,183354.9,21.4386,21.4386,21.0921,21.2683,183354.9
2021-10-28 13:00:00,21.45,21.65,21.4,21.6,52164.3,21.2406,21.4386,21.1911,21.3891,52164.3
2021-10-28 13:30:00,21.5,21.7,21.5,21.55,66939.8,21.2901,21.4882,21.2901,21.3396,66939.8
2021-10-28 14:00:00,21.5,21.6,21.4,21.45,61488.9,21.2901,21.3891,21.1911,21.2406,61488.9
2021-10-28 14:30:00,21.4,21.5,21.3,21.45,54282.7,21.1911,21.2901,21.0921,21.2406,54282.7
2021-10-28 15:00:00,21.5,21.6,21.35,21.55,66595.0,21.2901,21.3891,21.1416,21.3396,66595.0
2021-10-28 15:30:00,21.5,21.65,21.1,21.35,301376.4,21.2901,21.4386,20.894,21.1416,301376.4
2021-10-29 09:30:00,21.2,21.4,20.9,21.05,213828.5,20.993,21.1911,20.696,20.8445,213828.5
2021-10-29 10:00:00,21.074,21.181,20.5,20.6,242411.1,20.8683,20.9742,20.2999,20.3989,242411.1
2021-10-29 10:30:00,20.6,20.8,20.5,20.644,400169.0,20.3989,20.5969,20.2999,20.4425,400169.0
2021-10-29 11:00:00,20.6,20.9,20.6,20.7,181786.0,20.3989,20.696,20.3989,20.4979,181786.0
2021-10-29 11:30:00,20.75,20.8,20.6,20.677,49451.2,20.5474,20.5969,20.3989,20.4751,49451.2
2021-10-29 12:00:00,20.65,20.7,20.3,20.494,259098.7,20.4484,20.4979,20.1018,20.2939,259098.7
2021-10-29 12:30:00,20.475,20.8,20.4,20.7,158341.1,20.2751,20.5969,20.2008,20.4979,158341.1
2021-10-29 13:00:00,20.7,20.8,20.7,20.7,36068.3,20.4979,20.5969,20.4979,20.4979,36068.3
2021-10-29 13:30:00,20.75,20.8,20.6,20.6,37856.7,20.5474,20.5969,20.3989,20.3989,37856.7
2021-10-29 14:00:00,20.6,20.7,20.4,20.4,110613.4,20.3989,20.4979,20.2008,20.2008,110613.4
2021-10-29 14:30:00,20.45,20.6,20.4,20.5,75020.9,20.2504,20.3989,20.2008,20.2999,75020.9
2021-10-29 15:00:00,20.45,20.6,20.3,20.55,123731.8,20.2504,20.3989,20.1018,20.3494,123731.8
2021-10-29 15:30:00,20.6,20.8,20.5,20.5,206251.2,20.3989,20.5969,20.2999,20.2999,206251.2
2021-11-01 09:30:00,20.7,22.2,20.65,21.6,625645.9,20.4979,21.9833,20.4484,21.3891,625645.9
2021-11-01 10:00:00,21.65,22.0,21.6,21.75,189183.6,21.4386,21.7852,21.3891,21.5377,189183.6
2021-11-01 10:30:00,21.75,21.894,21.3,21.4,207580.4,21.5377,21.6803,21.0921,21.1911,207580.4
2021-11-01 11:00:00,21.45,21.7,21.4,21.65,115465.8,21.2406,21.4882,21.1911,21.4386,115465.8
2021-11-01 11:30:00,21.65,22.0,21.65,21.8,157977.7,21.4386,21.7852,21.4386,21.5872,157977.7
2021-11-01 12:00:00,21.8,21.9,21.6,21.6,70677.2,21.5872,21.6862,21.3891,21.3891,70677.2
2021-11-01 12:30:00,21.65,21.9,21.5,21.8,81722.4,21.4386,21.6862,21.2901,21.5872,81722.4
2021-11-01 13:00:00,21.85,22.0,21.721,21.8,107019.2,21.6367,21.7852,21.5089,21.5872,107019.2
2021-11-01 13:30:00,21.85,22.0,21.7,21.75,103942.7,21.6367,21.7852,21.4882,21.5377,103942.7
2021-11-01 14:00:00,21.75,21.9,21.7,21.75,42569.8,21.5377,21.6862,21.4882,21.5377,42569.8
2021-11-01 14:30:00,21.8,22.0,21.65,21.974,125803.2,21.5872,21.7852,21.4386,21.7595,125803.2
2021-11-01 15:00:00,21.95,22.1,21.9,21.95,155249.4,21.7357,21.8842,21.6862,21.7357,155249.4
2021-11-01 15:30:00,21.95,22.2,21.9,22.15,297428.8,21.7357,21.9833,21.6862,21.9338,297428.8
2021-11-02 09:30:00,21.5,21.6,20.5,20.6,480967.6,21.2901,21.3891,20.2999,20.3989,480967.6
2021-11-02 10:00:00,20.55,20.7,20.3,20.45,535480.8,20.3494,20.4979,20.1018,20.2504,535480.8
2021-11-02 10:30:00,20.489,20.6,20.3,20.399,288872.3,20.289,20.3989,20.1018,20.1999,288872.3
2021-11-02 11:00:00,20.4,20.8,20.3,20.55,200151.0,20.2008,20.5969,20.1018,20.3494,200151.0
2021-11-02 11:30:00,20.55,20.7,20.5,20.6,112296.1,20.3494,20.4979,20.2999,20.3989,112296.1
2021-11-02 12:00:00,20.6,20.6,20.4,20.45,169758.8,20.3989,20.3989,20.2008,20.2504,169758.8
2021-11-02 12:30:00,20.45,20.7,20.4,20.55,128225.3,20.2504,20.4979,20.2008,20.3494,128225.3
2021-11-02 13:00:00,20.55,20.6,20.5,20.55,89590.9,20.3494,20.3989,20.2999,20.3494,89590.9
2021-11-02 13:30:00,20.55,20.6,20.5,20.55,46300.1,20.3494,20.3989,20.2999,20.3494,46300.1
2021-11-02 14:00:00,20.5,20.6,20.5,20.55,45854.3,20.2999,20.3989,20.2999,20.3494,45854.3
2021-11-02 14:30:00,20.55,20.7,20.5,20.65,114006.0,20.3494,20.4979,20.2999,20.4484,114006.0
2021-11-02 15:00:00,20.6,20.8,20.6,20.7,168559.7,20.3989,20.5969,20.3989,20.4979,168559.7
2021-11-02 15:30:00,20.774,20.8,20.5,20.6,213871.3,20.5712,20.5969,20.2999,20.3989,213871.3
2021-11-03 09:30:00,20.5,21.0,20.2,20.8,248280.6,20.2999,20.795,20.0028,20.5969,248280.6
2021-11-03 10:00:00,20.8,20.9,20.4,20.485,182547.0,20.5969,20.696,20.2008,20.285,182547.0
2021-11-03 10:30:00,20.45,20.7,20.4,20.6,153242.0,20.2504,20.4979,20.2008,20.3989,153242.0
2021-11-03 11:00:00,20.61,20.8,20.55,20.65,101387.9,20.4088,20.5969,20.3494,20.4484,101387.9
2021-11-03 11:30:00,20.6,20.8,20.6,20.722,113454.4,20.3989,20.5969,20.3989,20.5197,113454.4
2021-11-03 12:00:00,20.7,20.8,20.65,20.65,80984.5,20.4979,20.5969,20.4484,20.4484,80984.5
2021-11-03 12:30:00,20.65,20.7,20.5,20.55,60249.6,20.4484,20.4979,20.2999,20.3494,60249.6
2021-11-03 13:00:00,20.55,20.6,20.5,20.6,27730.8,20.3494,20.3989,20.2999,20.3989,27730.8
2021-11-03 13:30:00,20.55,20.6,20.5,20.55,16533.9,20.3494,20.3989,20.2999,20.3494,16533.9
2021-11-03 14:00:00,20.5,20.8,20.5,20.65,157832.8,20.2999,20.5969,20.2999,20.4484,157832.8
2021-11-03 14:30:00,20.65,20.8,20.55,20.75,93413.3,20.4484,20.5969,20.3494,20.5474,93413.3
2021-11-03 15:00:00,20.714,20.8,20.6,20.65,32930.6,20.5118,20.5969,20.3989,20.4484,32930.6
2021-11-03 15:30:00,20.65,20.7,20.55,20.6,106555.4,20.4484,20.4979,20.3494,20.3989,106555.4
2021-11-04 09:30:00,20.8,20.85,20.2,20.3,382247.1,20.5969,20.6465,20.0028,20.1018,382247.1
2021-11-04 10:00:00,20.3,20.7,20.3,20.679,145769.3,20.1018,20.4979,20.1018,20.4771,145769.3
2021-11-04 10:30:00,20.65,20.7,20.3,20.4,130779.6,20.4484,20.4979,20.1018,20.2008,130779.6
2021-11-04 11:00:00,20.4,20.5,20.1,20.15,177888.3,20.2008,20.2999,19.9038,19.9533,177888.3
2021-11-04 11:30:00,20.15,20.2,20.0,20.15,231894.0,19.9533,20.0028,19.8048,19.9533,231894.0
2021-11-04 12:00:00,20.15,20.2,20.1,20.116,56959.6,19.9533,20.0028,19.9038,19.9196,56959.6
2021-11-04 12:30:00,20.15,20.3,20.1,20.2,58576.1,19.9533,20.1018,19.9038,20.0028,58576.1
2021-11-04 13:00:00,20.2,20.4,20.2,20.278,97648.4,20.0028,20.2008,20.0028,20.08,97648.4
2021-11-04 13:30:00,20.25,20.5,20.2,20.4,46684.3,20.0523,20.2999,20.0028,20.2008,46684.3
2021-11-04 14:00:00,20.4,20.5,20.3,20.3,65952.8,20.2008,20.2999,20.1018,20.1018,65952.8
2021-11-04 14:30:00,20.4,20.4,20.2,20.2,54711.7,20.2008,20.2008,20.0028,20.0028,54711.7
2021-11-04 15:00:00,20.2,20.3,20.2,20.2,43776.1,20.0028,20.1018,20.0028,20.0028,43776.1
2021-11-04 15:30:00,20.2,20.3,20.1,20.2,192913.7,20.0028,20.1018,19.9038,20.0028,192913.7
2021-11-05 09:30:00,20.3,20.55,20.1,20.4,170537.4,20.1018,20.3494,19.9038,20.2008,170537.4
2021-11-05 10:00:00,20.45,20.7,20.35,20.5,202454.0,20.2504,20.4979,20.1513,20.2999,202454.0
2021-11-05 10:30:00,20.5,20.6,20.3,20.3,132639.2,20.2999,20.3989,20.1018,20.1018,132639.2
2021-11-05 11:00:00,20.3,20.4,20.1,20.15,131679.2,20.1018,20.2008,19.9038,19.9533,131679.2
2021-11-05 11:30:00,20.15,20.2,20.0,20.1,213368.3,19.9533,20.0028,19.8048,19.9038,213368.3
2021-11-05 12:00:00,20.1,20.2,20.004,20.1,150064.5,19.9038,20.0028,19.8087,19.9038,150064.5
2021-11-05 12:30:00,20.1,20.2,20.1,20.1,59666.5,19.9038,20.0028,19.9038,19.9038,59666.5
2021-11-05 13:00:00,20.1,20.2,20.0,20.065,113540.3,19.9038,20.0028,19.8048,19.8691,113540.3
2021-11-05 13:30:00,20.09,20.2,20.0,20.15,72333.3,19.8939,20.0028,19.8048,19.9533,72333.3
2021-11-05 14:00:00,20.2,20.3,20.15,20.2,59231.7,20.0028,20.1018,19.9533,20.0028,59231.7
2021-11-05 14:30:00,20.2,20.3,20.2,20.25,57981.5,20.0028,20.1018,20.0028,20.0523,57981.5
2021-11-05 15:00:00,20.25,20.4,20.2,20.35,79573.6,20.0523,20.2008,20.0028,20.1513,79573.6
2021-11-05 15:30:00,20.35,20.5,20.3,20.5,196043.5,20.1513,20.2999,20.1018,20.2999,196043.5
2021-11-08 09:30:00,22.0,22.3,21.102,21.7,2069615.8,21.7852,22.0823,20.896,21.4882,2069615.8
2021-11-08 10:00:00,21.65,21.8,21.2,21.425,892810.2,21.4386,21.5872,20.993,21.2158,892810.2
2021-11-08 10:30:00,21.5,21.7,21.2,21.55,603403.9,21.2901,21.4882,20.993,21.3396,603403.9
2021-11-08 11:00:00,21.55,21.85,21.501,21.65,442787.2,21.3396,21.6367,21.2911,21.4386,442787.2
2021-11-08 11:30:00,21.65,21.8,21.4,21.45,230557.1,21.4386,21.5872,21.1911,21.2406,230557.1
2021-11-08 12:00:00,21.476,21.8,21.45,21.55,311687.9,21.2663,21.5872,21.2406,21.3396,311687.9
2021-11-08 12:30:00,21.55,21.8,21.5,21.55,340503.8,21.3396,21.5872,21.2901,21.3396,340503.8
2021-11-08 13:00:00,21.55,21.8,21.4,21.7,360893.4,21.3396,21.5872,21.1911,21.4882,360893.4
2021-11-08 13:30:00,21.679,21.8,21.5,21.65,242664.5,21.4674,21.5872,21.2901,21.4386,242664.5
2021-11-08 14:00:00,21.6,21.7,21.4,21.424,207038.4,21.3891,21.4882,21.1911,21.2148,207038.4
2021-11-08 14:30:00,21.4,21.6,21.3,21.55,215343.8,21.1911,21.3891,21.0921,21.3396,215343.8
2021-11-08 15:00:00,21.55,21.7,21.5,21.5,245174.7,21.3396,21.4882,21.2901,21.2901,245174.7
2021-11-08 15:30:00,21.5,21.6,21.1,21.1,804703.4,21.2901,21.3891,20.894,20.894,804703.4
2021-11-09 09:30:00,21.15,21.4,20.5,20.65,511010.1,20.9435,21.1911,20.2999,20.4484,511010.1
2021-11-09 10:00:00,20.65,21.0,20.5,20.9,256573.4,20.4484,20.795,20.2999,20.696,256573.4
2021-11-09 10:30:00,20.85,21.0,20.7,20.8,231200.2,20.6465,20.795,20.4979,20.5969,231200.2
2021-11-09 11:00:00,20.75,20.9,20.6,20.8,119110.5,20.5474,20.696,20.3989,20.5969,119110.5
2021-11-09 11:30:00,20.75,21.0,20.7,20.75,137231.4,20.5474,20.795,20.4979,20.5474,137231.4
2021-11-09 12:00:00,20.8,20.8,20.4,20.45,225452.6,20.5969,20.5969,20.2008,20.2504,225452.6
2021-11-09 12:30:00,20.45,20.6,20.4,20.55,179224.5,20.2504,20.3989,20.2008,20.3494,179224.5
2021-11-09 13:00:00,20.6,20.6,20.3,20.4,185812.6,20.3989,20.3989,20.1018,20.2008,185812.6
2021-11-09 13:30:00,20.4,20.5,20.4,20.45,110234.5,20.2008,20.2999,20.2008,20.2504,110234.5
2021-11-09 14:00:00,20.45,20.5,20.3,20.35,175279.6,20.2504,20.2999,20.1018,20.1513,175279.6
2021-11-09 14:30:00,20.4,20.49,20.3,20.35,171107.4,20.2008,20.29,20.1018,20.1513,171107.4
2021-11-09 15:00:00,20.35,20.4,20.2,20.25,122157.4,20.1513,20.2008,20.0028,20.0523,122157.4
2021-11-09 15:30:00,20.25,20.5,20.2,20.4,307110.9,20.0523,20.2999,20.0028,20.2008,307110.9
2021-11-10 09:30:00,20.4,20.7,20.1,20.607,275508.6,20.2008,20.4979,19.9038,20.4058,275508.6
2021-11-10 10:00:00,20.7,20.9,20.5,20.7,187095.7,20.4979,20.696,20.2999,20.4979,187095.7
2021-11-10 10:30:00,20.75,21.0,20.6,20.884,158673.2,20.5474,20.795,20.3989,20.6801,158673.2
2021-11-10 11:00:00,20.85,21.1,20.7,20.75,105683.1,20.6465,20.894,20.4979,20.5474,105683.1
2021-11-10 11:30:00,20.75,20.9,20.7,20.85,61998.2,20.5474,20.696,20.4979,20.6465,61998.2
2021-11-10 12:00:00,20.85,20.9,20.7,20.85,49811.0,20.6465,20.696,20.4979,20.6465,49811.0
2021-11-10 12:30:00,20.85,20.9,20.55,20.6,140199.9,20.6465,20.696,20.3494,20.3989,140199.9
2021-11-10 13:00:00,20.6,20.663,20.2,20.35,128687.5,20.3989,20.4613,20.0028,20.1513,128687.5
2021-11-10 13:30:00,20.357,20.45,20.2,20.4,124088.3,20.1583,20.2504,20.0028,20.2008,124088.3
2021-11-10 14:00:00,20.4,20.4,20.1,20.1,129677.7,20.2008,20.2008,19.9038,19.9038,129677.7
2021-11-10 14:30:00,20.14,20.2,20.0,20.121,150142.1,19.9434,20.0028,19.8048,19.9246,150142.1
2021-11-10 15:00:00,20.1,20.4,20.1,20.3,106168.5,19.9038,20.2008,19.9038,20.1018,106168.5
2021-11-10 15:30:00,20.3,20.399,20.1,20.2,154895.3,20.1018,20.1999,19.9038,20.0028,154895.3
2021-11-11 09:30:00,21.0,21.7,20.9,21.55,793855.6,20.795,21.4882,20.696,21.3396,793855.6
2021-11-11 10:00:00,21.6,21.7,21.4,21.509,556647.8,21.3891,21.4882,21.1911,21.299,556647.8
2021-11-11 10:30:00,21.5,21.7,21.5,21.7,274836.4,21.2901,21.4882,21.2901,21.4882,274836.4
2021-11-11 11:00:00,21.7,21.8,21.6,21.7,202620.8,21.4882,21.5872,21.3891,21.4882,202620.8
2021-11-11 11:30:00,21.7,21.8,21.6,21.75,129481.2,21.4882,21.5872,21.3891,21.5377,129481.2
2021-11-11 12:00:00,21.75,21.8,21.6,21.7,182497.6,21.5377,21.5872,21.3891,21.4882,182497.6
2021-11-11 12:30:00,21.65,21.7,21.6,21.7,142803.8,21.4386,21.4882,21.3891,21.4882,142803.8
2021-11-11 13:00:00,21.7,21.7,21.6,21.7,87914.0,21.4882,21.4882,21.3891,21.4882,87914.0
2021-11-11 13:30:00,21.7,21.7,21.5,21.55,155301.3,21.4882,21.4882,21.2901,21.3396,155301.3
2021-11-11 14:00:00,21.55,21.6,21.4,21.6,91670.7,21.3396,21.3891,21.1911,21.3891,91670.7
2021-11-11 14:30:00,21.6,21.7,21.512,21.6,88776.0,21.3891,21.4882,21.302,21.3891,88776.0
2021-11-11 15:00:00,21.6,21.7,21.5,21.65,81489.7,21.3891,21.4882,21.2901,21.4386,81489.7
2021-11-11 15:30:00,21.7,21.7,21.6,21.65,172922.7,21.4882,21.4882,21.3891,21.4386,172922.7
2021-11-12 09:30:00,22.15,22.5,21.5,21.75,407047.0,21.9338,22.2803,21.2901,21.5377,407047.0
2021-11-12 10:00:00,21.75,22.0,21.7,21.95,205161.3,21.5377,21.7852,21.4882,21.7357,205161.3
2021-11-12 10:30:00,21.95,22.0,21.9,22.0,71807.5,21.7357,21.7852,21.6862,21.7852,71807.5
2021-11-12 11:00:00,21.95,22.2,21.9,21.95,304585.6,21.7357,21.9833,21.6862,21.7357,304585.6
2021-11-12 11:30:00,21.98,22.1,21.9,22.0,124629.1,21.7654,21.8842,21.6862,21.7852,124629.1
2021-11-12 12:00:00,22.0,22.05,21.8,21.85,186819.3,21.7852,21.8347,21.5872,21.6367,186819.3
2021-11-12 12:30:00,21.8,22.0,21.8,21.9,163958.9,21.5872,21.7852,21.5872,21.6862,163958.9
2021-11-12 13:00:00,21.9,21.9,21.8,21.9,41555.6,21.6862,21.6862,21.5872,21.6862,41555.6
2021-11-12 13:30:00,21.85,21.9,21.8,21.85,46758.2,21.6367,21.6862,21.5872,21.6367,46758.2
2021-11-12 14:00:00,21.9,22.0,21.8,21.9,320345.9,21.6862,21.7852,21.5872,21.6862,320345.9
2021-11-12 14:30:00,21.9,22.079,21.9,21.95,341163.0,21.6862,21.8635,21.6862,21.7357,341163.0
2021-11-12 15:00:00,21.95,22.1,21.9,22.05,613247.5,21.7357,21.8842,21.6862,21.8347,613247.5
2021-11-12 15:30:00,22.05,22.1,21.8,22.0,646659.5,21.8347,21.8842,21.5872,21.7852,646659.5
2021-11-15 09:30:00,22.0,22.0,21.4,21.75,528412.6,21.7852,21.7852,21.1911,21.5377,528412.6
2021-11-15 10:00:00,21.8,21.8,21.2,21.2,331753.6,21.5872,21.5872,20.993,20.993,331753.6
2021-11-15 10:30:00,21.25,21.3,20.9,20.972,289477.6,21.0425,21.0921,20.696,20.7673,289477.6
2021-11-15 11:00:00,20.95,21.1,20.9,21.1,153300.0,20.7455,20.894,20.696,20.894,153300.0
2021-11-15 11:30:00,21.1,21.1,20.9,21.1,132260.7,20.894,20.894,20.696,20.894,132260.7
2021-11-15 12:00:00,21.1,21.2,21.001,21.2,108917.9,20.894,20.993,20.796,20.993,108917.9
2021-11-15 12:30:00,21.15,21.3,21.114,21.25,100988.3,20.9435,21.0921,20.9079,21.0425,100988.3
2021-11-15 13:00:00,21.2,21.3,21.1,21.15,111703.6,20.993,21.0921,20.894,20.9435,111703.6
2021-11-15 13:30:00,21.15,21.2,21.023,21.067,57501.0,20.9435,20.993,20.8178,20.8613,57501.0
2021-11-15 14:00:00,21.1,21.1,21.0,21.1,189687.2,20.894,20.894,20.795,20.894,189687.2
2021-11-15 14:30:00,21.1,21.2,21.0,21.2,98085.4,20.894,20.993,20.795,20.993,98085.4
2021-11-15 15:00:00,21.2,21.2,21.1,21.2,76469.4,20.993,20.993,20.894,20.993,76469.4
2021-11-15 15:30:00,21.179,21.2,21.1,21.2,259438.8,20.9722,20.993,20.894,20.993,259438.8
2021-11-16 09:30:00,21.8,22.0,21.6,21.85,709319.8,21.5872,21.7852,21.3891,21.6367,709319.8
2021-11-16 10:00:00,21.875,22.0,21.6,21.835,776532.0,21.6614,21.7852,21.3891,21.6218,776532.0
2021-11-16 10:30:00,21.85,21.9,21.7,21.9,639282.1,21.6367,21.6862,21.4882,21.6862,639282.1
2021-11-16 11:00:00,21.9,22.0,21.8,22.0,420327.4,21.6862,21.7852,21.5872,21.7852,420327.4
2021-11-16 11:30:00,22.0,22.0,21.8,21.9,140606.6,21.7852,21.7852,21.5872,21.6862,140606.6
2021-11-16 12:00:00,21.9,21.9,21.8,21.85,59997.7,21.6862,21.6862,21.5872,21.6367,59997.7
2021-11-16 12:30:00,21.85,21.9,21.6,21.65,184768.5,21.6367,21.6862,21.3891,21.4386,184768.5
2021-11-16 13:00:00,21.7,21.8,21.6,21.7,214769.0,21.4882,21.5872,21.3891,21.4882,214769.0
2021-11-16 13:30:00,21.65,21.7,21.4,21.4,145241.2,21.4386,21.4882,21.1911,21.1911,145241.2
2021-11-16 14:00:00,21.45,21.5,21.4,21.5,91205.3,21.2406,21.2901,21.1911,21.2901,91205.3
2021-11-16 14:30:00,21.5,21.6,21.3,21.4,226136.1,21.2901,21.3891,21.0921,21.1911,226136.1
2021-11-16 15:00:00,21.4,21.5,21.33,21.45,95764.0,21.1911,21.2901,21.1218,21.2406,95764.0
2021-11-16 15:30:00,21.45,21.5,21.4,21.5,143866.0,21.2406,21.2901,21.1911,21.2901,143866.0
2021-11-17 09:30:00,22.3,23.0,22.1,22.31,2350933.1,22.0823,22.7755,21.8842,22.0922,2350933.1
2021-11-17 10:00:00,22.35,22.4,21.9,22.05,515184.6,22.1318,22.1813,21.6862,21.8347,515184.6
2021-11-17 10:30:00,22.05,22.1,21.8,22.0,401688.9,21.8347,21.8842,21.5872,21.7852,401688.9
2021-11-17 11:00:00,22.0,22.3,21.9,22.15,469608.2,21.7852,22.0823,21.6862,21.9338,469608.2
2021-11-17 11:30:00,22.15,22.2,22.0,22.1,198216.3,21.9338,21.9833,21.7852,21.8842,198216.3
2021-11-17 12:00:00,22.1,22.1,21.9,22.05,253590.2,21.8842,21.8842,21.6862,21.8347,253590.2
2021-11-17 12:30:00,22.0,22.1,21.6,21.6,535933.1,21.7852,21.8842,21.3891,21.3891,535933.1
2021-11-17 13:00:00,21.7,22.0,21.6,21.7,299832.7,21.4882,21.7852,21.3891,21.4882,299832.7
2021-11-17 13:30:00,21.7,21.9,21.7,21.85,242843.4,21.4882,21.6862,21.4882,21.6367,242843.4
2021-11-17 14:00:00,21.85,21.9,21.8,21.85,180299.2,21.6367,21.6862,21.5872,21.6367,180299.2
2021-11-17 14:30:00,21.8,21.9,21.8,21.85,129320.6,21.5872,21.6862,21.5872,21.6367,129320.6
2021-11-17 15:00:00,21.85,21.9,21.8,21.85,86490.1,21.6367,21.6862,21.5872,21.6367,86490.1
2021-11-17 15:30:00,21.85,22.0,21.8,21.9,631231.2,21.6367,21.7852,21.5872,21.6862,631231.2
2021-11-18 09:30:00,21.7,21.8,21.0,21.101,611865.9,21.4882,21.5872,20.795,20.895,611865.9
2021-11-18 10:00:00,21.15,21.18,20.6,21.099,566414.4,20.9435,20.9732,20.3989,20.893,566414.4
2021-11-18 10:30:00,21.1,21.4,21.1,21.4,445346.1,20.894,21.1911,20.894,21.1911,445346.1
2021-11-18 11:00:00,21.4,21.4,21.3,21.4,94239.3,21.1911,21.1911,21.0921,21.1911,94239.3
2021-11-18 11:30:00,21.4,21.5,21.3,21.4,168172.0,21.1911,21.2901,21.0921,21.1911,168172.0
2021-11-18 12:00:00,21.4,21.4,21.1,21.2,312227.2,21.1911,21.1911,20.894,20.993,312227.2
2021-11-18 12:30:00,21.2,21.2,21.1,21.15,63267.7,20.993,20.993,20.894,20.9435,63267.7
2021-11-18 13:00:00,21.15,21.2,20.8,21.05,344492.1,20.9435,20.993,20.5969,20.8445,344492.1
2021-11-18 13:30:00,21.05,21.078,20.9,20.9,116063.0,20.8445,20.8722,20.696,20.696,116063.0
2021-11-18 14:00:00,20.9,20.95,20.7,20.8,336151.0,20.696,20.7455,20.4979,20.5969,336151.0
2021-11-18 14:30:00,20.85,20.9,20.65,20.65,147485.3,20.6465,20.696,20.4484,20.4484,147485.3
2021-11-18 15:00:00,20.65,20.9,20.6,20.8,214134.4,20.4484,20.696,20.3989,20.5969,214134.4
2021-11-18 15:30:00,20.85,20.9,20.6,20.7,527426.1,20.6465,20.696,20.3989,20.4979,527426.1
2021-11-19 09:30:00,21.2,22.2,21.1,21.65,775378.7,20.993,21.9833,20.894,21.4386,775378.7
2021-11-19 10:00:00,21.7,22.099,21.6,21.65,360958.5,21.4882,21.8833,21.3891,21.4386,360958.5
2021-11-19 10:30:00,21.65,21.7,21.3,21.45,151599.2,21.4386,21.4882,21.0921,21.2406,151599.2
2021-11-19 11:00:00,21.45,21.7,21.3,21.4,212376.2,21.2406,21.4882,21.0921,21.1911,212376.2
2021-11-19 11:30:00,21.319,21.6,21.3,21.35,239006.4,21.1109,21.3891,21.0921,21.1416,239006.4
2021-11-19 12:00:00,21.35,21.4,21.3,21.3,57204.7,21.1416,21.1911,21.0921,21.0921,57204.7
2021-11-19 12:30:00,21.35,21.4,21.2,21.219,106893.5,21.1416,21.1911,20.993,21.0119,106893.5
2021-11-19 13:00:00,21.25,21.3,21.1,21.195,142033.2,21.0425,21.0921,20.894,20.9881,142033.2
2021-11-19 13:30:00,21.15,21.2,20.9,21.15,189075.9,20.9435,20.993,20.696,20.9435,189075.9
2021-11-19 14:00:00,21.15,21.5,21.1,21.35,172350.8,20.9435,21.2901,20.894,21.1416,172350.8
2021-11-19 14:30:00,21.35,21.9,21.3,21.801,251439.5,21.1416,21.6862,21.0921,21.5882,251439.5
2021-11-19 15:00:00,21.801,22.0,21.6,21.9,321375.1,21.5882,21.7852,21.3891,21.6862,321375.1
2021-11-19 15:30:00,21.85,21.999,21.6,21.8,467002.2,21.6367,21.7842,21.3891,21.5872,467002.2
2021-11-22 09:30:00,22.5,22.6,22.0,22.009,598474.2,22.2803,22.3794,21.7852,21.7941,598474.2
2021-11-22 10:00:00,22.05,22.3,22.0,22.1,298625.0,21.8347,22.0823,21.7852,21.8842,298625.0
2021-11-22 10:30:00,22.1,22.9,22.1,22.55,487405.8,21.8842,22.6764,21.8842,22.3299,487405.8
2021-11-22 11:00:00,22.55,22.9,22.5,22.75,291517.8,22.3299,22.6764,22.2803,22.5279,291517.8
2021-11-22 11:30:00,22.7,23.0,22.5,22.5,616976.9,22.4784,22.7755,22.2803,22.2803,616976.9
2021-11-22 12:00:00,22.5,22.7,22.3,22.7,574944.8,22.2803,22.4784,22.0823,22.4784,574944.8
2021-11-22 12:30:00,22.65,23.0,22.6,22.95,126895.2,22.4289,22.7755,22.3794,22.726,126895.2
2021-11-22 13:00:00,22.901,23.2,22.9,23.119,234767.3,22.6774,22.9735,22.6764,22.8933,234767.3
2021-11-22 13:30:00,23.163,23.2,23.0,23.05,111529.9,22.9369,22.9735,22.7755,22.825,111529.9
2021-11-22 14:00:00,23.099,23.3,23.0,23.273,181539.5,22.8735,23.0725,22.7755,23.0458,181539.5
2021-11-22 14:30:00,23.27,23.5,23.2,23.378,451346.3,23.0428,23.2706,22.9735,23.1498,451346.3
2021-11-22 15:00:00,23.35,23.4,23.2,23.2,120980.9,23.122,23.1716,22.9735,22.9735,120980.9
2021-11-22 15:30:00,23.25,23.3,23.0,23.119,754112.4,23.023,23.0725,22.7755,22.8933,754112.4
2021-11-23 09:30:00,23.0,24.8,22.9,24.02,1190760.0,22.7755,24.5579,22.6764,23.7855,1190760.0
2021-11-23 10:00:00,24.05,24.1,23.2,23.2,479654.7,23.8152,23.8647,22.9735,22.9735,479654.7
2021-11-23 10:30:00,23.272,23.3,22.6,22.65,617081.4,23.0448,23.0725,22.3794,22.4289,617081.4
2021-11-23 11:00:00,22.65,22.8,22.4,22.75,285446.2,22.4289,22.5774,22.1813,22.5279,285446.2
2021-11-23 11:30:00,22.8,23.3,22.729,23.3,300907.6,22.5774,23.0725,22.5071,23.0725,300907.6
2021-11-23 12:00:00,23.3,23.4,23.2,23.3,119423.7,23.0725,23.1716,22.9735,23.0725,119423.7
2021-11-23 12:30:00,23.3,23.5,23.2,23.25,238814.3,23.0725,23.2706,22.9735,23.023,238814.3
2021-11-23 13:00:00,23.25,23.4,22.9,22.95,153369.8,23.023,23.1716,22.6764,22.726,153369.8
2021-11-23 13:30:00,22.95,23.2,22.9,23.0,110077.9,22.726,22.9735,22.6764,22.7755,110077.9
2021-11-23 14:00:00,23.027,23.3,23.0,23.3,76700.4,22.8022,23.0725,22.7755,23.0725,76700.4
2021-11-23 14:30:00,23.3,23.492,23.2,23.45,129105.9,23.0725,23.2627,22.9735,23.2211,129105.9
2021-11-23 15:00:00,23.4,23.5,23.3,23.305,108638.6,23.1716,23.2706,23.0725,23.0775,108638.6
2021-11-23 15:30:00,23.4,23.5,23.1,23.2,369545.0,23.1716,23.2706,22.8745,22.9735,369545.0
2021-11-24 09:30:00,22.0,22.6,21.62,22.4,570488.8,21.7852,22.3794,21.4089,22.1813,570488.8
2021-11-24 10:00:00,22.35,22.7,22.2,22.65,165340.8,22.1318,22.4784,21.9833,22.4289,165340.8
2021-11-24 10:30:00,22.65,22.8,22.6,22.7,80575.2,22.4289,22.5774,22.3794,22.4784,80575.2
2021-11-24 11:00:00,22.75,22.95,22.5,22.95,129207.2,22.5279,22.726,22.2803,22.726,129207.2
2021-11-24 11:30:00,22.95,23.0,22.7,22.7,100124.0,22.726,22.7755,22.4784,22.4784,100124.0
2021-11-24 12:00:00,22.7,22.823,22.6,22.79,52662.1,22.4784,22.6002,22.3794,22.5675,52662.1
2021-11-24 12:30:00,22.75,22.85,22.7,22.837,14936.0,22.5279,22.6269,22.4784,22.6141,14936.0
2021-11-24 13:00:00,22.8,22.9,22.7,22.75,34852.3,22.5774,22.6764,22.4784,22.5279,34852.3
2021-11-24 13:30:00,22.7,22.8,22.6,22.75,52766.6,22.4784,22.5774,22.3794,22.5279,52766.6
2021-11-24 14:00:00,22.726,22.9,22.6,22.8,88833.0,22.5041,22.6764,22.3794,22.5774,88833.0
2021-11-24 14:30:00,22.85,22.9,22.8,22.801,19877.2,22.6269,22.6764,22.5774,22.5784,19877.2
2021-11-24 15:00:00,22.8,22.9,22.7,22.7,60164.1,22.5774,22.6764,22.4784,22.4784,60164.1
2021-11-24 15:30:00,22.7,22.8,22.7,22.7,123386.4,22.4784,22.5774,22.4784,22.4784,123386.4
2021-11-26 09:30:00,21.7,22.1,21.4,21.95,682473.0,21.4882,21.8842,21.1911,21.7357,682473.0
2021-11-26 10:00:00,21.95,22.0,21.55,21.701,344956.5,21.7357,21.7852,21.3396,21.4891,344956.5
2021-11-26 10:30:00,21.75,22.0,21.7,21.75,195147.4,21.5377,21.7852,21.4882,21.5377,195147.4
2021-11-26 11:00:00,21.75,22.0,21.55,21.774,329824.3,21.5377,21.7852,21.3396,21.5614,329824.3
2021-11-26 11:30:00,21.75,22.0,21.7,22.0,160726.7,21.5377,21.7852,21.4882,21.7852,160726.7
2021-11-26 12:00:00,22.0,22.3,21.901,22.3,203225.0,21.7852,22.0823,21.6872,22.0823,203225.0
2021-11-26 12:30:00,22.3,22.65,22.1,22.25,375212.6,22.0823,22.4289,21.8842,22.0328,375212.6
2021-11-29 09:30:00,22.5,22.6,21.5,21.85,431399.3,22.2803,22.3794,21.2901,21.6367,431399.3
2021-11-29 10:00:00,21.882,21.9,21.6,21.68,138282.9,21.6684,21.6862,21.3891,21.4684,138282.9
2021-11-29 10:30:00,21.653,21.7,21.5,21.7,144600.1,21.4416,21.4882,21.2901,21.4882,144600.1
2021-11-29 11:00:00,21.699,22.2,21.65,21.9,140659.8,21.4872,21.9833,21.4386,21.6862,140659.8
2021-11-29 11:30:00,21.9,21.95,21.7,21.75,72577.8,21.6862,21.7357,21.4882,21.5377,72577.8
2021-11-29 12:00:00,21.7,21.8,21.7,21.75,48235.7,21.4882,21.5872,21.4882,21.5377,48235.7
2021-11-29 12:30:00,21.75,21.8,21.6,21.65,54617.7,21.5377,21.5872,21.3891,21.4386,54617.7
2021-11-29 13:00:00,21.65,21.95,21.6,21.95,94308.6,21.4386,21.7357,21.3891,21.7357,94308.6
2021-11-29 13:30:00,21.95,22.0,21.8,21.95,61052.4,21.7357,21.7852,21.5872,21.7357,61052.4
2021-11-29 14:00:00,21.95,22.0,21.8,21.9,60498.5,21.7357,21.7852,21.5872,21.6862,60498.5
2021-11-29 14:30:00,21.8,21.9,21.8,21.85,37779.6,21.5872,21.6862,21.5872,21.6367,37779.6
2021-11-29 15:00:00,21.85,21.9,21.8,21.85,58967.2,21.6367,21.6862,21.5872,21.6367,58967.2
2021-11-29 15:30:00,21.85,21.9,21.6,21.6,408947.0,21.6367,21.6862,21.3891,21.3891,408947.0
2021-11-30 09:30:00,21.4,21.8,21.35,21.599,197694.9,21.1911,21.5872,21.1416,21.3881,197694.9
2021-11-30 10:00:00,21.5,21.6,21.3,21.6,174009.8,21.2901,21.3891,21.0921,21.3891,174009.8
2021-11-30 10:30:00,21.55,21.7,21.2,21.25,221807.0,21.3396,21.4882,20.993,21.0425,221807.0
2021-11-30 11:00:00,21.25,21.4,21.2,21.4,190078.5,21.0425,21.1911,20.993,21.1911,190078.5
2021-11-30 11:30:00,21.35,21.4,21.2,21.3,135372.2,21.1416,21.1911,20.993,21.0921,135372.2
2021-11-30 12:00:00,21.25,21.3,21.0,21.1,236580.2,21.0425,21.0921,20.795,20.894,236580.2
2021-11-30 12:30:00,21.1,21.2,21.1,21.2,112132.4,20.894,20.993,20.894,20.993,112132.4
2021-11-30 13:00:00,21.2,21.5,21.185,21.45,102139.6,20.993,21.2901,20.9782,21.2406,102139.6
2021-11-30 13:30:00,21.45,21.8,21.4,21.55,190346.1,21.2406,21.5872,21.1911,21.3396,190346.1
2021-11-30 14:00:00,21.55,21.7,21.5,21.55,133904.2,21.3396,21.4882,21.2901,21.3396,133904.2
2021-11-30 14:30:00,21.55,21.6,21.5,21.55,40905.8,21.3396,21.3891,21.2901,21.3396,40905.8
2021-11-30 15:00:00,21.6,21.8,21.5,21.75,154913.4,21.3891,21.5872,21.2901,21.5377,154913.4
2021-11-30 15:30:00,21.75,22.2,21.7,22.2,410821.5,21.5377,21.9833,21.4882,21.9833,410821.5
2021-12-01 09:30:00,21.9,22.5,21.7,22.0,446569.9,21.6862,22.2803,21.4882,21.7852,446569.9
2021-12-01 10:00:00,22.05,22.2,21.9,22.15,157526.4,21.8347,21.9833,21.6862,21.9338,157526.4
2021-12-01 10:30:00,22.15,22.3,22.0,22.05,105221.0,21.9338,22.0823,21.7852,21.8347,105221.0
2021-12-01 11:00:00,22.05,22.1,21.82,21.95,152968.6,21.8347,21.8842,21.607,21.7357,152968.6
2021-12-01 11:30:00,21.95,22.0,21.6,21.68,115793.9,21.7357,21.7852,21.3891,21.4684,115793.9
2021-12-01 12:00:00,21.65,22.0,21.6,21.8,107302.5,21.4386,21.7852,21.3891,21.5872,107302.5
2021-12-01 12:30:00,21.85,21.9,21.6,21.65,80153.4,21.6367,21.6862,21.3891,21.4386,80153.4
2021-12-01 13:00:00,21.65,21.8,21.6,21.75,112584.0,21.4386,21.5872,21.3891,21.5377,112584.0
2021-12-01 13:30:00,21.75,21.891,21.4,21.5,202213.9,21.5377,21.6773,21.1911,21.2901,202213.9
2021-12-01 14:00:00,21.55,21.6,21.201,21.35,243293.9,21.3396,21.3891,20.994,21.1416,243293.9
2021-12-01 14:30:00,21.35,21.4,21.0,21.05,138818.2,21.1416,21.1911,20.795,20.8445,138818.2
2021-12-01 15:00:00,21.05,21.05,20.3,20.45,306693.7,20.8445,20.8445,20.1018,20.2504,306693.7
2021-12-01 15:30:00,20.4,20.7,20.3,20.6,316757.6,20.2008,20.4979,20.1018,20.3989,316757.6
2021-12-02 09:30:00,20.8,21.2,20.7,21.0,272420.8,20.5969,20.993,20.4979,20.795,272420.8
2021-12-02 10:00:00,20.95,21.0,20.4,20.6,331376.2,20.7455,20.795,20.2008,20.3989,331376.2
2021-12-02 10:30:00,20.6,20.9,20.4,20.85,221615.9,20.3989,20.696,20.2008,20.6465,221615.9
2021-12-02 11:00:00,20.85,21.0,20.7,20.95,145776.6,20.6465,20.795,20.4979,20.7455,145776.6
2021-12-02 11:30:00,20.95,21.15,20.8,21.15,137944.5,20.7455,20.9435,20.5969,20.9435,137944.5
2021-12-02 12:00:00,21.15,21.2,21.0,21.1,101265.3,20.9435,20.993,20.795,20.894,101265.3
2021-12-02 12:30:00,21.15,21.2,21.0,21.15,76594.6,20.9435,20.993,20.795,20.9435,76594.6
2021-12-02 13:00:00,21.15,21.15,20.4,20.45,227401.2,20.9435,20.9435,20.2008,20.2504,227401.2
2021-12-02 13:30:00,20.5,20.7,20.2,20.55,244846.8,20.2999,20.4979,20.0028,20.3494,244846.8
2021-12-02 14:00:00,20.507,20.7,20.4,20.65,111580.4,20.3068,20.4979,20.2008,20.4484,111580.4
2021-12-02 14:30:00,20.65,20.8,20.5,20.5,96788.3,20.4484,20.5969,20.2999,20.2999,96788.3
2021-12-02 15:00:00,20.5,20.7,20.5,20.5,123515.4,20.2999,20.4979,20.2999,20.2999,123515.4
2021-12-02 15:30:00,20.5,20.7,20.4,20.5,318704.2,20.2999,20.4979,20.2008,20.2999,318704.2
2021-12-03 09:30:00,20.1,20.2,18.5,18.55,1641019.3,19.9038,20.0028,18.3194,18.3689,1641019.3
2021-12-03 10:00:00,18.55,19.3,18.3,19.15,1083529.7,18.3689,19.1116,18.1213,18.963,1083529.7
2021-12-03 10:30:00,19.15,19.3,18.7,19.201,382246.4,18.963,19.1116,18.5174,19.0136,382246.4
2021-12-03 11:00:00,19.3,19.4,19.0,19.05,200052.5,19.1116,19.2106,18.8145,18.864,200052.5
2021-12-03 11:30:00,19.05,19.2,18.8,18.85,148784.7,18.864,19.0126,18.6165,18.666,148784.7
2021-12-03 12:00:00,18.85,18.9,18.7,18.85,225968.7,18.666,18.7155,18.5174,18.666,225968.7
2021-12-03 12:30:00,18.8,19.0,18.8,18.95,121663.4,18.6165,18.8145,18.6165,18.765,121663.4
2021-12-03 13:00:00,18.95,19.3,18.9,19.25,179145.8,18.765,19.1116,18.7155,19.0621,179145.8
2021-12-03 13:30:00,19.2,19.2,18.9,18.95,111552.8,19.0126,19.0126,18.7155,18.765,111552.8
2021-12-03 14:00:00,19.0,19.0,18.8,18.95,111878.0,18.8145,18.8145,18.6165,18.765,111878.0
2021-12-03 14:30:00,18.901,19.0,18.8,18.8,100196.2,18.7165,18.8145,18.6165,18.6165,100196.2
2021-12-03 15:00:00,18.85,19.1,18.4,18.6,862709.3,18.666,18.9135,18.2204,18.4184,862709.3
2021-12-03 15:30:00,18.55,18.7,18.3,18.7,760784.3,18.3689,18.5174,18.1213,18.5174,760784.3
2021-12-06 09:30:00,18.3,18.9,18.0,18.579,736570.7,18.1213,18.7155,17.8243,18.3976,736570.7
2021-12-06 10:00:00,18.55,18.8,18.4,18.45,270710.6,18.3689,18.6165,18.2204,18.2699,270710.6
2021-12-06 10:30:00,18.4,18.6,18.4,18.5,299915.0,18.2204,18.4184,18.2204,18.3194,299915.0
2021-12-06 11:00:00,18.5,18.7,18.5,18.65,152805.7,18.3194,18.5174,18.3194,18.4679,152805.7
2021-12-06 11:30:00,18.699,18.7,18.5,18.5,169010.5,18.5165,18.5174,18.3194,18.3194,169010.5
2021-12-06 12:00:00,18.5,18.6,18.5,18.5,48466.5,18.3194,18.4184,18.3194,18.3194,48466.5
2021-12-06 12:30:00,18.5,18.6,18.5,18.5,46231.5,18.3194,18.4184,18.3194,18.3194,46231.5
2021-12-06 13:00:00,18.5,18.6,18.5,18.55,64035.5,18.3194,18.4184,18.3194,18.3689,64035.5
2021-12-06 13:30:00,18.5,18.75,18.5,18.65,396013.0,18.3194,18.567,18.3194,18.4679,396013.0
2021-12-06 14:00:00,18.6,18.7,18.6,18.6,56730.9,18.4184,18.5174,18.4184,18.4184,56730.9
2021-12-06 14:30:00,18.65,18.8,18.6,18.65,139105.6,18.4679,18.6165,18.4184,18.4679,139105.6
2021-12-06 15:00:00,18.65,18.7,18.6,18.65,188605.9,18.4679,18.5174,18.4184,18.4679,188605.9
2021-12-06 15:30:00,18.65,18.7,18.4,18.5,405147.0,18.4679,18.5174,18.2204,18.3194,405147.0
2021-12-07 09:30:00,19.4,19.6,19.0,19.5,290405.5,19.2106,19.4087,18.8145,19.3096,290405.5
2021-12-07 10:00:00,19.45,19.8,19.3,19.62,373021.5,19.2601,19.6067,19.1116,19.4285,373021.5
2021-12-07 10:30:00,19.65,20.0,19.6,19.65,185968.7,19.4582,19.8048,19.4087,19.4582,185968.7
2021-12-07 11:00:00,19.65,19.9,19.6,19.85,153297.9,19.4582,19.7057,19.4087,19.6562,153297.9
2021-12-07 11:30:00,19.85,19.879,19.6,19.6,109741.4,19.6562,19.6849,19.4087,19.4087,109741.4
2021-12-07 12:00:00,19.6,19.7,19.6,19.65,60714.9,19.4087,19.5077,19.4087,19.4582,60714.9
2021-12-07 12:30:00,19.65,19.7,19.6,19.65,25938.0,19.4582,19.5077,19.4087,19.4582,25938.0
2021-12-07 13:00:00,19.65,19.7,19.6,19.65,40198.5,19.4582,19.5077,19.4087,19.4582,40198.5
2021-12-07 13:30:00,19.65,19.7,19.6,19.65,69905.6,19.4582,19.5077,19.4087,19.4582,69905.6
2021-12-07 14:00:00,19.6,19.8,19.6,19.8,268619.2,19.4087,19.6067,19.4087,19.6067,268619.2
2021-12-07 14:30:00,19.75,19.8,19.6,19.65,110491.2,19.5572,19.6067,19.4087,19.4582,110491.2
2021-12-07 15:00:00,19.6,20.0,19.6,19.95,109301.7,19.4087,19.8048,19.4087,19.7552,109301.7
2021-12-07 15:30:00,19.95,20.1,19.9,19.9,407532.1,19.7552,19.9038,19.7057,19.7057,407532.1
2021-12-08 09:30:00,20.7,21.5,20.3,20.8,1074528.5,20.4979,21.2901,20.1018,20.5969,1074528.5
2021-12-08 10:00:00,20.8,21.4,20.7,21.35,429668.9,20.5969,21.1911,20.4979,21.1416,429668.9
2021-12-08 10:30:00,21.35,22.4,21.3,21.8,708810.5,21.1416,22.1813,21.0921,21.5872,708810.5
2021-12-08 11:00:00,21.8,22.0,21.55,21.95,345955.7,21.5872,21.7852,21.3396,21.7357,345955.7
2021-12-08 11:30:00,21.95,22.5,21.7,21.8,558069.7,21.7357,22.2803,21.4882,21.5872,558069.7
2021-12-08 12:00:00,21.85,22.1,21.6,21.7,184322.6,21.6367,21.8842,21.3891,21.4882,184322.6
2021-12-08 12:30:00,21.7,21.9,21.6,21.85,254960.8,21.4882,21.6862,21.3891,21.6367,254960.8
2021-12-08 13:00:00,21.85,22.1,21.7,21.8,311601.7,21.6367,21.8842,21.4882,21.5872,311601.7
2021-12-08 13:30:00,21.8,21.9,21.55,21.65,240167.8,21.5872,21.6862,21.3396,21.4386,240167.8
2021-12-08 14:00:00,21.7,21.7,21.5,21.5,301750.9,21.4882,21.4882,21.2901,21.2901,301750.9
2021-12-08 14:30:00,21.55,21.6,21.3,21.452,244822.4,21.3396,21.3891,21.0921,21.2426,244822.4
2021-12-08 15:00:00,21.45,21.9,21.4,21.85,147025.7,21.2406,21.6862,21.1911,21.6367,147025.7
2021-12-08 15:30:00,21.85,21.9,21.5,21.5,232001.3,21.6367,21.6862,21.2901,21.2901,232001.3
2021-12-09 09:30:00,22.5,24.7,22.499,24.0,4033537.8,22.2803,24.4589,22.2794,23.7657,4033537.8
2021-12-09 10:00:00,24.0,24.082,22.5,22.95,1227200.6,23.7657,23.8469,22.2803,22.726,1227200.6
2021-12-09 10:30:00,22.9,23.1,22.1,22.35,690987.1,22.6764,22.8745,21.8842,22.1318,690987.1
2021-12-09 11:00:00,22.3,22.7,22.2,22.25,372142.8,22.0823,22.4784,21.9833,22.0328,372142.8
2021-12-09 11:30:00,22.2,22.4,21.9,22.0,449490.1,21.9833,22.1813,21.6862,21.7852,449490.1
2021-12-09 12:00:00,21.982,22.2,21.9,22.05,238033.4,21.7674,21.9833,21.6862,21.8347,238033.4
2021-12-09 12:30:00,22.05,22.3,21.9,22.15,221273.2,21.8347,22.0823,21.6862,21.9338,221273.2
2021-12-09 13:00:00,22.15,22.2,21.9,21.95,163650.7,21.9338,21.9833,21.6862,21.7357,163650.7
2021-12-09 13:30:00,22.0,22.384,21.9,22.35,139504.4,21.7852,22.1655,21.6862,22.1318,139504.4
2021-12-09 14:00:00,22.35,22.55,22.2,22.35,96307.5,22.1318,22.3299,21.9833,22.1318,96307.5
2021-12-09 14:30:00,22.35,22.578,22.201,22.4,227115.4,22.1318,22.3576,21.9843,22.1813,227115.4
2021-12-09 15:00:00,22.45,22.5,21.9,22.1,202208.2,22.2308,22.2803,21.6862,21.8842,202208.2
2021-12-09 15:30:00,22.15,22.15,21.9,22.1,446798.5,21.9338,21.9338,21.6862,21.8842,446798.5
2021-12-10 09:30:00,22.3,22.7,21.9,22.018,303131.7,22.0823,22.4784,21.6862,21.8031,303131.7
2021-12-10 10:00:00,22.1,23.0,22.1,22.921,451948.2,21.8842,22.7755,21.8842,22.6972,451948.2
2021-12-10 10:30:00,22.9,23.3,22.7,23.05,682998.7,22.6764,23.0725,22.4784,22.825,682998.7
2021-12-10 11:00:00,23.028,23.1,22.7,23.1,312423.3,22.8032,22.8745,22.4784,22.8745,312423.3
2021-12-10 11:30:00,23.05,23.35,23.0,23.21,271390.7,22.825,23.122,22.7755,22.9834,271390.7
2021-12-10 12:00:00,23.25,23.3,22.8,22.8,154907.0,23.023,23.0725,22.5774,22.5774,154907.0
2021-12-10 12:30:00,22.8,23.2,22.7,23.011,232737.9,22.5774,22.9735,22.4784,22.7864,232737.9
2021-12-10 13:00:00,23.05,23.1,22.9,22.95,94106.5,22.825,22.8745,22.6764,22.726,94106.5
2021-12-10 13:30:00,22.95,23.1,22.85,23.0,75102.7,22.726,22.8745,22.6269,22.7755,75102.7
2021-12-10 14:00:00,23.0,23.1,22.7,22.78,96542.7,22.7755,22.8745,22.4784,22.5576,96542.7
2021-12-10 14:30:00,22.75,23.0,22.7,22.756,125646.2,22.5279,22.7755,22.4784,22.5338,125646.2
2021-12-10 15:00:00,22.75,23.0,22.7,22.8,130984.7,22.5279,22.7755,22.4784,22.5774,130984.7
2021-12-10 15:30:00,22.85,23.0,22.8,23.0,233050.9,22.6269,22.7755,22.5774,22.7755,233050.9
2021-12-13 09:30:00,22.3,23.4,22.2,23.15,595609.0,22.0823,23.1716,21.9833,22.924,595609.0
2021-12-13 10:00:00,23.15,23.2,22.301,22.301,429774.2,22.924,22.9735,22.0833,22.0833,429774.2
2021-12-13 10:30:00,22.35,22.4,22.2,22.25,203939.8,22.1318,22.1813,21.9833,22.0328,203939.8
2021-12-13 11:00:00,22.25,22.7,22.25,22.3,425191.9,22.0328,22.4784,22.0328,22.0823,425191.9
2021-12-13 11:30:00,22.357,22.4,22.1,22.15,145318.6,22.1387,22.1813,21.8842,21.9338,145318.6
2021-12-13 12:00:00,22.15,22.5,22.1,22.4,132115.0,21.9338,22.2803,21.8842,22.1813,132115.0
2021-12-13 12:30:00,22.4,22.5,22.4,22.4,53495.2,22.1813,22.2803,22.1813,22.1813,53495.2
2021-12-13 13:00:00,22.4,22.5,22.3,22.3,62765.8,22.1813,22.2803,22.0823,22.0823,62765.8
2021-12-13 13:30:00,22.3,22.4,22.2,22.25,81216.4,22.0823,22.1813,21.9833,22.0328,81216.4
2021-12-13 14:00:00,22.25,22.3,21.9,21.9,473168.1,22.0328,22.0823,21.6862,21.6862,473168.1
2021-12-13 14:30:00,21.9,22.1,21.7,21.9,549716.8,21.6862,21.8842,21.4882,21.6862,549716.8
2021-12-13 15:00:00,21.95,22.2,21.9,22.0,158178.2,21.7357,21.9833,21.6862,21.7852,158178.2
2021-12-13 15:30:00,22.0,22.1,22.0,22.0,168095.1,21.7852,21.8842,21.7852,21.7852,168095.1
2021-12-14 09:30:00,21.5,22.4,21.0,22.35,503383.3,21.2901,22.1813,20.795,22.1318,503383.3
2021-12-14 10:00:00,22.3,22.5,22.2,22.25,320557.3,22.0823,22.2803,21.9833,22.0328,320557.3
2021-12-14 10:30:00,22.3,22.5,22.0,22.0,213964.7,22.0823,22.2803,21.7852,21.7852,213964.7
2021-12-14 11:00:00,22.0,22.2,21.9,22.0,202439.3,21.7852,21.9833,21.6862,21.7852,202439.3
2021-12-14 11:30:00,22.0,22.2,22.0,22.15,109840.3,21.7852,21.9833,21.7852,21.9338,109840.3
2021-12-14 12:00:00,22.15,22.3,22.1,22.25,78211.6,21.9338,22.0823,21.8842,22.0328,78211.6
2021-12-14 12:30:00,22.3,22.3,22.15,22.3,54874.0,22.0823,22.0823,21.9338,22.0823,54874.0
2021-12-14 13:00:00,22.2,22.4,22.2,22.3,37552.5,21.9833,22.1813,21.9833,22.0823,37552.5
2021-12-14 13:30:00,22.3,22.4,22.3,22.35,27564.2,22.0823,22.1813,22.0823,22.1318,27564.2
2021-12-14 14:00:00,22.348,22.4,22.201,22.25,79742.8,22.1298,22.1813,21.9843,22.0328,79742.8
2021-12-14 14:30:00,22.295,22.3,22.0,22.05,67875.0,22.0773,22.0823,21.7852,21.8347,67875.0
2021-12-14 15:00:00,22.1,22.2,22.05,22.1,50590.6,21.8842,21.9833,21.8347,21.8842,50590.6
2021-12-14 15:30:00,22.1,22.19,21.9,22.0,190231.4,21.8842,21.9734,21.6862,21.7852,190231.4
2021-12-15 09:30:00,21.7,22.3,21.6,22.05,728277.8,21.4882,22.0823,21.3891,21.8347,728277.8
2021-12-15 10:00:00,22.05,22.05,21.5,21.55,533320.7,21.8347,21.8347,21.2901,21.3396,533320.7
2021-12-15 10:30:00,21.5,21.6,21.1,21.3,415417.3,21.2901,21.3891,20.894,21.0921,415417.3
2021-12-15 11:00:00,21.25,21.6,21.2,21.5,322578.9,21.0425,21.3891,20.993,21.2901,322578.9
2021-12-15 11:30:00,21.5,21.5,21.0,21.35,351988.1,21.2901,21.2901,20.795,21.1416,351988.1
2021-12-15 12:00:00,21.35,21.5,21.0,21.225,322554.1,21.1416,21.2901,20.795,21.0178,322554.1
2021-12-15 12:30:00,21.3,21.4,21.202,21.4,145309.7,21.0921,21.1911,20.995,21.1911,145309.7
2021-12-15 13:00:00,21.35,21.65,21.302,21.55,198269.7,21.1416,21.4386,21.094,21.3396,198269.7
2021-12-15 13:30:00,21.55,22.05,21.5,21.75,305626.8,21.3396,21.8347,21.2901,21.5377,305626.8
2021-12-15 14:00:00,21.75,22.05,21.526,21.75,183186.7,21.5377,21.8347,21.3159,21.5377,183186.7
2021-12-15 14:30:00,21.75,21.8,21.6,21.75,202098.5,21.5377,21.5872,21.3891,21.5377,202098.5
2021-12-15 15:00:00,21.75,22.1,21.712,21.95,247759.0,21.5377,21.8842,21.5,21.7357,247759.0
2021-12-15 15:30:00,21.95,22.2,21.8,21.9,265118.9,21.7357,21.9833,21.5872,21.6862,265118.9
2021-12-16 09:30:00,22.3,22.4,21.8,21.85,234401.9,22.0823,22.1813,21.5872,21.6367,234401.9
2021-12-16 10:00:00,21.883,21.9,21.5,21.65,264727.9,21.6694,21.6862,21.2901,21.4386,264727.9
2021-12-16 10:30:00,21.6,21.7,21.4,21.4,143977.3,21.3891,21.4882,21.1911,21.1911,143977.3
2021-12-16 11:00:00,21.45,21.9,21.3,21.85,227979.1,21.2406,21.6862,21.0921,21.6367,227979.1
2021-12-16 11:30:00,21.85,21.9,21.6,21.65,152831.8,21.6367,21.6862,21.3891,21.4386,152831.8
2021-12-16 12:00:00,21.65,21.75,21.5,21.5,89092.2,21.4386,21.5377,21.2901,21.2901,89092.2
2021-12-16 12:30:00,21.6,21.6,21.4,21.55,56695.5,21.3891,21.3891,21.1911,21.3396,56695.5
2021-12-16 13:00:00,21.6,21.8,21.5,21.8,85090.2,21.3891,21.5872,21.2901,21.5872,85090.2
2021-12-16 13:30:00,21.8,21.8,21.55,21.65,69154.1,21.5872,21.5872,21.3396,21.4386,69154.1
2021-12-16 14:00:00,21.65,21.7,21.5,21.6,90495.8,21.4386,21.4882,21.2901,21.3891,90495.8
2021-12-16 14:30:00,21.6,21.6,21.3,21.5,101170.1,21.3891,21.3891,21.0921,21.2901,101170.1
2021-12-16 15:00:00,21.5,21.5,21.3,21.5,97263.9,21.2901,21.2901,21.0921,21.2901,97263.9
2021-12-16 15:30:00,21.5,21.6,21.4,21.5,164516.7,21.2901,21.3891,21.1911,21.2901,164516.7
2021-12-17 09:30:00,20.8,21.1,20.2,20.599,505557.4,20.5969,20.894,20.0028,20.3979,505557.4
2021-12-17 10:00:00,20.6,21.1,20.6,21.05,310686.1,20.3989,20.894,20.3989,20.8445,310686.1
2021-12-17 10:30:00,21.05,21.2,20.9,21.2,197146.0,20.8445,20.993,20.696,20.993,197146.0
2021-12-17 11:00:00,21.2,21.4,21.1,21.35,224950.7,20.993,21.1911,20.894,21.1416,224950.7
2021-12-17 11:30:00,21.329,21.4,21.1,21.2,171335.8,21.1208,21.1911,20.894,20.993,171335.8
2021-12-17 12:00:00,21.2,21.45,21.2,21.227,173941.1,20.993,21.2406,20.993,21.0198,173941.1
2021-12-17 12:30:00,21.2,21.3,21.0,21.25,110854.3,20.993,21.0921,20.795,21.0425,110854.3
2021-12-17 13:00:00,21.25,21.3,21.2,21.25,64701.2,21.0425,21.0921,20.993,21.0425,64701.2
2021-12-17 13:30:00,21.25,21.5,21.2,21.44,101876.2,21.0425,21.2901,20.993,21.2307,101876.2
2021-12-17 14:00:00,21.4,21.6,21.4,21.6,112550.6,21.1911,21.3891,21.1911,21.3891,112550.6
2021-12-17 14:30:00,21.6,21.7,21.4,21.45,171828.8,21.3891,21.4882,21.1911,21.2406,171828.8
2021-12-17 15:00:00,21.45,21.5,21.3,21.5,121692.9,21.2406,21.2901,21.0921,21.2901,121692.9
2021-12-17 15:30:00,21.5,21.7,21.4,21.6,469473.0,21.2901,21.4882,21.1911,21.3891,469473.0
2021-12-20 09:30:00,20.7,21.1,20.5,21.05,463909.9,20.4979,20.894,20.2999,20.8445,463909.9
2021-12-20 10:00:00,21.05,21.1,20.7,20.704,220551.5,20.8445,20.894,20.4979,20.5019,220551.5
2021-12-20 10:30:00,20.7,20.75,20.5,20.55,186537.3,20.4979,20.5474,20.2999,20.3494,186537.3
2021-12-20 11:00:00,20.55,20.9,20.301,20.405,512315.9,20.3494,20.696,20.1028,20.2058,512315.9
2021-12-20 11:30:00,20.4,20.5,20.2,20.35,168495.8,20.2008,20.2999,20.0028,20.1513,168495.8
2021-12-20 12:00:00,20.3,20.4,20.224,20.25,77843.6,20.1018,20.2008,20.0266,20.0523,77843.6
2021-12-20 12:30:00,20.3,20.4,20.2,20.35,79323.0,20.1018,20.2008,20.0028,20.1513,79323.0
2021-12-20 13:00:00,20.35,20.4,20.2,20.2,62292.7,20.1513,20.2008,20.0028,20.0028,62292.7
2021-12-20 13:30:00,20.2,20.4,20.2,20.3,53325.8,20.0028,20.2008,20.0028,20.1018,53325.8
2021-12-20 14:00:00,20.3,20.45,20.3,20.3,87254.8,20.1018,20.2504,20.1018,20.1018,87254.8
2021-12-20 14:30:00,20.3,20.499,20.3,20.45,67014.4,20.1018,20.2989,20.1018,20.2504,67014.4
2021-12-20 15:00:00,20.45,20.599,20.4,20.5,103330.0,20.2504,20.3979,20.2008,20.2999,103330.0
2021-12-20 15:30:00,20.473,20.5,20.3,20.5,218777.6,20.2731,20.2999,20.1018,20.2999,218777.6
2021-12-21 09:30:00,20.7,21.2,20.7,20.95,173502.5,20.4979,20.993,20.4979,20.7455,173502.5
2021-12-21 10:00:00,20.95,21.3,20.906,21.1,145235.1,20.7455,21.0921,20.7019,20.894,145235.1
2021-12-21 10:30:00,21.098,21.2,20.9,20.95,104801.4,20.892,20.993,20.696,20.7455,104801.4
2021-12-21 11:00:00,20.95,21.3,20.9,21.25,134452.4,20.7455,21.0921,20.696,21.0425,134452.4
2021-12-21 11:30:00,21.22,21.4,21.2,21.3,74636.6,21.0128,21.1911,20.993,21.0921,74636.6
2021-12-21 12:00:00,21.25,21.3,21.013,21.15,80693.4,21.0425,21.0921,20.8079,20.9435,80693.4
2021-12-21 12:30:00,21.15,21.3,21.1,21.278,32277.0,20.9435,21.0921,20.894,21.0703,32277.0
2021-12-21 13:00:00,21.25,21.3,21.2,21.25,23819.7,21.0425,21.0921,20.993,21.0425,23819.7
2021-12-21 13:30:00,21.2,21.3,20.93,21.05,155944.1,20.993,21.0921,20.7257,20.8445,155944.1
2021-12-21 14:00:00,21.05,21.1,20.9,20.95,176939.6,20.8445,20.894,20.696,20.7455,176939.6
2021-12-21 14:30:00,20.95,21.1,20.9,20.95,125716.4,20.7455,20.894,20.696,20.7455,125716.4
2021-12-21 15:00:00,20.95,21.1,20.9,21.0,89812.1,20.7455,20.894,20.696,20.795,89812.1
2021-12-21 15:30:00,21.1,21.3,21.0,21.2,528552.4,20.894,21.0921,20.795,20.993,528552.4
2021-12-22 09:30:00,21.0,21.4,20.9,21.05,115488.8,20.795,21.1911,20.696,20.8445,115488.8
2021-12-22 10:00:00,21.041,21.1,20.8,20.979,86856.4,20.8356,20.894,20.5969,20.7742,86856.4
2021-12-22 10:30:00,20.95,21.0,20.7,20.75,91110.0,20.7455,20.795,20.4979,20.5474,91110.0
2021-12-22 11:00:00,20.722,21.0,20.722,21.0,72279.3,20.5197,20.795,20.5197,20.795,72279.3
2021-12-22 11:30:00,20.95,21.1,20.9,21.05,56732.2,20.7455,20.894,20.696,20.8445,56732.2
2021-12-22 12:00:00,21.1,21.1,20.6,20.65,188521.3,20.894,20.894,20.3989,20.4484,188521.3
2021-12-22 12:30:00,20.65,20.8,20.6,20.8,52166.4,20.4484,20.5969,20.3989,20.5969,52166.4
2021-12-22 13:00:00,20.7,20.85,20.6,20.7,112388.9,20.4979,20.6465,20.3989,20.4979,112388.9
2021-12-22 13:30:00,20.65,20.7,20.6,20.6,22723.8,20.4484,20.4979,20.3989,20.3989,22723.8
2021-12-22 14:00:00,20.6,20.7,20.6,20.65,23695.9,20.3989,20.4979,20.3989,20.4484,23695.9
2021-12-22 14:30:00,20.6,20.8,20.6,20.7,68747.7,20.3989,20.5969,20.3989,20.4979,68747.7
2021-12-22 15:00:00,20.75,20.9,20.7,20.85,81799.7,20.5474,20.696,20.4979,20.6465,81799.7
2021-12-22 15:30:00,20.85,21.1,20.8,21.0,275257.4,20.6465,20.894,20.5969,20.795,275257.4
2021-12-23 09:30:00,20.8,20.9,20.5,20.6,122406.7,20.5969,20.696,20.2999,20.3989,122406.7
2021-12-23 10:00:00,20.579,20.75,20.5,20.6,142197.3,20.3781,20.5474,20.2999,20.3989,142197.3
2021-12-23 10:30:00,20.55,20.6,20.3,20.4,180892.5,20.3494,20.3989,20.1018,20.2008,180892.5
2021-12-23 11:00:00,20.45,20.5,20.3,20.35,92266.2,20.2504,20.2999,20.1018,20.1513,92266.2
2021-12-23 11:30:00,20.35,20.5,20.3,20.35,77674.1,20.1513,20.2999,20.1018,20.1513,77674.1
2021-12-23 12:00:00,20.35,20.4,20.3,20.35,91746.3,20.1513,20.2008,20.1018,20.1513,91746.3
2021-12-23 12:30:00,20.35,20.6,20.3,20.5,127783.8,20.1513,20.3989,20.1018,20.2999,127783.8
2021-12-23 13:00:00,20.5,20.7,20.5,20.65,49569.4,20.2999,20.4979,20.2999,20.4484,49569.4
2021-12-23 13:30:00,20.6,20.7,20.4,20.567,115954.5,20.3989,20.4979,20.2008,20.3662,115954.5
2021-12-23 14:00:00,20.6,20.6,20.5,20.5,25012.2,20.3989,20.3989,20.2999,20.2999,25012.2
2021-12-23 14:30:00,20.6,20.6,20.5,20.55,29856.3,20.3989,20.3989,20.2999,20.3494,29856.3
2021-12-23 15:00:00,20.55,20.6,20.5,20.55,28229.3,20.3494,20.3989,20.2999,20.3494,28229.3
2021-12-23 15:30:00,20.55,20.6,20.4,20.5,132308.9,20.3494,20.3989,20.2008,20.2999,132308.9
2021-12-27 09:30:00,20.5,20.52,20.2,20.25,205544.0,20.2999,20.3197,20.0028,20.0523,205544.0
2021-12-27 10:00:00,20.2,20.4,20.1,20.4,113533.6,20.0028,20.2008,19.9038,20.2008,113533.6
2021-12-27 10:30:00,20.3,20.5,20.2,20.3,104470.6,20.1018,20.2999,20.0028,20.1018,104470.6
2021-12-27 11:00:00,20.25,20.4,20.1,20.25,123608.5,20.0523,20.2008,19.9038,20.0523,123608.5
2021-12-27 11:30:00,20.25,20.3,20.2,20.2,44558.9,20.0523,20.1018,20.0028,20.0028,44558.9
2021-12-27 12:00:00,20.2,20.3,20.2,20.25,33667.1,20.0028,20.1018,20.0028,20.0523,33667.1
2021-12-27 12:30:00,20.2,20.3,20.2,20.2,14704.1,20.0028,20.1018,20.0028,20.0028,14704.1
2021-12-27 13:00:00,20.223,20.3,20.2,20.275,39214.1,20.0256,20.1018,20.0028,20.0771,39214.1
2021-12-27 13:30:00,20.2,20.3,20.2,20.2,24006.4,20.0028,20.1018,20.0028,20.0028,24006.4
2021-12-27 14:00:00,20.2,20.25,20.1,20.2,97578.1,20.0028,20.0523,19.9038,20.0028,97578.1
2021-12-27 14:30:00,20.2,20.3,20.15,20.25,46882.5,20.0028,20.1018,19.9533,20.0523,46882.5
2021-12-27 15:00:00,20.25,20.4,20.2,20.3,68642.9,20.0523,20.2008,20.0028,20.1018,68642.9
2021-12-27 15:30:00,20.3,20.4,20.1,20.2,231314.9,20.1018,20.2008,19.9038,20.0028,231314.9
2021-12-28 09:30:00,20.6,20.6,19.8,19.977,266441.5,20.3989,20.3989,19.6067,19.782,266441.5
2021-12-28 10:00:00,19.992,20.2,19.85,20.101,139605.7,19.7968,20.0028,19.6562,19.9048,139605.7
2021-12-28 10:30:00,20.104,20.2,19.9,20.1,134899.0,19.9077,20.0028,19.7057,19.9038,134899.0
2021-12-28 11:00:00,20.05,20.1,19.9,19.95,73515.5,19.8543,19.9038,19.7057,19.7552,73515.5
2021-12-28 11:30:00,19.95,20.2,19.9,20.15,79625.9,19.7552,20.0028,19.7057,19.9533,79625.9
2021-12-28 12:00:00,20.2,20.2,20.0,20.05,43006.5,20.0028,20.0028,19.8048,19.8543,43006.5
2021-12-28 12:30:00,20.1,20.1,20.0,20.05,49856.9,19.9038,19.9038,19.8048,19.8543,49856.9
2021-12-28 13:00:00,20.05,20.1,20.0,20.05,48109.8,19.8543,19.9038,19.8048,19.8543,48109.8
2021-12-28 13:30:00,20.05,20.1,20.0,20.1,29828.0,19.8543,19.9038,19.8048,19.9038,29828.0
2021-12-28 14:00:00,20.1,20.1,20.0,20.1,31135.1,19.9038,19.9038,19.8048,19.9038,31135.1
2021-12-28 14:30:00,20.05,20.1,20.0,20.1,31775.0,19.8543,19.9038,19.8048,19.9038,31775.0
2021-12-28 15:00:00,20.1,20.2,20.05,20.15,71403.0,19.9038,20.0028,19.8543,19.9533,71403.0
2021-12-28 15:30:00,20.2,20.3,20.1,20.2,181254.7,20.0028,20.1018,19.9038,20.0028,181254.7
2021-12-29 09:30:00,19.8,19.9,19.2,19.25,455388.0,19.6067,19.7057,19.0126,19.0621,455388.0
2021-12-29 10:00:00,19.2,19.3,19.0,19.1,275056.6,19.0126,19.1116,18.8145,18.9135,275056.6
2021-12-29 10:30:00,19.1,19.1,18.8,19.05,228998.4,18.9135,18.9135,18.6165,18.864,228998.4
2021-12-29 11:00:00,19.018,19.3,19.0,19.15,90823.3,18.8323,19.1116,18.8145,18.963,90823.3
2021-12-29 11:30:00,19.15,19.2,19.0,19.05,92810.3,18.963,19.0126,18.8145,18.864,92810.3
2021-12-29 12:00:00,19.05,19.2,19.0,19.15,126428.6,18.864,19.0126,18.8145,18.963,126428.6
2021-12-29 12:30:00,19.122,19.4,19.122,19.25,57527.0,18.9353,19.2106,18.9353,19.0621,57527.0
2021-12-29 13:00:00,19.25,19.4,19.2,19.4,44437.3,19.0621,19.2106,19.0126,19.2106,44437.3
2021-12-29 13:30:00,19.4,19.4,19.3,19.35,29500.6,19.2106,19.2106,19.1116,19.1611,29500.6
2021-12-29 14:00:00,19.35,19.5,19.3,19.5,46920.0,19.1611,19.3096,19.1116,19.3096,46920.0
2021-12-29 14:30:00,19.45,19.7,19.401,19.552,64437.3,19.2601,19.5077,19.2116,19.3611,64437.3
2021-12-29 15:00:00,19.55,19.6,18.9,19.0,328685.9,19.3591,19.4087,18.7155,18.8145,328685.9
2021-12-29 15:30:00,19.05,19.1,18.7,18.958,865485.0,18.864,18.9135,18.5174,18.7729,865485.0
2021-12-30 09:30:00,18.7,20.1,18.7,20.1,331106.8,18.5174,19.9038,18.5174,19.9038,331106.8
2021-12-30 10:00:00,20.05,20.5,20.0,20.318,377988.2,19.8543,20.2999,19.8048,20.1196,377988.2
2021-12-30 10:30:00,20.4,20.8,20.3,20.55,354487.1,20.2008,20.5969,20.1018,20.3494,354487.1
2021-12-30 11:00:00,20.5,21.0,20.5,20.95,258284.9,20.2999,20.795,20.2999,20.7455,258284.9
2021-12-30 11:30:00,21.0,21.3,20.9,21.3,373937.0,20.795,21.0921,20.696,21.0921,373937.0
2021-12-30 12:00:00,21.3,21.3,21.0,21.05,187004.0,21.0921,21.0921,20.795,20.8445,187004.0
2021-12-30 12:30:00,21.05,21.3,20.9,21.242,156221.8,20.8445,21.0921,20.696,21.0346,156221.8
2021-12-30 13:00:00,21.2,21.5,21.2,21.25,159086.1,20.993,21.2901,20.993,21.0425,159086.1
2021-12-30 13:30:00,21.25,21.3,21.1,21.3,100204.4,21.0425,21.0921,20.894,21.0921,100204.4
2021-12-30 14:00:00,21.3,21.4,21.1,21.35,148373.4,21.0921,21.1911,20.894,21.1416,148373.4
2021-12-30 14:30:00,21.4,21.7,21.3,21.45,320376.6,21.1911,21.4882,21.0921,21.2406,320376.6
2021-12-30 15:00:00,21.4,21.5,21.3,21.35,64353.7,21.1911,21.2901,21.0921,21.1416,64353.7
2021-12-30 15:30:00,21.35,21.4,21.0,21.1,291071.1,21.1416,21.1911,20.795,20.894,291071.1
2021-12-31 09:30:00,20.9,22.3,20.7,21.85,430740.8,20.696,22.0823,20.4979,21.6367,430740.8
2021-12-31 10:00:00,21.85,22.0,21.4,21.65,195692.0,21.6367,21.7852,21.1911,21.4386,195692.0
2021-12-31 10:30:00,21.6,21.9,21.6,21.8,117386.8,21.3891,21.6862,21.3891,21.5872,117386.8
2021-12-31 11:00:00,21.8,21.85,21.5,21.7,71469.4,21.5872,21.6367,21.2901,21.4882,71469.4
2021-12-31 11:30:00,21.65,21.7,21.3,21.45,119607.3,21.4386,21.4882,21.0921,21.2406,119607.3
2021-12-31 12:00:00,21.5,21.6,21.45,21.55,64135.5,21.2901,21.3891,21.2406,21.3396,64135.5
2021-12-31 12:30:00,21.5,21.6,21.4,21.55,87665.1,21.2901,21.3891,21.1911,21.3396,87665.1
2021-12-31 13:00:00,21.5,21.7,21.5,21.508,103292.5,21.2901,21.4882,21.2901,21.298,103292.5
2021-12-31 13:30:00,21.55,21.6,21.4,21.55,70891.7,21.3396,21.3891,21.1911,21.3396,70891.7
2021-12-31 14:00:00,21.55,21.7,21.5,21.6,52441.8,21.3396,21.4882,21.2901,21.3891,52441.8
2021-12-31 14:30:00,21.65,21.7,21.4,21.45,80123.9,21.4386,21.4882,21.1911,21.2406,80123.9
2021-12-31 15:00:00,21.4,21.5,21.2,21.2,105704.7,21.1911,21.2901,20.993,20.993,105704.7
2021-12-31 15:30:00,21.2,21.2,20.9,20.9,423474.1,20.993,20.993,20.696,20.696,423474.1
2022-01-03 09:30:00,21.1,21.3,20.4,20.85,191907.2,20.894,21.0921,20.2008,20.6465,191907.2
2022-01-03 10:00:00,20.882,21.2,20.5,20.575,109322.5,20.6781,20.993,20.2999,20.3741,109322.5
2022-01-03 10:30:00,20.6,21.0,20.55,20.874,147601.7,20.3989,20.795,20.3494,20.6702,147601.7
2022-01-03 11:00:00,20.85,21.1,20.8,20.95,84477.8,20.6465,20.894,20.5969,20.7455,84477.8
2022-01-03 11:30:00,20.984,21.1,20.9,20.95,55638.0,20.7791,20.894,20.696,20.7455,55638.0
2022-01-03 12:00:00,20.901,20.991,20.6,20.65,37245.7,20.697,20.7861,20.3989,20.4484,37245.7
2022-01-03 12:30:00,20.65,20.9,20.6,20.75,58955.8,20.4484,20.696,20.3989,20.5474,58955.8
2022-01-03 13:00:00,20.75,20.8,20.7,20.8,8458.6,20.5474,20.5969,20.4979,20.5969,8458.6
2022-01-03 13:30:00,20.8,20.9,20.7,20.75,15140.1,20.5969,20.696,20.4979,20.5474,15140.1
2022-01-03 14:00:00,20.8,20.8,20.7,20.75,14081.2,20.5969,20.5969,20.4979,20.5474,14081.2
2022-01-03 14:30:00,20.75,20.8,20.4,20.55,220888.0,20.5474,20.5969,20.2008,20.3494,220888.0
2022-01-03 15:00:00,20.5,20.6,20.1,20.35,431412.8,20.2999,20.3989,19.9038,20.1513,431412.8
2022-01-03 15:30:00,20.35,20.5,20.3,20.3,178917.2,20.1513,20.2999,20.1018,20.1018,178917.2
2022-01-04 09:30:00,20.35,20.35,19.7,19.79,278226.1,20.1513,20.1513,19.5077,19.5968,278226.1
2022-01-04 10:00:00,19.792,19.9,19.4,19.493,316720.7,19.5988,19.7057,19.2106,19.3027,316720.7
2022-01-04 10:30:00,19.4,19.5,19.1,19.3,346879.9,19.2106,19.3096,18.9135,19.1116,346879.9
2022-01-04 11:00:00,19.3,19.4,19.1,19.25,189858.1,19.1116,19.2106,18.9135,19.0621,189858.1
2022-01-04 11:30:00,19.25,19.5,19.2,19.3,138807.0,19.0621,19.3096,19.0126,19.1116,138807.0
2022-01-04 12:00:00,19.35,19.4,19.1,19.2,141437.1,19.1611,19.2106,18.9135,19.0126,141437.1
2022-01-04 12:30:00,19.25,19.4,19.2,19.278,99158.1,19.0621,19.2106,19.0126,19.0898,99158.1
2022-01-04 13:00:00,19.3,19.3,19.2,19.25,44026.2,19.1116,19.1116,19.0126,19.0621,44026.2
2022-01-04 13:30:00,19.25,19.3,19.1,19.15,78037.5,19.0621,19.1116,18.9135,18.963,78037.5
2022-01-04 14:00:00,19.15,19.2,19.0,19.05,203183.5,18.963,19.0126,18.8145,18.864,203183.5
2022-01-04 14:30:00,19.05,19.1,18.7,19.05,494943.0,18.864,18.9135,18.5174,18.864,494943.0
2022-01-04 15:00:00,19.05,19.2,19.0,19.15,74295.4,18.864,19.0126,18.8145,18.963,74295.4
2022-01-04 15:30:00,19.2,19.2,19.1,19.1,213957.0,19.0126,19.0126,18.9135,18.9135,213957.0
2022-01-05 09:30:00,18.8,19.6,18.7,19.3,327662.9,18.6165,19.4087,18.5174,19.1116,327662.9
2022-01-05 10:00:00,19.29,19.4,18.85,18.95,197581.2,19.1017,19.2106,18.666,18.765,197581.2
2022-01-05 10:30:00,18.9,19.2,18.8,19.099,195014.6,18.7155,19.0126,18.6165,18.9125,195014.6
2022-01-05 11:00:00,19.1,19.1,18.8,18.95,125501.7,18.9135,18.9135,18.6165,18.765,125501.7
2022-01-05 11:30:00,18.95,19.0,18.7,18.9,188146.8,18.765,18.8145,18.5174,18.7155,188146.8
2022-01-05 12:00:00,18.85,18.9,18.7,18.8,83478.0,18.666,18.7155,18.5174,18.6165,83478.0
2022-01-05 12:30:00,18.9,18.9,18.6,18.6,101020.3,18.7155,18.7155,18.4184,18.4184,101020.3
2022-01-05 13:00:00,18.65,18.7,18.5,18.65,114953.6,18.4679,18.5174,18.3194,18.4679,114953.6
2022-01-05 13:30:00,18.65,18.8,18.6,18.75,80270.4,18.4679,18.6165,18.4184,18.567,80270.4
2022-01-05 14:00:00,18.75,19.0,18.6,18.6,271805.9,18.567,18.8145,18.4184,18.4184,271805.9
2022-01-05 14:30:00,18.6,18.7,18.5,18.586,259208.7,18.4184,18.5174,18.3194,18.4046,259208.7
2022-01-05 15:00:00,18.55,18.6,18.1,18.25,325236.1,18.3689,18.4184,17.9233,18.0718,325236.1
2022-01-05 15:30:00,18.2,18.3,18.1,18.25,281991.0,18.0223,18.1213,17.9233,18.0718,281991.0
2022-01-06 09:30:00,18.9,19.1,18.7,18.75,264336.5,18.7155,18.9135,18.5174,18.567,264336.5
2022-01-06 10:00:00,18.75,19.0,18.4,18.95,233246.2,18.567,18.8145,18.2204,18.765,233246.2
2022-01-06 10:30:00,18.95,19.2,18.8,18.85,169431.7,18.765,19.0126,18.6165,18.666,169431.7
2022-01-06 11:00:00,18.8,19.1,18.8,19.05,148295.9,18.6165,18.9135,18.6165,18.864,148295.9
2022-01-06 11:30:00,19.05,19.1,18.9,19.05,92371.0,18.864,18.9135,18.7155,18.864,92371.0
2022-01-06 12:00:00,19.05,19.1,19.0,19.05,41817.6,18.864,18.9135,18.8145,18.864,41817.6
2022-01-06 12:30:00,19.05,19.1,19.0,19.05,28324.9,18.864,18.9135,18.8145,18.864,28324.9
2022-01-06 13:00:00,19.05,19.1,18.9,18.95,104225.7,18.864,18.9135,18.7155,18.765,104225.7
2022-01-06 13:30:00,18.95,19.0,18.9,18.9,57514.2,18.765,18.8145,18.7155,18.7155,57514.2
2022-01-06 14:00:00,18.9,18.95,18.7,18.7,58834.8,18.7155,18.765,18.5174,18.5174,58834.8
2022-01-06 14:30:00,18.7,18.777,18.6,18.639,45576.5,18.5174,18.5937,18.4184,18.457,45576.5
2022-01-06 15:00:00,18.673,18.8,18.6,18.7,93881.4,18.4907,18.6165,18.4184,18.5174,93881.4
2022-01-06 15:30:00,18.65,18.8,18.6,18.7,121608.9,18.4679,18.6165,18.4184,18.5174,121608.9
2022-01-07 09:30:00,18.8,19.4,18.6,19.1,227567.5,18.6165,19.2106,18.4184,18.9135,227567.5
2022-01-07 10:00:00,19.15,19.15,18.8,18.85,139009.2,18.963,18.963,18.6165,18.666,139009.2
2022-01-07 10:30:00,18.85,18.95,18.45,18.8,192597.9,18.666,18.765,18.2699,18.6165,192597.9
2022-01-07 11:00:00,18.75,19.0,18.6,18.95,113047.5,18.567,18.8145,18.4184,18.765,113047.5
2022-01-07 11:30:00,18.95,19.0,18.8,18.95,67827.2,18.765,18.8145,18.6165,18.765,67827.2
2022-01-07 12:00:00,18.95,18.95,18.7,18.75,50501.9,18.765,18.765,18.5174,18.567,50501.9
2022-01-07 12:30:00,18.75,18.8,18.6,18.65,40376.1,18.567,18.6165,18.4184,18.4679,40376.1
2022-01-07 13:00:00,18.65,18.777,18.5,18.6,115128.6,18.4679,18.5937,18.3194,18.4184,115128.6
2022-01-07 13:30:00,18.6,18.8,18.6,18.696,64004.0,18.4184,18.6165,18.4184,18.5135,64004.0
2022-01-07 14:00:00,18.685,18.7,18.5,18.6,101198.0,18.5026,18.5174,18.3194,18.4184,101198.0
2022-01-07 14:30:00,18.55,18.8,18.5,18.6,124700.5,18.3689,18.6165,18.3194,18.4184,124700.5
2022-01-07 15:00:00,18.618,18.9,18.6,18.7,82809.7,18.4362,18.7155,18.4184,18.5174,82809.7
2022-01-07 15:30:00,18.7,18.8,18.5,18.5,170715.0,18.5174,18.6165,18.3194,18.3194,170715.0
2022-01-10 09:30:00,18.7,18.9,18.1,18.15,243349.5,18.5174,18.7155,17.9233,17.9728,243349.5
2022-01-10 10:00:00,18.2,18.35,18.1,18.2,167373.2,18.0223,18.1709,17.9233,18.0223,167373.2
2022-01-10 10:30:00,18.25,18.3,18.0,18.08,222327.3,18.0718,18.1213,17.8243,17.9035,222327.3
2022-01-10 11:00:00,18.05,18.2,18.0,18.0,160149.9,17.8738,18.0223,17.8243,17.8243,160149.9
2022-01-10 11:30:00,18.0,18.2,18.0,18.1,156489.5,17.8243,18.0223,17.8243,17.9233,156489.5
2022-01-10 12:00:00,18.0,18.1,17.7,17.85,301906.8,17.8243,17.9233,17.5272,17.6757,301906.8
2022-01-10 12:30:00,17.85,17.9,17.8,17.83,90089.7,17.6757,17.7253,17.6262,17.6559,90089.7
2022-01-10 13:00:00,17.85,17.9,17.8,17.893,99722.9,17.6757,17.7253,17.6262,17.7183,99722.9
2022-01-10 13:30:00,17.85,18.0,17.8,17.95,139977.5,17.6757,17.8243,17.6262,17.7748,139977.5
2022-01-10 14:00:00,17.9,18.0,17.9,17.9,90818.2,17.7253,17.8243,17.7253,17.7253,90818.2
2022-01-10 14:30:00,17.9,17.95,17.8,17.8,103267.6,17.7253,17.7748,17.6262,17.6262,103267.6
2022-01-10 15:00:00,17.85,17.9,17.7,17.85,211345.5,17.6757,17.7253,17.5272,17.6757,211345.5
2022-01-10 15:30:00,17.85,17.9,17.7,17.8,343546.0,17.6757,17.7253,17.5272,17.6262,343546.0
2022-01-11 09:30:00,17.9,18.9,17.8,18.71,327705.2,17.7253,18.7155,17.6262,18.5273,327705.2
2022-01-11 10:00:00,18.8,19.1,18.7,19.05,194708.2,18.6165,18.9135,18.5174,18.864,194708.2
2022-01-11 10:30:00,19.1,19.1,18.7,19.05,174136.6,18.9135,18.9135,18.5174,18.864,174136.6
2022-01-11 11:00:00,19.05,19.1,18.8,18.85,99284.5,18.864,18.9135,18.6165,18.666,99284.5
2022-01-11 11:30:00,18.85,19.05,18.8,18.99,100855.4,18.666,18.864,18.6165,18.8046,100855.4
2022-01-11 12:00:00,18.95,19.1,18.9,18.95,108672.4,18.765,18.9135,18.7155,18.765,108672.4
2022-01-11 12:30:00,18.95,19.0,18.8,18.85,50973.6,18.765,18.8145,18.6165,18.666,50973.6
2022-01-11 13:00:00,18.85,18.9,18.8,18.881,52579.5,18.666,18.7155,18.6165,18.6967,52579.5
2022-01-11 13:30:00,18.85,19.1,18.819,19.1,69654.0,18.666,18.9135,18.6353,18.9135,69654.0
2022-01-11 14:00:00,19.05,19.1,19.0,19.05,43648.6,18.864,18.9135,18.8145,18.864,43648.6
2022-01-11 14:30:00,19.05,19.1,18.9,19.1,83580.1,18.864,18.9135,18.7155,18.9135,83580.1
2022-01-11 15:00:00,19.05,19.1,19.0,19.1,60538.1,18.864,18.9135,18.8145,18.9135,60538.1
2022-01-11 15:30:00,19.05,19.1,19.0,19.1,123403.2,18.864,18.9135,18.8145,18.9135,123403.2
2022-01-12 09:30:00,19.4,19.5,19.2,19.45,217312.2,19.2106,19.3096,19.0126,19.2601,217312.2
2022-01-12 10:00:00,19.45,19.9,19.3,19.6,324920.1,19.2601,19.7057,19.1116,19.4087,324920.1
2022-01-12 10:30:00,19.6,19.7,19.5,19.55,239771.6,19.4087,19.5077,19.3096,19.3591,239771.6
2022-01-12 11:00:00,19.6,19.6,19.3,19.45,117353.9,19.4087,19.4087,19.1116,19.2601,117353.9
2022-01-12 11:30:00,19.479,19.5,19.2,19.4,106172.0,19.2888,19.3096,19.0126,19.2106,106172.0
2022-01-12 12:00:00,19.4,19.6,19.2,19.6,89494.9,19.2106,19.4087,19.0126,19.4087,89494.9
2022-01-12 12:30:00,19.6,19.6,19.5,19.6,22420.2,19.4087,19.4087,19.3096,19.4087,22420.2
2022-01-12 13:00:00,19.6,19.7,19.5,19.6,59204.7,19.4087,19.5077,19.3096,19.4087,59204.7
2022-01-12 13:30:00,19.6,19.6,19.5,19.55,24234.2,19.4087,19.4087,19.3096,19.3591,24234.2
2022-01-12 14:00:00,19.6,19.65,19.5,19.6,78008.9,19.4087,19.4582,19.3096,19.4087,78008.9
2022-01-12 14:30:00,19.6,19.6,19.508,19.55,22908.6,19.4087,19.4087,19.3176,19.3591,22908.6
2022-01-12 15:00:00,19.55,19.6,19.4,19.55,77999.4,19.3591,19.4087,19.2106,19.3591,77999.4
2022-01-12 15:30:00,19.55,19.6,19.4,19.4,155557.3,19.3591,19.4087,19.2106,19.2106,155557.3
2022-01-13 09:30:00,19.2,19.2,18.6,18.85,172757.6,19.0126,19.0126,18.4184,18.666,172757.6
2022-01-13 10:00:00,18.9,18.9,18.6,18.7,130529.9,18.7155,18.7155,18.4184,18.5174,130529.9
2022-01-13 10:30:00,18.7,18.7,18.3,18.45,167140.6,18.5174,18.5174,18.1213,18.2699,167140.6
2022-01-13 11:00:00,18.45,18.6,18.3,18.55,151788.7,18.2699,18.4184,18.1213,18.3689,151788.7
2022-01-13 11:30:00,18.5,18.6,18.5,18.55,56614.7,18.3194,18.4184,18.3194,18.3689,56614.7
2022-01-13 12:00:00,18.55,18.6,18.3,18.35,68440.3,18.3689,18.4184,18.1213,18.1709,68440.3
2022-01-13 12:30:00,18.35,18.7,18.3,18.55,152074.3,18.1709,18.5174,18.1213,18.3689,152074.3
2022-01-13 13:00:00,18.55,18.599,18.3,18.45,185482.9,18.3689,18.4174,18.1213,18.2699,185482.9
2022-01-13 13:30:00,18.473,18.473,18.3,18.35,53660.1,18.2927,18.2927,18.1213,18.1709,53660.1
2022-01-13 14:00:00,18.35,18.399,18.2,18.2,86526.0,18.1709,18.2194,18.0223,18.0223,86526.0
2022-01-13 14:30:00,18.2,18.299,18.1,18.1,77443.4,18.0223,18.1204,17.9233,17.9233,77443.4
2022-01-13 15:00:00,18.11,18.2,18.0,18.1,140865.8,17.9332,18.0223,17.8243,17.9233,140865.8
2022-01-13 15:30:00,18.1,18.1,17.8,17.9,346459.6,17.9233,17.9233,17.6262,17.7253,346459.6
2022-01-14 09:30:00,18.3,18.6,17.7,17.85,318729.1,18.1213,18.4184,17.5272,17.6757,318729.1
2022-01-14 10:00:00,17.8,18.1,17.6,17.9,211152.2,17.6262,17.9233,17.4282,17.7253,211152.2
2022-01-14 10:30:00,17.95,18.0,17.7,17.7,170666.0,17.7748,17.8243,17.5272,17.5272,170666.0
2022-01-14 11:00:00,17.75,17.8,17.7,17.7,118487.9,17.5767,17.6262,17.5272,17.5272,118487.9
2022-01-14 11:30:00,17.7,17.9,17.6,17.85,157790.8,17.5272,17.7253,17.4282,17.6757,157790.8
2022-01-14 12:00:00,17.85,17.85,17.7,17.75,51195.4,17.6757,17.6757,17.5272,17.5767,51195.4
2022-01-14 12:30:00,17.702,17.8,17.7,17.75,67695.8,17.5292,17.6262,17.5272,17.5767,67695.8
2022-01-14 13:00:00,17.769,17.8,17.5,17.55,121926.3,17.5955,17.6262,17.3292,17.3787,121926.3
2022-01-14 13:30:00,17.5,17.8,17.5,17.75,135684.1,17.3292,17.6262,17.3292,17.5767,135684.1
2022-01-14 14:00:00,17.7,17.8,17.65,17.772,84365.0,17.5272,17.6262,17.4777,17.5985,84365.0
2022-01-14 14:30:00,17.75,17.9,17.7,17.825,60563.1,17.5767,17.7253,17.5272,17.651,60563.1
2022-01-14 15:00:00,17.85,17.899,17.7,17.7,51210.0,17.6757,17.7243,17.5272,17.5272,51210.0
2022-01-14 15:30:00,17.75,18.1,17.7,18.1,206968.7,17.5767,17.9233,17.5272,17.9233,206968.7
2022-01-18 09:30:00,17.7,17.8,17.3,17.35,422809.6,17.5272,17.6262,17.1311,17.1806,422809.6
2022-01-18 10:00:00,17.35,17.5,17.2,17.25,303464.0,17.1806,17.3292,17.0321,17.0816,303464.0
2022-01-18 10:30:00,17.278,17.4,17.1,17.36,340347.1,17.1093,17.2301,16.9331,17.1905,340347.1
2022-01-18 11:00:00,17.35,17.4,17.1,17.15,193629.5,17.1806,17.2301,16.9331,16.9826,193629.5
2022-01-18 11:30:00,17.15,17.15,17.0,17.0,207289.4,16.9826,16.9826,16.834,16.834,207289.4
2022-01-18 12:00:00,17.0,17.1,17.0,17.1,94911.7,16.834,16.9331,16.834,16.9331,94911.7
2022-01-18 12:30:00,17.05,17.1,17.0,17.0,75220.1,16.8836,16.9331,16.834,16.834,75220.1
2022-01-18 13:00:00,17.0,17.1,16.7,16.75,311134.3,16.834,16.9331,16.537,16.5865,311134.3
2022-01-18 13:30:00,16.7,16.9,16.7,16.8,116179.7,16.537,16.735,16.537,16.636,116179.7
2022-01-18 14:00:00,16.842,16.9,16.8,16.8,50834.8,16.6776,16.735,16.636,16.636,50834.8
2022-01-18 14:30:00,16.8,17.1,16.8,17.05,155976.0,16.636,16.9331,16.636,16.8836,155976.0
2022-01-18 15:00:00,17.051,17.1,16.9,16.9,120042.8,16.8845,16.9331,16.735,16.735,120042.8
2022-01-18 15:30:00,16.9,17.0,16.6,16.8,426962.6,16.735,16.834,16.4379,16.636,426962.6
2022-01-19 09:30:00,17.3,17.43,16.8,17.15,200913.9,17.1311,17.2598,16.636,16.9826,200913.9
2022-01-19 10:00:00,17.2,17.3,17.0,17.15,149759.9,17.0321,17.1311,16.834,16.9826,149759.9
2022-01-19 10:30:00,17.15,17.5,16.9,17.473,230328.9,16.9826,17.3292,16.735,17.3024,230328.9
2022-01-19 11:00:00,17.4,17.5,17.3,17.35,201560.5,17.2301,17.3292,17.1311,17.1806,201560.5
2022-01-19 11:30:00,17.35,17.5,17.2,17.25,130968.8,17.1806,17.3292,17.0321,17.0816,130968.8
2022-01-19 12:00:00,17.25,17.5,17.2,17.4,83619.5,17.0816,17.3292,17.0321,17.2301,83619.5
2022-01-19 12:30:00,17.45,17.5,17.3,17.45,61904.2,17.2796,17.3292,17.1311,17.2796,61904.2
2022-01-19 13:00:00,17.45,17.5,17.4,17.45,51782.2,17.2796,17.3292,17.2301,17.2796,51782.2
2022-01-19 13:30:00,17.479,17.5,17.4,17.45,104383.0,17.3084,17.3292,17.2301,17.2796,104383.0
2022-01-19 14:00:00,17.45,17.462,17.3,17.35,56828.1,17.2796,17.2915,17.1311,17.1806,56828.1
2022-01-19 14:30:00,17.332,17.4,17.2,17.25,81084.1,17.1628,17.2301,17.0321,17.0816,81084.1
2022-01-19 15:00:00,17.2,17.3,17.1,17.1,48513.4,17.0321,17.1311,16.9331,16.9331,48513.4
2022-01-19 15:30:00,17.1,17.2,17.0,17.2,157552.8,16.9331,17.0321,16.834,17.0321,157552.8
2022-01-20 09:30:00,18.05,18.1,17.4,17.55,308498.8,17.8738,17.9233,17.2301,17.3787,308498.8
2022-01-20 10:00:00,17.6,17.9,17.55,17.85,136541.0,17.4282,17.7253,17.3787,17.6757,136541.0
2022-01-20 10:30:00,17.8,18.0,17.7,17.999,141257.3,17.6262,17.8243,17.5272,17.8233,141257.3
2022-01-20 11:00:00,17.95,18.0,17.8,17.85,114867.0,17.7748,17.8243,17.6262,17.6757,114867.0
2022-01-20 11:30:00,17.85,18.0,17.85,17.95,74667.5,17.6757,17.8243,17.6757,17.7748,74667.5
2022-01-20 12:00:00,17.95,18.0,17.8,17.95,71814.4,17.7748,17.8243,17.6262,17.7748,71814.4
2022-01-20 12:30:00,17.95,18.0,17.6,17.75,85249.8,17.7748,17.8243,17.4282,17.5767,85249.8
2022-01-20 13:00:00,17.75,17.8,17.6,17.75,48993.0,17.5767,17.6262,17.4282,17.5767,48993.0
2022-01-20 13:30:00,17.8,17.8,17.7,17.75,28163.3,17.6262,17.6262,17.5272,17.5767,28163.3
2022-01-20 14:00:00,17.8,17.8,17.5,17.55,90223.9,17.6262,17.6262,17.3292,17.3787,90223.9
2022-01-20 14:30:00,17.5,17.6,17.4,17.58,76786.9,17.3292,17.4282,17.2301,17.4084,76786.9
2022-01-20 15:00:00,17.6,17.6,17.4,17.4,56697.8,17.4282,17.4282,17.2301,17.2301,56697.8
2022-01-20 15:30:00,17.45,17.5,17.0,17.0,300438.7,17.2796,17.3292,16.834,16.834,300438.7
2022-01-21 09:30:00,16.75,16.8,16.2,16.2,417432.0,16.5865,16.636,16.0418,16.0418,417432.0
2022-01-21 10:00:00,16.25,16.3,15.8,16.25,425009.1,16.0914,16.1409,15.6458,16.0914,425009.1
2022-01-21 10:30:00,16.25,16.6,16.1,16.45,206269.7,16.0914,16.4379,15.9428,16.2894,206269.7
2022-01-21 11:00:00,16.45,16.7,16.4,16.5,117235.5,16.2894,16.537,16.2399,16.3389,117235.5
2022-01-21 11:30:00,16.5,16.579,16.2,16.25,102663.8,16.3389,16.4171,16.0418,16.0914,102663.8
2022-01-21 12:00:00,16.25,16.4,16.2,16.3,112246.4,16.0914,16.2399,16.0418,16.1409,112246.4
2022-01-21 12:30:00,16.3,16.4,16.2,16.25,63475.6,16.1409,16.2399,16.0418,16.0914,63475.6
2022-01-21 13:00:00,16.25,16.3,16.1,16.1,84321.9,16.0914,16.1409,15.9428,15.9428,84321.9
2022-01-21 13:30:00,16.1,16.2,16.0,16.072,87500.6,15.9428,16.0418,15.8438,15.9151,87500.6
2022-01-21 14:00:00,16.0,16.1,15.8,15.8,161423.0,15.8438,15.9428,15.6458,15.6458,161423.0
2022-01-21 14:30:00,15.8,16.0,15.8,15.85,92795.0,15.6458,15.8438,15.6458,15.6953,92795.0
2022-01-21 15:00:00,15.85,15.899,15.6,15.794,262996.0,15.6953,15.7438,15.4477,15.6398,262996.0
2022-01-21 15:30:00,15.7,15.9,15.6,15.75,475547.5,15.5467,15.7448,15.4477,15.5962,475547.5
2022-01-24 09:30:00,15.1,15.3,14.6,14.82,511564.0,14.9526,15.1506,14.4575,14.6753,511564.0
2022-01-24 10:00:00,14.85,14.9,14.3,14.65,521186.3,14.705,14.7545,14.1604,14.507,521186.3
2022-01-24 10:30:00,14.6,14.9,14.5,14.55,261976.6,14.4575,14.7545,14.3584,14.408,261976.6
2022-01-24 11:00:00,14.5,14.6,14.1,14.25,390903.5,14.3584,14.4575,13.9623,14.1109,390903.5
2022-01-24 11:30:00,14.25,14.3,13.8,14.2,631189.6,14.1109,14.1604,13.6653,14.0614,631189.6
2022-01-24 12:00:00,14.2,14.2,13.8,13.95,174358.7,14.0614,14.0614,13.6653,13.8138,174358.7
2022-01-24 12:30:00,13.95,14.292,13.9,14.15,221276.5,13.8138,14.1525,13.7643,14.0119,221276.5
2022-01-24 13:00:00,14.15,14.5,14.1,14.25,214374.9,14.0119,14.3584,13.9623,14.1109,214374.9
2022-01-24 13:30:00,14.25,14.7,14.2,14.55,190567.0,14.1109,14.5565,14.0614,14.408,190567.0
2022-01-24 14:00:00,14.55,14.9,14.501,14.55,98697.2,14.408,14.7545,14.3594,14.408,98697.2
2022-01-24 14:30:00,14.55,14.668,14.2,14.58,176586.4,14.408,14.5248,14.0614,14.4377,176586.4
2022-01-24 15:00:00,14.55,14.6,14.4,14.6,91245.4,14.408,14.4575,14.2594,14.4575,91245.4
2022-01-24 15:30:00,14.55,14.9,14.5,14.85,246917.5,14.408,14.7545,14.3584,14.705,246917.5
2022-01-25 09:30:00,14.5,14.8,14.1,14.25,273273.8,14.3584,14.6555,13.9623,14.1109,273273.8
2022-01-25 10:00:00,14.25,14.5,14.15,14.35,230210.9,14.1109,14.3584,14.0119,14.2099,230210.9
2022-01-25 10:30:00,14.35,14.5,14.3,14.45,147370.5,14.2099,14.3584,14.1604,14.3089,147370.5
2022-01-25 11:00:00,14.45,14.8,14.401,14.75,182101.3,14.3089,14.6555,14.2604,14.606,182101.3
2022-01-25 11:30:00,14.75,14.75,14.5,14.55,125126.5,14.606,14.606,14.3584,14.408,125126.5
2022-01-25 12:00:00,14.55,14.6,14.5,14.55,82120.4,14.408,14.4575,14.3584,14.408,82120.4
2022-01-25 12:30:00,14.55,14.6,14.4,14.4,43158.6,14.408,14.4575,14.2594,14.2594,43158.6
2022-01-25 13:00:00,14.45,14.5,14.3,14.5,117899.7,14.3089,14.3584,14.1604,14.3584,117899.7
2022-01-25 13:30:00,14.5,14.7,14.45,14.55,61229.1,14.3584,14.5565,14.3089,14.408,61229.1
2022-01-25 14:00:00,14.577,14.775,14.5,14.75,34829.4,14.4347,14.6308,14.3584,14.606,34829.4
2022-01-25 14:30:00,14.75,14.8,14.6,14.75,51184.0,14.606,14.6555,14.4575,14.606,51184.0
2022-01-25 15:00:00,14.75,14.8,14.65,14.65,71363.9,14.606,14.6555,14.507,14.507,71363.9
2022-01-25 15:30:00,14.65,14.7,14.5,14.55,168661.0,14.507,14.5565,14.3584,14.408,168661.0
2022-01-26 09:30:00,14.8,15.0,14.6,14.65,155744.0,14.6555,14.8536,14.4575,14.507,155744.0
2022-01-26 10:00:00,14.7,14.7,14.2,14.4,182612.3,14.5565,14.5565,14.0614,14.2594,182612.3
2022-01-26 10:30:00,14.4,14.4,14.2,14.25,112790.6,14.2594,14.2594,14.0614,14.1109,112790.6
2022-01-26 11:00:00,14.3,14.4,14.1,14.299,176185.4,14.1604,14.2594,13.9623,14.1594,176185.4
2022-01-26 11:30:00,14.3,14.3,14.2,14.2,67153.6,14.1604,14.1604,14.0614,14.0614,67153.6
2022-01-26 12:00:00,14.3,14.3,14.2,14.2,39050.2,14.1604,14.1604,14.0614,14.0614,39050.2
2022-01-26 12:30:00,14.25,14.5,14.2,14.4,94171.0,14.1109,14.3584,14.0614,14.2594,94171.0
2022-01-26 13:00:00,14.4,14.45,14.3,14.3,56194.0,14.2594,14.3089,14.1604,14.1604,56194.0
2022-01-26 13:30:00,14.35,14.4,14.2,14.314,76953.8,14.2099,14.2594,14.0614,14.1743,76953.8
2022-01-26 14:00:00,14.35,14.5,14.2,14.35,91176.1,14.2099,14.3584,14.0614,14.2099,91176.1
2022-01-26 14:30:00,14.4,14.4,14.0,14.0,187148.6,14.2594,14.2594,13.8633,13.8633,187148.6
2022-01-26 15:00:00,14.0,14.099,13.7,13.95,340436.0,13.8633,13.9614,13.5663,13.8138,340436.0
2022-01-26 15:30:00,14.0,14.0,13.7,13.8,355104.0,13.8633,13.8633,13.5663,13.6653,355104.0
2022-01-27 09:30:00,13.3,13.4,12.4,13.25,760889.3,13.1702,13.2692,12.2789,13.1206,760889.3
2022-01-27 10:00:00,13.229,13.5,13.1,13.178,164360.7,13.0999,13.3682,12.9721,13.0494,164360.7
2022-01-27 10:30:00,13.1,13.3,12.9,13.1,246816.0,12.9721,13.1702,12.7741,12.9721,246816.0
2022-01-27 11:00:00,13.1,13.4,13.1,13.25,174044.2,12.9721,13.2692,12.9721,13.1206,174044.2
2022-01-27 11:30:00,13.25,13.4,13.2,13.2,73467.2,13.1206,13.2692,13.0711,13.0711,73467.2
2022-01-27 12:00:00,13.2,13.3,13.1,13.1,132231.9,13.0711,13.1702,12.9721,12.9721,132231.9
2022-01-27 12:30:00,13.15,13.2,13.0,13.0,61627.4,13.0216,13.0711,12.8731,12.8731,61627.4
2022-01-27 13:00:00,13.0,13.05,12.8,12.8,143602.1,12.8731,12.9226,12.675,12.675,143602.1
2022-01-27 13:30:00,12.872,12.9,12.8,12.8,87937.1,12.7463,12.7741,12.675,12.675,87937.1
2022-01-27 14:00:00,12.85,12.9,12.8,12.8,57272.9,12.7246,12.7741,12.675,12.675,57272.9
2022-01-27 14:30:00,12.8,12.9,12.7,12.773,209330.3,12.675,12.7741,12.576,12.6483,209330.3
2022-01-27 15:00:00,12.75,12.8,12.6,12.6,161607.8,12.6255,12.675,12.477,12.477,161607.8
2022-01-27 15:30:00,12.6,12.8,12.6,12.6,411760.7,12.477,12.675,12.477,12.477,411760.7
2022-01-28 09:30:00,12.7,12.8,12.3,12.6,398825.8,12.576,12.675,12.1799,12.477,398825.8
2022-01-28 10:00:00,12.6,12.7,12.2,12.256,361202.1,12.477,12.576,12.0809,12.1364,361202.1
2022-01-28 10:30:00,12.297,12.8,12.2,12.75,383217.9,12.177,12.675,12.0809,12.6255,383217.9
2022-01-28 11:00:00,12.75,13.1,12.75,13.0,166785.2,12.6255,12.9721,12.6255,12.8731,166785.2
2022-01-28 11:30:00,13.05,13.1,12.9,13.1,126583.6,12.9226,12.9721,12.7741,12.9721,126583.6
2022-01-28 12:00:00,13.071,13.2,13.0,13.15,113134.2,12.9434,13.0711,12.8731,13.0216,113134.2
2022-01-28 12:30:00,13.1,13.15,13.0,13.0,82394.0,12.9721,13.0216,12.8731,12.8731,82394.0
2022-01-28 13:00:00,13.05,13.1,13.0,13.05,63522.8,12.9226,12.9721,12.8731,12.9226,63522.8
2022-01-28 13:30:00,13.0,13.2,13.0,13.1,155298.1,12.8731,13.0711,12.8731,12.9721,155298.1
2022-01-28 14:00:00,13.1,13.2,12.9,12.95,193033.4,12.9721,13.0711,12.7741,12.8236,193033.4
2022-01-28 14:30:00,12.9,13.1,12.8,13.05,175778.6,12.7741,12.9721,12.675,12.9226,175778.6
2022-01-28 15:00:00,13.05,13.2,13.0,13.1,147925.3,12.9226,13.0711,12.8731,12.9721,147925.3
2022-01-28 15:30:00,13.15,13.3,13.1,13.2,312281.9,13.0216,13.1702,12.9721,13.0711,312281.9
2022-01-31 09:30:00,13.8,13.8,13.1,13.2,366415.3,13.6653,13.6653,12.9721,13.0711,366415.3
2022-01-31 10:00:00,13.25,13.7,13.2,13.6,219575.4,13.1206,13.5663,13.0711,13.4672,219575.4
2022-01-31 10:30:00,13.6,14.0,13.55,13.968,210022.7,13.4672,13.8633,13.4177,13.8316,210022.7
2022-01-31 11:00:00,14.0,14.2,13.9,13.9,207500.0,13.8633,14.0614,13.7643,13.7643,207500.0
2022-01-31 11:30:00,13.9,13.967,13.8,13.8,158049.8,13.7643,13.8306,13.6653,13.6653,158049.8
2022-01-31 12:00:00,13.87,13.9,13.8,13.8,107088.6,13.7346,13.7643,13.6653,13.6653,107088.6
2022-01-31 12:30:00,13.85,14.0,13.7,13.9,136596.5,13.7148,13.8633,13.5663,13.7643,136596.5
2022-01-31 13:00:00,13.95,14.1,13.9,14.0,75551.4,13.8138,13.9623,13.7643,13.8633,75551.4
2022-01-31 13:30:00,14.05,14.1,13.83,14.0,135051.6,13.9128,13.9623,13.695,13.8633,135051.6
2022-01-31 14:00:00,14.0,14.2,13.9,14.101,106578.5,13.8633,14.0614,13.7643,13.9633,106578.5
2022-01-31 14:30:00,14.1,14.2,14.1,14.15,61960.7,13.9623,14.0614,13.9623,14.0119,61960.7
2022-01-31 15:00:00,14.15,14.2,13.8,13.95,131785.1,14.0119,14.0614,13.6653,13.8138,131785.1
2022-01-31 15:30:00,13.95,14.2,13.9,14.2,232930.5,13.8138,14.0614,13.7643,14.0614,232930.5
2022-02-01 09:30:00,14.0,14.0,13.5,13.8,259789.6,13.8633,13.8633,13.3682,13.6653,259789.6
2022-02-01 10:00:00,13.875,13.9,13.3,13.8,245017.7,13.7395,13.7643,13.1702,13.6653,245017.7
2022-02-01 10:30:00,13.8,14.0,13.75,13.9,146034.9,13.6653,13.8633,13.6158,13.7643,146034.9
2022-02-01 11:00:00,13.9,14.199,13.9,14.0,194121.2,13.7643,14.0604,13.7643,13.8633,194121.2
2022-02-01 11:30:00,14.0,14.082,13.9,13.9,140050.1,13.8633,13.9445,13.7643,13.7643,140050.1
2022-02-01 12:00:00,13.979,14.0,13.7,13.7,148512.6,13.8425,13.8633,13.5663,13.5663,148512.6
2022-02-01 12:30:00,13.7,13.8,13.6,13.8,155734.9,13.5663,13.6653,13.4672,13.6653,155734.9
2022-02-01 13:00:00,13.75,14.0,13.7,14.0,112111.5,13.6158,13.8633,13.5663,13.8633,112111.5
2022-02-01 13:30:00,13.95,14.05,13.9,13.95,79575.4,13.8138,13.9128,13.7643,13.8138,79575.4
2022-02-01 14:00:00,13.9,14.0,13.9,13.9,45022.2,13.7643,13.8633,13.7643,13.7643,45022.2
2022-02-01 14:30:00,13.9,14.0,13.9,13.9,45419.1,13.7643,13.8633,13.7643,13.7643,45419.1
2022-02-01 15:00:00,13.9,14.0,13.9,13.9,93418.5,13.7643,13.8633,13.7643,13.7643,93418.5
2022-02-01 15:30:00,13.9,14.1,13.85,14.1,340106.6,13.7643,13.9623,13.7148,13.9623,340106.6
2022-02-02 09:30:00,14.3,14.5,13.6,13.9,263732.6,14.1604,14.3584,13.4672,13.7643,263732.6
2022-02-02 10:00:00,13.9,14.1,13.8,14.0,120961.7,13.7643,13.9623,13.6653,13.8633,120961.7
2022-02-02 10:30:00,14.0,14.1,13.8,14.05,84196.2,13.8633,13.9623,13.6653,13.9128,84196.2
2022-02-02 11:00:00,14.05,14.1,13.7,13.75,88531.3,13.9128,13.9623,13.5663,13.6158,88531.3
2022-02-02 11:30:00,13.75,13.781,13.6,13.75,83067.7,13.6158,13.6465,13.4672,13.6158,83067.7
2022-02-02 12:00:00,13.8,14.0,13.7,13.9,74163.8,13.6653,13.8633,13.5663,13.7643,74163.8
2022-02-02 12:30:00,13.9,14.17,13.9,14.103,85068.2,13.7643,14.0317,13.7643,13.9653,85068.2
2022-02-02 13:00:00,14.1,14.188,14.0,14.0,49319.7,13.9623,14.0495,13.8633,13.8633,49319.7
2022-02-02 13:30:00,14.0,14.3,14.0,14.15,78592.3,13.8633,14.1604,13.8633,14.0119,78592.3
2022-02-02 14:00:00,14.2,14.3,13.9,13.935,46639.5,14.0614,14.1604,13.7643,13.799,46639.5
2022-02-02 14:30:00,13.918,14.1,13.9,14.05,60091.3,13.7821,13.9623,13.7643,13.9128,60091.3
2022-02-02 15:00:00,14.0,14.1,13.9,14.05,70870.3,13.8633,13.9623,13.7643,13.9128,70870.3
2022-02-02 15:30:00,14.05,14.2,13.8,13.8,150894.5,13.9128,14.0614,13.6653,13.6653,150894.5
2022-02-03 09:30:00,13.5,14.3,13.4,14.1,266390.0,13.3682,14.1604,13.2692,13.9623,266390.0
2022-02-03 10:00:00,14.0,14.5,13.9,14.4,144563.2,13.8633,14.3584,13.7643,14.2594,144563.2
2022-02-03 10:30:00,14.4,14.5,14.3,14.3,75028.2,14.2594,14.3584,14.1604,14.1604,75028.2
2022-02-03 11:00:00,14.35,14.4,14.3,14.3,60083.0,14.2099,14.2594,14.1604,14.1604,60083.0
2022-02-03 11:30:00,14.3,14.4,14.25,14.35,95802.0,14.1604,14.2594,14.1109,14.2099,95802.0
2022-02-03 12:00:00,14.35,14.35,14.2,14.25,123317.1,14.2099,14.2099,14.0614,14.1109,123317.1
2022-02-03 12:30:00,14.25,14.3,14.2,14.25,43284.1,14.1109,14.1604,14.0614,14.1109,43284.1
2022-02-03 13:00:00,14.3,14.3,14.2,14.25,29648.4,14.1604,14.1604,14.0614,14.1109,29648.4
2022-02-03 13:30:00,14.248,14.3,14.1,14.15,54713.2,14.1089,14.1604,13.9623,14.0119,54713.2
2022-02-03 14:00:00,14.1,14.2,14.1,14.2,37878.8,13.9623,14.0614,13.9623,14.0614,37878.8
2022-02-03 14:30:00,14.15,14.2,14.1,14.1,48762.2,14.0119,14.0614,13.9623,13.9623,48762.2
2022-02-03 15:00:00,14.15,14.2,14.0,14.05,38612.3,14.0119,14.0614,13.8633,13.9128,38612.3
2022-02-03 15:30:00,14.05,14.1,13.9,14.0,265806.8,13.9128,13.9623,13.7643,13.8633,265806.8
2022-02-04 09:30:00,14.0,14.2,13.6,14.2,111009.7,13.8633,14.0614,13.4672,14.0614,111009.7
2022-02-04 10:00:00,14.15,14.7,14.15,14.7,180821.3,14.0119,14.5565,14.0119,14.5565,180821.3
2022-02-04 10:30:00,14.7,14.8,14.4,14.45,66361.5,14.5565,14.6555,14.2594,14.3089,66361.5
2022-02-04 11:00:00,14.5,14.6,14.2,14.45,92280.2,14.3584,14.4575,14.0614,14.3089,92280.2
2022-02-04 11:30:00,14.417,14.5,14.3,14.3,42976.6,14.2763,14.3584,14.1604,14.1604,42976.6
2022-02-04 12:00:00,14.3,14.4,14.2,14.2,48201.8,14.1604,14.2594,14.0614,14.0614,48201.8
2022-02-04 12:30:00,14.2,14.4,14.2,14.4,34637.8,14.0614,14.2594,14.0614,14.2594,34637.8
2022-02-04 13:00:00,14.35,14.5,14.35,14.5,25163.1,14.2099,14.3584,14.2099,14.3584,25163.1
2022-02-04 13:30:00,14.45,14.5,14.3,14.4,36601.4,14.3089,14.3584,14.1604,14.2594,36601.4
2022-02-04 14:00:00,14.4,14.5,14.301,14.4,17842.7,14.2594,14.3584,14.1614,14.2594,17842.7
2022-02-04 14:30:00,14.5,14.8,14.4,14.6,92062.1,14.3584,14.6555,14.2594,14.4575,92062.1
2022-02-04 15:00:00,14.65,14.7,14.6,14.65,27255.0,14.507,14.5565,14.4575,14.507,27255.0
2022-02-04 15:30:00,14.65,14.8,14.5,14.7,145909.2,14.507,14.6555,14.3584,14.5565,145909.2
2022-02-07 09:30:00,14.3,15.8,14.3,15.5,360644.7,14.1604,15.6458,14.1604,15.3487,360644.7
2022-02-07 10:00:00,15.5,15.6,15.2,15.42,134568.0,15.3487,15.4477,15.0516,15.2695,134568.0
2022-02-07 10:30:00,15.45,15.6,15.3,15.55,87397.6,15.2992,15.4477,15.1506,15.3982,87397.6
2022-02-07 11:00:00,15.55,15.6,15.4,15.55,73150.4,15.3982,15.4477,15.2497,15.3982,73150.4
2022-02-07 11:30:00,15.6,15.6,15.1,15.2,82537.2,15.4477,15.4477,14.9526,15.0516,82537.2
2022-02-07 12:00:00,15.2,15.2,15.1,15.2,31898.6,15.0516,15.0516,14.9526,15.0516,31898.6
2022-02-07 12:30:00,15.15,15.2,15.1,15.2,19299.6,15.0021,15.0516,14.9526,15.0516,19299.6
2022-02-07 13:00:00,15.2,15.4,15.118,15.4,45546.6,15.0516,15.2497,14.9704,15.2497,45546.6
2022-02-07 13:30:00,15.4,15.5,15.3,15.5,52817.0,15.2497,15.3487,15.1506,15.3487,52817.0
2022-02-07 14:00:00,15.5,15.6,15.4,15.45,71547.3,15.3487,15.4477,15.2497,15.2992,71547.3
2022-02-07 14:30:00,15.5,15.6,15.45,15.6,62066.7,15.3487,15.4477,15.2992,15.4477,62066.7
2022-02-07 15:00:00,15.6,15.6,15.4,15.4,56605.6,15.4477,15.4477,15.2497,15.2497,56605.6
2022-02-07 15:30:00,15.45,15.5,15.15,15.2,333866.1,15.2992,15.3487,15.0021,15.0516,333866.1
2022-02-08 09:30:00,14.8,15.6,14.65,15.0,103454.5,14.6555,15.4477,14.507,14.8536,103454.5
2022-02-08 10:00:00,15.0,15.3,14.9,15.25,53368.1,14.8536,15.1506,14.7545,15.1011,53368.1
2022-02-08 10:30:00,15.283,15.6,15.2,15.516,50087.8,15.1338,15.4477,15.0516,15.3645,50087.8
2022-02-08 11:00:00,15.55,15.7,15.4,15.7,94270.4,15.3982,15.5467,15.2497,15.5467,94270.4
2022-02-08 11:30:00,15.65,15.8,15.6,15.7,42587.1,15.4972,15.6458,15.4477,15.5467,42587.1
2022-02-08 12:00:00,15.62,15.8,15.6,15.8,58953.2,15.4675,15.6458,15.4477,15.6458,58953.2
2022-02-08 12:30:00,15.75,15.8,15.7,15.75,65025.9,15.5962,15.6458,15.5467,15.5962,65025.9
2022-02-08 13:00:00,15.8,15.8,15.5,15.7,68146.5,15.6458,15.6458,15.3487,15.5467,68146.5
2022-02-08 13:30:00,15.604,15.8,15.6,15.7,25257.7,15.4517,15.6458,15.4477,15.5467,25257.7
2022-02-08 14:00:00,15.7,15.8,15.601,15.7,59506.4,15.5467,15.6458,15.4487,15.5467,59506.4
2022-02-08 14:30:00,15.7,15.8,15.6,15.7,53819.5,15.5467,15.6458,15.4477,15.5467,53819.5
2022-02-08 15:00:00,15.65,15.9,15.65,15.75,95345.0,15.4972,15.7448,15.4972,15.5962,95345.0
2022-02-08 15:30:00,15.8,15.8,15.7,15.7,135679.4,15.6458,15.6458,15.5467,15.5467,135679.4
2022-02-09 09:30:00,16.2,16.5,15.8,16.0,232463.4,16.0418,16.3389,15.6458,15.8438,232463.4
2022-02-09 10:00:00,16.0,16.3,16.0,16.3,73598.4,15.8438,16.1409,15.8438,16.1409,73598.4
2022-02-09 10:30:00,16.3,16.4,16.2,16.327,115704.4,16.1409,16.2399,16.0418,16.1676,115704.4
2022-02-09 11:00:00,16.4,16.4,16.3,16.4,46687.5,16.2399,16.2399,16.1409,16.2399,46687.5
2022-02-09 11:30:00,16.4,16.5,16.3,16.35,97973.7,16.2399,16.3389,16.1409,16.1904,97973.7
2022-02-09 12:00:00,16.35,16.5,16.3,16.35,96524.8,16.1904,16.3389,16.1409,16.1904,96524.8
2022-02-09 12:30:00,16.4,16.5,16.3,16.4,37766.3,16.2399,16.3389,16.1409,16.2399,37766.3
2022-02-09 13:00:00,16.5,16.5,16.3,16.45,48259.8,16.3389,16.3389,16.1409,16.2894,48259.8
2022-02-09 13:30:00,16.5,16.5,16.4,16.5,32961.4,16.3389,16.3389,16.2399,16.3389,32961.4
2022-02-09 14:00:00,16.5,16.5,16.4,16.5,40114.7,16.3389,16.3389,16.2399,16.3389,40114.7
2022-02-09 14:30:00,16.45,16.5,16.4,16.5,41678.6,16.2894,16.3389,16.2399,16.3389,41678.6
2022-02-09 15:00:00,16.5,16.5,16.35,16.5,95857.2,16.3389,16.3389,16.1904,16.3389,95857.2
2022-02-09 15:30:00,16.5,16.5,16.4,16.4,131005.4,16.3389,16.3389,16.2399,16.2399,131005.4
2022-02-10 09:30:00,16.1,16.741,15.9,16.7,170614.0,15.9428,16.5776,15.7448,16.537,170614.0
2022-02-10 10:00:00,16.65,16.8,16.3,16.4,150590.1,16.4875,16.636,16.1409,16.2399,150590.1
2022-02-10 10:30:00,16.35,16.6,16.2,16.25,167659.2,16.1904,16.4379,16.0418,16.0914,167659.2
2022-02-10 11:00:00,16.3,16.4,16.2,16.3,76455.3,16.1409,16.2399,16.0418,16.1409,76455.3
2022-02-10 11:30:00,16.25,16.5,16.1,16.35,114425.6,16.0914,16.3389,15.9428,16.1904,114425.6
2022-02-10 12:00:00,16.35,16.6,16.3,16.55,56572.9,16.1904,16.4379,16.1409,16.3884,56572.9
2022-02-10 12:30:00,16.55,16.6,16.3,16.55,74766.9,16.3884,16.4379,16.1409,16.3884,74766.9
2022-02-10 13:00:00,16.5,16.65,16.3,16.35,69595.1,16.3389,16.4875,16.1409,16.1904,69595.1
2022-02-10 13:30:00,16.35,16.399,16.1,16.25,64889.7,16.1904,16.2389,15.9428,16.0914,64889.7
2022-02-10 14:00:00,16.2,16.3,16.0,16.2,60780.2,16.0418,16.1409,15.8438,16.0418,60780.2
2022-02-10 14:30:00,16.2,16.3,16.0,16.0,46256.5,16.0418,16.1409,15.8438,15.8438,46256.5
2022-02-10 15:00:00,16.05,16.2,16.0,16.1,67830.6,15.8933,16.0418,15.8438,15.9428,67830.6
2022-02-10 15:30:00,16.1,16.15,15.8,15.99,147687.3,15.9428,15.9923,15.6458,15.8339,147687.3
2022-02-11 09:30:00,15.9,16.15,15.6,15.7,174659.4,15.7448,15.9923,15.4477,15.5467,174659.4
2022-02-11 10:00:00,15.6,16.0,15.6,15.965,120029.3,15.4477,15.8438,15.4477,15.8091,120029.3
2022-02-11 10:30:00,15.95,16.1,15.7,15.8,86698.9,15.7943,15.9428,15.5467,15.6458,86698.9
2022-02-11 11:00:00,15.75,15.997,15.6,15.7,157750.6,15.5962,15.8408,15.4477,15.5467,157750.6
2022-02-11 11:30:00,15.75,15.8,15.5,15.7,135023.2,15.5962,15.6458,15.3487,15.5467,135023.2
2022-02-11 12:00:00,15.75,15.9,15.65,15.7,78198.1,15.5962,15.7448,15.4972,15.5467,78198.1
2022-02-11 12:30:00,15.7,15.8,15.6,15.6,60608.8,15.5467,15.6458,15.4477,15.4477,60608.8
2022-02-11 13:00:00,15.65,15.7,15.4,15.55,112079.9,15.4972,15.5467,15.2497,15.3982,112079.9
2022-02-11 13:30:00,15.55,15.579,15.3,15.3,83254.6,15.3982,15.4269,15.1506,15.1506,83254.6
2022-02-11 14:00:00,15.3,15.4,15.1,15.15,175639.9,15.1506,15.2497,14.9526,15.0021,175639.9
2022-02-11 14:30:00,15.15,15.379,15.001,15.15,73589.3,15.0021,15.2289,14.8546,15.0021,73589.3
2022-02-11 15:00:00,15.15,15.35,15.1,15.1,71805.2,15.0021,15.2001,14.9526,14.9526,71805.2
2022-02-11 15:30:00,15.1,15.25,15.0,15.2,222669.6,14.9526,15.1011,14.8536,15.0516,222669.6
2022-02-14 09:30:00,15.0,15.2,14.75,14.9,236485.0,14.8536,15.0516,14.606,14.7545,236485.0
2022-02-14 10:00:00,14.901,15.1,14.75,14.8,121995.0,14.7555,14.9526,14.606,14.6555,121995.0
2022-02-14 10:30:00,14.85,14.9,14.5,14.85,151867.4,14.705,14.7545,14.3584,14.705,151867.4
2022-02-14 11:00:00,14.85,14.9,14.6,14.85,67926.5,14.705,14.7545,14.4575,14.705,67926.5
2022-02-14 11:30:00,14.854,14.9,14.7,14.75,46590.3,14.709,14.7545,14.5565,14.606,46590.3
2022-02-14 12:00:00,14.75,15.0,14.7,14.9,48743.9,14.606,14.8536,14.5565,14.7545,48743.9
2022-02-14 12:30:00,14.95,15.0,14.8,14.8,37979.9,14.8041,14.8536,14.6555,14.6555,37979.9
2022-02-14 13:00:00,14.8,14.9,14.7,14.7,51732.8,14.6555,14.7545,14.5565,14.5565,51732.8
2022-02-14 13:30:00,14.7,14.8,14.5,14.55,72440.9,14.5565,14.6555,14.3584,14.408,72440.9
2022-02-14 14:00:00,14.5,14.75,14.5,14.75,84076.7,14.3584,14.606,14.3584,14.606,84076.7
2022-02-14 14:30:00,14.7,14.9,14.6,14.9,43856.3,14.5565,14.7545,14.4575,14.7545,43856.3
2022-02-14 15:00:00,14.85,14.85,14.5,14.65,72194.6,14.705,14.705,14.3584,14.507,72194.6
2022-02-14 15:30:00,14.65,14.7,14.5,14.7,165136.5,14.507,14.5565,14.3584,14.5565,165136.5
2022-02-15 09:30:00,15.0,15.7,15.0,15.685,261502.6,14.8536,15.5467,14.8536,15.5319,261502.6
2022-02-15 10:00:00,15.65,15.8,15.5,15.75,275344.3,15.4972,15.6458,15.3487,15.5962,275344.3
2022-02-15 10:30:00,15.765,16.2,15.765,15.95,283631.5,15.6111,16.0418,15.6111,15.7943,283631.5
2022-02-15 11:00:00,15.95,16.2,15.8,16.001,180173.4,15.7943,16.0418,15.6458,15.8448,180173.4
2022-02-15 11:30:00,16.05,16.3,16.0,16.2,72146.5,15.8933,16.1409,15.8438,16.0418,72146.5
2022-02-15 12:00:00,16.3,16.3,16.0,16.15,96502.2,16.1409,16.1409,15.8438,15.9923,96502.2
2022-02-15 12:30:00,16.2,16.2,16.1,16.1,48055.2,16.0418,16.0418,15.9428,15.9428,48055.2
2022-02-15 13:00:00,16.15,16.3,16.1,16.2,67732.5,15.9923,16.1409,15.9428,16.0418,67732.5
2022-02-15 13:30:00,16.2,16.4,16.2,16.3,75481.0,16.0418,16.2399,16.0418,16.1409,75481.0
2022-02-15 14:00:00,16.3,16.35,16.2,16.25,49771.0,16.1409,16.1904,16.0418,16.0914,49771.0
2022-02-15 14:30:00,16.2,16.5,16.2,16.2,138540.7,16.0418,16.3389,16.0418,16.0418,138540.7
2022-02-15 15:00:00,16.2,16.3,16.1,16.2,72239.1,16.0418,16.1409,15.9428,16.0418,72239.1
2022-02-15 15:30:00,16.25,16.4,16.2,16.3,192288.9,16.0914,16.2399,16.0418,16.1409,192288.9
2022-02-16 09:30:00,16.0,17.0,15.8,16.775,364976.9,15.8438,16.834,15.6458,16.6112,364976.9
2022-02-16 10:00:00,16.75,16.8,16.2,16.35,296157.9,16.5865,16.636,16.0418,16.1904,296157.9
2022-02-16 10:30:00,16.323,16.5,16.3,16.45,119415.5,16.1636,16.3389,16.1409,16.2894,119415.5
2022-02-16 11:00:00,16.45,16.6,16.4,16.55,152083.8,16.2894,16.4379,16.2399,16.3884,152083.8
2022-02-16 11:30:00,16.6,16.6,16.4,16.4,96692.6,16.4379,16.4379,16.2399,16.2399,96692.6
2022-02-16 12:00:00,16.45,16.5,16.4,16.45,43488.5,16.2894,16.3389,16.2399,16.2894,43488.5
2022-02-16 12:30:00,16.4,16.45,16.3,16.4,55283.6,16.2399,16.2894,16.1409,16.2399,55283.6
2022-02-16 13:00:00,16.3,16.4,16.3,16.35,51456.3,16.1409,16.2399,16.1409,16.1904,51456.3
2022-02-16 13:30:00,16.35,16.5,16.3,16.4,71051.3,16.1904,16.3389,16.1409,16.2399,71051.3
2022-02-16 14:00:00,16.3,16.5,16.3,16.45,56366.1,16.1409,16.3389,16.1409,16.2894,56366.1
2022-02-16 14:30:00,16.5,16.5,16.2,16.25,109055.7,16.3389,16.3389,16.0418,16.0914,109055.7
2022-02-16 15:00:00,16.25,16.4,16.2,16.2,75467.4,16.0914,16.2399,16.0418,16.0418,75467.4
2022-02-16 15:30:00,16.2,16.3,16.1,16.3,135958.1,16.0418,16.1409,15.9428,16.1409,135958.1
2022-02-17 09:30:00,16.1,16.3,15.6,16.05,127584.1,15.9428,16.1409,15.4477,15.8933,127584.1
2022-02-17 10:00:00,16.0,16.4,16.0,16.2,66965.8,15.8438,16.2399,15.8438,16.0418,66965.8
2022-02-17 10:30:00,16.15,16.3,16.1,16.3,85626.0,15.9923,16.1409,15.9428,16.1409,85626.0
2022-02-17 11:00:00,16.3,16.5,16.2,16.5,77674.6,16.1409,16.3389,16.0418,16.3389,77674.6
2022-02-17 11:30:00,16.495,16.5,16.2,16.2,105081.0,16.334,16.3389,16.0418,16.0418,105081.0
2022-02-17 12:00:00,16.25,16.25,16.1,16.15,50993.1,16.0914,16.0914,15.9428,15.9923,50993.1
2022-02-17 12:30:00,16.15,16.3,16.1,16.2,98479.8,15.9923,16.1409,15.9428,16.0418,98479.8
2022-02-17 13:00:00,16.2,16.3,16.1,16.2,59623.0,16.0418,16.1409,15.9428,16.0418,59623.0
2022-02-17 13:30:00,16.2,16.2,16.0,16.1,41970.4,16.0418,16.0418,15.8438,15.9428,41970.4
2022-02-17 14:00:00,16.1,16.1,15.9,16.0,45971.7,15.9428,15.9428,15.7448,15.8438,45971.7
2022-02-17 14:30:00,16.0,16.0,15.9,15.9,37212.9,15.8438,15.8438,15.7448,15.7448,37212.9
2022-02-17 15:00:00,15.95,15.95,15.8,15.9,42216.7,15.7943,15.7943,15.6458,15.7448,42216.7
2022-02-17 15:30:00,15.85,15.9,15.7,15.7,142651.4,15.6953,15.7448,15.5467,15.5467,142651.4
2022-02-18 09:30:00,15.7,15.8,15.2,15.55,119545.0,15.5467,15.6458,15.0516,15.3982,119545.0
2022-02-18 10:00:00,15.55,15.6,15.3,15.35,55011.2,15.3982,15.4477,15.1506,15.2001,55011.2
2022-02-18 10:30:00,15.35,15.35,15.1,15.1,66240.6,15.2001,15.2001,14.9526,14.9526,66240.6
2022-02-18 11:00:00,15.168,15.2,14.722,15.0,207929.7,15.0199,15.0516,14.5783,14.8536,207929.7
2022-02-18 11:30:00,15.0,15.2,14.9,15.2,48544.7,14.8536,15.0516,14.7545,15.0516,48544.7
2022-02-18 12:00:00,15.15,15.3,15.1,15.15,44937.8,15.0021,15.1506,14.9526,15.0021,44937.8
2022-02-18 12:30:00,15.1,15.2,15.0,15.02,50616.7,14.9526,15.0516,14.8536,14.8734,50616.7
2022-02-18 13:00:00,15.0,15.1,14.9,15.05,38881.8,14.8536,14.9526,14.7545,14.9031,38881.8
2022-02-18 13:30:00,15.046,15.15,15.0,15.077,27948.7,14.8991,15.0021,14.8536,14.9298,27948.7
2022-02-18 14:00:00,15.05,15.3,15.0,15.274,47785.8,14.9031,15.1506,14.8536,15.1249,47785.8
2022-02-18 14:30:00,15.25,15.379,15.1,15.15,59958.5,15.1011,15.2289,14.9526,15.0021,59958.5
2022-02-18 15:00:00,15.15,15.2,15.0,15.05,48035.6,15.0021,15.0516,14.8536,14.9031,48035.6
2022-02-18 15:30:00,15.0,15.2,15.0,15.2,116493.2,14.8536,15.0516,14.8536,15.0516,116493.2
2022-02-22 09:30:00,14.9,15.2,14.65,14.85,204665.4,14.7545,15.0516,14.507,14.705,204665.4
2022-02-22 10:00:00,14.85,15.0,14.7,14.9,82605.5,14.705,14.8536,14.5565,14.7545,82605.5
2022-02-22 10:30:00,14.95,15.2,14.8,15.2,161464.5,14.8041,15.0516,14.6555,15.0516,161464.5
2022-02-22 11:00:00,15.2,15.2,14.75,14.9,188692.8,15.0516,15.0516,14.606,14.7545,188692.8
2022-02-22 11:30:00,14.85,14.9,14.7,14.75,60807.6,14.705,14.7545,14.5565,14.606,60807.6
2022-02-22 12:00:00,14.75,14.8,14.7,14.75,23896.4,14.606,14.6555,14.5565,14.606,23896.4
2022-02-22 12:30:00,14.8,15.0,14.7,14.9,97733.4,14.6555,14.8536,14.5565,14.7545,97733.4
2022-02-22 13:00:00,14.9,15.0,14.7,14.75,42637.6,14.7545,14.8536,14.5565,14.606,42637.6
2022-02-22 13:30:00,14.75,14.9,14.7,14.8,34829.3,14.606,14.7545,14.5565,14.6555,34829.3
2022-02-22 14:00:00,14.8,15.2,14.7,14.85,119729.0,14.6555,15.0516,14.5565,14.705,119729.0
2022-02-22 14:30:00,14.9,15.2,14.8,15.15,56626.0,14.7545,15.0516,14.6555,15.0021,56626.0
2022-02-22 15:00:00,15.15,15.3,15.0,15.1,108837.4,15.0021,15.1506,14.8536,14.9526,108837.4
2022-02-22 15:30:00,15.15,15.2,14.9,15.0,104608.4,15.0021,15.0516,14.7545,14.8536,104608.4
2022-02-23 09:30:00,15.6,16.0,15.4,15.5,333743.5,15.4477,15.8438,15.2497,15.3487,333743.5
2022-02-23 10:00:00,15.55,15.581,15.1,15.15,166096.8,15.3982,15.4289,14.9526,15.0021,166096.8
2022-02-23 10:30:00,15.2,15.3,15.1,15.25,84495.9,15.0516,15.1506,14.9526,15.1011,84495.9
2022-02-23 11:00:00,15.25,15.25,15.0,15.0,140710.3,15.1011,15.1011,14.8536,14.8536,140710.3
2022-02-23 11:30:00,15.0,15.2,14.9,15.15,316508.8,14.8536,15.0516,14.7545,15.0021,316508.8
2022-02-23 12:00:00,15.15,15.4,15.1,15.35,135702.2,15.0021,15.2497,14.9526,15.2001,135702.2
2022-02-23 12:30:00,15.3,15.35,15.1,15.15,53821.6,15.1506,15.2001,14.9526,15.0021,53821.6
2022-02-23 13:00:00,15.1,15.2,15.0,15.054,28461.1,14.9526,15.0516,14.8536,14.907,28461.1
2022-02-23 13:30:00,15.0,15.1,14.9,15.0,38727.8,14.8536,14.9526,14.7545,14.8536,38727.8
2022-02-23 14:00:00,15.0,15.1,14.9,14.9,56380.2,14.8536,14.9526,14.7545,14.7545,56380.2
2022-02-23 14:30:00,14.95,14.999,14.7,14.75,70730.2,14.8041,14.8526,14.5565,14.606,70730.2
2022-02-23 15:00:00,14.7,14.757,14.5,14.5,120001.4,14.5565,14.6129,14.3584,14.3584,120001.4
2022-02-23 15:30:00,14.55,14.8,14.5,14.6,148814.1,14.408,14.6555,14.3584,14.4575,148814.1
2022-02-24 09:30:00,13.8,14.0,13.4,13.95,403369.7,13.6653,13.8633,13.2692,13.8138,403369.7
2022-02-24 10:00:00,13.95,14.2,13.72,13.9,269627.6,13.8138,14.0614,13.5861,13.7643,269627.6
2022-02-24 10:30:00,13.804,13.95,13.6,13.65,187089.5,13.6692,13.8138,13.4672,13.5167,187089.5
2022-02-24 11:00:00,13.65,13.9,13.6,13.75,210617.1,13.5167,13.7643,13.4672,13.6158,210617.1
2022-02-24 11:30:00,13.75,13.8,13.7,13.75,81496.2,13.6158,13.6653,13.5663,13.6158,81496.2
2022-02-24 12:00:00,13.7,13.8,13.5,13.699,110697.0,13.5663,13.6653,13.3682,13.5653,110697.0
2022-02-24 12:30:00,13.65,13.9,13.6,13.65,65586.7,13.5167,13.7643,13.4672,13.5167,65586.7
2022-02-24 13:00:00,13.65,13.8,13.6,13.65,53921.0,13.5167,13.6653,13.4672,13.5167,53921.0
2022-02-24 13:30:00,13.7,14.1,13.6,13.95,104870.9,13.5663,13.9623,13.4672,13.8138,104870.9
2022-02-24 14:00:00,13.905,14.1,13.8,14.0,68132.4,13.7693,13.9623,13.6653,13.8633,68132.4
2022-02-24 14:30:00,14.0,14.3,14.0,14.283,92682.0,13.8633,14.1604,13.8633,14.1436,92682.0
2022-02-24 15:00:00,14.25,14.5,14.206,14.3,58297.8,14.1109,14.3584,14.0673,14.1604,58297.8
2022-02-24 15:30:00,14.3,14.6,14.3,14.6,172050.8,14.1604,14.4575,14.1604,14.4575,172050.8
2022-02-25 09:30:00,14.1,14.101,13.5,13.6,311139.9,13.9623,13.9633,13.3682,13.4672,311139.9
2022-02-25 10:00:00,13.65,13.8,13.5,13.678,141904.5,13.5167,13.6653,13.3682,13.5445,141904.5
2022-02-25 10:30:00,13.6,13.7,13.5,13.644,93619.2,13.4672,13.5663,13.3682,13.5108,93619.2
2022-02-25 11:00:00,13.6,13.8,13.5,13.75,138368.1,13.4672,13.6653,13.3682,13.6158,138368.1
2022-02-25 11:30:00,13.75,13.9,13.6,13.8,135674.4,13.6158,13.7643,13.4672,13.6653,135674.4
2022-02-25 12:00:00,13.8,14.0,13.75,13.8,85047.7,13.6653,13.8633,13.6158,13.6653,85047.7
2022-02-25 12:30:00,13.85,13.9,13.7,13.85,120878.1,13.7148,13.7643,13.5663,13.7148,120878.1
2022-02-25 13:00:00,13.827,13.9,13.7,13.8,56097.3,13.692,13.7643,13.5663,13.6653,56097.3
2022-02-25 13:30:00,13.801,14.1,13.8,13.95,96651.3,13.6663,13.9623,13.6653,13.8138,96651.3
2022-02-25 14:00:00,13.9,14.0,13.7,13.9,137860.1,13.7643,13.8633,13.5663,13.7643,137860.1
2022-02-25 14:30:00,13.914,14.0,13.8,13.9,95766.9,13.7782,13.8633,13.6653,13.7643,95766.9
2022-02-25 15:00:00,13.975,14.1,13.9,13.95,151955.4,13.8386,13.9623,13.7643,13.8138,151955.4
2022-02-25 15:30:00,13.95,14.1,13.9,14.05,212217.0,13.8138,13.9623,13.7643,13.9128,212217.0
2022-02-28 09:30:00,13.8,14.2,13.75,14.15,214657.0,13.6653,14.0614,13.6158,14.0119,214657.0
2022-02-28 10:00:00,14.15,14.4,14.1,14.35,175909.1,14.0119,14.2594,13.9623,14.2099,175909.1
2022-02-28 10:30:00,14.35,14.7,14.3,14.6,154552.2,14.2099,14.5565,14.1604,14.4575,154552.2
2022-02-28 11:00:00,14.65,14.8,14.5,14.55,174525.1,14.507,14.6555,14.3584,14.408,174525.1
2022-02-28 11:30:00,14.55,14.6,14.4,14.5,91186.5,14.408,14.4575,14.2594,14.3584,91186.5
2022-02-28 12:00:00,14.45,14.5,14.2,14.3,142839.8,14.3089,14.3584,14.0614,14.1604,142839.8
2022-02-28 12:30:00,14.3,14.5,14.3,14.4,104571.3,14.1604,14.3584,14.1604,14.2594,104571.3
2022-02-28 13:00:00,14.4,14.6,14.3,14.55,179723.1,14.2594,14.4575,14.1604,14.408,179723.1
2022-02-28 13:30:00,14.55,14.7,14.5,14.6,124013.3,14.408,14.5565,14.3584,14.4575,124013.3
2022-02-28 14:00:00,14.65,14.8,14.4,14.75,326288.6,14.507,14.6555,14.2594,14.606,326288.6
2022-02-28 14:30:00,14.75,14.9,14.6,14.85,180957.8,14.606,14.7545,14.4575,14.705,180957.8
2022-02-28 15:00:00,14.85,15.0,14.8,14.9,152812.0,14.705,14.8536,14.6555,14.7545,152812.0
2022-02-28 15:30:00,14.9,15.1,14.8,14.95,281457.7,14.7545,14.9526,14.6555,14.8041,281457.7
2022-03-01 09:30:00,14.8,15.2,14.8,15.05,159829.8,14.6555,15.0516,14.6555,14.9031,159829.8
2022-03-01 10:00:00,15.05,15.3,15.0,15.3,129742.3,14.9031,15.1506,14.8536,15.1506,129742.3
2022-03-01 10:30:00,15.25,15.4,15.1,15.1,143601.0,15.1011,15.2497,14.9526,14.9526,143601.0
2022-03-01 11:00:00,15.1,15.2,15.0,15.05,87119.1,14.9526,15.0516,14.8536,14.9031,87119.1
2022-03-01 11:30:00,15.05,15.05,14.8,14.85,105832.5,14.9031,14.9031,14.6555,14.705,105832.5
2022-03-01 12:00:00,14.85,15.0,14.8,14.8,84560.3,14.705,14.8536,14.6555,14.6555,84560.3
2022-03-01 12:30:00,14.85,14.85,14.7,14.75,77236.6,14.705,14.705,14.5565,14.606,77236.6
2022-03-01 13:00:00,14.75,14.8,14.5,14.504,79277.5,14.606,14.6555,14.3584,14.3624,79277.5
2022-03-01 13:30:00,14.5,14.6,14.4,14.55,92880.6,14.3584,14.4575,14.2594,14.408,92880.6
2022-03-01 14:00:00,14.55,14.6,14.5,14.5,51672.6,14.408,14.4575,14.3584,14.3584,51672.6
2022-03-01 14:30:00,14.5,14.6,14.5,14.55,54207.4,14.3584,14.4575,14.3584,14.408,54207.4
2022-03-01 15:00:00,14.55,14.7,14.5,14.5,69223.9,14.408,14.5565,14.3584,14.3584,69223.9
2022-03-01 15:30:00,14.5,14.6,14.4,14.6,191830.2,14.3584,14.4575,14.2594,14.4575,191830.2
2022-03-02 09:30:00,14.5,14.6,14.0,14.0,206859.1,14.3584,14.4575,13.8633,13.8633,206859.1
2022-03-02 10:00:00,14.0,14.1,13.7,13.857,227826.8,13.8633,13.9623,13.5663,13.7217,227826.8
2022-03-02 10:30:00,13.9,13.9,13.7,13.85,125300.7,13.7643,13.7643,13.5663,13.7148,125300.7
2022-03-02 11:00:00,13.8,13.9,13.7,13.8,98949.3,13.6653,13.7643,13.5663,13.6653,98949.3
2022-03-02 11:30:00,13.75,14.0,13.7,13.75,119338.3,13.6158,13.8633,13.5663,13.6158,119338.3
2022-03-02 12:00:00,13.7,13.8,13.7,13.8,79419.3,13.5663,13.6653,13.5663,13.6653,79419.3
2022-03-02 12:30:00,13.8,13.9,13.7,13.851,102152.3,13.6653,13.7643,13.5663,13.7158,102152.3
2022-03-02 13:00:00,13.85,13.9,13.8,13.9,46314.7,13.7148,13.7643,13.6653,13.7643,46314.7
2022-03-02 13:30:00,13.9,13.9,13.8,13.9,47421.7,13.7643,13.7643,13.6653,13.7643,47421.7
2022-03-02 14:00:00,13.8,14.0,13.8,13.8,86539.1,13.6653,13.8633,13.6653,13.6653,86539.1
2022-03-02 14:30:00,13.85,14.0,13.85,13.9,67458.9,13.7148,13.8633,13.7148,13.7643,67458.9
2022-03-02 15:00:00,13.9,14.0,13.9,13.9,69911.9,13.7643,13.8633,13.7643,13.7643,69911.9
2022-03-02 15:30:00,13.9,14.0,13.8,13.8,219105.0,13.7643,13.8633,13.6653,13.6653,219105.0
2022-03-03 09:30:00,13.7,13.8,13.2,13.25,219246.0,13.5663,13.6653,13.0711,13.1206,219246.0
2022-03-03 10:00:00,13.279,13.3,13.0,13.1,223485.7,13.1494,13.1702,12.8731,12.9721,223485.7
2022-03-03 10:30:00,13.15,13.3,13.0,13.05,106417.8,13.0216,13.1702,12.8731,12.9226,106417.8
2022-03-03 11:00:00,13.05,13.2,13.0,13.1,110823.1,12.9226,13.0711,12.8731,12.9721,110823.1
2022-03-03 11:30:00,13.1,13.2,13.0,13.15,82514.8,12.9721,13.0711,12.8731,13.0216,82514.8
2022-03-03 12:00:00,13.12,13.2,13.1,13.1,18500.5,12.9919,13.0711,12.9721,12.9721,18500.5
2022-03-03 12:30:00,13.1,13.3,13.1,13.1,59880.7,12.9721,13.1702,12.9721,12.9721,59880.7
2022-03-03 13:00:00,13.15,13.2,13.1,13.1,25855.4,13.0216,13.0711,12.9721,12.9721,25855.4
2022-03-03 13:30:00,13.1,13.2,13.0,13.05,49232.4,12.9721,13.0711,12.8731,12.9226,49232.4
2022-03-03 14:00:00,13.0,13.1,13.0,13.0,52066.8,12.8731,12.9721,12.8731,12.8731,52066.8
2022-03-03 14:30:00,13.0,13.1,12.8,12.85,164289.7,12.8731,12.9721,12.675,12.7246,164289.7
2022-03-03 15:00:00,12.8,12.9,12.8,12.891,67252.8,12.675,12.7741,12.675,12.7652,67252.8
2022-03-03 15:30:00,12.9,13.1,12.8,12.95,608253.5,12.7741,12.9721,12.675,12.8236,608253.5
2022-03-04 09:30:00,12.5,12.7,12.2,12.2,329881.7,12.378,12.576,12.0809,12.0809,329881.7
2022-03-04 10:00:00,12.25,12.4,12.1,12.1,267682.1,12.1304,12.2789,11.9819,11.9819,267682.1
2022-03-04 10:30:00,12.1,12.2,12.0,12.0,213606.8,11.9819,12.0809,11.8829,11.8829,213606.8
2022-03-04 11:00:00,12.0,12.1,11.8,11.9,354572.3,11.8829,11.9819,11.6848,11.7838,354572.3
2022-03-04 11:30:00,11.9,12.0,11.7,11.95,304782.9,11.7838,11.8829,11.5858,11.8333,304782.9
2022-03-04 12:00:00,11.95,12.1,11.9,11.9,112574.0,11.8333,11.9819,11.7838,11.7838,112574.0
2022-03-04 12:30:00,11.95,12.0,11.8,11.8,135577.3,11.8333,11.8829,11.6848,11.6848,135577.3
2022-03-04 13:00:00,11.8,11.9,11.8,11.8,157765.3,11.6848,11.7838,11.6848,11.6848,157765.3
2022-03-04 13:30:00,11.8,12.0,11.8,11.95,129613.7,11.6848,11.8829,11.6848,11.8333,129613.7
2022-03-04 14:00:00,11.95,12.1,11.9,12.0,230220.8,11.8333,11.9819,11.7838,11.8829,230220.8
2022-03-04 14:30:00,12.05,12.2,12.0,12.05,117393.8,11.9324,12.0809,11.8829,11.9324,117393.8
2022-03-04 15:00:00,12.05,12.1,12.0,12.0,58171.8,11.9324,11.9819,11.8829,11.8829,58171.8
2022-03-04 15:30:00,12.05,12.1,11.9,11.9,280944.2,11.9324,11.9819,11.7838,11.7838,280944.2
2022-03-07 09:30:00,11.9,12.35,11.65,12.0,415205.6,11.7838,12.2294,11.5363,11.8829,415205.6
2022-03-07 10:00:00,12.05,12.1,11.9,12.0,233012.1,11.9324,11.9819,11.7838,11.8829,233012.1
2022-03-07 10:30:00,12.0,12.1,11.9,11.95,220063.8,11.8829,11.9819,11.7838,11.8333,220063.8
2022-03-07 11:00:00,11.95,12.0,11.8,11.95,160326.8,11.8333,11.8829,11.6848,11.8333,160326.8
2022-03-07 11:30:00,11.95,12.0,11.9,11.9,94933.1,11.8333,11.8829,11.7838,11.7838,94933.1
2022-03-07 12:00:00,11.9,12.0,11.8,11.85,121433.8,11.7838,11.8829,11.6848,11.7343,121433.8
2022-03-07 12:30:00,11.85,12.0,11.8,11.9,64093.5,11.7343,11.8829,11.6848,11.7838,64093.5
2022-03-07 13:00:00,11.95,11.95,11.8,11.8,86182.1,11.8333,11.8333,11.6848,11.6848,86182.1
2022-03-07 13:30:00,11.8,11.9,11.8,11.85,96667.6,11.6848,11.7838,11.6848,11.7343,96667.6
2022-03-07 14:00:00,11.8,11.9,11.8,11.8,66978.3,11.6848,11.7838,11.6848,11.6848,66978.3
2022-03-07 14:30:00,11.85,11.899,11.6,11.7,158468.3,11.7343,11.7828,11.4868,11.5858,158468.3
2022-03-07 15:00:00,11.6,11.8,11.5,11.75,251599.2,11.4868,11.6848,11.3877,11.6353,251599.2
2022-03-07 15:30:00,11.75,11.8,11.5,11.8,545968.8,11.6353,11.6848,11.3877,11.6848,545968.8
2022-03-08 09:30:00,11.9,12.0,11.5,11.85,222405.7,11.7838,11.8829,11.3877,11.7343,222405.7
2022-03-08 10:00:00,11.85,12.0,11.7,11.9,206801.7,11.7343,11.8829,11.5858,11.7838,206801.7
2022-03-08 10:30:00,11.9,12.1,11.7,12.05,263276.5,11.7838,11.9819,11.5858,11.9324,263276.5
2022-03-08 11:00:00,12.05,12.1,12.0,12.1,65514.3,11.9324,11.9819,11.8829,11.9819,65514.3
2022-03-08 11:30:00,12.1,12.1,11.9,12.05,197530.7,11.9819,11.9819,11.7838,11.9324,197530.7
2022-03-08 12:00:00,12.0,12.2,12.0,12.05,149583.7,11.8829,12.0809,11.8829,11.9324,149583.7
2022-03-08 12:30:00,12.05,12.2,12.0,12.05,62110.0,11.9324,12.0809,11.8829,11.9324,62110.0
2022-03-08 13:00:00,12.05,12.2,12.0,12.05,116859.8,11.9324,12.0809,11.8829,11.9324,116859.8
2022-03-08 13:30:00,12.018,12.018,11.9,11.95,51034.9,11.9007,11.9007,11.7838,11.8333,51034.9
2022-03-08 14:00:00,12.0,12.1,11.8,12.05,104887.4,11.8829,11.9819,11.6848,11.9324,104887.4
2022-03-08 14:30:00,12.0,12.05,11.9,12.0,76818.8,11.8829,11.9324,11.7838,11.8829,76818.8
2022-03-08 15:00:00,12.0,12.1,11.9,12.0,103962.2,11.8829,11.9819,11.7838,11.8829,103962.2
2022-03-08 15:30:00,12.0,12.1,11.8,11.9,264610.7,11.8829,11.9819,11.6848,11.7838,264610.7
2022-03-09 09:30:00,12.3,12.5,12.2,12.45,215854.7,12.1799,12.378,12.0809,12.3285,215854.7
2022-03-09 10:00:00,12.45,12.7,12.4,12.6,207959.5,12.3285,12.576,12.2789,12.477,207959.5
2022-03-09 10:30:00,12.7,12.9,12.6,12.85,189331.5,12.576,12.7741,12.477,12.7246,189331.5
2022-03-09 11:00:00,12.85,12.9,12.7,12.75,123097.5,12.7246,12.7741,12.576,12.6255,123097.5
2022-03-09 11:30:00,12.75,12.8,12.6,12.6,95397.2,12.6255,12.675,12.477,12.477,95397.2
2022-03-09 12:00:00,12.6,12.7,12.5,12.5,109749.3,12.477,12.576,12.378,12.378,109749.3
2022-03-09 12:30:00,12.55,12.8,12.5,12.75,59979.0,12.4275,12.675,12.378,12.6255,59979.0
2022-03-09 13:00:00,12.75,12.8,12.6,12.748,88711.3,12.6255,12.675,12.477,12.6235,88711.3
2022-03-09 13:30:00,12.73,12.8,12.6,12.65,55896.2,12.6057,12.675,12.477,12.5265,55896.2
2022-03-09 14:00:00,12.6,12.7,12.6,12.6,35316.4,12.477,12.576,12.477,12.477,35316.4
2022-03-09 14:30:00,12.6,12.7,12.6,12.65,32512.0,12.477,12.576,12.477,12.5265,32512.0
2022-03-09 15:00:00,12.65,12.7,12.6,12.6,80349.5,12.5265,12.576,12.477,12.477,80349.5
2022-03-09 15:30:00,12.65,12.7,12.5,12.6,222128.9,12.5265,12.576,12.378,12.477,222128.9
2022-03-10 09:30:00,12.1,12.1,11.7,11.95,379958.2,11.9819,11.9819,11.5858,11.8333,379958.2
2022-03-10 10:00:00,11.95,12.0,11.7,11.7,172917.4,11.8333,11.8829,11.5858,11.5858,172917.4
2022-03-10 10:30:00,11.7,11.8,11.6,11.7,165240.7,11.5858,11.6848,11.4868,11.5858,165240.7
2022-03-10 11:00:00,11.65,11.7,11.6,11.65,84823.4,11.5363,11.5858,11.4868,11.5363,84823.4
2022-03-10 11:30:00,11.6,11.7,11.5,11.65,186254.2,11.4868,11.5858,11.3877,11.5363,186254.2
2022-03-10 12:00:00,11.65,11.7,11.6,11.65,43481.4,11.5363,11.5858,11.4868,11.5363,43481.4
2022-03-10 12:30:00,11.6,11.7,11.6,11.65,32207.5,11.4868,11.5858,11.4868,11.5363,32207.5
2022-03-10 13:00:00,11.6,11.7,11.6,11.6,39073.7,11.4868,11.5858,11.4868,11.4868,39073.7
2022-03-10 13:30:00,11.6,11.7,11.6,11.65,77292.3,11.4868,11.5858,11.4868,11.5363,77292.3
2022-03-10 14:00:00,11.65,11.7,11.6,11.6,52740.3,11.5363,11.5858,11.4868,11.4868,52740.3
2022-03-10 14:30:00,11.65,11.7,11.5,11.55,134267.8,11.5363,11.5858,11.3877,11.4372,134267.8
2022-03-10 15:00:00,11.55,11.6,11.5,11.5,125577.7,11.4372,11.4868,11.3877,11.3877,125577.7
2022-03-10 15:30:00,11.55,11.6,11.4,11.4,313755.8,11.4372,11.4868,11.2887,11.2887,313755.8
2022-03-11 09:30:00,11.4,11.6,10.2,10.4,715721.2,11.2887,11.4868,10.1004,10.2985,715721.2
2022-03-11 10:00:00,10.35,10.9,10.3,10.85,575005.4,10.249,10.7936,10.1994,10.7441,575005.4
2022-03-11 10:30:00,10.85,10.9,10.6,10.6,277362.6,10.7441,10.7936,10.4965,10.4965,277362.6
2022-03-11 11:00:00,10.6,10.7,10.3,10.45,363200.1,10.4965,10.5955,10.1994,10.348,363200.1
2022-03-11 11:30:00,10.45,10.5,10.2,10.35,275326.5,10.348,10.3975,10.1004,10.249,275326.5
2022-03-11 12:00:00,10.35,10.4,10.2,10.25,189662.1,10.249,10.2985,10.1004,10.1499,189662.1
2022-03-11 12:30:00,10.25,10.3,10.2,10.2,121767.6,10.1499,10.1994,10.1004,10.1004,121767.6
2022-03-11 13:00:00,10.2,10.3,10.1,10.1,210704.1,10.1004,10.1994,10.0014,10.0014,210704.1
2022-03-11 13:30:00,10.1,10.15,10.0,10.0,237587.7,10.0014,10.0509,9.9024,9.9024,237587.7
2022-03-11 14:00:00,10.0,10.1,9.7,9.826,507152.4,9.9024,10.0014,9.6053,9.7301,507152.4
2022-03-11 14:30:00,9.862,10.1,9.805,9.999,297167.0,9.7657,10.0014,9.7093,9.9014,297167.0
2022-03-11 15:00:00,9.999,10.0,9.842,9.955,214992.9,9.9014,9.9024,9.7459,9.8578,214992.9
2022-03-11 15:30:00,9.955,10.2,9.91,10.1,533063.3,9.8578,10.1004,9.8133,10.0014,533063.3
2022-03-14 09:30:00,9.095,9.88,9.0,9.539,630908.4,9.0062,9.7835,8.9121,9.4459,630908.4
2022-03-14 10:00:00,9.551,9.693,9.2,9.399,284759.1,9.4578,9.5984,9.1102,9.3072,284759.1
2022-03-14 10:30:00,9.316,9.392,9.199,9.353,287173.3,9.2251,9.3003,9.1092,9.2617,287173.3
2022-03-14 11:00:00,9.357,9.364,9.12,9.164,197473.9,9.2657,9.2726,9.031,9.0745,197473.9
2022-03-14 11:30:00,9.169,9.179,9.0,9.15,221014.4,9.0795,9.0894,8.9121,9.0607,221014.4
2022-03-14 12:00:00,9.15,9.16,8.888,8.929,251726.2,9.0607,9.0706,8.8012,8.8418,251726.2
2022-03-14 12:30:00,8.931,8.982,8.9,8.9,139907.9,8.8438,8.8943,8.8131,8.8131,139907.9
2022-03-14 13:00:00,8.901,8.98,8.888,8.9,133805.9,8.8141,8.8923,8.8012,8.8131,133805.9
2022-03-14 13:30:00,8.9,8.901,8.801,8.889,138188.8,8.8131,8.8141,8.7151,8.8022,138188.8
2022-03-14 14:00:00,8.888,9.0,8.869,8.926,132951.4,8.8012,8.9121,8.7824,8.8389,132951.4
2022-03-14 14:30:00,8.926,8.927,8.656,8.731,137143.6,8.8389,8.8399,8.5715,8.6458,137143.6
2022-03-14 15:00:00,8.727,8.823,8.711,8.711,105837.7,8.6418,8.7369,8.626,8.626,105837.7
2022-03-14 15:30:00,8.711,8.922,8.5,8.628,306127.0,8.626,8.8349,8.417,8.5438,306127.0
2022-03-15 09:30:00,8.4,9.7,8.4,9.13,516925.6,8.318,9.6053,8.318,9.0409,516925.6
2022-03-15 10:00:00,9.131,10.4,9.002,10.39,594894.3,9.0419,10.2985,8.9141,10.2886,594894.3
2022-03-15 10:30:00,10.301,10.4,10.0,10.2,600752.5,10.2004,10.2985,9.9024,10.1004,600752.5
2022-03-15 11:00:00,10.15,10.9,10.1,10.45,641135.4,10.0509,10.7936,10.0014,10.348,641135.4
2022-03-15 11:30:00,10.401,10.5,10.0,10.35,462676.2,10.2995,10.3975,9.9024,10.249,462676.2
2022-03-15 12:00:00,10.3,10.5,10.1,10.45,314106.4,10.1994,10.3975,10.0014,10.348,314106.4
2022-03-15 12:30:00,10.45,10.5,10.2,10.25,159096.1,10.348,10.3975,10.1004,10.1499,159096.1
2022-03-15 13:00:00,10.25,10.3,10.2,10.25,104587.2,10.1499,10.1994,10.1004,10.1499,104587.2
2022-03-15 13:30:00,10.25,10.5,10.2,10.35,149806.7,10.1499,10.3975,10.1004,10.249,149806.7
2022-03-15 14:00:00,10.35,10.4,10.1,10.15,147313.2,10.249,10.2985,10.0014,10.0509,147313.2
2022-03-15 14:30:00,10.15,10.5,10.1,10.45,173314.9,10.0509,10.3975,10.0014,10.348,173314.9
2022-03-15 15:00:00,10.425,10.7,10.3,10.35,330959.7,10.3232,10.5955,10.1994,10.249,330959.7
2022-03-15 15:30:00,10.319,10.6,10.3,10.6,439973.0,10.2183,10.4965,10.1994,10.4965,439973.0
2022-03-16 09:30:00,12.2,12.3,10.9,11.5,497775.0,12.0809,12.1799,10.7936,11.3877,497775.0
2022-03-16 10:00:00,11.45,11.7,11.3,11.599,341101.9,11.3382,11.5858,11.1897,11.4858,341101.9
2022-03-16 10:30:00,11.55,11.8,11.3,11.35,381458.9,11.4372,11.6848,11.1897,11.2392,381458.9
2022-03-16 11:00:00,11.35,11.9,11.225,11.65,478264.3,11.2392,11.7838,11.1154,11.5363,478264.3
2022-03-16 11:30:00,11.65,11.7,11.4,11.5,156445.9,11.5363,11.5858,11.2887,11.3877,156445.9
2022-03-16 12:00:00,11.5,11.7,11.5,11.55,165875.9,11.3877,11.5858,11.3877,11.4372,165875.9
2022-03-16 12:30:00,11.55,11.578,11.4,11.4,127372.3,11.4372,11.465,11.2887,11.2887,127372.3
2022-03-16 13:00:00,11.4,11.5,11.1,11.1,170748.3,11.2887,11.3877,10.9916,10.9916,170748.3
2022-03-16 13:30:00,11.1,11.35,11.05,11.2,174851.0,10.9916,11.2392,10.9421,11.0907,174851.0
2022-03-16 14:00:00,11.285,11.3,10.7,10.922,241824.6,11.1748,11.1897,10.5955,10.8154,241824.6
2022-03-16 14:30:00,11.0,11.6,10.7,11.6,347618.5,10.8926,11.4868,10.5955,11.4868,347618.5
2022-03-16 15:00:00,11.5,11.85,11.5,11.75,288357.6,11.3877,11.7343,11.3877,11.6353,288357.6
2022-03-16 15:30:00,11.75,12.0,11.7,11.7,523700.5,11.6353,11.8829,11.5858,11.5858,523700.5
2022-03-17 09:30:00,10.9,11.8,10.8,11.75,384438.2,10.7936,11.6848,10.6946,11.6353,384438.2
2022-03-17 10:00:00,11.75,11.8,11.2,11.35,196168.2,11.6353,11.6848,11.0907,11.2392,196168.2
2022-03-17 10:30:00,11.35,11.4,11.1,11.174,116936.5,11.2392,11.2887,10.9916,11.0649,116936.5
2022-03-17 11:00:00,11.15,11.3,11.0,11.15,140160.0,11.0411,11.1897,10.8926,11.0411,140160.0
2022-03-17 11:30:00,11.15,11.2,11.0,11.126,142238.7,11.0411,11.0907,10.8926,11.0174,142238.7
2022-03-17 12:00:00,11.15,11.2,11.1,11.15,69745.0,11.0411,11.0907,10.9916,11.0411,69745.0
2022-03-17 12:30:00,11.15,11.4,11.1,11.25,228993.5,11.0411,11.2887,10.9916,11.1402,228993.5
2022-03-17 13:00:00,11.25,11.276,11.1,11.15,82492.8,11.1402,11.1659,10.9916,11.0411,82492.8
2022-03-17 13:30:00,11.15,11.4,11.1,11.35,123468.5,11.0411,11.2887,10.9916,11.2392,123468.5
2022-03-17 14:00:00,11.4,11.4,11.3,11.35,65007.9,11.2887,11.2887,11.1897,11.2392,65007.9
2022-03-17 14:30:00,11.35,11.5,11.2,11.3,213406.7,11.2392,11.3877,11.0907,11.1897,213406.7
2022-03-17 15:00:00,11.3,11.5,11.2,11.225,180015.0,11.1897,11.3877,11.0907,11.1154,180015.0
2022-03-17 15:30:00,11.3,11.4,11.0,11.1,394224.3,11.1897,11.2887,10.8926,10.9916,394224.3
2022-03-18 09:30:00,11.3,11.8,11.1,11.699,483471.7,11.1897,11.6848,10.9916,11.5848,483471.7
2022-03-18 10:00:00,11.682,11.9,11.3,11.575,937707.5,11.568,11.7838,11.1897,11.462,937707.5
2022-03-18 10:30:00,11.5,11.5,11.2,11.35,401304.4,11.3877,11.3877,11.0907,11.2392,401304.4
2022-03-18 11:00:00,11.325,11.5,11.3,11.4,450075.4,11.2144,11.3877,11.1897,11.2887,450075.4
2022-03-18 11:30:00,11.35,12.9,11.3,12.55,1198748.7,11.2392,12.7741,11.1897,12.4275,1198748.7
2022-03-18 12:00:00,12.6,12.6,12.0,12.6,1248783.1,12.477,12.477,11.8829,12.477,1248783.1
2022-03-18 12:30:00,12.55,13.1,12.5,13.0,816660.7,12.4275,12.9721,12.378,12.8731,816660.7
2022-03-18 13:00:00,12.9,13.2,12.6,13.2,584168.5,12.7741,13.0711,12.477,13.0711,584168.5
2022-03-18 13:30:00,13.15,13.4,12.8,12.95,465057.8,13.0216,13.2692,12.675,12.8236,465057.8
2022-03-18 14:00:00,12.95,12.985,12.4,12.5,279749.1,12.8236,12.8582,12.2789,12.378,279749.1
2022-03-18 14:30:00,12.55,13.0,12.4,12.764,322666.5,12.4275,12.8731,12.2789,12.6394,322666.5
2022-03-18 15:00:00,12.75,13.1,12.7,12.75,248974.5,12.6255,12.9721,12.576,12.6255,248974.5
2022-03-18 15:30:00,12.75,12.8,12.5,12.8,591682.4,12.6255,12.675,12.378,12.675,591682.4
2022-03-21 09:30:00,12.3,13.0,12.119,12.35,520914.9,12.1799,12.8731,12.0007,12.2294,520914.9
2022-03-21 10:00:00,12.3,12.4,11.8,11.95,300822.2,12.1799,12.2789,11.6848,11.8333,300822.2
2022-03-21 10:30:00,11.95,12.4,11.9,12.304,206617.2,11.8333,12.2789,11.7838,12.1839,206617.2
2022-03-21 11:00:00,12.341,12.7,12.2,12.506,113104.5,12.2205,12.576,12.0809,12.3839,113104.5
2022-03-21 11:30:00,12.55,12.55,12.3,12.35,84188.3,12.4275,12.4275,12.1799,12.2294,84188.3
2022-03-21 12:00:00,12.4,12.4,12.1,12.25,69088.8,12.2789,12.2789,11.9819,12.1304,69088.8
2022-03-21 12:30:00,12.2,12.25,12.0,12.05,78608.2,12.0809,12.1304,11.8829,11.9324,78608.2
2022-03-21 13:00:00,12.05,12.099,11.8,12.0,86582.7,11.9324,11.9809,11.6848,11.8829,86582.7
2022-03-21 13:30:00,11.95,12.1,11.9,12.1,79253.8,11.8333,11.9819,11.7838,11.9819,79253.8
2022-03-21 14:00:00,12.1,12.199,12.0,12.1,91899.6,11.9819,12.0799,11.8829,11.9819,91899.6
2022-03-21 14:30:00,12.1,12.1,11.9,11.95,57577.3,11.9819,11.9819,11.7838,11.8333,57577.3
2022-03-21 15:00:00,11.95,12.15,11.9,12.1,52337.1,11.8333,12.0314,11.7838,11.9819,52337.1
2022-03-21 15:30:00,12.1,12.2,11.9,12.1,122580.1,11.9819,12.0809,11.7838,11.9819,122580.1
2022-03-22 09:30:00,12.6,12.8,12.2,12.45,316577.7,12.477,12.675,12.0809,12.3285,316577.7
2022-03-22 10:00:00,12.45,13.0,12.4,12.8,321896.4,12.3285,12.8731,12.2789,12.675,321896.4
2022-03-22 10:30:00,12.85,13.45,12.8,13.273,385923.9,12.7246,13.3187,12.675,13.1434,385923.9
2022-03-22 11:00:00,13.2,13.6,13.1,13.1,536251.9,13.0711,13.4672,12.9721,12.9721,536251.9
2022-03-22 11:30:00,13.1,13.489,13.1,13.355,250029.9,12.9721,13.3573,12.9721,13.2246,250029.9
2022-03-22 12:00:00,13.3,13.4,13.1,13.15,173778.9,13.1702,13.2692,12.9721,13.0216,173778.9
2022-03-22 12:30:00,13.15,13.5,13.1,13.5,210769.5,13.0216,13.3682,12.9721,13.3682,210769.5
2022-03-22 13:00:00,13.5,13.7,13.4,13.4,259766.4,13.3682,13.5663,13.2692,13.2692,259766.4
2022-03-22 13:30:00,13.45,13.5,13.3,13.5,99450.3,13.3187,13.3682,13.1702,13.3682,99450.3
2022-03-22 14:00:00,13.45,13.5,13.3,13.35,98984.6,13.3187,13.3682,13.1702,13.2197,98984.6
2022-03-22 14:30:00,13.3,13.4,13.3,13.35,78672.6,13.1702,13.2692,13.1702,13.2197,78672.6
2022-03-22 15:00:00,13.35,13.4,13.1,13.15,190268.2,13.2197,13.2692,12.9721,13.0216,190268.2
2022-03-22 15:30:00,13.15,13.2,12.9,12.95,316404.8,13.0216,13.0711,12.7741,12.8236,316404.8
2022-03-23 09:30:00,12.7,13.0,12.6,12.818,308849.4,12.576,12.8731,12.477,12.6929,308849.4
2022-03-23 10:00:00,12.85,13.4,12.7,13.35,223201.1,12.7246,13.2692,12.576,13.2197,223201.1
2022-03-23 10:30:00,13.4,13.6,13.3,13.55,230614.7,13.2692,13.4672,13.1702,13.4177,230614.7
2022-03-23 11:00:00,13.6,13.8,13.5,13.75,211475.7,13.4672,13.6653,13.3682,13.6158,211475.7
2022-03-23 11:30:00,13.8,14.15,13.7,14.05,331335.8,13.6653,14.0119,13.5663,13.9128,331335.8
2022-03-23 12:00:00,14.1,14.1,13.7,13.85,189252.1,13.9623,13.9623,13.5663,13.7148,189252.1
2022-03-23 12:30:00,13.8,13.9,13.4,13.45,277171.4,13.6653,13.7643,13.2692,13.3187,277171.4
2022-03-23 13:00:00,13.45,13.5,13.218,13.35,187756.3,13.3187,13.3682,13.089,13.2197,187756.3
2022-03-23 13:30:00,13.3,13.5,13.3,13.3,143348.7,13.1702,13.3682,13.1702,13.1702,143348.7
2022-03-23 14:00:00,13.35,13.5,13.2,13.5,148259.1,13.2197,13.3682,13.0711,13.3682,148259.1
2022-03-23 14:30:00,13.45,13.6,13.3,13.3,99240.6,13.3187,13.4672,13.1702,13.1702,99240.6
2022-03-23 15:00:00,13.35,13.4,13.2,13.25,68652.3,13.2197,13.2692,13.0711,13.1206,68652.3
2022-03-23 15:30:00,13.3,13.6,13.2,13.3,253856.2,13.1702,13.4672,13.0711,13.1702,253856.2
2022-03-24 09:30:00,13.4,13.5,12.9,12.95,217631.1,13.2692,13.3682,12.7741,12.8236,217631.1
2022-03-24 10:00:00,12.95,13.2,12.7,12.9,165326.7,12.8236,13.0711,12.576,12.7741,165326.7
2022-03-24 10:30:00,12.891,13.1,12.8,13.0,123485.2,12.7652,12.9721,12.675,12.8731,123485.2
2022-03-24 11:00:00,13.0,13.4,12.9,13.35,130424.3,12.8731,13.2692,12.7741,13.2197,130424.3
2022-03-24 11:30:00,13.35,13.4,13.2,13.3,30521.1,13.2197,13.2692,13.0711,13.1702,30521.1
2022-03-24 12:00:00,13.3,13.4,13.1,13.4,38962.3,13.1702,13.2692,12.9721,13.2692,38962.3
2022-03-24 12:30:00,13.4,13.4,13.3,13.4,25139.0,13.2692,13.2692,13.1702,13.2692,25139.0
2022-03-24 13:00:00,13.4,13.5,13.2,13.341,69851.8,13.2692,13.3682,13.0711,13.2108,69851.8
2022-03-24 13:30:00,13.35,13.4,13.3,13.35,18329.4,13.2197,13.2692,13.1702,13.2197,18329.4
2022-03-24 14:00:00,13.35,13.4,13.3,13.35,17848.9,13.2197,13.2692,13.1702,13.2197,17848.9
2022-03-24 14:30:00,13.4,13.4,13.3,13.4,37208.3,13.2692,13.2692,13.1702,13.2692,37208.3
2022-03-24 15:00:00,13.4,13.4,13.3,13.35,61271.2,13.2692,13.2692,13.1702,13.2197,61271.2
2022-03-24 15:30:00,13.4,13.4,13.3,13.4,134526.0,13.2692,13.2692,13.1702,13.2692,134526.0
2022-03-25 09:30:00,12.7,12.799,12.4,12.4,247043.8,12.576,12.6741,12.2789,12.2789,247043.8
2022-03-25 10:00:00,12.4,12.5,12.2,12.3,117541.5,12.2789,12.378,12.0809,12.1799,117541.5
2022-03-25 10:30:00,12.35,12.6,12.3,12.55,108240.5,12.2294,12.477,12.1799,12.4275,108240.5
2022-03-25 11:00:00,12.6,12.6,12.2,12.291,56363.7,12.477,12.477,12.0809,12.171,56363.7
2022-03-25 11:30:00,12.25,12.5,12.2,12.4,146769.4,12.1304,12.378,12.0809,12.2789,146769.4
2022-03-25 12:00:00,12.4,12.5,12.3,12.45,147803.0,12.2789,12.378,12.1799,12.3285,147803.0
2022-03-25 12:30:00,12.45,12.5,12.248,12.35,233561.1,12.3285,12.378,12.1284,12.2294,233561.1
2022-03-25 13:00:00,12.35,12.4,12.2,12.2,109320.1,12.2294,12.2789,12.0809,12.0809,109320.1
2022-03-25 13:30:00,12.25,12.3,12.0,12.15,312051.7,12.1304,12.1799,11.8829,12.0314,312051.7
2022-03-25 14:00:00,12.15,12.2,12.0,12.1,152391.5,12.0314,12.0809,11.8829,11.9819,152391.5
2022-03-25 14:30:00,12.1,12.3,12.0,12.3,64165.3,11.9819,12.1799,11.8829,12.1799,64165.3
2022-03-25 15:00:00,12.25,12.3,12.2,12.25,22779.9,12.1304,12.1799,12.0809,12.1304,22779.9
2022-03-25 15:30:00,12.25,12.5,12.2,12.5,169995.0,12.1304,12.378,12.0809,12.378,169995.0
2022-03-28 09:30:00,12.8,13.5,12.8,12.855,323854.5,12.675,13.3682,12.675,12.7295,323854.5
2022-03-28 10:00:00,12.85,12.899,12.2,12.35,243006.0,12.7246,12.7731,12.0809,12.2294,243006.0
2022-03-28 10:30:00,12.3,12.4,12.3,12.3,74591.2,12.1799,12.2789,12.1799,12.1799,74591.2
2022-03-28 11:00:00,12.3,12.4,12.2,12.3,183119.1,12.1799,12.2789,12.0809,12.1799,183119.1
2022-03-28 11:30:00,12.3,12.4,12.2,12.277,70534.7,12.1799,12.2789,12.0809,12.1571,70534.7
2022-03-28 12:00:00,12.25,12.5,12.2,12.417,109855.3,12.1304,12.378,12.0809,12.2958,109855.3
2022-03-28 12:30:00,12.45,12.5,12.4,12.45,44671.8,12.3285,12.378,12.2789,12.3285,44671.8
2022-03-28 13:00:00,12.45,12.676,12.4,12.65,64257.8,12.3285,12.5523,12.2789,12.5265,64257.8
2022-03-28 13:30:00,12.65,12.7,12.6,12.65,42808.8,12.5265,12.576,12.477,12.5265,42808.8
2022-03-28 14:00:00,12.65,12.758,12.4,12.45,185046.3,12.5265,12.6335,12.2789,12.3285,185046.3
2022-03-28 14:30:00,12.45,12.6,12.4,12.572,65413.3,12.3285,12.477,12.2789,12.4493,65413.3
2022-03-28 15:00:00,12.55,12.6,12.5,12.55,74694.7,12.4275,12.477,12.378,12.4275,74694.7
2022-03-28 15:30:00,12.5,12.6,12.5,12.6,141042.9,12.378,12.477,12.378,12.477,141042.9
2022-03-29 09:30:00,12.8,13.1,12.5,12.65,299495.3,12.675,12.9721,12.378,12.5265,299495.3
2022-03-29 10:00:00,12.7,12.7,12.6,12.65,183635.6,12.576,12.576,12.477,12.5265,183635.6
2022-03-29 10:30:00,12.65,12.7,12.4,12.45,422152.8,12.5265,12.576,12.2789,12.3285,422152.8
2022-03-29 11:00:00,12.45,12.5,12.2,12.35,256272.2,12.3285,12.378,12.0809,12.2294,256272.2
2022-03-29 11:30:00,12.4,12.6,12.3,12.492,219184.1,12.2789,12.477,12.1799,12.37,219184.1
2022-03-29 12:00:00,12.5,12.5,12.3,12.35,138491.6,12.378,12.378,12.1799,12.2294,138491.6
2022-03-29 12:30:00,12.35,12.4,12.2,12.35,197586.4,12.2294,12.2789,12.0809,12.2294,197586.4
2022-03-29 13:00:00,12.4,12.4,12.2,12.2,118809.9,12.2789,12.2789,12.0809,12.0809,118809.9
2022-03-29 13:30:00,12.25,12.3,12.1,12.25,139221.9,12.1304,12.1799,11.9819,12.1304,139221.9
2022-03-29 14:00:00,12.25,12.3,12.1,12.2,130453.7,12.1304,12.1799,11.9819,12.0809,130453.7
2022-03-29 14:30:00,12.242,12.3,12.2,12.25,45913.8,12.1225,12.1799,12.0809,12.1304,45913.8
2022-03-29 15:00:00,12.25,12.3,12.1,12.15,149185.9,12.1304,12.1799,11.9819,12.0314,149185.9
2022-03-29 15:30:00,12.15,12.3,12.1,12.3,277615.6,12.0314,12.1799,11.9819,12.1799,277615.6
2022-03-30 09:30:00,12.4,12.8,12.2,12.6,293466.7,12.2789,12.675,12.0809,12.477,293466.7
2022-03-30 10:00:00,12.7,12.7,12.35,12.6,220426.8,12.576,12.576,12.2294,12.477,220426.8
2022-03-30 10:30:00,12.55,12.652,12.4,12.45,91830.1,12.4275,12.5285,12.2789,12.3285,91830.1
2022-03-30 11:00:00,12.5,12.5,12.2,12.3,102489.8,12.378,12.378,12.0809,12.1799,102489.8
2022-03-30 11:30:00,12.3,12.5,12.25,12.45,58919.2,12.1799,12.378,12.1304,12.3285,58919.2
2022-03-30 12:00:00,12.499,12.5,12.3,12.4,118663.7,12.377,12.378,12.1799,12.2789,118663.7
2022-03-30 12:30:00,12.4,12.4,12.3,12.38,44595.6,12.2789,12.2789,12.1799,12.2591,44595.6
2022-03-30 13:00:00,12.4,12.4,12.3,12.303,92538.4,12.2789,12.2789,12.1799,12.1829,92538.4
2022-03-30 13:30:00,12.35,12.4,12.3,12.35,46822.6,12.2294,12.2789,12.1799,12.2294,46822.6
2022-03-30 14:00:00,12.35,12.4,12.2,12.25,84450.6,12.2294,12.2789,12.0809,12.1304,84450.6
2022-03-30 14:30:00,12.2,12.3,12.2,12.273,52244.8,12.0809,12.1799,12.0809,12.1532,52244.8
2022-03-30 15:00:00,12.25,12.3,12.2,12.3,145172.5,12.1304,12.1799,12.0809,12.1799,145172.5
2022-03-30 15:30:00,12.25,12.5,12.2,12.25,274332.9,12.1304,12.378,12.0809,12.1304,274332.9
2022-03-31 09:30:00,12.3,12.5,11.95,12.15,205458.7,12.1799,12.378,11.8333,12.0314,205458.7
2022-03-31 10:00:00,12.15,12.2,11.8,12.0,198155.0,12.0314,12.0809,11.6848,11.8829,198155.0
2022-03-31 10:30:00,12.0,12.2,11.9,12.2,202136.4,11.8829,12.0809,11.7838,12.0809,202136.4
2022-03-31 11:00:00,12.15,12.2,12.0,12.05,100418.7,12.0314,12.0809,11.8829,11.9324,100418.7
2022-03-31 11:30:00,12.1,12.1,11.9,11.9,128955.1,11.9819,11.9819,11.7838,11.7838,128955.1
2022-03-31 12:00:00,11.9,11.95,11.4,11.583,420301.0,11.7838,11.8333,11.2887,11.4699,420301.0
2022-03-31 12:30:00,11.55,11.7,11.5,11.6,134574.9,11.4372,11.5858,11.3877,11.4868,134574.9
2022-03-31 13:00:00,11.65,11.7,11.5,11.6,94642.2,11.5363,11.5858,11.3877,11.4868,94642.2
2022-03-31 13:30:00,11.65,11.7,11.6,11.7,57192.6,11.5363,11.5858,11.4868,11.5858,57192.6
2022-03-31 14:00:00,11.627,11.7,11.5,11.55,86359.3,11.5135,11.5858,11.3877,11.4372,86359.3
2022-03-31 14:30:00,11.55,11.8,11.5,11.8,109927.4,11.4372,11.6848,11.3877,11.6848,109927.4
2022-03-31 15:00:00,11.8,11.9,11.7,11.75,91993.6,11.6848,11.7838,11.5858,11.6353,91993.6
2022-03-31 15:30:00,11.75,11.8,11.4,11.55,258845.1,11.6353,11.6848,11.2887,11.4372,258845.1
2022-04-01 09:30:00,12.3,12.5,12.1,12.4,201329.8,12.1799,12.378,11.9819,12.2789,201329.8
2022-04-01 10:00:00,12.45,12.499,12.1,12.15,90635.4,12.3285,12.377,11.9819,12.0314,90635.4
2022-04-01 10:30:00,12.2,12.2,12.0,12.107,139156.9,12.0809,12.0809,11.8829,11.9888,139156.9
2022-04-01 11:00:00,12.15,12.2,12.0,12.0,123240.9,12.0314,12.0809,11.8829,11.8829,123240.9
2022-04-01 11:30:00,12.0,12.078,11.85,11.95,71028.7,11.8829,11.9601,11.7343,11.8333,71028.7
2022-04-01 12:00:00,11.95,12.1,11.9,12.1,124777.7,11.8333,11.9819,11.7838,11.9819,124777.7
2022-04-01 12:30:00,12.1,12.2,12.0,12.0,115838.9,11.9819,12.0809,11.8829,11.8829,115838.9
2022-04-01 13:00:00,12.05,12.1,11.8,11.95,136014.8,11.9324,11.9819,11.6848,11.8333,136014.8
2022-04-01 13:30:00,11.95,12.1,11.95,12.05,49393.3,11.8333,11.9819,11.8333,11.9324,49393.3
2022-04-01 14:00:00,12.05,12.1,11.7,11.85,204361.5,11.9324,11.9819,11.5858,11.7343,204361.5
2022-04-01 14:30:00,11.85,11.9,11.8,11.8,21577.9,11.7343,11.7838,11.6848,11.6848,21577.9
2022-04-01 15:00:00,11.8,11.9,11.7,11.75,172398.8,11.6848,11.7838,11.5858,11.6353,172398.8
2022-04-01 15:30:00,11.75,12.1,11.75,12.1,97866.7,11.6353,11.9819,11.6353,11.9819,97866.7
2022-04-04 09:30:00,12.6,12.7,12.4,12.55,223955.1,12.477,12.576,12.2789,12.4275,223955.1
2022-04-04 10:00:00,12.55,12.7,12.3,12.6,172969.0,12.4275,12.576,12.1799,12.477,172969.0
2022-04-04 10:30:00,12.7,12.9,12.6,12.899,172122.0,12.576,12.7741,12.477,12.7731,172122.0
2022-04-04 11:00:00,12.85,13.0,12.8,12.948,201157.4,12.7246,12.8731,12.675,12.8216,201157.4
2022-04-04 11:30:00,12.9,13.05,12.9,12.9,215525.3,12.7741,12.9226,12.7741,12.7741,215525.3
2022-04-04 12:00:00,12.95,13.1,12.8,12.8,163095.8,12.8236,12.9721,12.675,12.675,163095.8
2022-04-04 12:30:00,12.8,12.986,12.8,12.95,64863.7,12.675,12.8592,12.675,12.8236,64863.7
2022-04-04 13:00:00,12.95,13.0,12.6,12.6,206099.5,12.8236,12.8731,12.477,12.477,206099.5
2022-04-04 13:30:00,12.6,12.8,12.6,12.75,71006.5,12.477,12.675,12.477,12.6255,71006.5
2022-04-04 14:00:00,12.75,12.8,12.5,12.55,141141.3,12.6255,12.675,12.378,12.4275,141141.3
2022-04-04 14:30:00,12.5,12.7,12.5,12.65,68599.6,12.378,12.576,12.378,12.5265,68599.6
2022-04-04 15:00:00,12.6,12.8,12.6,12.75,35355.2,12.477,12.675,12.477,12.6255,35355.2
2022-04-04 15:30:00,12.8,12.9,12.7,12.9,202461.0,12.675,12.7741,12.576,12.7741,202461.0
2022-04-05 09:30:00,12.7,12.8,12.3,12.7,241198.3,12.576,12.675,12.1799,12.576,241198.3
2022-04-05 10:00:00,12.65,12.7,12.4,12.52,106267.7,12.5265,12.576,12.2789,12.3978,106267.7
2022-04-05 10:30:00,12.55,12.65,12.5,12.6,130409.6,12.4275,12.5265,12.378,12.477,130409.6
2022-04-05 11:00:00,12.55,12.572,12.322,12.45,118712.0,12.4275,12.4493,12.2017,12.3285,118712.0
2022-04-05 11:30:00,12.45,12.6,12.4,12.546,111035.7,12.3285,12.477,12.2789,12.4235,111035.7
2022-04-05 12:00:00,12.55,12.6,12.5,12.55,55958.2,12.4275,12.477,12.378,12.4275,55958.2
2022-04-05 12:30:00,12.55,12.6,12.5,12.55,107686.8,12.4275,12.477,12.378,12.4275,107686.8
2022-04-05 13:00:00,12.597,12.65,12.5,12.65,89043.4,12.474,12.5265,12.378,12.5265,89043.4
2022-04-05 13:30:00,12.65,12.7,12.5,12.574,28910.9,12.5265,12.576,12.378,12.4512,28910.9
2022-04-05 14:00:00,12.6,12.6,12.5,12.6,22067.0,12.477,12.477,12.378,12.477,22067.0
2022-04-05 14:30:00,12.6,12.6,12.5,12.6,10590.2,12.477,12.477,12.378,12.477,10590.2
2022-04-05 15:00:00,12.6,12.6,12.5,12.55,13317.7,12.477,12.477,12.378,12.4275,13317.7
2022-04-05 15:30:00,12.55,12.6,12.4,12.45,197641.2,12.4275,12.477,12.2789,12.3285,197641.2
2022-04-06 09:30:00,12.0,12.3,11.9,12.001,120663.5,11.8829,12.1799,11.7838,11.8838,120663.5
2022-04-06 10:00:00,12.05,12.5,12.0,12.3,149587.0,11.9324,12.378,11.8829,12.1799,149587.0
2022-04-06 10:30:00,12.384,12.7,12.384,12.65,135626.9,12.2631,12.576,12.2631,12.5265,135626.9
2022-04-06 11:00:00,12.65,12.7,12.4,12.45,147232.7,12.5265,12.576,12.2789,12.3285,147232.7
2022-04-06 11:30:00,12.427,12.5,12.3,12.35,83594.1,12.3057,12.378,12.1799,12.2294,83594.1
2022-04-06 12:00:00,12.35,12.4,12.3,12.35,49588.8,12.2294,12.2789,12.1799,12.2294,49588.8
2022-04-06 12:30:00,12.3,12.4,12.3,12.3,36041.7,12.1799,12.2789,12.1799,12.1799,36041.7
2022-04-06 13:00:00,12.3,12.4,12.2,12.25,84863.6,12.1799,12.2789,12.0809,12.1304,84863.6
2022-04-06 13:30:00,12.25,12.6,12.2,12.45,185125.5,12.1304,12.477,12.0809,12.3285,185125.5
2022-04-06 14:00:00,12.4,12.6,12.3,12.45,91935.0,12.2789,12.477,12.1799,12.3285,91935.0
2022-04-06 14:30:00,12.45,12.65,12.4,12.55,50855.9,12.3285,12.5265,12.2789,12.4275,50855.9
2022-04-06 15:00:00,12.6,12.6,12.5,12.55,26766.1,12.477,12.477,12.378,12.4275,26766.1
2022-04-06 15:30:00,12.55,12.6,12.5,12.6,81167.7,12.4275,12.477,12.378,12.477,81167.7
2022-04-07 09:30:00,12.4,12.4,11.85,12.05,246308.1,12.2789,12.2789,11.7343,11.9324,246308.1
2022-04-07 10:00:00,12.1,12.1,11.85,12.0,133589.3,11.9819,11.9819,11.7343,11.8829,133589.3
2022-04-07 10:30:00,11.95,12.0,11.8,12.0,169749.0,11.8333,11.8829,11.6848,11.8829,169749.0
2022-04-07 11:00:00,11.95,12.0,11.9,12.0,99563.3,11.8333,11.8829,11.7838,11.8829,99563.3
2022-04-07 11:30:00,11.922,12.0,11.8,11.863,206457.9,11.8056,11.8829,11.6848,11.7472,206457.9
2022-04-07 12:00:00,11.85,11.9,11.8,11.9,19504.4,11.7343,11.7838,11.6848,11.7838,19504.4
2022-04-07 12:30:00,11.9,11.9,11.8,11.9,48274.0,11.7838,11.7838,11.6848,11.7838,48274.0
2022-04-07 13:00:00,11.85,12.0,11.8,11.95,103238.8,11.7343,11.8829,11.6848,11.8333,103238.8
2022-04-07 13:30:00,11.9,12.0,11.849,11.9,63689.3,11.7838,11.8829,11.7333,11.7838,63689.3
2022-04-07 14:00:00,11.9,12.0,11.85,12.0,83481.0,11.7838,11.8829,11.7343,11.8829,83481.0
2022-04-07 14:30:00,12.0,12.0,11.9,12.0,45788.2,11.8829,11.8829,11.7838,11.8829,45788.2
2022-04-07 15:00:00,12.0,12.1,11.9,11.95,76239.7,11.8829,11.9819,11.7838,11.8333,76239.7
2022-04-07 15:30:00,11.95,12.0,11.9,11.9,121252.0,11.8333,11.8829,11.7838,11.7838,121252.0
2022-04-08 09:30:00,11.51,11.7,11.03,11.07,1555880.0,11.3976,11.5858,10.9223,10.9619,1555880.0
2022-04-08 10:00:00,11.06,11.4,10.98,11.35,658774.0,10.952,11.2887,10.8728,11.2392,658774.0
2022-04-08 10:30:00,11.35,11.62,11.14,11.53,677080.0,11.2392,11.5066,11.0312,11.4174,677080.0
2022-04-08 11:00:00,11.53,11.75,11.51,11.6,283083.0,11.4174,11.6353,11.3976,11.4868,283083.0
2022-04-08 11:30:00,11.59,11.75,11.37,11.71,549916.0,11.4769,11.6353,11.259,11.5957,549916.0
2022-04-08 12:00:00,11.71,11.94,11.62,11.88,299272.0,11.5957,11.8234,11.5066,11.764,299272.0
2022-04-08 12:30:00,11.87,11.96,11.81,11.95,76640.0,11.7541,11.8432,11.6947,11.8333,76640.0
2022-04-08 13:00:00,11.95,11.98,11.87,11.89,108803.0,11.8333,11.863,11.7541,11.7739,108803.0
2022-04-08 13:30:00,11.91,11.93,11.81,11.92,77979.0,11.7937,11.8135,11.6947,11.8036,77979.0
2022-04-08 14:00:00,11.91,11.92,11.78,11.83,109768.0,11.7937,11.8036,11.665,11.7145,109768.0
2022-04-08 14:30:00,11.83,12.1,11.82,12.03,321767.0,11.7145,11.9819,11.7046,11.9126,321767.0
2022-04-08 15:00:00,12.04,12.09,11.9,11.94,341068.0,11.9225,11.972,11.7838,11.8234,341068.0
2022-04-08 15:30:00,11.94,12.03,11.73,12.01,780134.0,11.8234,11.9126,11.6155,11.8928,780134.0
2022-04-11 09:30:00,11.23,11.66,10.9,11.13,932400.0,11.1204,11.5462,10.7936,11.0213,932400.0
2022-04-11 10:00:00,11.13,11.28,10.79,10.85,771345.0,11.0213,11.1699,10.6847,10.7441,771345.0
2022-04-11 10:30:00,10.85,11.08,10.81,10.85,612938.0,10.7441,10.9718,10.7045,10.7441,612938.0
2022-04-11 11:00:00,10.86,10.89,10.6,10.66,574996.0,10.754,10.7837,10.4965,10.5559,574996.0
2022-04-11 11:30:00,10.67,11.04,10.64,10.96,577357.0,10.5658,10.9322,10.5361,10.853,577357.0
2022-04-11 12:00:00,10.96,11.01,10.83,10.86,320426.0,10.853,10.9025,10.7243,10.754,320426.0
2022-04-11 12:30:00,10.86,10.94,10.8,10.88,190493.0,10.754,10.8332,10.6946,10.7738,190493.0
2022-04-11 13:00:00,10.88,11.03,10.86,10.88,191646.0,10.7738,10.9223,10.754,10.7738,191646.0
2022-04-11 13:30:00,10.89,10.94,10.78,10.84,159817.0,10.7837,10.8332,10.6748,10.7342,159817.0
2022-04-11 14:00:00,10.84,10.97,10.76,10.92,317398.0,10.7342,10.8629,10.655,10.8134,317398.0
2022-04-11 14:30:00,10.91,10.97,10.82,10.94,195657.0,10.8035,10.8629,10.7144,10.8332,195657.0
2022-04-11 15:00:00,10.94,11.05,10.9,10.96,146962.0,10.8332,10.9421,10.7936,10.853,146962.0
2022-04-11 15:30:00,10.96,10.98,10.7,10.82,642427.0,10.853,10.8728,10.5955,10.7144,642427.0
2022-04-12 09:30:00,11.17,11.8,11.11,11.75,662897.0,11.061,11.6848,11.0015,11.6353,662897.0
2022-04-12 10:00:00,11.76,11.89,11.32,11.45,536543.0,11.6452,11.7739,11.2095,11.3382,536543.0
2022-04-12 10:30:00,11.45,11.75,11.38,11.7,399689.0,11.3382,11.6353,11.2689,11.5858,399689.0
2022-04-12 11:00:00,11.7,11.83,11.63,11.82,461392.0,11.5858,11.7145,11.5165,11.7046,461392.0
2022-04-12 11:30:00,11.82,12.07,11.78,11.88,698676.0,11.7046,11.9522,11.665,11.764,698676.0
2022-04-12 12:00:00,11.88,11.89,11.55,11.58,283004.0,11.764,11.7739,11.4372,11.467,283004.0
2022-04-12 12:30:00,11.58,11.6,11.46,11.53,118270.0,11.467,11.4868,11.3481,11.4174,118270.0
2022-04-12 13:00:00,11.53,11.73,11.46,11.51,156584.0,11.4174,11.6155,11.3481,11.3976,156584.0
2022-04-12 13:30:00,11.51,11.53,11.31,11.34,83734.0,11.3976,11.4174,11.1996,11.2293,83734.0
2022-04-12 14:00:00,11.34,11.38,11.21,11.25,122845.0,11.2293,11.2689,11.1006,11.1402,122845.0
2022-04-12 14:30:00,11.25,11.26,11.11,11.14,170657.0,11.1402,11.1501,11.0015,11.0312,170657.0
2022-04-12 15:00:00,11.15,11.16,11.06,11.11,136789.0,11.0411,11.0511,10.952,11.0015,136789.0
2022-04-12 15:30:00,11.11,11.35,11.09,11.24,661282.0,11.0015,11.2392,10.9817,11.1303,661282.0
2022-04-13 09:30:00,11.14,11.59,11.1,11.39,435035.0,11.0312,11.4769,10.9916,11.2788,435035.0
2022-04-13 10:00:00,11.39,11.62,11.32,11.44,263372.0,11.2788,11.5066,11.2095,11.3283,263372.0
2022-04-13 10:30:00,11.45,11.61,11.36,11.38,274164.0,11.3382,11.4967,11.2491,11.2689,274164.0
2022-04-13 11:00:00,11.38,11.5,11.34,11.48,268800.0,11.2689,11.3877,11.2293,11.3679,268800.0
2022-04-13 11:30:00,11.48,11.58,11.43,11.48,215420.0,11.3679,11.467,11.3184,11.3679,215420.0
2022-04-13 12:00:00,11.48,11.48,11.34,11.34,128973.0,11.3679,11.3679,11.2293,11.2293,128973.0
2022-04-13 12:30:00,11.35,11.39,11.32,11.36,115509.0,11.2392,11.2788,11.2095,11.2491,115509.0
2022-04-13 13:00:00,11.36,11.36,11.18,11.25,110013.0,11.2491,11.2491,11.0709,11.1402,110013.0
2022-04-13 13:30:00,11.25,11.26,11.14,11.19,151035.0,11.1402,11.1501,11.0312,11.0808,151035.0
2022-04-13 14:00:00,11.18,11.2,11.15,11.16,61175.0,11.0709,11.0907,11.0411,11.0511,61175.0
2022-04-13 14:30:00,11.17,11.18,11.12,11.14,84831.0,11.061,11.0709,11.0114,11.0312,84831.0
2022-04-13 15:00:00,11.14,11.21,11.09,11.19,228086.0,11.0312,11.1006,10.9817,11.0808,228086.0
2022-04-13 15:30:00,11.18,11.31,11.17,11.25,616187.0,11.0709,11.1996,11.061,11.1402,616187.0
2022-04-14 09:30:00,11.1,11.33,11.0,11.18,461479.0,10.9916,11.2194,10.8926,11.0709,461479.0
2022-04-14 10:00:00,11.17,11.36,11.17,11.27,226878.0,11.061,11.2491,11.061,11.16,226878.0
2022-04-14 10:30:00,11.27,11.29,11.04,11.07,334796.0,11.16,11.1798,10.9322,10.9619,334796.0
2022-04-14 11:00:00,11.06,11.13,11.0,11.03,231979.0,10.952,11.0213,10.8926,10.9223,231979.0
2022-04-14 11:30:00,11.04,11.14,11.03,11.12,185426.0,10.9322,11.0312,10.9223,11.0114,185426.0
2022-04-14 12:00:00,11.11,11.15,11.04,11.04,159145.0,11.0015,11.0411,10.9322,10.9322,159145.0
2022-04-14 12:30:00,11.04,11.08,11.0,11.03,138186.0,10.9322,10.9718,10.8926,10.9223,138186.0
2022-04-14 13:00:00,11.03,11.12,11.01,11.06,148302.0,10.9223,11.0114,10.9025,10.952,148302.0
2022-04-14 13:30:00,11.07,11.13,11.05,11.11,134815.0,10.9619,11.0213,10.9421,11.0015,134815.0
2022-04-14 14:00:00,11.1,11.13,11.05,11.08,141256.0,10.9916,11.0213,10.9421,10.9718,141256.0
2022-04-14 14:30:00,11.09,11.09,10.95,10.99,326807.0,10.9817,10.9817,10.8431,10.8827,326807.0
2022-04-14 15:00:00,10.98,11.06,10.98,11.01,152226.0,10.8728,10.952,10.8728,10.9025,152226.0
2022-04-14 15:30:00,11.0,11.08,11.0,11.04,528501.0,10.8926,10.9718,10.8926,10.9322,528501.0
2022-04-18 09:30:00,10.84,10.92,10.42,10.75,521774.0,10.7342,10.8134,10.3183,10.6451,521774.0
2022-04-18 10:00:00,10.74,10.91,10.69,10.84,107540.0,10.6352,10.8035,10.5856,10.7342,107540.0
2022-04-18 10:30:00,10.85,10.86,10.68,10.75,115007.0,10.7441,10.754,10.5757,10.6451,115007.0
2022-04-18 11:00:00,10.76,10.81,10.66,10.69,104451.0,10.655,10.7045,10.5559,10.5856,104451.0
2022-04-18 11:30:00,10.69,10.76,10.64,10.74,122759.0,10.5856,10.655,10.5361,10.6352,122759.0
2022-04-18 12:00:00,10.73,10.73,10.59,10.61,98318.0,10.6252,10.6252,10.4866,10.5064,98318.0
2022-04-18 12:30:00,10.61,10.65,10.57,10.62,69490.0,10.5064,10.546,10.4668,10.5163,69490.0
2022-04-18 13:00:00,10.62,10.7,10.59,10.66,92740.0,10.5163,10.5955,10.4866,10.5559,92740.0
2022-04-18 13:30:00,10.65,10.73,10.64,10.71,57887.0,10.546,10.6252,10.5361,10.6054,57887.0
2022-04-18 14:00:00,10.71,10.75,10.64,10.71,77457.0,10.6054,10.6451,10.5361,10.6054,77457.0
2022-04-18 14:30:00,10.71,10.73,10.65,10.68,43488.0,10.6054,10.6252,10.546,10.5757,43488.0
2022-04-18 15:00:00,10.68,10.69,10.56,10.6,234421.0,10.5757,10.5856,10.4569,10.4965,234421.0
2022-04-18 15:30:00,10.59,10.59,10.5,10.55,308261.0,10.4866,10.4866,10.3975,10.447,308261.0
2022-04-19 09:30:00,10.29,10.6,10.17,10.59,252846.0,10.1895,10.4965,10.0707,10.4866,252846.0
2022-04-19 10:00:00,10.59,10.86,10.52,10.72,127130.0,10.4866,10.754,10.4173,10.6153,127130.0
2022-04-19 10:30:00,10.72,10.84,10.7,10.81,126432.0,10.6153,10.7342,10.5955,10.7045,126432.0
2022-04-19 11:00:00,10.81,10.88,10.77,10.88,97802.0,10.7045,10.7738,10.6649,10.7738,97802.0
2022-04-19 11:30:00,10.87,10.92,10.82,10.91,91988.0,10.7639,10.8134,10.7144,10.8035,91988.0
2022-04-19 12:00:00,10.91,10.95,10.87,10.88,93407.0,10.8035,10.8431,10.7639,10.7738,93407.0
2022-04-19 12:30:00,10.88,10.95,10.84,10.89,96255.0,10.7738,10.8431,10.7342,10.7837,96255.0
2022-04-19 13:00:00,10.88,10.94,10.83,10.85,81357.0,10.7738,10.8332,10.7243,10.7441,81357.0
2022-04-19 13:30:00,10.85,10.88,10.82,10.87,69820.0,10.7441,10.7738,10.7144,10.7639,69820.0
2022-04-19 14:00:00,10.86,10.88,10.78,10.83,90932.0,10.754,10.7738,10.6748,10.7243,90932.0
2022-04-19 14:30:00,10.83,10.85,10.81,10.83,71270.0,10.7243,10.7441,10.7045,10.7243,71270.0
2022-04-19 15:00:00,10.83,10.91,10.77,10.9,105255.0,10.7243,10.8035,10.6649,10.7936,105255.0
2022-04-19 15:30:00,10.91,10.96,10.88,10.91,292006.0,10.8035,10.853,10.7738,10.8035,292006.0
2022-04-20 09:30:00,10.82,10.9,10.59,10.65,135995.0,10.7144,10.7936,10.4866,10.546,135995.0
2022-04-20 10:00:00,10.64,10.84,10.61,10.71,196162.0,10.5361,10.7342,10.5064,10.6054,196162.0
2022-04-20 10:30:00,10.71,10.82,10.68,10.78,139184.0,10.6054,10.7144,10.5757,10.6748,139184.0
2022-04-20 11:00:00,10.78,10.78,10.66,10.74,156377.0,10.6748,10.6748,10.5559,10.6352,156377.0
2022-04-20 11:30:00,10.74,10.79,10.57,10.59,157785.0,10.6352,10.6847,10.4668,10.4866,157785.0
2022-04-20 12:00:00,10.59,10.63,10.51,10.54,119996.0,10.4866,10.5262,10.4074,10.4371,119996.0
2022-04-20 12:30:00,10.54,10.63,10.53,10.61,89871.0,10.4371,10.5262,10.4272,10.5064,89871.0
2022-04-20 13:00:00,10.61,10.68,10.59,10.66,99103.0,10.5064,10.5757,10.4866,10.5559,99103.0
2022-04-20 13:30:00,10.66,10.67,10.56,10.59,86389.0,10.5559,10.5658,10.4569,10.4866,86389.0
2022-04-20 14:00:00,10.58,10.61,10.53,10.55,100466.0,10.4767,10.5064,10.4272,10.447,100466.0
2022-04-20 14:30:00,10.54,10.58,10.51,10.55,132942.0,10.4371,10.4767,10.4074,10.447,132942.0
2022-04-20 15:00:00,10.54,10.6,10.53,10.58,153925.0,10.4371,10.4965,10.4272,10.4767,153925.0
2022-04-20 15:30:00,10.58,10.76,10.57,10.68,688075.0,10.4767,10.655,10.4668,10.5757,688075.0
2022-04-21 09:30:00,10.75,10.97,10.59,10.61,149647.0,10.6451,10.8629,10.4866,10.5064,149647.0
2022-04-21 10:00:00,10.61,10.66,10.44,10.54,205818.0,10.5064,10.5559,10.3381,10.4371,205818.0
2022-04-21 10:30:00,10.54,10.6,10.35,10.45,169520.0,10.4371,10.4965,10.249,10.348,169520.0
2022-04-21 11:00:00,10.44,10.46,10.34,10.34,152633.0,10.3381,10.3579,10.2391,10.2391,152633.0
2022-04-21 11:30:00,10.34,10.4,10.27,10.27,161895.0,10.2391,10.2985,10.1697,10.1697,161895.0
2022-04-21 12:00:00,10.28,10.36,10.27,10.3,101690.0,10.1796,10.2589,10.1697,10.1994,101690.0
2022-04-21 12:30:00,10.29,10.34,10.26,10.29,86760.0,10.1895,10.2391,10.1598,10.1895,86760.0
2022-04-21 13:00:00,10.29,10.38,10.26,10.34,139365.0,10.1895,10.2787,10.1598,10.2391,139365.0
2022-04-21 13:30:00,10.34,10.35,10.23,10.25,99862.0,10.2391,10.249,10.1301,10.1499,99862.0
2022-04-21 14:00:00,10.22,10.22,10.13,10.14,106382.0,10.1202,10.1202,10.0311,10.041,106382.0
2022-04-21 14:30:00,10.16,10.22,10.08,10.1,136006.0,10.0608,10.1202,9.9816,10.0014,136006.0
2022-04-21 15:00:00,10.1,10.2,10.08,10.2,317810.0,10.0014,10.1004,9.9816,10.1004,317810.0
2022-04-21 15:30:00,10.19,10.22,10.11,10.16,444746.0,10.0905,10.1202,10.0113,10.0608,444746.0
2022-04-22 09:30:00,10.25,10.79,10.25,10.77,226564.0,10.1499,10.6847,10.1499,10.6649,226564.0
2022-04-22 10:00:00,10.77,10.85,10.65,10.67,298692.0,10.6649,10.7441,10.546,10.5658,298692.0
2022-04-22 10:30:00,10.68,10.85,10.68,10.71,241391.0,10.5757,10.7441,10.5757,10.6054,241391.0
2022-04-22 11:00:00,10.71,10.78,10.61,10.63,228891.0,10.6054,10.6748,10.5064,10.5262,228891.0
2022-04-22 11:30:00,10.64,10.65,10.5,10.54,193924.0,10.5361,10.546,10.3975,10.4371,193924.0
2022-04-22 12:00:00,10.53,10.57,10.45,10.47,135726.0,10.4272,10.4668,10.348,10.3678,135726.0
2022-04-22 12:30:00,10.46,10.54,10.42,10.44,71566.0,10.3579,10.4371,10.3183,10.3381,71566.0
2022-04-22 13:00:00,10.44,10.44,10.35,10.37,139345.0,10.3381,10.3381,10.249,10.2688,139345.0
2022-04-22 13:30:00,10.36,10.38,10.29,10.3,131587.0,10.2589,10.2787,10.1895,10.1994,131587.0
2022-04-22 14:00:00,10.3,10.36,10.28,10.3,165954.0,10.1994,10.2589,10.1796,10.1994,165954.0
2022-04-22 14:30:00,10.3,10.3,10.18,10.24,126655.0,10.1994,10.1994,10.0806,10.14,126655.0
2022-04-22 15:00:00,10.24,10.3,10.19,10.24,133281.0,10.14,10.1994,10.0905,10.14,133281.0
2022-04-22 15:30:00,10.24,10.3,10.18,10.22,359828.0,10.14,10.1994,10.0806,10.1202,359828.0
2022-04-25 09:30:00,10.08,10.24,9.96,10.08,216486.0,9.9816,10.14,9.8628,9.9816,216486.0
2022-04-25 10:00:00,10.1,10.25,10.01,10.25,162844.0,10.0014,10.1499,9.9123,10.1499,162844.0
2022-04-25 10:30:00,10.25,10.31,10.09,10.12,138875.0,10.1499,10.2093,9.9915,10.0212,138875.0
2022-04-25 11:00:00,10.11,10.29,10.1,10.28,254989.0,10.0113,10.1895,10.0014,10.1796,254989.0
2022-04-25 11:30:00,10.28,10.3,10.19,10.22,143240.0,10.1796,10.1994,10.0905,10.1202,143240.0
2022-04-25 12:00:00,10.22,10.29,10.15,10.25,100589.0,10.1202,10.1895,10.0509,10.1499,100589.0
2022-04-25 12:30:00,10.25,10.38,10.23,10.26,94892.0,10.1499,10.2787,10.1301,10.1598,94892.0
2022-04-25 13:00:00,10.25,10.32,10.17,10.31,101908.0,10.1499,10.2193,10.0707,10.2093,101908.0
2022-04-25 13:30:00,10.3,10.36,10.29,10.31,81104.0,10.1994,10.2589,10.1895,10.2093,81104.0
2022-04-25 14:00:00,10.31,10.42,10.27,10.41,103919.0,10.2093,10.3183,10.1697,10.3084,103919.0
2022-04-25 14:30:00,10.41,10.45,10.32,10.32,96805.0,10.3084,10.348,10.2193,10.2193,96805.0
2022-04-25 15:00:00,10.32,10.33,10.21,10.28,126189.0,10.2193,10.2292,10.1103,10.1796,126189.0
2022-04-25 15:30:00,10.29,10.43,10.26,10.42,298533.0,10.1895,10.3282,10.1598,10.3183,298533.0
2022-04-26 09:30:00,10.26,10.33,9.79,9.89,536629.0,10.1598,10.2292,9.6944,9.7934,536629.0
2022-04-26 10:00:00,9.89,10.09,9.86,10.01,338969.0,9.7934,9.9915,9.7637,9.9123,338969.0
2022-04-26 10:30:00,10.0,10.02,9.91,9.96,433874.0,9.9024,9.9222,9.8133,9.8628,433874.0
2022-04-26 11:00:00,9.96,9.97,9.87,9.94,325555.0,9.8628,9.8727,9.7736,9.843,325555.0
2022-04-26 11:30:00,9.93,9.96,9.86,9.9,370631.0,9.8331,9.8628,9.7637,9.8034,370631.0
2022-04-26 12:00:00,9.91,10.02,9.9,10.02,430757.0,9.8133,9.9222,9.8034,9.9222,430757.0
2022-04-26 12:30:00,10.01,10.05,9.96,10.0,199462.0,9.9123,9.9519,9.8628,9.9024,199462.0
2022-04-26 13:00:00,10.0,10.01,9.9,9.92,264928.0,9.9024,9.9123,9.8034,9.8232,264928.0
2022-04-26 13:30:00,9.92,9.99,9.9,9.98,194947.0,9.8232,9.8925,9.8034,9.8826,194947.0
2022-04-26 14:00:00,9.98,10.01,9.92,9.93,459088.0,9.8826,9.9123,9.8232,9.8331,459088.0
2022-04-26 14:30:00,9.93,9.96,9.81,9.92,210732.0,9.8331,9.8628,9.7142,9.8232,210732.0
2022-04-26 15:00:00,9.92,9.92,9.81,9.82,153931.0,9.8232,9.8232,9.7142,9.7241,153931.0
2022-04-26 15:30:00,9.81,9.82,9.69,9.7,683858.0,9.7142,9.7241,9.5954,9.6053,683858.0
2022-04-27 09:30:00,9.72,10.58,9.72,10.56,394489.0,9.6251,10.4767,9.6251,10.4569,394489.0
2022-04-27 10:00:00,10.55,10.73,10.39,10.42,285695.0,10.447,10.6252,10.2886,10.3183,285695.0
2022-04-27 10:30:00,10.42,10.48,10.23,10.29,294987.0,10.3183,10.3777,10.1301,10.1895,294987.0
2022-04-27 11:00:00,10.28,10.42,10.26,10.36,205638.0,10.1796,10.3183,10.1598,10.2589,205638.0
2022-04-27 11:30:00,10.37,10.44,10.34,10.42,95976.0,10.2688,10.3381,10.2391,10.3183,95976.0
2022-04-27 12:00:00,10.41,10.62,10.37,10.51,318529.0,10.3084,10.5163,10.2688,10.4074,318529.0
2022-04-27 12:30:00,10.51,10.55,10.46,10.5,92677.0,10.4074,10.447,10.3579,10.3975,92677.0
2022-04-27 13:00:00,10.5,10.62,10.46,10.58,310853.0,10.3975,10.5163,10.3579,10.4767,310853.0
2022-04-27 13:30:00,10.57,10.61,10.47,10.55,87466.0,10.4668,10.5064,10.3678,10.447,87466.0
2022-04-27 14:00:00,10.56,10.67,10.55,10.67,111665.0,10.4569,10.5658,10.447,10.5658,111665.0
2022-04-27 14:30:00,10.65,10.8,10.65,10.74,148969.0,10.546,10.6946,10.546,10.6352,148969.0
2022-04-27 15:00:00,10.74,10.79,10.66,10.75,207067.0,10.6352,10.6847,10.5559,10.6451,207067.0
2022-04-27 15:30:00,10.75,10.81,10.73,10.79,367485.0,10.6451,10.7045,10.6252,10.6847,367485.0
2022-04-28 09:30:00,10.71,10.93,10.67,10.84,253014.0,10.6054,10.8233,10.5658,10.7342,253014.0
2022-04-28 10:00:00,10.84,10.91,10.6,10.64,245239.0,10.7342,10.8035,10.4965,10.5361,245239.0
2022-04-28 10:30:00,10.64,10.81,10.56,10.81,166908.0,10.5361,10.7045,10.4569,10.7045,166908.0
2022-04-28 11:00:00,10.81,10.87,10.69,10.71,136443.0,10.7045,10.7639,10.5856,10.6054,136443.0
2022-04-28 11:30:00,10.71,10.73,10.53,10.57,118965.0,10.6054,10.6252,10.4272,10.4668,118965.0
2022-04-28 12:00:00,10.57,10.74,10.57,10.71,129435.0,10.4668,10.6352,10.4668,10.6054,129435.0
2022-04-28 12:30:00,10.71,10.94,10.69,10.87,161847.0,10.6054,10.8332,10.5856,10.7639,161847.0
2022-04-28 13:00:00,10.88,10.96,10.86,10.94,146727.0,10.7738,10.853,10.754,10.8332,146727.0
2022-04-28 13:30:00,10.95,11.03,10.93,11.02,248624.0,10.8431,10.9223,10.8233,10.9124,248624.0
2022-04-28 14:00:00,11.02,11.1,11.0,11.1,151439.0,10.9124,10.9916,10.8926,10.9916,151439.0
2022-04-28 14:30:00,11.11,11.17,11.07,11.17,115349.0,11.0015,11.061,10.9619,11.061,115349.0
2022-04-28 15:00:00,11.18,11.28,11.15,11.2,179659.0,11.0709,11.1699,11.0411,11.0907,179659.0
2022-04-28 15:30:00,11.21,11.3,11.17,11.27,412747.0,11.1006,11.1897,11.061,11.16,412747.0
2022-04-29 09:30:00,11.65,12.79,11.56,12.78,1033581.0,11.5363,12.6651,11.4471,12.6552,1033581.0
2022-04-29 10:00:00,12.77,12.87,12.45,12.54,336377.0,12.6453,12.7444,12.3285,12.4176,336377.0
2022-04-29 10:30:00,12.54,12.75,12.47,12.75,358997.0,12.4176,12.6255,12.3483,12.6255,358997.0
2022-04-29 11:00:00,12.74,12.76,12.54,12.63,246036.0,12.6156,12.6354,12.4176,12.5067,246036.0
2022-04-29 11:30:00,12.62,12.83,12.58,12.76,159314.0,12.4968,12.7047,12.4572,12.6354,159314.0
2022-04-29 12:00:00,12.77,12.8,12.65,12.74,142478.0,12.6453,12.675,12.5265,12.6156,142478.0
2022-04-29 12:30:00,12.74,12.83,12.64,12.83,177860.0,12.6156,12.7047,12.5166,12.7047,177860.0
2022-04-29 13:00:00,12.83,12.94,12.8,12.91,176974.0,12.7047,12.8137,12.675,12.784,176974.0
2022-04-29 13:30:00,12.91,12.98,12.75,12.79,150927.0,12.784,12.8533,12.6255,12.6651,150927.0
2022-04-29 14:00:00,12.79,12.82,12.7,12.76,120609.0,12.6651,12.6948,12.576,12.6354,120609.0
2022-04-29 14:30:00,12.76,12.78,12.59,12.68,117412.0,12.6354,12.6552,12.4671,12.5562,117412.0
2022-04-29 15:00:00,12.67,12.68,12.48,12.49,362888.0,12.5463,12.5562,12.3582,12.3681,362888.0
2022-04-29 15:30:00,12.48,12.56,12.44,12.54,545248.0,12.3582,12.4374,12.3186,12.4176,545248.0
2022-05-02 09:30:00,12.8,13.19,12.56,13.04,880011.0,12.675,13.0612,12.4374,12.9127,880011.0
2022-05-02 10:00:00,13.0,13.07,12.67,12.96,444985.0,12.8731,12.9424,12.5463,12.8335,444985.0
2022-05-02 10:30:00,12.96,13.0,12.54,12.61,247676.0,12.8335,12.8731,12.4176,12.4869,247676.0
2022-05-02 11:00:00,12.62,12.78,12.56,12.71,179284.0,12.4968,12.6552,12.4374,12.5859,179284.0
2022-05-02 11:30:00,12.72,12.81,12.62,12.81,186456.0,12.5958,12.6849,12.4968,12.6849,186456.0
2022-05-02 12:00:00,12.8,12.9,12.71,12.85,134115.0,12.675,12.7741,12.5859,12.7246,134115.0
2022-05-02 12:30:00,12.84,12.87,12.68,12.68,151625.0,12.7147,12.7444,12.5562,12.5562,151625.0
2022-05-02 13:00:00,12.69,12.74,12.65,12.73,114792.0,12.5661,12.6156,12.5265,12.6057,114792.0
2022-05-02 13:30:00,12.74,12.79,12.64,12.75,92241.0,12.6156,12.6651,12.5166,12.6255,92241.0
2022-05-02 14:00:00,12.75,12.84,12.6,12.73,149843.0,12.6255,12.7147,12.477,12.6057,149843.0
2022-05-02 14:30:00,12.72,12.93,12.69,12.86,164485.0,12.5958,12.8038,12.5661,12.7345,164485.0
2022-05-02 15:00:00,12.87,12.99,12.85,12.88,178741.0,12.7444,12.8632,12.7246,12.7543,178741.0
2022-05-02 15:30:00,12.89,12.92,12.75,12.88,405903.0,12.7642,12.7939,12.6255,12.7543,405903.0
2022-05-03 09:30:00,12.72,13.43,12.65,13.25,1047562.0,12.5958,13.2989,12.5265,13.1206,1047562.0
2022-05-03 10:00:00,13.23,13.37,12.99,13.17,364745.0,13.1008,13.2395,12.8632,13.0414,364745.0
2022-05-03 10:30:00,13.18,13.29,13.01,13.21,202107.0,13.0513,13.1603,12.883,13.081,202107.0
2022-05-03 11:00:00,13.21,13.23,13.08,13.14,119079.0,13.081,13.1008,12.9523,13.0117,119079.0
2022-05-03 11:30:00,13.15,13.22,13.09,13.19,78008.0,13.0216,13.0909,12.9622,13.0612,78008.0
2022-05-03 12:00:00,13.18,13.22,13.08,13.13,113134.0,13.0513,13.0909,12.9523,13.0018,113134.0
2022-05-03 12:30:00,13.13,13.17,13.05,13.06,96246.0,13.0018,13.0414,12.9226,12.9325,96246.0
2022-05-03 13:00:00,13.08,13.16,13.03,13.15,89508.0,12.9523,13.0315,12.9028,13.0216,89508.0
2022-05-03 13:30:00,13.16,13.38,13.15,13.28,179797.0,13.0315,13.2494,13.0216,13.1504,179797.0
2022-05-03 14:00:00,13.28,13.29,13.12,13.13,101701.0,13.1504,13.1603,12.9919,13.0018,101701.0
2022-05-03 14:30:00,13.15,13.3,13.09,13.3,91719.0,13.0216,13.1702,12.9622,13.1702,91719.0
2022-05-03 15:00:00,13.3,13.31,13.13,13.21,102349.0,13.1702,13.1801,13.0018,13.081,102349.0
2022-05-03 15:30:00,13.2,13.21,13.1,13.14,354034.0,13.0711,13.081,12.9721,13.0117,354034.0
2022-05-04 09:30:00,12.77,12.84,12.51,12.61,503885.0,12.6453,12.7147,12.3879,12.4869,503885.0
2022-05-04 10:00:00,12.6,12.68,12.45,12.59,236935.0,12.477,12.5562,12.3285,12.4671,236935.0
2022-05-04 10:30:00,12.58,12.74,12.53,12.54,133879.0,12.4572,12.6156,12.4077,12.4176,133879.0
2022-05-04 11:00:00,12.56,12.6,12.47,12.6,102577.0,12.4374,12.477,12.3483,12.477,102577.0
2022-05-04 11:30:00,12.6,12.67,12.52,12.65,104255.0,12.477,12.5463,12.3978,12.5265,104255.0
2022-05-04 12:00:00,12.65,12.79,12.61,12.79,126067.0,12.5265,12.6651,12.4869,12.6651,126067.0
2022-05-04 12:30:00,12.79,12.79,12.61,12.66,119923.0,12.6651,12.6651,12.4869,12.5364,119923.0
2022-05-04 13:00:00,12.66,12.69,12.54,12.62,147189.0,12.5364,12.5661,12.4176,12.4968,147189.0
2022-05-04 13:30:00,12.62,12.69,12.55,12.67,113584.0,12.4968,12.5661,12.4275,12.5463,113584.0
2022-05-04 14:00:00,12.66,12.82,12.43,12.62,257029.0,12.5364,12.6948,12.3087,12.4968,257029.0
2022-05-04 14:30:00,12.63,12.92,12.38,12.87,350418.0,12.5067,12.7939,12.2591,12.7444,350418.0
2022-05-04 15:00:00,12.87,13.01,12.83,13.0,206597.0,12.7444,12.883,12.7047,12.8731,206597.0
2022-05-04 15:30:00,13.01,13.15,12.98,13.08,372166.0,12.883,13.0216,12.8533,12.9523,372166.0
2022-05-05 09:30:00,12.69,12.89,12.52,12.76,738663.0,12.5661,12.7642,12.3978,12.6354,738663.0
2022-05-05 10:00:00,12.76,12.76,12.52,12.54,274373.0,12.6354,12.6354,12.3978,12.4176,274373.0
2022-05-05 10:30:00,12.53,12.68,12.48,12.6,203455.0,12.4077,12.5562,12.3582,12.477,203455.0
2022-05-05 11:00:00,12.6,12.61,12.43,12.47,102339.0,12.477,12.4869,12.3087,12.3483,102339.0
2022-05-05 11:30:00,12.47,12.57,12.46,12.48,154539.0,12.3483,12.4473,12.3384,12.3582,154539.0
2022-05-05 12:00:00,12.47,12.65,12.44,12.64,211379.0,12.3483,12.5265,12.3186,12.5166,211379.0
2022-05-05 12:30:00,12.63,12.64,12.51,12.6,158179.0,12.5067,12.5166,12.3879,12.477,158179.0
2022-05-05 13:00:00,12.6,12.64,12.53,12.58,180547.0,12.477,12.5166,12.4077,12.4572,180547.0
2022-05-05 13:30:00,12.58,12.65,12.52,12.54,122249.0,12.4572,12.5265,12.3978,12.4176,122249.0
2022-05-05 14:00:00,12.54,12.61,12.48,12.51,114845.0,12.4176,12.4869,12.3582,12.3879,114845.0
2022-05-05 14:30:00,12.51,12.57,12.48,12.52,134545.0,12.3879,12.4473,12.3582,12.3978,134545.0
2022-05-05 15:00:00,12.52,12.53,12.45,12.49,146064.0,12.3978,12.4077,12.3285,12.3681,146064.0
2022-05-05 15:30:00,12.49,12.59,12.45,12.57,458837.0,12.3681,12.4671,12.3285,12.4473,458837.0
2022-05-06 09:30:00,12.28,12.34,11.96,12.09,698236.0,12.1601,12.2195,11.8432,11.972,698236.0
2022-05-06 10:00:00,12.11,12.56,12.08,12.46,237715.0,11.9918,12.4374,11.9621,12.3384,237715.0
2022-05-06 10:30:00,12.48,12.52,12.28,12.45,142290.0,12.3582,12.3978,12.1601,12.3285,142290.0
2022-05-06 11:00:00,12.45,12.5,12.36,12.42,124556.0,12.3285,12.378,12.2393,12.2988,124556.0
2022-05-06 11:30:00,12.42,12.49,12.33,12.35,141802.0,12.2988,12.3681,12.2096,12.2294,141802.0
2022-05-06 12:00:00,12.34,12.5,12.31,12.47,128169.0,12.2195,12.378,12.1898,12.3483,128169.0
2022-05-06 12:30:00,12.47,12.5,12.36,12.42,81019.0,12.3483,12.378,12.2393,12.2988,81019.0
2022-05-06 13:00:00,12.43,12.43,12.26,12.29,106771.0,12.3087,12.3087,12.1403,12.17,106771.0
2022-05-06 13:30:00,12.3,12.34,12.22,12.24,73389.0,12.1799,12.2195,12.1007,12.1205,73389.0
2022-05-06 14:00:00,12.24,12.29,12.15,12.18,101692.0,12.1205,12.17,12.0314,12.0611,101692.0
2022-05-06 14:30:00,12.19,12.27,12.16,12.24,101045.0,12.071,12.1502,12.0413,12.1205,101045.0
2022-05-06 15:00:00,12.2,12.22,12.12,12.18,131590.0,12.0809,12.1007,12.0017,12.0611,131590.0
2022-05-06 15:30:00,12.17,12.3,12.13,12.22,475656.0,12.0512,12.1799,12.0116,12.1007,475656.0
2022-05-09 09:30:00,12.0,12.0,11.52,11.57,424265.0,11.8829,11.8829,11.4075,11.457,424265.0
2022-05-09 10:00:00,11.58,11.58,11.22,11.24,279609.0,11.467,11.467,11.1105,11.1303,279609.0
2022-05-09 10:30:00,11.23,11.23,11.01,11.02,234648.0,11.1204,11.1204,10.9025,10.9124,234648.0
2022-05-09 11:00:00,11.02,11.03,10.82,10.86,351781.0,10.9124,10.9223,10.7144,10.754,351781.0
2022-05-09 11:30:00,10.86,10.96,10.81,10.88,215137.0,10.754,10.853,10.7045,10.7738,215137.0
2022-05-09 12:00:00,10.86,11.0,10.82,10.89,127756.0,10.754,10.8926,10.7144,10.7837,127756.0
2022-05-09 12:30:00,10.9,10.91,10.76,10.77,124346.0,10.7936,10.8035,10.655,10.6649,124346.0
2022-05-09 13:00:00,10.77,10.8,10.7,10.74,77793.0,10.6649,10.6946,10.5955,10.6352,77793.0
2022-05-09 13:30:00,10.74,10.74,10.63,10.65,108485.0,10.6352,10.6352,10.5262,10.546,108485.0
2022-05-09 14:00:00,10.65,10.67,10.53,10.54,86052.0,10.546,10.5658,10.4272,10.4371,86052.0
2022-05-09 14:30:00,10.54,10.55,10.49,10.5,175698.0,10.4371,10.447,10.3876,10.3975,175698.0
2022-05-09 15:00:00,10.5,10.58,10.26,10.29,515017.0,10.3975,10.4767,10.1598,10.1895,515017.0
2022-05-09 15:30:00,10.29,10.33,10.14,10.18,1185038.0,10.1895,10.2292,10.041,10.0806,1185038.0
2022-05-10 09:30:00,10.32,10.48,9.85,10.15,533764.0,10.2193,10.3777,9.7538,10.0509,533764.0
2022-05-10 10:00:00,10.16,10.29,10.11,10.22,216397.0,10.0608,10.1895,10.0113,10.1202,216397.0
2022-05-10 10:30:00,10.21,10.23,9.87,9.88,691362.0,10.1103,10.1301,9.7736,9.7835,691362.0
2022-05-10 11:00:00,9.87,9.97,9.86,9.91,257458.0,9.7736,9.8727,9.7637,9.8133,257458.0
2022-05-10 11:30:00,9.91,9.98,9.87,9.92,177243.0,9.8133,9.8826,9.7736,9.8232,177243.0
2022-05-10 12:00:00,9.92,9.97,9.87,9.88,215013.0,9.8232,9.8727,9.7736,9.7835,215013.0
2022-05-10 12:30:00,9.88,9.9,9.86,9.86,233094.0,9.7835,9.8034,9.7637,9.7637,233094.0
2022-05-10 13:00:00,9.86,9.96,9.86,9.9,185021.0,9.7637,9.8628,9.7637,9.8034,185021.0
2022-05-10 13:30:00,9.9,10.17,9.9,10.17,127421.0,9.8034,10.0707,9.8034,10.0707,127421.0
2022-05-10 14:00:00,10.17,10.18,10.08,10.11,108046.0,10.0707,10.0806,9.9816,10.0113,108046.0
2022-05-10 14:30:00,10.11,10.14,10.05,10.1,101071.0,10.0113,10.041,9.9519,10.0014,101071.0
2022-05-10 15:00:00,10.1,10.14,9.95,9.97,211568.0,10.0014,10.041,9.8529,9.8727,211568.0
2022-05-10 15:30:00,9.97,10.01,9.86,9.92,1295242.0,9.8727,9.9123,9.7637,9.8232,1295242.0
2022-05-11 09:30:00,9.9,10.19,9.74,10.18,593951.0,9.8034,10.0905,9.6449,10.0806,593951.0
2022-05-11 10:00:00,10.18,10.19,9.98,10.11,494073.0,10.0806,10.0905,9.8826,10.0113,494073.0
2022-05-11 10:30:00,10.1,10.11,9.71,9.77,184928.0,10.0014,10.0113,9.6152,9.6746,184928.0
2022-05-11 11:00:00,9.76,9.79,9.69,9.76,188914.0,9.6647,9.6944,9.5954,9.6647,188914.0
2022-05-11 11:30:00,9.77,9.95,9.66,9.95,268203.0,9.6746,9.8529,9.5657,9.8529,268203.0
2022-05-11 12:00:00,9.95,10.03,9.88,9.92,207792.0,9.8529,9.9321,9.7835,9.8232,207792.0
2022-05-11 12:30:00,9.92,9.99,9.9,9.95,156832.0,9.8232,9.8925,9.8034,9.8529,156832.0
2022-05-11 13:00:00,9.95,9.99,9.88,9.88,208070.0,9.8529,9.8925,9.7835,9.7835,208070.0
2022-05-11 13:30:00,9.88,9.9,9.8,9.84,189672.0,9.7835,9.8034,9.7043,9.7439,189672.0
2022-05-11 14:00:00,9.84,9.98,9.84,9.92,186530.0,9.7439,9.8826,9.7439,9.8232,186530.0
2022-05-11 14:30:00,9.93,10.01,9.87,9.9,210528.0,9.8331,9.9123,9.7736,9.8034,210528.0
2022-05-11 15:00:00,9.89,9.91,9.85,9.89,181103.0,9.7934,9.8133,9.7538,9.7934,181103.0
2022-05-11 15:30:00,9.88,9.9,9.8,9.85,558104.0,9.7835,9.8034,9.7043,9.7538,558104.0
2022-05-12 09:30:00,9.64,9.65,9.29,9.44,455367.0,9.5459,9.5558,9.1993,9.3478,455367.0
2022-05-12 10:00:00,9.43,9.96,9.36,9.85,463127.0,9.3379,9.8628,9.2686,9.7538,463127.0
2022-05-12 10:30:00,9.86,10.05,9.8,10.05,180522.0,9.7637,9.9519,9.7043,9.9519,180522.0
2022-05-12 11:00:00,10.05,10.13,9.99,10.08,185032.0,9.9519,10.0311,9.8925,9.9816,185032.0
2022-05-12 11:30:00,10.1,10.12,9.86,9.87,96056.0,10.0014,10.0212,9.7637,9.7736,96056.0
2022-05-12 12:00:00,9.87,9.98,9.79,9.97,153849.0,9.7736,9.8826,9.6944,9.8727,153849.0
2022-05-12 12:30:00,9.97,10.04,9.91,9.94,85827.0,9.8727,9.942,9.8133,9.843,85827.0
2022-05-12 13:00:00,9.94,9.98,9.81,9.82,124239.0,9.843,9.8826,9.7142,9.7241,124239.0
2022-05-12 13:30:00,9.82,9.86,9.66,9.68,126734.0,9.7241,9.7637,9.5657,9.5855,126734.0
2022-05-12 14:00:00,9.68,9.75,9.61,9.65,90033.0,9.5855,9.6548,9.5162,9.5558,90033.0
2022-05-12 14:30:00,9.65,9.65,9.53,9.54,75310.0,9.5558,9.5558,9.437,9.4469,75310.0
2022-05-12 15:00:00,9.53,9.71,9.52,9.65,141084.0,9.437,9.6152,9.4271,9.5558,141084.0
2022-05-12 15:30:00,9.65,9.8,9.65,9.79,262061.0,9.5558,9.7043,9.5558,9.6944,262061.0
2022-05-13 09:30:00,9.9,10.72,9.9,10.68,490191.0,9.8034,10.6153,9.8034,10.5757,490191.0
2022-05-13 10:00:00,10.67,11.0,10.64,10.96,196732.0,10.5658,10.8926,10.5361,10.853,196732.0
2022-05-13 10:30:00,10.96,11.1,10.92,11.03,334839.0,10.853,10.9916,10.8134,10.9223,334839.0
2022-05-13 11:00:00,11.03,11.03,10.84,10.92,186323.0,10.9223,10.9223,10.7342,10.8134,186323.0
2022-05-13 11:30:00,10.92,10.97,10.83,10.96,117243.0,10.8134,10.8629,10.7243,10.853,117243.0
2022-05-13 12:00:00,10.96,11.0,10.91,10.95,109362.0,10.853,10.8926,10.8035,10.8431,109362.0
2022-05-13 12:30:00,10.95,11.05,10.9,10.97,96514.0,10.8431,10.9421,10.7936,10.8629,96514.0
2022-05-13 13:00:00,10.98,11.24,10.98,11.24,146829.0,10.8728,11.1303,10.8728,11.1303,146829.0
2022-05-13 13:30:00,11.23,11.23,11.05,11.09,100620.0,11.1204,11.1204,10.9421,10.9817,100620.0
2022-05-13 14:00:00,11.08,11.1,10.99,11.0,133094.0,10.9718,10.9916,10.8827,10.8926,133094.0
2022-05-13 14:30:00,11.01,11.12,11.0,11.11,87748.0,10.9025,11.0114,10.8926,11.0015,87748.0
2022-05-13 15:00:00,11.11,11.16,11.06,11.16,170606.0,11.0015,11.0511,10.952,11.0511,170606.0
2022-05-13 15:30:00,11.16,11.18,11.08,11.1,387533.0,11.0511,11.0709,10.9718,10.9916,387533.0
2022-05-16 09:30:00,11.0,11.29,10.9,11.16,555862.0,10.8926,11.1798,10.7936,11.0511,555862.0
2022-05-16 10:00:00,11.16,11.22,11.01,11.12,305053.0,11.0511,11.1105,10.9025,11.0114,305053.0
2022-05-16 10:30:00,11.13,11.16,10.99,11.07,267571.0,11.0213,11.0511,10.8827,10.9619,267571.0
2022-05-16 11:00:00,11.08,11.32,11.04,11.19,206361.0,10.9718,11.2095,10.9322,11.0808,206361.0
2022-05-16 11:30:00,11.19,11.24,11.08,11.17,171161.0,11.0808,11.1303,10.9718,11.061,171161.0
2022-05-16 12:00:00,11.19,11.21,11.05,11.14,117385.0,11.0808,11.1006,10.9421,11.0312,117385.0
2022-05-16 12:30:00,11.13,11.21,11.08,11.1,93970.0,11.0213,11.1006,10.9718,10.9916,93970.0
2022-05-16 13:00:00,11.09,11.19,11.07,11.18,130899.0,10.9817,11.0808,10.9619,11.0709,130899.0
2022-05-16 13:30:00,11.19,11.26,11.17,11.22,174612.0,11.0808,11.1501,11.061,11.1105,174612.0
2022-05-16 14:00:00,11.22,11.25,11.12,11.17,177804.0,11.1105,11.1402,11.0114,11.061,177804.0
2022-05-16 14:30:00,11.18,11.18,11.06,11.09,197913.0,11.0709,11.0709,10.952,10.9817,197913.0
2022-05-16 15:00:00,11.09,11.14,11.06,11.1,188146.0,10.9817,11.0312,10.952,10.9916,188146.0
2022-05-16 15:30:00,11.1,11.11,11.05,11.1,309485.0,10.9916,11.0015,10.9421,10.9916,309485.0
2022-05-17 09:30:00,11.71,12.11,11.67,11.96,710749.0,11.5957,11.9918,11.5561,11.8432,710749.0
2022-05-17 10:00:00,11.95,12.04,11.73,11.74,374951.0,11.8333,11.9225,11.6155,11.6254,374951.0
2022-05-17 10:30:00,11.72,11.81,11.61,11.68,197087.0,11.6056,11.6947,11.4967,11.566,197087.0
2022-05-17 11:00:00,11.67,11.77,11.64,11.73,178117.0,11.5561,11.6551,11.5264,11.6155,178117.0
2022-05-17 11:30:00,11.74,11.81,11.59,11.6,214900.0,11.6254,11.6947,11.4769,11.4868,214900.0
2022-05-17 12:00:00,11.58,11.62,11.51,11.55,114593.0,11.467,11.5066,11.3976,11.4372,114593.0
2022-05-17 12:30:00,11.55,11.57,11.43,11.45,100964.0,11.4372,11.457,11.3184,11.3382,100964.0
2022-05-17 13:00:00,11.45,11.49,11.39,11.41,89335.0,11.3382,11.3778,11.2788,11.2986,89335.0
2022-05-17 13:30:00,11.4,11.48,11.39,11.4,108295.0,11.2887,11.3679,11.2788,11.2887,108295.0
2022-05-17 14:00:00,11.4,11.5,11.25,11.32,193244.0,11.2887,11.3877,11.1402,11.2095,193244.0
2022-05-17 14:30:00,11.31,11.4,11.27,11.32,94934.0,11.1996,11.2887,11.16,11.2095,94934.0
2022-05-17 15:00:00,11.31,11.4,11.28,11.29,162300.0,11.1996,11.2887,11.1699,11.1798,162300.0
2022-05-17 15:30:00,11.3,11.35,11.26,11.29,264945.0,11.1897,11.2392,11.1501,11.1798,264945.0
2022-05-18 09:30:00,11.13,11.52,11.1,11.37,322938.0,11.0213,11.4075,10.9916,11.259,322938.0
2022-05-18 10:00:00,11.37,11.47,11.25,11.43,259374.0,11.259,11.358,11.1402,11.3184,259374.0
2022-05-18 10:30:00,11.42,11.6,11.33,11.6,210379.0,11.3085,11.4868,11.2194,11.4868,210379.0
2022-05-18 11:00:00,11.59,11.59,11.29,11.31,101707.0,11.4769,11.4769,11.1798,11.1996,101707.0
2022-05-18 11:30:00,11.32,11.42,11.28,11.31,110141.0,11.2095,11.3085,11.1699,11.1996,110141.0
2022-05-18 12:00:00,11.3,11.33,11.21,11.27,112288.0,11.1897,11.2194,11.1006,11.16,112288.0
2022-05-18 12:30:00,11.27,11.38,11.24,11.36,79110.0,11.16,11.2689,11.1303,11.2491,79110.0
2022-05-18 13:00:00,11.35,11.35,11.23,11.28,130084.0,11.2392,11.2392,11.1204,11.1699,130084.0
2022-05-18 13:30:00,11.28,11.3,11.21,11.25,54645.0,11.1699,11.1897,11.1006,11.1402,54645.0
2022-05-18 14:00:00,11.25,11.31,11.22,11.3,86584.0,11.1402,11.1996,11.1105,11.1897,86584.0
2022-05-18 14:30:00,11.3,11.34,11.23,11.28,119459.0,11.1897,11.2293,11.1204,11.1699,119459.0
2022-05-18 15:00:00,11.27,11.34,11.2,11.21,155192.0,11.16,11.2293,11.0907,11.1006,155192.0
2022-05-18 15:30:00,11.21,11.31,11.2,11.27,253437.0,11.1006,11.1996,11.0907,11.16,253437.0
2022-05-19 09:30:00,11.11,11.52,11.11,11.5,441015.0,11.0015,11.4075,11.0015,11.3877,441015.0
2022-05-19 10:00:00,11.51,11.85,11.46,11.79,249583.0,11.3976,11.7343,11.3481,11.6749,249583.0
2022-05-19 10:30:00,11.79,12.16,11.75,12.15,334233.0,11.6749,12.0413,11.6353,12.0314,334233.0
2022-05-19 11:00:00,12.15,12.33,12.12,12.29,562008.0,12.0314,12.2096,12.0017,12.17,562008.0
2022-05-19 11:30:00,12.29,12.52,12.29,12.51,290155.0,12.17,12.3978,12.17,12.3879,290155.0
2022-05-19 12:00:00,12.51,12.63,12.42,12.52,182314.0,12.3879,12.5067,12.2988,12.3978,182314.0
2022-05-19 12:30:00,12.52,12.54,12.33,12.48,364541.0,12.3978,12.4176,12.2096,12.3582,364541.0
2022-05-19 13:00:00,12.49,12.52,12.4,12.49,188802.0,12.3681,12.3978,12.2789,12.3681,188802.0
2022-05-19 13:30:00,12.48,12.61,12.46,12.59,169132.0,12.3582,12.4869,12.3384,12.4671,169132.0
2022-05-19 14:00:00,12.59,12.6,12.39,12.42,138237.0,12.4671,12.477,12.269,12.2988,138237.0
2022-05-19 14:30:00,12.41,12.58,12.41,12.54,204340.0,12.2888,12.4572,12.2888,12.4176,204340.0
2022-05-19 15:00:00,12.54,12.57,12.35,12.35,206171.0,12.4176,12.4473,12.2294,12.2294,206171.0
2022-05-19 15:30:00,12.35,12.58,12.35,12.57,675352.0,12.2294,12.4572,12.2294,12.4473,675352.0
2022-05-20 09:30:00,12.72,12.92,12.6,12.81,341431.0,12.5958,12.7939,12.477,12.6849,341431.0
2022-05-20 10:00:00,12.8,12.86,12.55,12.85,170799.0,12.675,12.7345,12.4275,12.7246,170799.0
2022-05-20 10:30:00,12.85,12.87,12.65,12.65,163690.0,12.7246,12.7444,12.5265,12.5265,163690.0
2022-05-20 11:00:00,12.64,12.72,12.62,12.71,180206.0,12.5166,12.5958,12.4968,12.5859,180206.0
2022-05-20 11:30:00,12.71,12.77,12.59,12.62,332774.0,12.5859,12.6453,12.4671,12.4968,332774.0
2022-05-20 12:00:00,12.63,12.68,12.49,12.51,223147.0,12.5067,12.5562,12.3681,12.3879,223147.0
2022-05-20 12:30:00,12.5,12.54,12.43,12.5,172995.0,12.378,12.4176,12.3087,12.378,172995.0
2022-05-20 13:00:00,12.5,12.5,12.4,12.45,156046.0,12.378,12.378,12.2789,12.3285,156046.0
2022-05-20 13:30:00,12.45,12.58,12.45,12.52,155987.0,12.3285,12.4572,12.3285,12.3978,155987.0
2022-05-20 14:00:00,12.53,12.54,12.43,12.46,92827.0,12.4077,12.4176,12.3087,12.3384,92827.0
2022-05-20 14:30:00,12.45,12.48,12.35,12.36,88758.0,12.3285,12.3582,12.2294,12.2393,88758.0
2022-05-20 15:00:00,12.36,12.47,12.31,12.46,88535.0,12.2393,12.3483,12.1898,12.3384,88535.0
2022-05-20 15:30:00,12.45,12.54,12.42,12.49,436714.0,12.3285,12.4176,12.2988,12.3681,436714.0
2022-05-23 09:30:00,12.36,12.36,11.91,11.93,226539.0,12.2393,12.2393,11.7937,11.8135,226539.0
2022-05-23 10:00:00,11.93,12.07,11.93,12.04,163013.0,11.8135,11.9522,11.8135,11.9225,163013.0
2022-05-23 10:30:00,12.05,12.16,11.89,12.02,185761.0,11.9324,12.0413,11.7739,11.9027,185761.0
2022-05-23 11:00:00,12.01,12.07,11.93,12.01,133598.0,11.8928,11.9522,11.8135,11.8928,133598.0
2022-05-23 11:30:00,12.01,12.07,11.85,11.88,159122.0,11.8928,11.9522,11.7343,11.764,159122.0
2022-05-23 12:00:00,11.88,12.01,11.87,11.92,143939.0,11.764,11.8928,11.7541,11.8036,143939.0
2022-05-23 12:30:00,11.92,12.0,11.91,11.95,101230.0,11.8036,11.8829,11.7937,11.8333,101230.0
2022-05-23 13:00:00,11.95,11.99,11.9,11.98,90282.0,11.8333,11.8729,11.7838,11.863,90282.0
2022-05-23 13:30:00,11.98,12.02,11.95,11.96,99504.0,11.863,11.9027,11.8333,11.8432,99504.0
2022-05-23 14:00:00,11.97,12.01,11.91,12.0,130208.0,11.8531,11.8928,11.7937,11.8829,130208.0
2022-05-23 14:30:00,12.0,12.0,11.93,11.96,103432.0,11.8829,11.8829,11.8135,11.8432,103432.0
2022-05-23 15:00:00,11.97,11.99,11.89,11.93,144271.0,11.8531,11.8729,11.7739,11.8135,144271.0
2022-05-23 15:30:00,11.93,12.1,11.91,12.02,794845.0,11.8135,11.9819,11.7937,11.9027,794845.0
2022-05-24 09:30:00,11.75,11.75,11.19,11.21,314717.0,11.6353,11.6353,11.0808,11.1006,314717.0
2022-05-24 10:00:00,11.2,11.21,11.09,11.19,103284.0,11.0907,11.1006,10.9817,11.0808,103284.0
2022-05-24 10:30:00,11.19,11.21,10.98,11.06,114547.0,11.0808,11.1006,10.8728,10.952,114547.0
2022-05-24 11:00:00,11.05,11.12,11.04,11.11,79583.0,10.9421,11.0114,10.9322,11.0015,79583.0
2022-05-24 11:30:00,11.11,11.22,11.06,11.2,69559.0,11.0015,11.1105,10.952,11.0907,69559.0
2022-05-24 12:00:00,11.19,11.28,11.18,11.24,51766.0,11.0808,11.1699,11.0709,11.1303,51766.0
2022-05-24 12:30:00,11.25,11.26,11.11,11.13,56059.0,11.1402,11.1501,11.0015,11.0213,56059.0
2022-05-24 13:00:00,11.13,11.13,10.99,11.04,59733.0,11.0213,11.0213,10.8827,10.9322,59733.0
2022-05-24 13:30:00,11.03,11.09,10.99,11.02,47678.0,10.9223,10.9817,10.8827,10.9124,47678.0
2022-05-24 14:00:00,11.02,11.07,10.93,10.98,70265.0,10.9124,10.9619,10.8233,10.8728,70265.0
2022-05-24 14:30:00,10.97,10.97,10.81,10.82,72606.0,10.8629,10.8629,10.7045,10.7144,72606.0
2022-05-24 15:00:00,10.81,10.86,10.71,10.78,76202.0,10.7045,10.754,10.6054,10.6748,76202.0
2022-05-24 15:30:00,10.78,10.89,10.77,10.8,192123.0,10.6748,10.7837,10.6649,10.6946,192123.0
2022-05-25 09:30:00,10.9,11.1,10.75,10.84,176452.0,10.7936,10.9916,10.6451,10.7342,176452.0
2022-05-25 10:00:00,10.84,11.1,10.82,11.1,85495.0,10.7342,10.9916,10.7144,10.9916,85495.0
2022-05-25 10:30:00,11.1,11.11,10.93,11.0,70043.0,10.9916,11.0015,10.8233,10.8926,70043.0
2022-05-25 11:00:00,10.99,11.05,10.95,10.96,68597.0,10.8827,10.9421,10.8431,10.853,68597.0
2022-05-25 11:30:00,10.96,10.99,10.86,10.89,69566.0,10.853,10.8827,10.754,10.7837,69566.0
2022-05-25 12:00:00,10.89,10.91,10.83,10.86,51203.0,10.7837,10.8035,10.7243,10.754,51203.0
2022-05-25 12:30:00,10.87,10.92,10.81,10.87,61763.0,10.7639,10.8134,10.7045,10.7639,61763.0
2022-05-25 13:00:00,10.85,10.88,10.8,10.86,54964.0,10.7441,10.7738,10.6946,10.754,54964.0
2022-05-25 13:30:00,10.85,10.87,10.81,10.85,33279.0,10.7441,10.7639,10.7045,10.7441,33279.0
2022-05-25 14:00:00,10.84,10.91,10.77,10.89,75463.0,10.7342,10.8035,10.6649,10.7837,75463.0
2022-05-25 14:30:00,10.88,10.94,10.88,10.91,42979.0,10.7738,10.8332,10.7738,10.8035,42979.0
2022-05-25 15:00:00,10.9,11.03,10.9,11.03,30764.0,10.7936,10.9223,10.7936,10.9223,30764.0
2022-05-25 15:30:00,11.03,11.04,10.91,10.94,150013.0,10.9223,10.9322,10.8035,10.8332,150013.0
2022-05-26 09:30:00,11.03,11.71,10.92,11.66,306037.0,10.9223,11.5957,10.8134,11.5462,306037.0
2022-05-26 10:00:00,11.65,11.81,11.53,11.68,176233.0,11.5363,11.6947,11.4174,11.566,176233.0
2022-05-26 10:30:00,11.68,11.73,11.6,11.69,105644.0,11.566,11.6155,11.4868,11.5759,105644.0
2022-05-26 11:00:00,11.69,11.84,11.69,11.78,106393.0,11.5759,11.7244,11.5759,11.665,106393.0
2022-05-26 11:30:00,11.78,11.81,11.74,11.76,77955.0,11.665,11.6947,11.6254,11.6452,77955.0
2022-05-26 12:00:00,11.74,11.78,11.71,11.75,72709.0,11.6254,11.665,11.5957,11.6353,72709.0
2022-05-26 12:30:00,11.74,11.74,11.68,11.72,51489.0,11.6254,11.6254,11.566,11.6056,51489.0
2022-05-26 13:00:00,11.71,11.73,11.66,11.71,57584.0,11.5957,11.6155,11.5462,11.5957,57584.0
2022-05-26 13:30:00,11.71,11.78,11.68,11.77,76818.0,11.5957,11.665,11.566,11.6551,76818.0
2022-05-26 14:00:00,11.77,11.86,11.74,11.84,118553.0,11.6551,11.7442,11.6254,11.7244,118553.0
2022-05-26 14:30:00,11.85,11.86,11.75,11.78,62756.0,11.7343,11.7442,11.6353,11.665,62756.0
2022-05-26 15:00:00,11.78,11.78,11.69,11.74,127012.0,11.665,11.665,11.5759,11.6254,127012.0
2022-05-26 15:30:00,11.74,11.84,11.72,11.8,286712.0,11.6254,11.7244,11.6056,11.6848,286712.0
2022-05-27 09:30:00,11.77,11.8,11.45,11.69,324939.0,11.6551,11.6848,11.3382,11.5759,324939.0
2022-05-27 10:00:00,11.71,11.74,11.59,11.73,68415.0,11.5957,11.6254,11.4769,11.6155,68415.0
2022-05-27 10:30:00,11.73,11.78,11.58,11.59,79766.0,11.6155,11.665,11.467,11.4769,79766.0
2022-05-27 11:00:00,11.61,11.74,11.58,11.72,80608.0,11.4967,11.6254,11.467,11.6056,80608.0
2022-05-27 11:30:00,11.74,11.93,11.73,11.93,124335.0,11.6254,11.8135,11.6155,11.8135,124335.0
2022-05-27 12:00:00,11.94,12.01,11.89,11.95,85668.0,11.8234,11.8928,11.7739,11.8333,85668.0
2022-05-27 12:30:00,11.94,11.97,11.88,11.94,48757.0,11.8234,11.8531,11.764,11.8234,48757.0
2022-05-27 13:00:00,11.93,11.94,11.89,11.92,44000.0,11.8135,11.8234,11.7739,11.8036,44000.0
2022-05-27 13:30:00,11.92,11.96,11.88,11.91,47975.0,11.8036,11.8432,11.764,11.7937,47975.0
2022-05-27 14:00:00,11.91,11.95,11.89,11.93,56687.0,11.7937,11.8333,11.7739,11.8135,56687.0
2022-05-27 14:30:00,11.94,11.96,11.88,11.91,76307.0,11.8234,11.8432,11.764,11.7937,76307.0
2022-05-27 15:00:00,11.9,11.92,11.85,11.9,83863.0,11.7838,11.8036,11.7343,11.7838,83863.0
2022-05-27 15:30:00,11.91,11.93,11.86,11.92,189485.0,11.7937,11.8135,11.7442,11.8036,189485.0
2022-05-31 09:30:00,12.9,13.14,12.84,13.0,532700.0,12.7741,13.0117,12.7147,12.8731,532700.0
2022-05-31 10:00:00,13.0,13.18,12.88,13.09,203330.0,12.8731,13.0513,12.7543,12.9622,203330.0
2022-05-31 10:30:00,13.09,13.65,13.09,13.64,539277.0,12.9622,13.5167,12.9622,13.5068,539277.0
2022-05-31 11:00:00,13.64,13.68,13.4,13.41,425345.0,13.5068,13.5464,13.2692,13.2791,425345.0
2022-05-31 11:30:00,13.41,13.49,13.4,13.42,142258.0,13.2791,13.3583,13.2692,13.289,142258.0
2022-05-31 12:00:00,13.42,13.48,13.4,13.45,102296.0,13.289,13.3484,13.2692,13.3187,102296.0
2022-05-31 12:30:00,13.46,13.49,13.39,13.48,99320.0,13.3286,13.3583,13.2593,13.3484,99320.0
2022-05-31 13:00:00,13.48,13.5,13.4,13.44,150457.0,13.3484,13.3682,13.2692,13.3088,150457.0
2022-05-31 13:30:00,13.44,13.71,13.4,13.7,286180.0,13.3088,13.5762,13.2692,13.5663,286180.0
2022-05-31 14:00:00,13.7,13.7,13.53,13.56,183035.0,13.5663,13.5663,13.3979,13.4276,183035.0
2022-05-31 14:30:00,13.56,13.56,13.29,13.33,97740.0,13.4276,13.4276,13.1603,13.1999,97740.0
2022-05-31 15:00:00,13.32,13.37,13.22,13.22,107152.0,13.19,13.2395,13.0909,13.0909,107152.0
2022-05-31 15:30:00,13.23,13.28,13.06,13.06,664272.0,13.1008,13.1504,12.9325,12.9325,664272.0
2022-06-01 09:30:00,13.1,13.44,13.1,13.37,366808.0,12.9721,13.3088,12.9721,13.2395,366808.0
2022-06-01 10:00:00,13.37,13.38,12.96,13.0,499615.0,13.2395,13.2494,12.8335,12.8731,499615.0
2022-06-01 10:30:00,13.0,13.03,12.77,12.81,414946.0,12.8731,12.9028,12.6453,12.6849,414946.0
2022-06-01 11:00:00,12.83,12.83,12.61,12.67,125923.0,12.7047,12.7047,12.4869,12.5463,125923.0
2022-06-01 11:30:00,12.67,12.73,12.6,12.6,95898.0,12.5463,12.6057,12.477,12.477,95898.0
2022-06-01 12:00:00,12.61,12.65,12.56,12.6,103383.0,12.4869,12.5265,12.4374,12.477,103383.0
2022-06-01 12:30:00,12.59,12.66,12.54,12.63,61894.0,12.4671,12.5364,12.4176,12.5067,61894.0
2022-06-01 13:00:00,12.63,12.7,12.62,12.67,39072.0,12.5067,12.576,12.4968,12.5463,39072.0
2022-06-01 13:30:00,12.65,12.77,12.63,12.74,75887.0,12.5265,12.6453,12.5067,12.6156,75887.0
2022-06-01 14:00:00,12.74,12.87,12.71,12.86,48669.0,12.6156,12.7444,12.5859,12.7345,48669.0
2022-06-01 14:30:00,12.86,12.89,12.79,12.81,71891.0,12.7345,12.7642,12.6651,12.6849,71891.0
2022-06-01 15:00:00,12.81,12.85,12.74,12.74,96967.0,12.6849,12.7246,12.6156,12.6156,96967.0
2022-06-01 15:30:00,12.73,12.74,12.58,12.58,256007.0,12.6057,12.6156,12.4572,12.4572,256007.0
2022-06-02 09:30:00,12.8,13.06,12.7,12.91,282085.0,12.675,12.9325,12.576,12.784,282085.0
2022-06-02 10:00:00,12.89,12.96,12.76,12.82,170715.0,12.7642,12.8335,12.6354,12.6948,170715.0
2022-06-02 10:30:00,12.82,12.98,12.82,12.93,102836.0,12.6948,12.8533,12.6948,12.8038,102836.0
2022-06-02 11:00:00,12.91,13.4,12.9,13.37,225917.0,12.784,13.2692,12.7741,13.2395,225917.0
2022-06-02 11:30:00,13.37,13.38,13.3,13.32,141313.0,13.2395,13.2494,13.1702,13.19,141313.0
2022-06-02 12:00:00,13.32,13.44,13.32,13.41,72569.0,13.19,13.3088,13.19,13.2791,72569.0
2022-06-02 12:30:00,13.42,13.5,13.39,13.46,132714.0,13.289,13.3682,13.2593,13.3286,132714.0
2022-06-02 13:00:00,13.47,13.5,13.36,13.42,156311.0,13.3385,13.3682,13.2296,13.289,156311.0
2022-06-02 13:30:00,13.42,13.51,13.42,13.45,98655.0,13.289,13.3781,13.289,13.3187,98655.0
2022-06-02 14:00:00,13.45,13.48,13.35,13.38,64445.0,13.3187,13.3484,13.2197,13.2494,64445.0
2022-06-02 14:30:00,13.38,13.45,13.38,13.38,74295.0,13.2494,13.3187,13.2494,13.2494,74295.0
2022-06-02 15:00:00,13.38,13.38,13.29,13.36,123963.0,13.2494,13.2494,13.1603,13.2296,123963.0
2022-06-02 15:30:00,13.35,13.51,13.35,13.47,340750.0,13.2197,13.3781,13.2197,13.3385,340750.0
2022-06-03 09:30:00,13.28,13.33,12.94,13.3,282082.0,13.1504,13.1999,12.8137,13.1702,282082.0
2022-06-03 10:00:00,13.3,13.36,12.99,13.01,131710.0,13.1702,13.2296,12.8632,12.883,131710.0
2022-06-03 10:30:00,13.0,13.01,12.85,12.86,63684.0,12.8731,12.883,12.7246,12.7345,63684.0
2022-06-03 11:00:00,12.85,12.86,12.77,12.83,94167.0,12.7246,12.7345,12.6453,12.7047,94167.0
2022-06-03 11:30:00,12.83,12.94,12.82,12.92,68337.0,12.7047,12.8137,12.6948,12.7939,68337.0
2022-06-03 12:00:00,12.93,12.99,12.89,12.92,65749.0,12.8038,12.8632,12.7642,12.7939,65749.0
2022-06-03 12:30:00,12.92,13.0,12.89,13.0,62584.0,12.7939,12.8731,12.7642,12.8731,62584.0
2022-06-03 13:00:00,12.99,13.06,12.98,13.0,41483.0,12.8632,12.9325,12.8533,12.8731,41483.0
2022-06-03 13:30:00,13.0,13.0,12.91,12.95,40747.0,12.8731,12.8731,12.784,12.8236,40747.0
2022-06-03 14:00:00,12.94,13.0,12.93,12.99,37863.0,12.8137,12.8731,12.8038,12.8632,37863.0
2022-06-03 14:30:00,12.99,12.99,12.92,12.93,38523.0,12.8632,12.8632,12.7939,12.8038,38523.0
2022-06-03 15:00:00,12.94,12.94,12.85,12.88,71781.0,12.8137,12.8137,12.7246,12.7543,71781.0
2022-06-03 15:30:00,12.88,12.89,12.81,12.83,247489.0,12.7543,12.7642,12.6849,12.7047,247489.0
2022-06-06 09:30:00,13.67,14.18,13.62,14.18,516949.0,13.5365,14.0416,13.487,14.0416,516949.0
2022-06-06 10:00:00,14.2,14.49,14.16,14.48,316696.0,14.0614,14.3485,14.0218,14.3386,316696.0
2022-06-06 10:30:00,14.48,14.63,14.44,14.61,295446.0,14.3386,14.4872,14.299,14.4674,295446.0
2022-06-06 11:00:00,14.61,14.62,14.35,14.38,293911.0,14.4674,14.4773,14.2099,14.2396,293911.0
2022-06-06 11:30:00,14.4,14.42,14.14,14.14,163171.0,14.2594,14.2792,14.002,14.002,163171.0
2022-06-06 12:00:00,14.14,14.16,13.96,14.12,240255.0,14.002,14.0218,13.8237,13.9822,240255.0
2022-06-06 12:30:00,14.11,14.24,14.07,14.14,124177.0,13.9723,14.101,13.9326,14.002,124177.0
2022-06-06 13:00:00,14.13,14.15,14.01,14.06,105828.0,13.9921,14.0119,13.8732,13.9227,105828.0
2022-06-06 13:30:00,14.06,14.34,14.05,14.34,123981.0,13.9227,14.2,13.9128,14.2,123981.0
2022-06-06 14:00:00,14.35,14.36,14.06,14.09,143364.0,14.2099,14.2198,13.9227,13.9524,143364.0
2022-06-06 14:30:00,14.07,14.1,13.92,13.96,96786.0,13.9326,13.9623,13.7841,13.8237,96786.0
2022-06-06 15:00:00,13.96,14.3,13.94,14.11,1018974.0,13.8237,14.1604,13.8039,13.9723,1018974.0
2022-06-06 15:30:00,14.11,14.2,14.1,14.11,317197.0,13.9723,14.0614,13.9623,13.9723,317197.0
2022-06-07 09:30:00,13.97,14.44,13.86,14.15,468569.0,13.8336,14.299,13.7247,14.0119,468569.0
2022-06-07 10:00:00,14.14,14.19,13.94,13.96,124633.0,14.002,14.0515,13.8039,13.8237,124633.0
2022-06-07 10:30:00,13.96,14.5,13.91,14.5,167298.0,13.8237,14.3584,13.7742,14.3584,167298.0
2022-06-07 11:00:00,14.49,14.57,14.22,14.25,212144.0,14.3485,14.4278,14.0812,14.1109,212144.0
2022-06-07 11:30:00,14.24,14.24,14.11,14.2,152199.0,14.101,14.101,13.9723,14.0614,152199.0
2022-06-07 12:00:00,14.21,14.25,14.11,14.21,112566.0,14.0713,14.1109,13.9723,14.0713,112566.0
2022-06-07 12:30:00,14.21,14.27,14.16,14.21,60641.0,14.0713,14.1307,14.0218,14.0713,60641.0
2022-06-07 13:00:00,14.21,14.24,14.16,14.19,49779.0,14.0713,14.101,14.0218,14.0515,49779.0
2022-06-07 13:30:00,14.19,14.27,14.17,14.21,63773.0,14.0515,14.1307,14.0317,14.0713,63773.0
2022-06-07 14:00:00,14.21,14.26,14.19,14.25,40047.0,14.0713,14.1208,14.0515,14.1109,40047.0
2022-06-07 14:30:00,14.25,14.3,14.21,14.24,96496.0,14.1109,14.1604,14.0713,14.101,96496.0
2022-06-07 15:00:00,14.25,14.48,14.25,14.45,91462.0,14.1109,14.3386,14.1109,14.3089,91462.0
2022-06-07 15:30:00,14.45,14.86,14.44,14.81,594146.0,14.3089,14.7149,14.299,14.6654,594146.0
2022-06-08 09:30:00,15.04,16.89,15.04,16.8,2090018.0,14.8932,16.7251,14.8932,16.636,2090018.0
2022-06-08 10:00:00,16.81,17.15,16.52,16.95,1534858.0,16.6459,16.9826,16.3587,16.7845,1534858.0
2022-06-08 10:30:00,16.95,17.4,16.93,16.95,902479.0,16.7845,17.2301,16.7647,16.7845,902479.0
2022-06-08 11:00:00,16.96,17.29,16.95,17.21,862730.0,16.7944,17.1212,16.7845,17.042,862730.0
2022-06-08 11:30:00,17.21,17.44,17.09,17.36,449638.0,17.042,17.2697,16.9232,17.1905,449638.0
2022-06-08 12:00:00,17.36,17.45,17.05,17.12,425634.0,17.1905,17.2796,16.8836,16.9529,425634.0
2022-06-08 12:30:00,17.13,17.14,16.62,16.75,579564.0,16.9628,16.9727,16.4577,16.5865,579564.0
2022-06-08 13:00:00,16.74,16.86,16.61,16.83,293097.0,16.5766,16.6954,16.4478,16.6657,293097.0
2022-06-08 13:30:00,16.82,17.01,16.63,17.01,312354.0,16.6558,16.8439,16.4677,16.8439,312354.0
2022-06-08 14:00:00,17.02,17.36,17.02,17.28,402483.0,16.8538,17.1905,16.8538,17.1113,402483.0
2022-06-08 14:30:00,17.28,17.39,17.16,17.25,476698.0,17.1113,17.2202,16.9925,17.0816,476698.0
2022-06-08 15:00:00,17.25,17.47,17.22,17.42,491492.0,17.0816,17.2995,17.0519,17.2499,491492.0
2022-06-08 15:30:00,17.43,17.44,17.23,17.32,977463.0,17.2598,17.2697,17.0618,17.1509,977463.0
2022-06-09 09:30:00,16.54,16.58,15.25,15.51,848211.0,16.3785,16.4181,15.1011,15.3586,848211.0
2022-06-09 10:00:00,15.52,15.82,15.43,15.44,207250.0,15.3685,15.6656,15.2794,15.2893,207250.0
2022-06-09 10:30:00,15.44,15.53,15.17,15.51,239731.0,15.2893,15.3784,15.0219,15.3586,239731.0
2022-06-09 11:00:00,15.52,15.55,15.32,15.44,78781.0,15.3685,15.3982,15.1704,15.2893,78781.0
2022-06-09 11:30:00,15.45,15.54,15.31,15.44,86210.0,15.2992,15.3883,15.1605,15.2893,86210.0
2022-06-09 12:00:00,15.43,15.43,15.26,15.33,89800.0,15.2794,15.2794,15.111,15.1803,89800.0
2022-06-09 12:30:00,15.33,15.37,15.27,15.37,66100.0,15.1803,15.22,15.1209,15.22,66100.0
2022-06-09 13:00:00,15.38,15.44,15.3,15.32,45562.0,15.2299,15.2893,15.1506,15.1704,45562.0
2022-06-09 13:30:00,15.3,15.3,15.11,15.13,81076.0,15.1506,15.1506,14.9625,14.9823,81076.0
2022-06-09 14:00:00,15.13,15.16,14.94,14.96,159480.0,14.9823,15.012,14.7941,14.814,159480.0
2022-06-09 14:30:00,14.96,14.96,14.63,14.66,332121.0,14.814,14.814,14.4872,14.5169,332121.0
2022-06-09 15:00:00,14.66,14.66,14.54,14.59,184848.0,14.5169,14.5169,14.3981,14.4476,184848.0
2022-06-09 15:30:00,14.6,14.74,14.45,14.72,476448.0,14.4575,14.5961,14.3089,14.5763,476448.0
2022-06-10 09:30:00,16.41,17.24,16.18,16.54,1787888.0,16.2498,17.0717,16.022,16.3785,1787888.0
2022-06-10 10:00:00,16.53,16.54,15.9,16.22,721112.0,16.3686,16.3785,15.7448,16.0617,721112.0
2022-06-10 10:30:00,16.22,16.42,16.16,16.35,348182.0,16.0617,16.2597,16.0022,16.1904,348182.0
2022-06-10 11:00:00,16.35,16.39,16.12,16.16,324476.0,16.1904,16.23,15.9626,16.0022,324476.0
2022-06-10 11:30:00,16.16,16.25,16.0,16.03,346091.0,16.0022,16.0914,15.8438,15.8735,346091.0
2022-06-10 12:00:00,16.04,16.14,15.9,15.91,198984.0,15.8834,15.9824,15.7448,15.7547,198984.0
2022-06-10 12:30:00,15.91,16.0,15.75,15.92,125728.0,15.7547,15.8438,15.5962,15.7646,125728.0
2022-06-10 13:00:00,15.93,15.97,15.77,15.9,92878.0,15.7745,15.8141,15.616,15.7448,92878.0
2022-06-10 13:30:00,15.89,16.15,15.86,16.08,117533.0,15.7349,15.9923,15.7052,15.923,117533.0
2022-06-10 14:00:00,16.09,16.29,16.07,16.23,98361.0,15.9329,16.131,15.9131,16.0716,98361.0
2022-06-10 14:30:00,16.24,16.31,16.2,16.3,116035.0,16.0815,16.1508,16.0418,16.1409,116035.0
2022-06-10 15:00:00,16.3,16.55,16.25,16.52,191725.0,16.1409,16.3884,16.0914,16.3587,191725.0
2022-06-10 15:30:00,16.53,16.53,16.18,16.2,569847.0,16.3686,16.3686,16.022,16.0418,569847.0
2022-06-13 09:30:00,17.91,18.47,16.31,16.51,2532854.0,17.7352,18.2897,16.1508,16.3488,2532854.0
2022-06-13 10:00:00,16.51,16.94,16.41,16.55,1154120.0,16.3488,16.7746,16.2498,16.3884,1154120.0
2022-06-13 10:30:00,16.55,16.74,16.42,16.62,681511.0,16.3884,16.5766,16.2597,16.4577,681511.0
2022-06-13 11:00:00,16.61,16.99,16.46,16.77,578980.0,16.4478,16.8241,16.2993,16.6063,578980.0
2022-06-13 11:30:00,16.78,17.15,16.76,17.03,733061.0,16.6162,16.9826,16.5964,16.8637,733061.0
2022-06-13 12:00:00,17.03,17.2,16.98,17.15,438390.0,16.8637,17.0321,16.8142,16.9826,438390.0
2022-06-13 12:30:00,17.14,17.38,17.03,17.12,435682.0,16.9727,17.2103,16.8637,16.9529,435682.0
2022-06-13 13:00:00,17.11,17.16,16.97,17.08,228859.0,16.943,16.9925,16.8043,16.9133,228859.0
2022-06-13 13:30:00,17.07,17.14,16.98,17.06,269044.0,16.9034,16.9727,16.8142,16.8935,269044.0
2022-06-13 14:00:00,17.07,17.12,16.96,17.07,242444.0,16.9034,16.9529,16.7944,16.9034,242444.0
2022-06-13 14:30:00,17.07,17.11,16.97,17.01,173853.0,16.9034,16.943,16.8043,16.8439,173853.0
2022-06-13 15:00:00,17.01,17.1,16.93,17.01,269756.0,16.8439,16.9331,16.7647,16.8439,269756.0
2022-06-13 15:30:00,17.01,17.16,16.97,17.11,617924.0,16.8439,16.9925,16.8043,16.943,617924.0
2022-06-14 09:30:00,18.32,20.15,18.25,20.14,4684153.0,18.1412,19.9533,18.0718,19.9434,4684153.0
2022-06-14 10:00:00,20.13,20.47,19.93,20.2,2497837.0,19.9335,20.2702,19.7354,20.0028,2497837.0
2022-06-14 10:30:00,20.21,20.61,19.95,20.0,2152526.0,20.0127,20.4088,19.7552,19.8048,2152526.0
2022-06-14 11:00:00,20.01,21.08,19.99,20.79,1573784.0,19.8147,20.8742,19.7948,20.587,1573784.0
2022-06-14 11:30:00,20.78,21.24,20.67,21.0,2077619.0,20.5771,21.0326,20.4682,20.795,2077619.0
2022-06-14 12:00:00,21.0,21.28,20.94,21.05,1093708.0,20.795,21.0723,20.7356,20.8445,1093708.0
2022-06-14 12:30:00,21.06,21.18,20.92,21.0,541456.0,20.8544,20.9732,20.7158,20.795,541456.0
2022-06-14 13:00:00,21.0,21.17,20.66,20.81,650827.0,20.795,20.9633,20.4583,20.6068,650827.0
2022-06-14 13:30:00,20.81,21.1,20.8,21.01,477053.0,20.6068,20.894,20.5969,20.8049,477053.0
2022-06-14 14:00:00,21.01,21.28,20.99,21.17,580082.0,20.8049,21.0723,20.7851,20.9633,580082.0
2022-06-14 14:30:00,21.18,21.35,21.06,21.06,1013890.0,20.9732,21.1416,20.8544,20.8544,1013890.0
2022-06-14 15:00:00,21.05,21.35,20.96,21.35,463023.0,20.8445,21.1416,20.7554,21.1416,463023.0
2022-06-14 15:30:00,21.35,22.05,21.21,21.28,2513570.0,21.1416,21.8347,21.0029,21.0723,2513570.0
2022-06-15 09:30:00,22.69,23.6,21.02,21.07,7318237.0,22.4685,23.3696,20.8148,20.8643,7318237.0
2022-06-15 10:00:00,21.08,22.78,21.01,22.68,4769548.0,20.8742,22.5576,20.8049,22.4586,4769548.0
2022-06-15 10:30:00,22.68,23.28,22.41,22.79,3484713.0,22.4586,23.0527,22.1912,22.5675,3484713.0
2022-06-15 11:00:00,22.77,23.26,22.76,22.91,1844109.0,22.5477,23.0329,22.5378,22.6863,1844109.0
2022-06-15 11:30:00,22.91,23.27,22.71,23.05,1058972.0,22.6863,23.0428,22.4883,22.825,1058972.0
2022-06-15 12:00:00,23.05,23.27,22.86,22.9,994139.0,22.825,23.0428,22.6368,22.6764,994139.0
2022-06-15 12:30:00,22.89,23.14,22.77,22.94,751925.0,22.6665,22.9141,22.5477,22.716,751925.0
2022-06-15 13:00:00,22.95,23.12,22.91,23.04,333622.0,22.726,22.8943,22.6863,22.8151,333622.0
2022-06-15 13:30:00,23.05,23.14,22.94,23.04,219283.0,22.825,22.9141,22.716,22.8151,219283.0
2022-06-15 14:00:00,23.04,23.23,22.41,22.84,1022808.0,22.8151,23.0032,22.1912,22.617,1022808.0
2022-06-15 14:30:00,22.83,23.56,22.47,23.04,1155995.0,22.6071,23.33,22.2506,22.8151,1155995.0
2022-06-15 15:00:00,23.03,23.57,22.91,23.54,989032.0,22.8052,23.3399,22.6863,23.3102,989032.0
2022-06-15 15:30:00,23.55,23.6,23.08,23.41,1511475.0,23.3201,23.3696,22.8547,23.1815,1511475.0
2022-06-16 09:30:00,21.9,22.55,21.1,21.65,3845826.0,21.6862,22.3299,20.894,21.4386,3845826.0
2022-06-16 10:00:00,21.68,22.07,21.31,21.62,1929756.0,21.4684,21.8545,21.102,21.4089,1929756.0
2022-06-16 10:30:00,21.6,22.26,21.5,22.01,1235385.0,21.3891,22.0427,21.2901,21.7951,1235385.0
2022-06-16 11:00:00,22.02,22.24,21.82,22.02,601011.0,21.805,22.0229,21.607,21.805,601011.0
2022-06-16 11:30:00,22.02,22.11,21.82,21.99,428739.0,21.805,21.8942,21.607,21.7753,428739.0
2022-06-16 12:00:00,21.99,22.12,21.68,22.0,373068.0,21.7753,21.9041,21.4684,21.7852,373068.0
2022-06-16 12:30:00,22.0,22.18,21.8,22.03,316112.0,21.7852,21.9635,21.5872,21.8149,316112.0
2022-06-16 13:00:00,22.03,22.06,21.82,21.97,198128.0,21.8149,21.8446,21.607,21.7555,198128.0
2022-06-16 13:30:00,21.99,22.03,21.76,21.88,226728.0,21.7753,21.8149,21.5476,21.6664,226728.0
2022-06-16 14:00:00,21.85,21.96,21.66,21.93,348400.0,21.6367,21.7456,21.4485,21.7159,348400.0
2022-06-16 14:30:00,21.92,22.04,21.86,22.04,302715.0,21.706,21.8248,21.6466,21.8248,302715.0
2022-06-16 15:00:00,22.04,22.24,21.96,22.02,477154.0,21.8248,22.0229,21.7456,21.805,477154.0
2022-06-16 15:30:00,22.02,22.05,21.88,22.05,579578.0,21.805,21.8347,21.6664,21.8347,579578.0
2022-06-17 09:30:00,22.48,22.82,21.03,21.16,2586273.0,22.2605,22.5972,20.8247,20.9534,2586273.0
2022-06-17 10:00:00,21.16,21.36,20.81,21.36,1476562.0,20.9534,21.1515,20.6068,21.1515,1476562.0
2022-06-17 10:30:00,21.36,21.36,20.89,20.96,595143.0,21.1515,21.1515,20.6861,20.7554,595143.0
2022-06-17 11:00:00,20.96,21.53,20.91,21.48,618096.0,20.7554,21.3198,20.7059,21.2703,618096.0
2022-06-17 11:30:00,21.5,21.65,21.34,21.46,425012.0,21.2901,21.4386,21.1317,21.2505,425012.0
2022-06-17 12:00:00,21.44,21.57,21.33,21.56,172443.0,21.2307,21.3594,21.1218,21.3495,172443.0
2022-06-17 12:30:00,21.55,21.56,21.41,21.46,164243.0,21.3396,21.3495,21.201,21.2505,164243.0
2022-06-17 13:00:00,21.45,21.82,21.41,21.64,271163.0,21.2406,21.607,21.201,21.4287,271163.0
2022-06-17 13:30:00,21.65,21.66,21.39,21.57,167999.0,21.4386,21.4485,21.1812,21.3594,167999.0
2022-06-17 14:00:00,21.57,22.03,21.57,22.02,312009.0,21.3594,21.8149,21.3594,21.805,312009.0
2022-06-17 14:30:00,22.01,22.05,21.82,21.88,177832.0,21.7951,21.8347,21.607,21.6664,177832.0
2022-06-17 15:00:00,21.88,21.95,21.51,21.61,504558.0,21.6664,21.7357,21.3,21.399,504558.0
2022-06-17 15:30:00,21.61,21.86,21.53,21.53,803727.0,21.399,21.6466,21.3198,21.3198,803727.0
2022-06-21 09:30:00,19.88,20.2,19.4,19.81,2500438.0,19.6859,20.0028,19.2106,19.6166,2500438.0
2022-06-21 10:00:00,19.82,19.95,19.2,19.47,1205212.0,19.6265,19.7552,19.0126,19.2799,1205212.0
2022-06-21 10:30:00,19.48,20.03,19.48,19.97,965805.0,19.2898,19.8345,19.2898,19.775,965805.0
2022-06-21 11:00:00,19.96,20.08,19.61,20.01,891218.0,19.7651,19.884,19.4186,19.8147,891218.0
2022-06-21 11:30:00,20.01,20.01,19.6,19.69,1019060.0,19.8147,19.8147,19.4087,19.4978,1019060.0
2022-06-21 12:00:00,19.68,19.85,19.66,19.68,866521.0,19.4879,19.6562,19.4681,19.4879,866521.0
2022-06-21 12:30:00,19.68,20.17,19.67,20.11,1127641.0,19.4879,19.9731,19.478,19.9137,1127641.0
2022-06-21 13:00:00,20.1,20.34,19.99,20.28,186775.0,19.9038,20.1414,19.7948,20.082,186775.0
2022-06-21 13:30:00,20.29,20.58,20.29,20.54,237435.0,20.0919,20.3791,20.0919,20.3395,237435.0
2022-06-21 14:00:00,20.54,20.62,20.42,20.48,209953.0,20.3395,20.4187,20.2207,20.2801,209953.0
2022-06-21 14:30:00,20.48,20.69,20.48,20.66,197452.0,20.2801,20.488,20.2801,20.4583,197452.0
2022-06-21 15:00:00,20.66,20.7,20.59,20.61,117522.0,20.4583,20.4979,20.389,20.4088,117522.0
2022-06-21 15:30:00,20.62,20.78,20.46,20.76,616679.0,20.4187,20.5771,20.2603,20.5573,616679.0
2022-06-22 09:30:00,20.45,21.33,20.42,20.89,539980.0,20.2504,21.1218,20.2207,20.6861,539980.0
2022-06-22 10:00:00,20.9,20.94,20.42,20.66,205027.0,20.696,20.7356,20.2207,20.4583,205027.0
2022-06-22 10:30:00,20.66,21.14,20.66,21.13,255310.0,20.4583,20.9336,20.4583,20.9237,255310.0
2022-06-22 11:00:00,21.13,21.14,20.78,21.0,205034.0,20.9237,20.9336,20.5771,20.795,205034.0
2022-06-22 11:30:00,20.99,21.02,20.69,20.69,108470.0,20.7851,20.8148,20.488,20.488,108470.0
2022-06-22 12:00:00,20.69,21.03,20.69,20.99,151025.0,20.488,20.8247,20.488,20.7851,151025.0
2022-06-22 12:30:00,20.98,21.0,20.92,20.99,68259.0,20.7752,20.795,20.7158,20.7851,68259.0
2022-06-22 13:00:00,20.98,21.12,20.89,21.05,123302.0,20.7752,20.9138,20.6861,20.8445,123302.0
2022-06-22 13:30:00,21.04,21.16,21.0,21.13,41055.0,20.8346,20.9534,20.795,20.9237,41055.0
2022-06-22 14:00:00,21.14,21.18,21.05,21.05,59462.0,20.9336,20.9732,20.8445,20.8445,59462.0
2022-06-22 14:30:00,21.06,21.1,20.97,21.01,71736.0,20.8544,20.894,20.7653,20.8049,71736.0
2022-06-22 15:00:00,21.02,21.02,20.69,20.74,79789.0,20.8148,20.8148,20.488,20.5375,79789.0
2022-06-22 15:30:00,20.73,20.87,20.69,20.82,196108.0,20.5276,20.6663,20.488,20.6167,196108.0
2022-06-23 09:30:00,20.92,22.21,20.89,21.84,1211583.0,20.7158,21.9932,20.6861,21.6268,1211583.0
2022-06-23 10:00:00,21.82,21.93,20.96,21.01,371769.0,21.607,21.7159,20.7554,20.8049,371769.0
2022-06-23 10:30:00,21.02,21.31,20.8,20.87,418100.0,20.8148,21.102,20.5969,20.6663,418100.0
2022-06-23 11:00:00,20.87,21.04,20.32,20.36,383272.0,20.6663,20.8346,20.1216,20.1612,383272.0
2022-06-23 11:30:00,20.37,20.39,19.75,19.8,755235.0,20.1711,20.1909,19.5572,19.6067,755235.0
2022-06-23 12:00:00,19.78,19.81,19.39,19.48,497756.0,19.5869,19.6166,19.2007,19.2898,497756.0
2022-06-23 12:30:00,19.48,19.61,19.16,19.18,297261.0,19.2898,19.4186,18.973,18.9928,297261.0
2022-06-23 13:00:00,19.17,19.18,18.94,18.98,456785.0,18.9829,18.9928,18.7551,18.7947,456785.0
2022-06-23 13:30:00,19.0,19.29,18.81,19.0,380587.0,18.8145,19.1017,18.6264,18.8145,380587.0
2022-06-23 14:00:00,19.0,19.03,18.77,18.9,643454.0,18.8145,18.8442,18.5868,18.7155,643454.0
2022-06-23 14:30:00,18.9,18.97,18.68,18.93,986631.0,18.7155,18.7848,18.4976,18.7452,986631.0
2022-06-23 15:00:00,18.96,19.1,18.78,18.86,593000.0,18.7749,18.9135,18.5967,18.6759,593000.0
2022-06-23 15:30:00,18.86,19.23,18.85,18.98,1087393.0,18.6759,19.0423,18.666,18.7947,1087393.0
2022-06-24 09:30:00,19.68,20.32,19.59,19.94,806046.0,19.4879,20.1216,19.3988,19.7453,806046.0
2022-06-24 10:00:00,19.95,20.12,19.34,19.52,427254.0,19.7552,19.9236,19.1512,19.3294,427254.0
2022-06-24 10:30:00,19.53,19.54,19.04,19.32,361020.0,19.3393,19.3492,18.8541,19.1314,361020.0
2022-06-24 11:00:00,19.29,19.43,19.09,19.23,185533.0,19.1017,19.2403,18.9036,19.0423,185533.0
2022-06-24 11:30:00,19.24,19.52,19.17,19.51,147863.0,19.0522,19.3294,18.9829,19.3195,147863.0
2022-06-24 12:00:00,19.51,19.74,19.49,19.73,132655.0,19.3195,19.5473,19.2997,19.5374,132655.0
2022-06-24 12:30:00,19.73,19.85,19.65,19.81,144180.0,19.5374,19.6562,19.4582,19.6166,144180.0
2022-06-24 13:00:00,19.8,19.94,19.78,19.88,196424.0,19.6067,19.7453,19.5869,19.6859,196424.0
2022-06-24 13:30:00,19.88,19.93,19.77,19.92,123719.0,19.6859,19.7354,19.577,19.7255,123719.0
2022-06-24 14:00:00,19.93,20.01,19.73,19.81,341913.0,19.7354,19.8147,19.5374,19.6166,341913.0
2022-06-24 14:30:00,19.8,20.0,19.76,19.92,122544.0,19.6067,19.8048,19.5671,19.7255,122544.0
2022-06-24 15:00:00,19.9,19.92,19.82,19.85,107721.0,19.7057,19.7255,19.6265,19.6562,107721.0
2022-06-24 15:30:00,19.85,19.9,19.78,19.86,348564.0,19.6562,19.7057,19.5869,19.6661,348564.0
2022-06-27 09:30:00,19.98,20.05,19.41,19.45,778375.0,19.7849,19.8543,19.2205,19.2601,778375.0
2022-06-27 10:00:00,19.45,19.64,18.95,19.08,588336.0,19.2601,19.4483,18.765,18.8937,588336.0
2022-06-27 10:30:00,19.08,19.13,18.75,18.76,393839.0,18.8937,18.9432,18.567,18.5769,393839.0
2022-06-27 11:00:00,18.77,18.78,18.29,18.41,578840.0,18.5868,18.5967,18.1114,18.2303,578840.0
2022-06-27 11:30:00,18.4,18.53,18.3,18.39,288311.0,18.2204,18.3491,18.1213,18.2105,288311.0
2022-06-27 12:00:00,18.41,18.49,18.3,18.38,101818.0,18.2303,18.3095,18.1213,18.2006,101818.0
2022-06-27 12:30:00,18.38,18.52,18.33,18.46,132165.0,18.2006,18.3392,18.1511,18.2798,132165.0
2022-06-27 13:00:00,18.46,18.59,18.42,18.52,102355.0,18.2798,18.4085,18.2402,18.3392,102355.0
2022-06-27 13:30:00,18.51,18.68,18.46,18.6,114330.0,18.3293,18.4976,18.2798,18.4184,114330.0
2022-06-27 14:00:00,18.6,18.84,18.58,18.8,124352.0,18.4184,18.6561,18.3986,18.6165,124352.0
2022-06-27 14:30:00,18.8,18.91,18.77,18.89,119686.0,18.6165,18.7254,18.5868,18.7056,119686.0
2022-06-27 15:00:00,18.89,18.91,18.76,18.79,117044.0,18.7056,18.7254,18.5769,18.6066,117044.0
2022-06-27 15:30:00,18.79,18.99,18.75,18.98,317071.0,18.6066,18.8046,18.567,18.7947,317071.0
2022-06-28 09:30:00,19.13,19.16,18.6,19.01,2070262.0,18.9432,18.973,18.4184,18.8244,2070262.0
2022-06-28 10:00:00,19.03,19.1,18.71,18.77,464159.0,18.8442,18.9135,18.5273,18.5868,464159.0
2022-06-28 10:30:00,18.72,19.14,18.7,19.13,664345.0,18.5372,18.9531,18.5174,18.9432,664345.0
2022-06-28 11:00:00,19.12,19.19,19.01,19.1,340543.0,18.9333,19.0027,18.8244,18.9135,340543.0
2022-06-28 11:30:00,19.09,19.23,19.02,19.19,317683.0,18.9036,19.0423,18.8343,19.0027,317683.0
2022-06-28 12:00:00,19.2,19.28,19.09,19.14,199167.0,19.0126,19.0918,18.9036,18.9531,199167.0
2022-06-28 12:30:00,19.15,19.19,18.93,18.95,193102.0,18.963,19.0027,18.7452,18.765,193102.0
2022-06-28 13:00:00,18.95,18.97,18.81,18.95,214455.0,18.765,18.7848,18.6264,18.765,214455.0
2022-06-28 13:30:00,18.95,18.97,18.87,18.87,132505.0,18.765,18.7848,18.6858,18.6858,132505.0
2022-06-28 14:00:00,18.87,18.88,18.6,18.61,194380.0,18.6858,18.6957,18.4184,18.4283,194380.0
2022-06-28 14:30:00,18.6,18.73,18.58,18.59,164160.0,18.4184,18.5471,18.3986,18.4085,164160.0
2022-06-28 15:00:00,18.58,18.6,18.41,18.53,207194.0,18.3986,18.4184,18.2303,18.3491,207194.0
2022-06-28 15:30:00,18.52,18.55,18.34,18.37,503241.0,18.3392,18.3689,18.161,18.1907,503241.0
2022-06-29 09:30:00,18.42,19.61,18.31,19.35,1221220.0,18.2402,19.4186,18.1312,19.1611,1221220.0
2022-06-29 10:00:00,19.34,20.11,19.28,20.0,854940.0,19.1512,19.9137,19.0918,19.8048,854940.0
2022-06-29 10:30:00,20.0,20.22,19.53,19.64,822915.0,19.8048,20.0226,19.3393,19.4483,822915.0
2022-06-29 11:00:00,19.63,19.66,19.17,19.19,424594.0,19.4384,19.4681,18.9829,19.0027,424594.0
2022-06-29 11:30:00,19.19,19.54,19.09,19.48,429203.0,19.0027,19.3492,18.9036,19.2898,429203.0
2022-06-29 12:00:00,19.47,19.79,19.42,19.73,244527.0,19.2799,19.5968,19.2304,19.5374,244527.0
2022-06-29 12:30:00,19.74,19.81,19.63,19.73,78657.0,19.5473,19.6166,19.4384,19.5374,78657.0
2022-06-29 13:00:00,19.7,19.78,19.53,19.61,109224.0,19.5077,19.5869,19.3393,19.4186,109224.0
2022-06-29 13:30:00,19.59,19.92,19.58,19.9,161329.0,19.3988,19.7255,19.3889,19.7057,161329.0
2022-06-29 14:00:00,19.92,19.99,19.74,19.8,245312.0,19.7255,19.7948,19.5473,19.6067,245312.0
2022-06-29 14:30:00,19.8,19.92,19.7,19.9,134002.0,19.6067,19.7255,19.5077,19.7057,134002.0
2022-06-29 15:00:00,19.9,20.1,19.84,20.09,167976.0,19.7057,19.9038,19.6463,19.8939,167976.0
2022-06-29 15:30:00,20.1,20.25,20.01,20.14,586234.0,19.9038,20.0523,19.8147,19.9434,586234.0
2022-06-30 09:30:00,20.0,20.3,19.47,19.61,574194.0,19.8048,20.1018,19.2799,19.4186,574194.0
2022-06-30 10:00:00,19.6,19.92,19.57,19.74,261416.0,19.4087,19.7255,19.3789,19.5473,261416.0
2022-06-30 10:30:00,19.72,20.05,19.63,19.95,189687.0,19.5275,19.8543,19.4384,19.7552,189687.0
2022-06-30 11:00:00,19.95,20.7,19.82,20.53,414852.0,19.7552,20.4979,19.6265,20.3296,414852.0
2022-06-30 11:30:00,20.53,20.7,20.35,20.66,185028.0,20.3296,20.4979,20.1513,20.4583,185028.0
2022-06-30 12:00:00,20.67,20.79,20.45,20.79,153572.0,20.4682,20.587,20.2504,20.587,153572.0
2022-06-30 12:30:00,20.79,20.89,20.59,20.7,191253.0,20.587,20.6861,20.389,20.4979,191253.0
2022-06-30 13:00:00,20.71,20.77,20.45,20.6,135367.0,20.5078,20.5672,20.2504,20.3989,135367.0
2022-06-30 13:30:00,20.59,20.69,20.54,20.61,95586.0,20.389,20.488,20.3395,20.4088,95586.0
2022-06-30 14:00:00,20.6,20.66,20.5,20.59,111014.0,20.3989,20.4583,20.2999,20.389,111014.0
2022-06-30 14:30:00,20.6,20.6,20.3,20.35,98543.0,20.3989,20.3989,20.1018,20.1513,98543.0
2022-06-30 15:00:00,20.35,20.41,20.21,20.4,155929.0,20.1513,20.2107,20.0127,20.2008,155929.0
2022-06-30 15:30:00,20.39,20.47,20.25,20.4,353943.0,20.1909,20.2702,20.0523,20.2008,353943.0
2022-07-01 09:30:00,20.2,20.88,20.02,20.74,418163.0,20.0028,20.6762,19.8246,20.5375,418163.0
2022-07-01 10:00:00,20.77,20.86,20.1,20.2,274376.0,20.5672,20.6564,19.9038,20.0028,274376.0
2022-07-01 10:30:00,20.19,20.2,19.67,19.79,331399.0,19.9929,20.0028,19.478,19.5968,331399.0
2022-07-01 11:00:00,19.77,20.1,19.75,19.93,167762.0,19.577,19.9038,19.5572,19.7354,167762.0
2022-07-01 11:30:00,19.93,20.0,19.78,19.88,59160.0,19.7354,19.8048,19.5869,19.6859,59160.0
2022-07-01 12:00:00,19.86,20.15,19.82,20.15,81352.0,19.6661,19.9533,19.6265,19.9533,81352.0
2022-07-01 12:30:00,20.14,20.25,20.07,20.09,61724.0,19.9434,20.0523,19.8741,19.8939,61724.0
2022-07-01 13:00:00,20.08,20.21,20.06,20.18,60765.0,19.884,20.0127,19.8642,19.983,60765.0
2022-07-01 13:30:00,20.2,20.26,20.18,20.23,54877.0,20.0028,20.0622,19.983,20.0325,54877.0
2022-07-01 14:00:00,20.23,20.27,20.14,20.24,54329.0,20.0325,20.0721,19.9434,20.0424,54329.0
2022-07-01 14:30:00,20.24,20.29,20.18,20.19,67045.0,20.0424,20.0919,19.983,19.9929,67045.0
2022-07-01 15:00:00,20.18,20.24,20.09,20.14,92095.0,19.983,20.0424,19.8939,19.9434,92095.0
2022-07-01 15:30:00,20.14,20.24,20.14,20.22,247175.0,19.9434,20.0424,19.9434,20.0226,247175.0
2022-07-05 09:30:00,20.14,21.6,19.87,20.97,1188092.0,19.9434,21.3891,19.676,20.7653,1188092.0
2022-07-05 10:00:00,20.95,21.76,20.9,21.67,483155.0,20.7455,21.5476,20.696,21.4584,483155.0
2022-07-05 10:30:00,21.66,22.0,21.59,21.79,423462.0,21.4485,21.7852,21.3792,21.5773,423462.0
2022-07-05 11:00:00,21.79,21.93,21.64,21.66,264819.0,21.5773,21.7159,21.4287,21.4485,264819.0
2022-07-05 11:30:00,21.65,21.99,21.43,21.89,590836.0,21.4386,21.7753,21.2208,21.6763,590836.0
2022-07-05 12:00:00,21.88,21.98,21.63,21.72,372917.0,21.6664,21.7654,21.4188,21.508,372917.0
2022-07-05 12:30:00,21.72,21.82,21.55,21.73,147696.0,21.508,21.607,21.3396,21.5179,147696.0
2022-07-05 13:00:00,21.72,21.98,21.7,21.96,162141.0,21.508,21.7654,21.4882,21.7456,162141.0
2022-07-05 13:30:00,21.97,22.21,21.91,22.12,470197.0,21.7555,21.9932,21.6961,21.9041,470197.0
2022-07-05 14:00:00,22.13,22.32,22.13,22.26,162274.0,21.914,22.1021,21.914,22.0427,162274.0
2022-07-05 14:30:00,22.26,22.4,22.22,22.34,126355.0,22.0427,22.1813,22.0031,22.1219,126355.0
2022-07-05 15:00:00,22.33,22.63,22.29,22.63,368599.0,22.112,22.4091,22.0724,22.4091,368599.0
2022-07-05 15:30:00,22.63,22.64,22.45,22.49,395619.0,22.4091,22.419,22.2308,22.2704,395619.0
2022-07-06 09:30:00,22.41,22.43,21.6,21.89,662879.0,22.1912,22.211,21.3891,21.6763,662879.0
2022-07-06 10:00:00,21.9,22.1,21.55,21.84,284917.0,21.6862,21.8842,21.3396,21.6268,284917.0
2022-07-06 10:30:00,21.85,22.2,21.75,22.05,213364.0,21.6367,21.9833,21.5377,21.8347,213364.0
2022-07-06 11:00:00,22.06,22.38,21.88,22.16,175650.0,21.8446,22.1615,21.6664,21.9437,175650.0
2022-07-06 11:30:00,22.15,22.4,22.01,22.2,167384.0,21.9338,22.1813,21.7951,21.9833,167384.0
2022-07-06 12:00:00,22.24,22.54,22.13,22.49,316798.0,22.0229,22.32,21.914,22.2704,316798.0
2022-07-06 12:30:00,22.49,22.55,22.35,22.44,268290.0,22.2704,22.3299,22.1318,22.2209,268290.0
2022-07-06 13:00:00,22.47,22.53,22.42,22.52,97212.0,22.2506,22.3101,22.2011,22.3001,97212.0
2022-07-06 13:30:00,22.52,22.57,22.38,22.45,138593.0,22.3001,22.3497,22.1615,22.2308,138593.0
2022-07-06 14:00:00,22.44,22.57,22.24,22.57,188725.0,22.2209,22.3497,22.0229,22.3497,188725.0
2022-07-06 14:30:00,22.57,22.63,22.46,22.51,210621.0,22.3497,22.4091,22.2407,22.2902,210621.0
2022-07-06 15:00:00,22.5,22.56,22.42,22.5,193503.0,22.2803,22.3398,22.2011,22.2803,193503.0
2022-07-06 15:30:00,22.49,22.61,22.41,22.49,370280.0,22.2704,22.3893,22.1912,22.2704,370280.0
2022-07-07 09:30:00,22.66,23.07,22.27,22.39,587638.0,22.4388,22.8448,22.0526,22.1714,587638.0
2022-07-07 10:00:00,22.38,22.6,22.18,22.58,286085.0,22.1615,22.3794,21.9635,22.3596,286085.0
2022-07-07 10:30:00,22.57,22.75,22.39,22.48,215490.0,22.3497,22.5279,22.1714,22.2605,215490.0
2022-07-07 11:00:00,22.47,22.51,22.02,22.1,160546.0,22.2506,22.2902,21.805,21.8842,160546.0
2022-07-07 11:30:00,22.12,22.31,22.01,22.28,138773.0,21.9041,22.0922,21.7951,22.0625,138773.0
2022-07-07 12:00:00,22.28,22.6,22.27,22.54,318480.0,22.0625,22.3794,22.0526,22.32,318480.0
2022-07-07 12:30:00,22.53,22.71,22.53,22.65,131401.0,22.3101,22.4883,22.3101,22.4289,131401.0
2022-07-07 13:00:00,22.65,22.87,22.65,22.78,200776.0,22.4289,22.6467,22.4289,22.5576,200776.0
2022-07-07 13:30:00,22.77,22.87,22.76,22.87,149988.0,22.5477,22.6467,22.5378,22.6467,149988.0
2022-07-07 14:00:00,22.87,22.9,22.78,22.86,117908.0,22.6467,22.6764,22.5576,22.6368,117908.0
2022-07-07 14:30:00,22.85,22.91,22.75,22.82,102118.0,22.6269,22.6863,22.5279,22.5972,102118.0
2022-07-07 15:00:00,22.84,22.89,22.73,22.84,151451.0,22.617,22.6665,22.5081,22.617,151451.0
2022-07-07 15:30:00,22.85,22.99,22.77,22.77,617315.0,22.6269,22.7656,22.5477,22.5477,617315.0
2022-07-08 09:30:00,22.66,24.32,22.5,23.95,1283109.0,22.4388,24.0826,22.2803,23.7162,1283109.0
2022-07-08 10:00:00,23.94,24.56,23.8,24.19,896250.0,23.7063,24.3202,23.5677,23.9538,896250.0
2022-07-08 10:30:00,24.2,25.11,24.1,25.09,1130198.0,23.9637,24.8649,23.8647,24.8451,1130198.0
2022-07-08 11:00:00,25.08,25.16,24.46,24.58,456272.0,24.8352,24.9144,24.2212,24.34,456272.0
2022-07-08 11:30:00,24.58,24.59,23.87,23.94,471255.0,24.34,24.3499,23.637,23.7063,471255.0
2022-07-08 12:00:00,23.94,23.94,23.52,23.53,394342.0,23.7063,23.7063,23.2904,23.3003,394342.0
2022-07-08 12:30:00,23.53,23.63,23.38,23.51,249224.0,23.3003,23.3993,23.1518,23.2805,249224.0
2022-07-08 13:00:00,23.51,23.54,23.35,23.38,168712.0,23.2805,23.3102,23.122,23.1518,168712.0
2022-07-08 13:30:00,23.36,23.39,23.23,23.35,252710.0,23.1319,23.1617,23.0032,23.122,252710.0
2022-07-08 14:00:00,23.37,23.71,23.34,23.71,156160.0,23.1419,23.4785,23.1121,23.4785,156160.0
2022-07-08 14:30:00,23.7,23.79,23.64,23.71,132071.0,23.4686,23.5578,23.4092,23.4785,132071.0
2022-07-08 15:00:00,23.7,23.81,23.64,23.78,130329.0,23.4686,23.5776,23.4092,23.5478,130329.0
2022-07-08 15:30:00,23.79,23.88,23.73,23.81,363354.0,23.5578,23.6469,23.4983,23.5776,363354.0
2022-07-11 09:30:00,22.74,22.83,21.41,22.13,965030.0,22.518,22.6071,21.201,21.914,965030.0
2022-07-11 10:00:00,22.12,22.12,21.84,22.04,329783.0,21.9041,21.9041,21.6268,21.8248,329783.0
2022-07-11 10:30:00,22.04,22.26,21.98,22.13,248930.0,21.8248,22.0427,21.7654,21.914,248930.0
2022-07-11 11:00:00,22.12,22.24,21.91,21.98,324355.0,21.9041,22.0229,21.6961,21.7654,324355.0
2022-07-11 11:30:00,21.98,22.02,21.67,21.68,246165.0,21.7654,21.805,21.4584,21.4684,246165.0
2022-07-11 12:00:00,21.67,21.68,21.5,21.51,155681.0,21.4584,21.4684,21.2901,21.3,155681.0
2022-07-11 12:30:00,21.51,21.6,21.47,21.55,72650.0,21.3,21.3891,21.2604,21.3396,72650.0
2022-07-11 13:00:00,21.55,21.55,21.45,21.54,66941.0,21.3396,21.3396,21.2406,21.3297,66941.0
2022-07-11 13:30:00,21.55,21.58,21.48,21.54,65653.0,21.3396,21.3693,21.2703,21.3297,65653.0
2022-07-11 14:00:00,21.53,21.62,21.3,21.34,142239.0,21.3198,21.4089,21.0921,21.1317,142239.0
2022-07-11 14:30:00,21.34,21.42,21.22,21.27,108431.0,21.1317,21.2109,21.0128,21.0624,108431.0
2022-07-11 15:00:00,21.27,21.29,21.03,21.04,189928.0,21.0624,21.0822,20.8247,20.8346,189928.0
2022-07-11 15:30:00,21.04,21.2,21.01,21.09,294958.0,20.8346,20.993,20.8049,20.8841,294958.0
2022-07-12 09:30:00,21.56,22.29,20.71,20.75,555015.0,21.3495,22.0724,20.5078,20.5474,555015.0
2022-07-12 10:00:00,20.75,20.94,20.37,20.83,881442.0,20.5474,20.7356,20.1711,20.6266,881442.0
2022-07-12 10:30:00,20.84,21.32,20.84,21.32,393560.0,20.6366,21.1119,20.6366,21.1119,393560.0
2022-07-12 11:00:00,21.32,21.5,21.2,21.34,204346.0,21.1119,21.2901,20.993,21.1317,204346.0
2022-07-12 11:30:00,21.35,21.75,21.35,21.61,202312.0,21.1416,21.5377,21.1416,21.399,202312.0
2022-07-12 12:00:00,21.61,21.9,21.57,21.86,101495.0,21.399,21.6862,21.3594,21.6466,101495.0
2022-07-12 12:30:00,21.85,21.92,21.81,21.82,70455.0,21.6367,21.706,21.5971,21.607,70455.0
2022-07-12 13:00:00,21.81,21.9,21.6,21.64,137178.0,21.5971,21.6862,21.3891,21.4287,137178.0
2022-07-12 13:30:00,21.64,21.78,21.62,21.78,48821.0,21.4287,21.5674,21.4089,21.5674,48821.0
2022-07-12 14:00:00,21.79,21.79,21.62,21.71,36938.0,21.5773,21.5773,21.4089,21.4981,36938.0
2022-07-12 14:30:00,21.71,21.73,21.59,21.59,31974.0,21.4981,21.5179,21.3792,21.3792,31974.0
2022-07-12 15:00:00,21.59,21.61,21.45,21.49,80784.0,21.3792,21.399,21.2406,21.2802,80784.0
2022-07-12 15:30:00,21.48,21.55,21.45,21.45,120274.0,21.2703,21.3396,21.2406,21.2406,120274.0
2022-07-13 09:30:00,21.1,21.7,20.8,21.57,252350.0,20.894,21.4882,20.5969,21.3594,252350.0
2022-07-13 10:00:00,21.6,21.75,21.32,21.73,193713.0,21.3891,21.5377,21.1119,21.5179,193713.0
2022-07-13 10:30:00,21.73,22.75,21.71,22.56,477434.0,21.5179,22.5279,21.4981,22.3398,477434.0
2022-07-13 11:00:00,22.54,22.69,22.35,22.46,213712.0,22.32,22.4685,22.1318,22.2407,213712.0
2022-07-13 11:30:00,22.46,22.47,22.18,22.4,265536.0,22.2407,22.2506,21.9635,22.1813,265536.0
2022-07-13 12:00:00,22.39,22.6,22.34,22.59,107693.0,22.1714,22.3794,22.1219,22.3695,107693.0
2022-07-13 12:30:00,22.58,22.63,22.46,22.62,79078.0,22.3596,22.4091,22.2407,22.3992,79078.0
2022-07-13 13:00:00,22.61,22.98,22.6,22.77,266764.0,22.3893,22.7557,22.3794,22.5477,266764.0
2022-07-13 13:30:00,22.77,22.84,22.74,22.76,108485.0,22.5477,22.617,22.518,22.5378,108485.0
2022-07-13 14:00:00,22.73,22.79,22.52,22.79,117708.0,22.5081,22.5675,22.3001,22.5675,117708.0
2022-07-13 14:30:00,22.79,22.9,22.66,22.89,155446.0,22.5675,22.6764,22.4388,22.6665,155446.0
2022-07-13 15:00:00,22.89,22.89,22.68,22.68,104410.0,22.6665,22.6665,22.4586,22.4586,104410.0
2022-07-13 15:30:00,22.67,22.68,22.47,22.48,218986.0,22.4487,22.4586,22.2506,22.2605,218986.0
2022-07-14 09:30:00,22.6,23.4,22.6,22.92,1087584.0,22.3794,23.1716,22.3794,22.6962,1087584.0
2022-07-14 10:00:00,22.9,23.47,22.89,23.38,598729.0,22.6764,23.2409,22.6665,23.1518,598729.0
2022-07-14 10:30:00,23.37,23.55,23.17,23.33,399239.0,23.1419,23.3201,22.9438,23.1022,399239.0
2022-07-14 11:00:00,23.33,23.42,22.9,22.95,435564.0,23.1022,23.1914,22.6764,22.726,435564.0
2022-07-14 11:30:00,22.94,22.95,21.91,21.92,566159.0,22.716,22.726,21.6961,21.706,566159.0
2022-07-14 12:00:00,21.92,22.06,21.78,21.88,249879.0,21.706,21.8446,21.5674,21.6664,249879.0
2022-07-14 12:30:00,21.88,21.94,21.72,21.76,141356.0,21.6664,21.7258,21.508,21.5476,141356.0
2022-07-14 13:00:00,21.82,21.82,21.57,21.72,80647.0,21.607,21.607,21.3594,21.508,80647.0
2022-07-14 13:30:00,21.72,21.88,21.68,21.86,53942.0,21.508,21.6664,21.4684,21.6466,53942.0
2022-07-14 14:00:00,21.87,22.05,21.87,22.05,99653.0,21.6565,21.8347,21.6565,21.8347,99653.0
2022-07-14 14:30:00,22.04,22.11,21.92,21.94,112595.0,21.8248,21.8942,21.706,21.7258,112595.0
2022-07-14 15:00:00,21.95,22.04,21.87,22.04,100888.0,21.7357,21.8248,21.6565,21.8248,100888.0
2022-07-14 15:30:00,22.03,22.11,21.94,21.99,267167.0,21.8149,21.8942,21.7258,21.7753,267167.0
2022-07-15 09:30:00,21.7,21.88,21.13,21.38,589436.0,21.4882,21.6664,20.9237,21.1713,589436.0
2022-07-15 10:00:00,21.41,21.85,21.4,21.84,225223.0,21.201,21.6367,21.1911,21.6268,225223.0
2022-07-15 10:30:00,21.86,21.89,21.69,21.84,148263.0,21.6466,21.6763,21.4783,21.6268,148263.0
2022-07-15 11:00:00,21.84,22.14,21.78,22.01,553802.0,21.6268,21.9239,21.5674,21.7951,553802.0
2022-07-15 11:30:00,22.02,22.19,21.83,21.87,148041.0,21.805,21.9734,21.6169,21.6565,148041.0
2022-07-15 12:00:00,21.87,22.04,21.86,22.02,47590.0,21.6565,21.8248,21.6466,21.805,47590.0
2022-07-15 12:30:00,22.02,22.14,22.01,22.11,36099.0,21.805,21.9239,21.7951,21.8942,36099.0
2022-07-15 13:00:00,22.11,22.27,22.11,22.27,57663.0,21.8942,22.0526,21.8942,22.0526,57663.0
2022-07-15 13:30:00,22.27,22.32,22.22,22.28,40487.0,22.0526,22.1021,22.0031,22.0625,40487.0
2022-07-15 14:00:00,22.29,22.3,22.17,22.22,40602.0,22.0724,22.0823,21.9536,22.0031,40602.0
2022-07-15 14:30:00,22.22,22.34,22.22,22.23,38448.0,22.0031,22.1219,22.0031,22.013,38448.0
2022-07-15 15:00:00,22.24,22.27,22.18,22.23,51771.0,22.0229,22.0526,21.9635,22.013,51771.0
2022-07-15 15:30:00,22.23,22.29,22.13,22.29,245583.0,22.013,22.0724,21.914,22.0724,245583.0
2022-07-18 09:30:00,22.63,24.7,22.6,24.66,1210775.0,22.4091,24.4589,22.3794,24.4193,1210775.0
2022-07-18 10:00:00,24.64,24.84,24.34,24.47,1230500.0,24.3995,24.5975,24.1024,24.2311,1230500.0
2022-07-18 10:30:00,24.49,24.61,23.68,23.75,346499.0,24.2509,24.3697,23.4488,23.5181,346499.0
2022-07-18 11:00:00,23.76,23.79,23.33,23.39,192005.0,23.528,23.5578,23.1022,23.1617,192005.0
2022-07-18 11:30:00,23.41,23.43,22.96,23.06,317368.0,23.1815,23.2013,22.7359,22.8349,317368.0
2022-07-18 12:00:00,23.05,23.18,22.87,23.16,126523.0,22.825,22.9537,22.6467,22.9339,126523.0
2022-07-18 12:30:00,23.18,23.29,22.87,22.98,169817.0,22.9537,23.0626,22.6467,22.7557,169817.0
2022-07-18 13:00:00,22.96,22.98,22.67,22.82,113489.0,22.7359,22.7557,22.4487,22.5972,113489.0
2022-07-18 13:30:00,22.83,22.84,22.46,22.53,164005.0,22.6071,22.617,22.2407,22.3101,164005.0
2022-07-18 14:00:00,22.51,22.58,22.36,22.39,123273.0,22.2902,22.3596,22.1417,22.1714,123273.0
2022-07-18 14:30:00,22.39,22.42,22.13,22.16,98695.0,22.1714,22.2011,21.914,21.9437,98695.0
2022-07-18 15:00:00,22.15,22.38,22.12,22.23,130839.0,21.9338,22.1615,21.9041,22.013,130839.0
2022-07-18 15:30:00,22.22,22.22,21.96,21.98,397219.0,22.0031,22.0031,21.7456,21.7654,397219.0
2022-07-19 09:30:00,22.52,22.63,21.97,22.49,309417.0,22.3001,22.4091,21.7555,22.2704,309417.0
2022-07-19 10:00:00,22.42,22.98,22.33,22.92,222532.0,22.2011,22.7557,22.112,22.6962,222532.0
2022-07-19 10:30:00,22.92,23.15,22.92,23.01,215452.0,22.6962,22.924,22.6962,22.7854,215452.0
2022-07-19 11:00:00,23.02,23.18,22.89,23.04,187888.0,22.7953,22.9537,22.6665,22.8151,187888.0
2022-07-19 11:30:00,23.04,23.09,22.97,23.03,66803.0,22.8151,22.8646,22.7458,22.8052,66803.0
2022-07-19 12:00:00,23.04,23.17,22.95,23.1,97828.0,22.8151,22.9438,22.726,22.8745,97828.0
2022-07-19 12:30:00,23.09,23.12,22.92,23.0,88667.0,22.8646,22.8943,22.6962,22.7755,88667.0
2022-07-19 13:00:00,23.0,23.05,22.96,23.01,67223.0,22.7755,22.825,22.7359,22.7854,67223.0
2022-07-19 13:30:00,23.02,23.12,23.0,23.01,91665.0,22.7953,22.8943,22.7755,22.7854,91665.0
2022-07-19 14:00:00,23.01,23.03,22.98,23.0,64090.0,22.7854,22.8052,22.7557,22.7755,64090.0
2022-07-19 14:30:00,23.0,23.08,22.96,23.04,92845.0,22.7755,22.8547,22.7359,22.8151,92845.0
2022-07-19 15:00:00,23.04,23.08,22.97,23.02,100854.0,22.8151,22.8547,22.7458,22.7953,100854.0
2022-07-19 15:30:00,23.01,23.05,22.94,23.01,277700.0,22.7854,22.825,22.716,22.7854,277700.0
2022-07-20 09:30:00,22.98,23.79,22.61,23.19,456877.0,22.7557,23.5578,22.3893,22.9636,456877.0
2022-07-20 10:00:00,23.2,23.47,22.98,23.18,192990.0,22.9735,23.2409,22.7557,22.9537,192990.0
2022-07-20 10:30:00,23.17,23.59,23.14,23.52,188848.0,22.9438,23.3597,22.9141,23.2904,188848.0
2022-07-20 11:00:00,23.55,23.78,23.46,23.51,179340.0,23.3201,23.5478,23.231,23.2805,179340.0
2022-07-20 11:30:00,23.52,23.54,23.22,23.28,114242.0,23.2904,23.3102,22.9933,23.0527,114242.0
2022-07-20 12:00:00,23.27,23.42,23.12,23.12,113335.0,23.0428,23.1914,22.8943,22.8943,113335.0
2022-07-20 12:30:00,23.11,23.12,22.9,23.02,171759.0,22.8844,22.8943,22.6764,22.7953,171759.0
2022-07-20 13:00:00,23.01,23.1,22.96,23.09,148423.0,22.7854,22.8745,22.7359,22.8646,148423.0
2022-07-20 13:30:00,23.08,23.1,22.98,23.02,112328.0,22.8547,22.8745,22.7557,22.7953,112328.0
2022-07-20 14:00:00,23.03,23.09,22.97,23.02,59826.0,22.8052,22.8646,22.7458,22.7953,59826.0
2022-07-20 14:30:00,23.02,23.05,22.96,22.98,156077.0,22.7953,22.825,22.7359,22.7557,156077.0
2022-07-20 15:00:00,22.99,23.1,22.97,23.01,77056.0,22.7656,22.8745,22.7458,22.7854,77056.0
2022-07-20 15:30:00,23.02,23.06,22.98,23.01,226945.0,22.7953,22.8349,22.7557,22.7854,226945.0
2022-07-21 09:30:00,22.77,23.36,22.61,23.2,516958.0,22.5477,23.1319,22.3893,22.9735,516958.0
2022-07-21 10:00:00,23.22,23.31,22.72,22.73,170679.0,22.9933,23.0824,22.4982,22.5081,170679.0
2022-07-21 10:30:00,22.74,23.16,22.67,23.07,465946.0,22.518,22.9339,22.4487,22.8448,465946.0
2022-07-21 11:00:00,23.06,23.19,23.01,23.01,50751.0,22.8349,22.9636,22.7854,22.7854,50751.0
2022-07-21 11:30:00,23.03,23.18,22.99,23.08,64857.0,22.8052,22.9537,22.7656,22.8547,64857.0
2022-07-21 12:00:00,23.06,23.13,23.06,23.12,25208.0,22.8349,22.9042,22.8349,22.8943,25208.0
2022-07-21 12:30:00,23.12,23.17,23.04,23.07,30436.0,22.8943,22.9438,22.8151,22.8448,30436.0
2022-07-21 13:00:00,23.07,23.08,22.98,23.08,49650.0,22.8448,22.8547,22.7557,22.8547,49650.0
2022-07-21 13:30:00,23.09,23.11,23.0,23.07,25102.0,22.8646,22.8844,22.7755,22.8448,25102.0
2022-07-21 14:00:00,23.06,23.15,23.06,23.09,34902.0,22.8349,22.924,22.8349,22.8646,34902.0
2022-07-21 14:30:00,23.09,23.09,23.01,23.03,18422.0,22.8646,22.8646,22.7854,22.8052,18422.0
2022-07-21 15:00:00,23.02,23.12,22.99,23.09,51707.0,22.7953,22.8943,22.7656,22.8646,51707.0
2022-07-21 15:30:00,23.09,23.16,23.05,23.06,145853.0,22.8646,22.9339,22.825,22.8349,145853.0
2022-07-22 09:30:00,22.91,23.54,22.65,23.02,476761.0,22.6863,23.3102,22.4289,22.7953,476761.0
2022-07-22 10:00:00,23.0,23.09,22.61,23.06,284565.0,22.7755,22.8646,22.3893,22.8349,284565.0
2022-07-22 10:30:00,23.06,23.31,23.0,23.07,133339.0,22.8349,23.0824,22.7755,22.8448,133339.0
2022-07-22 11:00:00,23.08,23.13,22.94,22.96,120125.0,22.8547,22.9042,22.716,22.7359,120125.0
2022-07-22 11:30:00,22.97,23.07,22.96,23.06,64531.0,22.7458,22.8448,22.7359,22.8349,64531.0
2022-07-22 12:00:00,23.06,23.18,22.99,23.03,47250.0,22.8349,22.9537,22.7656,22.8052,47250.0
2022-07-22 12:30:00,23.02,23.07,22.98,23.01,81318.0,22.7953,22.8448,22.7557,22.7854,81318.0
2022-07-22 13:00:00,23.0,23.03,22.84,22.97,143073.0,22.7755,22.8052,22.617,22.7458,143073.0
2022-07-22 13:30:00,22.96,23.08,22.95,23.05,57727.0,22.7359,22.8547,22.726,22.825,57727.0
2022-07-22 14:00:00,23.02,23.04,22.94,22.99,84830.0,22.7953,22.8151,22.716,22.7656,84830.0
2022-07-22 14:30:00,23.0,23.07,22.97,23.03,25612.0,22.7755,22.8448,22.7458,22.8052,25612.0
2022-07-22 15:00:00,23.0,23.1,22.98,23.05,53483.0,22.7755,22.8745,22.7557,22.825,53483.0
2022-07-22 15:30:00,23.04,23.04,22.97,23.0,184047.0,22.8151,22.8151,22.7458,22.7755,184047.0
2022-07-25 09:30:00,23.1,24.33,23.07,23.51,703338.0,22.8745,24.0925,22.8448,23.2805,703338.0
2022-07-25 10:00:00,23.55,23.64,23.23,23.56,290660.0,23.3201,23.4092,23.0032,23.33,290660.0
2022-07-25 10:30:00,23.58,23.79,23.47,23.52,84030.0,23.3498,23.5578,23.2409,23.2904,84030.0
2022-07-25 11:00:00,23.51,24.05,23.44,23.99,526847.0,23.2805,23.8152,23.2112,23.7558,526847.0
2022-07-25 11:30:00,23.98,24.3,23.91,23.94,315359.0,23.7459,24.0628,23.6766,23.7063,315359.0
2022-07-25 12:00:00,23.96,24.01,23.81,24.0,65543.0,23.7261,23.7756,23.5776,23.7657,65543.0
2022-07-25 12:30:00,24.0,24.14,23.94,23.97,108792.0,23.7657,23.9043,23.7063,23.736,108792.0
2022-07-25 13:00:00,23.98,24.03,23.86,23.92,48298.0,23.7459,23.7954,23.6271,23.6865,48298.0
2022-07-25 13:30:00,23.92,24.03,23.87,23.89,67788.0,23.6865,23.7954,23.637,23.6568,67788.0
2022-07-25 14:00:00,23.89,23.9,23.81,23.85,110295.0,23.6568,23.6667,23.5776,23.6172,110295.0
2022-07-25 14:30:00,23.85,23.89,23.79,23.82,126308.0,23.6172,23.6568,23.5578,23.5875,126308.0
2022-07-25 15:00:00,23.83,23.88,23.76,23.84,141635.0,23.5974,23.6469,23.528,23.6073,141635.0
2022-07-25 15:30:00,23.84,24.29,23.83,24.25,481893.0,23.6073,24.0529,23.5974,24.0133,481893.0
2022-07-26 09:30:00,24.71,24.87,23.68,23.95,587685.0,24.4688,24.6272,23.4488,23.7162,587685.0
2022-07-26 10:00:00,23.91,24.11,23.88,23.9,285093.0,23.6766,23.8746,23.6469,23.6667,285093.0
2022-07-26 10:30:00,23.91,24.27,23.89,24.14,226326.0,23.6766,24.0331,23.6568,23.9043,226326.0
2022-07-26 11:00:00,24.13,24.25,24.06,24.1,102183.0,23.8944,24.0133,23.8251,23.8647,102183.0
2022-07-26 11:30:00,24.07,24.14,24.0,24.1,77333.0,23.835,23.9043,23.7657,23.8647,77333.0
2022-07-26 12:00:00,24.11,24.25,24.09,24.16,57925.0,23.8746,24.0133,23.8548,23.9241,57925.0
2022-07-26 12:30:00,24.15,24.33,23.91,24.11,222456.0,23.9142,24.0925,23.6766,23.8746,222456.0
2022-07-26 13:00:00,24.13,24.37,24.13,24.19,112644.0,23.8944,24.1321,23.8944,23.9538,112644.0
2022-07-26 13:30:00,24.21,24.27,24.09,24.12,70959.0,23.9737,24.0331,23.8548,23.8845,70959.0
2022-07-26 14:00:00,24.12,24.22,24.09,24.11,69531.0,23.8845,23.9836,23.8548,23.8746,69531.0
2022-07-26 14:30:00,24.11,24.17,24.04,24.15,76422.0,23.8746,23.934,23.8053,23.9142,76422.0
2022-07-26 15:00:00,24.15,24.25,24.1,24.22,91541.0,23.9142,24.0133,23.8647,23.9836,91541.0
2022-07-26 15:30:00,24.23,24.4,24.0,24.05,483326.0,23.9935,24.1618,23.7657,23.8152,483326.0
2022-07-27 09:30:00,24.36,26.38,24.17,25.8,1242212.0,24.1222,26.1225,23.934,25.5481,1242212.0
2022-07-27 10:00:00,25.83,26.06,25.5,25.81,385066.0,25.5778,25.8056,25.2511,25.558,385066.0
2022-07-27 10:30:00,25.79,26.43,25.54,26.28,403616.0,25.5382,26.172,25.2907,26.0234,403616.0
2022-07-27 11:00:00,26.3,26.36,25.82,26.04,221987.0,26.0432,26.1027,25.5679,25.7858,221987.0
2022-07-27 11:30:00,26.03,26.1,25.64,25.66,214173.0,25.7759,25.8452,25.3897,25.4095,214173.0
2022-07-27 12:00:00,25.66,25.95,25.64,25.72,119061.0,25.4095,25.6967,25.3897,25.4689,119061.0
2022-07-27 12:30:00,25.73,25.9,25.64,25.74,118085.0,25.4788,25.6472,25.3897,25.4887,118085.0
2022-07-27 13:00:00,25.74,25.86,25.67,25.75,66392.0,25.4887,25.6075,25.4194,25.4986,66392.0
2022-07-27 13:30:00,25.75,25.78,25.52,25.52,72067.0,25.4986,25.5283,25.2709,25.2709,72067.0
2022-07-27 14:00:00,25.54,25.79,25.41,25.65,104324.0,25.2907,25.5382,25.1619,25.3996,104324.0
2022-07-27 14:30:00,25.64,25.91,25.54,25.79,105452.0,25.3897,25.6571,25.2907,25.5382,105452.0
2022-07-27 15:00:00,25.79,25.86,25.67,25.76,104178.0,25.5382,25.6075,25.4194,25.5085,104178.0
2022-07-27 15:30:00,25.75,25.8,25.56,25.72,378852.0,25.4986,25.5481,25.3105,25.4689,378852.0
2022-07-28 09:30:00,26.4,27.49,26.25,26.72,1285576.0,26.1423,27.2216,25.9937,26.4591,1285576.0
2022-07-28 10:00:00,26.71,26.82,26.2,26.72,591230.0,26.4492,26.5582,25.9442,26.4591,591230.0
2022-07-28 10:30:00,26.71,27.38,26.7,27.31,614272.0,26.4492,27.1127,26.4393,27.0434,614272.0
2022-07-28 11:00:00,27.32,27.6,27.07,27.56,533532.0,27.0533,27.3306,26.8057,27.2909,533532.0
2022-07-28 11:30:00,27.58,28.68,27.57,28.34,748532.0,27.3108,28.4,27.3008,28.0633,748532.0
2022-07-28 12:00:00,28.34,29.38,28.34,29.35,649682.0,28.0633,29.0932,28.0633,29.0635,649682.0
2022-07-28 12:30:00,29.35,29.59,29.02,29.36,660580.0,29.0635,29.3011,28.7367,29.0734,660580.0
2022-07-28 13:00:00,29.37,29.5,29.06,29.4,341203.0,29.0833,29.212,28.7763,29.113,341203.0
2022-07-28 13:30:00,29.39,29.73,29.29,29.29,314720.0,29.1031,29.4398,29.0041,29.0041,314720.0
2022-07-28 14:00:00,29.31,29.45,29.05,29.16,316872.0,29.0239,29.1625,28.7664,28.8753,316872.0
2022-07-28 14:30:00,29.17,29.34,28.93,29.11,255899.0,28.8852,29.0536,28.6476,28.8258,255899.0
2022-07-28 15:00:00,29.1,29.11,28.79,29.04,215185.0,28.8159,28.8258,28.5089,28.7565,215185.0
2022-07-28 15:30:00,29.03,29.18,28.85,29.0,531690.0,28.7466,28.8951,28.5684,28.7169,531690.0
2022-07-29 09:30:00,27.3,28.01,26.8,27.88,613923.0,27.0335,27.7366,26.5384,27.6078,613923.0
2022-07-29 10:00:00,27.87,28.07,27.28,27.47,302998.0,27.5979,27.796,27.0137,27.2018,302998.0
2022-07-29 10:30:00,27.47,27.87,27.08,27.09,366648.0,27.2018,27.5979,26.8156,26.8255,366648.0
2022-07-29 11:00:00,27.1,27.58,26.97,27.31,257525.0,26.8354,27.3108,26.7067,27.0434,257525.0
2022-07-29 11:30:00,27.3,27.41,27.07,27.16,185088.0,27.0335,27.1424,26.8057,26.8949,185088.0
2022-07-29 12:00:00,27.16,27.19,26.68,26.73,231875.0,26.8949,26.9246,26.4195,26.469,231875.0
2022-07-29 12:30:00,26.73,27.04,26.66,27.0,232283.0,26.469,26.776,26.3997,26.7364,232283.0
2022-07-29 13:00:00,27.0,27.19,26.87,26.96,251370.0,26.7364,26.9246,26.6077,26.6968,251370.0
2022-07-29 13:30:00,26.97,27.03,26.9,26.92,109272.0,26.7067,26.7661,26.6374,26.6572,109272.0
2022-07-29 14:00:00,26.92,27.03,26.82,26.89,152793.0,26.6572,26.7661,26.5582,26.6275,152793.0
2022-07-29 14:30:00,26.9,26.99,26.79,26.95,150745.0,26.6374,26.7265,26.5285,26.6869,150745.0
2022-07-29 15:00:00,26.96,27.09,26.91,27.01,149471.0,26.6968,26.8255,26.6473,26.7463,149471.0
2022-07-29 15:30:00,27.0,27.41,27.0,27.38,567844.0,26.7364,27.1424,26.7364,27.1127,567844.0
2022-08-01 09:30:00,26.6,26.8,25.25,26.11,1309955.0,26.3403,26.5384,25.0035,25.8551,1309955.0
2022-08-01 10:00:00,26.13,26.36,25.92,26.01,207641.0,25.8749,26.1027,25.667,25.7561,207641.0
2022-08-01 10:30:00,26.02,26.89,26.02,26.55,237669.0,25.766,26.6275,25.766,26.2908,237669.0
2022-08-01 11:00:00,26.56,26.63,26.31,26.59,146764.0,26.3007,26.37,26.0532,26.3304,146764.0
2022-08-01 11:30:00,26.58,26.63,26.19,26.2,216614.0,26.3205,26.37,25.9343,25.9442,216614.0
2022-08-01 12:00:00,26.19,26.21,26.01,26.18,270043.0,25.9343,25.9541,25.7561,25.9244,270043.0
2022-08-01 12:30:00,26.19,26.19,26.0,26.15,43944.0,25.9343,25.9343,25.7462,25.8947,43944.0
2022-08-01 13:00:00,26.16,26.19,25.94,26.0,92556.0,25.9046,25.9343,25.6868,25.7462,92556.0
2022-08-01 13:30:00,25.99,26.08,25.82,25.88,36165.0,25.7363,25.8254,25.5679,25.6273,36165.0
2022-08-01 14:00:00,25.88,26.08,25.83,26.05,35893.0,25.6273,25.8254,25.5778,25.7957,35893.0
2022-08-01 14:30:00,26.04,26.18,25.97,26.17,53441.0,25.7858,25.9244,25.7165,25.9145,53441.0
2022-08-01 15:00:00,26.15,26.2,26.08,26.08,86103.0,25.8947,25.9442,25.8254,25.8254,86103.0
2022-08-01 15:30:00,26.09,26.3,26.07,26.28,352263.0,25.8353,26.0432,25.8155,26.0234,352263.0
2022-08-02 09:30:00,25.69,27.59,25.69,26.67,625278.0,25.4392,27.3207,25.4392,26.4096,625278.0
2022-08-02 10:00:00,26.68,26.95,26.32,26.44,268977.0,26.4195,26.6869,26.0631,26.1819,268977.0
2022-08-02 10:30:00,26.46,27.36,26.11,27.35,445475.0,26.2017,27.0929,25.8551,27.083,445475.0
2022-08-02 11:00:00,27.34,27.73,27.14,27.48,505434.0,27.0731,27.4593,26.875,27.2117,505434.0
2022-08-02 11:30:00,27.46,27.46,27.17,27.3,165130.0,27.1919,27.1919,26.9048,27.0335,165130.0
2022-08-02 12:00:00,27.3,27.5,27.23,27.41,93031.0,27.0335,27.2315,26.9642,27.1424,93031.0
2022-08-02 12:30:00,27.41,27.49,27.28,27.35,80517.0,27.1424,27.2216,27.0137,27.083,80517.0
2022-08-02 13:00:00,27.34,27.42,27.26,27.27,71888.0,27.0731,27.1523,26.9939,27.0038,71888.0
2022-08-02 13:30:00,27.27,27.36,27.04,27.15,164756.0,27.0038,27.0929,26.776,26.8849,164756.0
2022-08-02 14:00:00,27.13,27.17,26.97,27.0,58777.0,26.8651,26.9048,26.7067,26.7364,58777.0
2022-08-02 14:30:00,27.0,27.28,26.96,26.99,93078.0,26.7364,27.0137,26.6968,26.7265,93078.0
2022-08-02 15:00:00,27.0,27.19,26.96,27.01,189627.0,26.7364,26.9246,26.6968,26.7463,189627.0
2022-08-02 15:30:00,27.01,27.23,26.96,27.07,386908.0,26.7463,26.9642,26.6968,26.8057,386908.0
2022-08-03 09:30:00,27.08,27.68,26.44,26.51,392739.0,26.8156,27.4098,26.1819,26.2512,392739.0
2022-08-03 10:00:00,26.5,26.68,26.29,26.65,108337.0,26.2413,26.4195,26.0333,26.3898,108337.0
2022-08-03 10:30:00,26.63,26.66,26.13,26.26,88675.0,26.37,26.3997,25.8749,26.0036,88675.0
2022-08-03 11:00:00,26.27,26.33,25.99,26.15,119161.0,26.0135,26.073,25.7363,25.8947,119161.0
2022-08-03 11:30:00,26.15,26.56,26.14,26.45,91250.0,25.8947,26.3007,25.8848,26.1918,91250.0
2022-08-03 12:00:00,26.44,26.67,26.37,26.66,82101.0,26.1819,26.4096,26.1126,26.3997,82101.0
2022-08-03 12:30:00,26.67,26.84,26.66,26.72,71694.0,26.4096,26.578,26.3997,26.4591,71694.0
2022-08-03 13:00:00,26.73,26.75,26.61,26.71,50106.0,26.469,26.4889,26.3502,26.4492,50106.0
2022-08-03 13:30:00,26.73,26.77,26.64,26.7,41298.0,26.469,26.5087,26.3799,26.4393,41298.0
2022-08-03 14:00:00,26.69,26.75,26.49,26.62,92617.0,26.4294,26.4889,26.2314,26.3601,92617.0
2022-08-03 14:30:00,26.62,26.76,26.53,26.66,72421.0,26.3601,26.4988,26.271,26.3997,72421.0
2022-08-03 15:00:00,26.65,26.82,26.64,26.67,97645.0,26.3898,26.5582,26.3799,26.4096,97645.0
2022-08-03 15:30:00,26.67,26.77,26.64,26.65,210056.0,26.4096,26.5087,26.3799,26.3898,210056.0
2022-08-04 09:30:00,27.35,27.98,27.08,27.53,254620.0,27.083,27.7068,26.8156,27.2612,254620.0
2022-08-04 10:00:00,27.52,27.58,26.8,27.01,198791.0,27.2513,27.3108,26.5384,26.7463,198791.0
2022-08-04 10:30:00,27.02,27.22,26.89,27.19,74440.0,26.7562,26.9543,26.6275,26.9246,74440.0
2022-08-04 11:00:00,27.19,27.46,27.17,27.28,118282.0,26.9246,27.1919,26.9048,27.0137,118282.0
2022-08-04 11:30:00,27.26,27.62,27.18,27.61,82808.0,26.9939,27.3504,26.9147,27.3405,82808.0
2022-08-04 12:00:00,27.61,27.62,27.23,27.28,137572.0,27.3405,27.3504,26.9642,27.0137,137572.0
2022-08-04 12:30:00,27.27,27.3,27.11,27.24,28458.0,27.0038,27.0335,26.8453,26.9741,28458.0
2022-08-04 13:00:00,27.26,27.37,27.2,27.34,24445.0,26.9939,27.1028,26.9345,27.0731,24445.0
2022-08-04 13:30:00,27.36,27.49,27.33,27.4,36318.0,27.0929,27.2216,27.0632,27.1325,36318.0
2022-08-04 14:00:00,27.4,27.47,27.4,27.43,15276.0,27.1325,27.2018,27.1325,27.1622,15276.0
2022-08-04 14:30:00,27.43,27.43,27.22,27.31,44987.0,27.1622,27.1622,26.9543,27.0434,44987.0
2022-08-04 15:00:00,27.31,27.31,27.1,27.11,58743.0,27.0434,27.0434,26.8354,26.8453,58743.0
2022-08-04 15:30:00,27.11,27.16,27.05,27.14,162717.0,26.8453,26.8949,26.7859,26.875,162717.0
2022-08-05 09:30:00,27.0,27.25,26.65,27.15,210948.0,26.7364,26.984,26.3898,26.8849,210948.0
2022-08-05 10:00:00,27.12,27.27,26.96,27.12,85685.0,26.8552,27.0038,26.6968,26.8552,85685.0
2022-08-05 10:30:00,27.14,27.17,27.0,27.08,58629.0,26.875,26.9048,26.7364,26.8156,58629.0
2022-08-05 11:00:00,27.08,27.09,26.81,26.88,121508.0,26.8156,26.8255,26.5483,26.6176,121508.0
2022-08-05 11:30:00,26.89,27.1,26.82,26.97,64338.0,26.6275,26.8354,26.5582,26.7067,64338.0
2022-08-05 12:00:00,26.96,27.08,26.92,27.0,41535.0,26.6968,26.8156,26.6572,26.7364,41535.0
2022-08-05 12:30:00,26.98,27.03,26.87,27.03,41332.0,26.7166,26.7661,26.6077,26.7661,41332.0
2022-08-05 13:00:00,27.03,27.06,26.94,26.97,26588.0,26.7661,26.7958,26.677,26.7067,26588.0
2022-08-05 13:30:00,26.95,27.03,26.82,26.87,51748.0,26.6869,26.7661,26.5582,26.6077,51748.0
2022-08-05 14:00:00,26.86,26.89,26.79,26.79,51246.0,26.5978,26.6275,26.5285,26.5285,51246.0
2022-08-05 14:30:00,26.82,26.97,26.79,26.87,40199.0,26.5582,26.7067,26.5285,26.6077,40199.0
2022-08-05 15:00:00,26.88,27.01,26.84,27.0,32364.0,26.6176,26.7463,26.578,26.7364,32364.0
2022-08-05 15:30:00,26.99,27.01,26.81,26.81,269681.0,26.7265,26.7463,26.5483,26.5483,269681.0
2022-08-08 09:30:00,26.18,26.28,25.39,25.42,431861.0,25.9244,26.0234,25.1421,25.1718,431861.0
2022-08-08 10:00:00,25.5,25.52,24.34,24.54,618950.0,25.2511,25.2709,24.1024,24.3004,618950.0
2022-08-08 10:30:00,24.53,24.67,23.72,23.99,867987.0,24.2905,24.4292,23.4884,23.7558,867987.0
2022-08-08 11:00:00,23.99,24.15,23.61,24.14,765239.0,23.7558,23.9142,23.3795,23.9043,765239.0
2022-08-08 11:30:00,24.14,24.64,24.02,24.49,458205.0,23.9043,24.3995,23.7855,24.2509,458205.0
2022-08-08 12:00:00,24.49,24.6,24.25,24.44,140471.0,24.2509,24.3598,24.0133,24.2014,140471.0
2022-08-08 12:30:00,24.46,24.93,24.36,24.77,142254.0,24.2212,24.6866,24.1222,24.5282,142254.0
2022-08-08 13:00:00,24.77,24.77,24.39,24.42,90297.0,24.5282,24.5282,24.1519,24.1816,90297.0
2022-08-08 13:30:00,24.43,24.8,24.43,24.67,103690.0,24.1915,24.5579,24.1915,24.4292,103690.0
2022-08-08 14:00:00,24.67,24.68,24.35,24.42,74537.0,24.4292,24.4391,24.1123,24.1816,74537.0
2022-08-08 14:30:00,24.42,24.43,24.3,24.43,63483.0,24.1816,24.1915,24.0628,24.1915,63483.0
2022-08-08 15:00:00,24.43,24.52,24.39,24.47,92244.0,24.1915,24.2806,24.1519,24.2311,92244.0
2022-08-08 15:30:00,24.46,24.58,24.35,24.54,262277.0,24.2212,24.34,24.1123,24.3004,262277.0
2022-08-09 09:30:00,24.75,25.6,24.53,24.8,255057.0,24.5084,25.3501,24.2905,24.5579,255057.0
2022-08-09 10:00:00,24.81,25.06,24.58,24.78,134604.0,24.5678,24.8154,24.34,24.5381,134604.0
2022-08-09 10:30:00,24.78,24.84,24.52,24.69,100965.0,24.5381,24.5975,24.2806,24.449,100965.0
2022-08-09 11:00:00,24.72,25.2,24.67,25.13,70161.0,24.4787,24.954,24.4292,24.8847,70161.0
2022-08-09 11:30:00,25.15,25.15,24.84,24.86,101064.0,24.9045,24.9045,24.5975,24.6173,101064.0
2022-08-09 12:00:00,24.84,24.96,24.76,24.85,46000.0,24.5975,24.7163,24.5183,24.6074,46000.0
2022-08-09 12:30:00,24.82,24.93,24.77,24.81,52829.0,24.5777,24.6866,24.5282,24.5678,52829.0
2022-08-09 13:00:00,24.83,24.9,24.69,24.77,43968.0,24.5876,24.6569,24.449,24.5282,43968.0
2022-08-09 13:30:00,24.77,24.77,24.56,24.73,54721.0,24.5282,24.5282,24.3202,24.4886,54721.0
2022-08-09 14:00:00,24.73,24.77,24.55,24.59,58971.0,24.4886,24.5282,24.3103,24.3499,58971.0
2022-08-09 14:30:00,24.59,24.68,24.54,24.68,37187.0,24.3499,24.4391,24.3004,24.4391,37187.0
2022-08-09 15:00:00,24.68,24.75,24.63,24.71,51121.0,24.4391,24.5084,24.3896,24.4688,51121.0
2022-08-09 15:30:00,24.7,24.88,24.67,24.78,168892.0,24.4589,24.6371,24.4292,24.5381,168892.0
2022-08-10 09:30:00,25.02,25.27,24.5,25.15,212144.0,24.7757,25.0233,24.2608,24.9045,212144.0
2022-08-10 10:00:00,25.15,25.53,25.05,25.16,122327.0,24.9045,25.2808,24.8055,24.9144,122327.0
2022-08-10 10:30:00,25.19,25.23,24.76,25.01,174148.0,24.9441,24.9837,24.5183,24.7658,174148.0
2022-08-10 11:00:00,25.06,25.12,24.88,24.96,107876.0,24.8154,24.8748,24.6371,24.7163,107876.0
2022-08-10 11:30:00,24.96,25.2,24.95,25.2,60483.0,24.7163,24.954,24.7064,24.954,60483.0
2022-08-10 12:00:00,25.24,25.32,25.18,25.24,78670.0,24.9936,25.0728,24.9342,24.9936,78670.0
2022-08-10 12:30:00,25.23,25.27,25.11,25.19,48488.0,24.9837,25.0233,24.8649,24.9441,48488.0
2022-08-10 13:00:00,25.18,25.28,25.12,25.24,44583.0,24.9342,25.0332,24.8748,24.9936,44583.0
2022-08-10 13:30:00,25.23,25.34,25.19,25.29,41788.0,24.9837,25.0926,24.9441,25.0431,41788.0
2022-08-10 14:00:00,25.29,25.35,25.23,25.35,49922.0,25.0431,25.1025,24.9837,25.1025,49922.0
2022-08-10 14:30:00,25.35,25.42,25.33,25.41,57536.0,25.1025,25.1718,25.0827,25.1619,57536.0
2022-08-10 15:00:00,25.41,25.57,25.37,25.56,86717.0,25.1619,25.3204,25.1223,25.3105,86717.0
2022-08-10 15:30:00,25.55,25.69,25.55,25.67,173415.0,25.3006,25.4392,25.3006,25.4194,173415.0
2022-08-11 09:30:00,26.5,26.79,26.0,26.29,332133.0,26.2413,26.5285,25.7462,26.0333,332133.0
2022-08-11 10:00:00,26.27,26.34,25.97,26.04,137893.0,26.0135,26.0829,25.7165,25.7858,137893.0
2022-08-11 10:30:00,26.06,26.35,25.81,25.93,88322.0,25.8056,26.0928,25.558,25.6769,88322.0
2022-08-11 11:00:00,25.93,25.94,25.55,25.79,88964.0,25.6769,25.6868,25.3006,25.5382,88964.0
2022-08-11 11:30:00,25.76,25.76,25.36,25.47,82287.0,25.5085,25.5085,25.1124,25.2214,82287.0
2022-08-11 12:00:00,25.45,25.48,25.28,25.35,49851.0,25.2015,25.2313,25.0332,25.1025,49851.0
2022-08-11 12:30:00,25.37,25.42,25.22,25.38,40872.0,25.1223,25.1718,24.9738,25.1322,40872.0
2022-08-11 13:00:00,25.36,25.37,25.24,25.3,32171.0,25.1124,25.1223,24.9936,25.053,32171.0
2022-08-11 13:30:00,25.27,25.28,25.09,25.11,35758.0,25.0233,25.0332,24.8451,24.8649,35758.0
2022-08-11 14:00:00,25.13,25.16,25.05,25.07,28313.0,24.8847,24.9144,24.8055,24.8253,28313.0
2022-08-11 14:30:00,25.06,25.09,24.96,24.99,45338.0,24.8154,24.8451,24.7163,24.746,45338.0
2022-08-11 15:00:00,24.99,25.07,24.88,25.05,42029.0,24.746,24.8253,24.6371,24.8055,42029.0
2022-08-11 15:30:00,25.05,25.06,24.96,25.0,122235.0,24.8055,24.8154,24.7163,24.7559,122235.0
2022-08-12 09:30:00,24.17,24.7,23.61,24.58,385583.0,23.934,24.4589,23.3795,24.34,385583.0
2022-08-12 10:00:00,24.55,24.98,24.39,24.86,146368.0,24.3103,24.7361,24.1519,24.6173,146368.0
2022-08-12 10:30:00,24.89,24.89,24.53,24.78,237140.0,24.647,24.647,24.2905,24.5381,237140.0
2022-08-12 11:00:00,24.78,24.84,24.69,24.72,68464.0,24.5381,24.5975,24.449,24.4787,68464.0
2022-08-12 11:30:00,24.77,24.97,24.74,24.89,67908.0,24.5282,24.7262,24.4985,24.647,67908.0
2022-08-12 12:00:00,24.9,25.01,24.88,25.0,48455.0,24.6569,24.7658,24.6371,24.7559,48455.0
2022-08-12 12:30:00,25.01,25.17,25.0,25.03,68449.0,24.7658,24.9243,24.7559,24.7856,68449.0
2022-08-12 13:00:00,25.03,25.09,25.0,25.06,19555.0,24.7856,24.8451,24.7559,24.8154,19555.0
2022-08-12 13:30:00,25.06,25.08,24.98,25.04,29310.0,24.8154,24.8352,24.7361,24.7955,29310.0
2022-08-12 14:00:00,25.05,25.13,25.04,25.12,27071.0,24.8055,24.8847,24.7955,24.8748,27071.0
2022-08-12 14:30:00,25.12,25.13,25.01,25.04,17058.0,24.8748,24.8847,24.7658,24.7955,17058.0
2022-08-12 15:00:00,25.03,25.16,25.0,25.16,48553.0,24.7856,24.9144,24.7559,24.9144,48553.0
2022-08-12 15:30:00,25.16,25.34,25.16,25.29,130420.0,24.9144,25.0926,24.9144,25.0431,130420.0
2022-08-15 09:30:00,25.37,25.82,25.06,25.66,134328.0,25.1223,25.5679,24.8154,25.4095,134328.0
2022-08-15 10:00:00,25.62,25.62,25.42,25.52,46495.0,25.3699,25.3699,25.1718,25.2709,46495.0
2022-08-15 10:30:00,25.51,25.67,25.48,25.63,43554.0,25.261,25.4194,25.2313,25.3798,43554.0
2022-08-15 11:00:00,25.59,26.2,25.55,26.14,170070.0,25.3402,25.9442,25.3006,25.8848,170070.0
2022-08-15 11:30:00,26.14,26.33,26.07,26.11,108779.0,25.8848,26.073,25.8155,25.8551,108779.0
2022-08-15 12:00:00,26.1,26.18,25.97,26.06,59331.0,25.8452,25.9244,25.7165,25.8056,59331.0
2022-08-15 12:30:00,26.04,26.08,25.96,26.0,31352.0,25.7858,25.8254,25.7066,25.7462,31352.0
2022-08-15 13:00:00,25.97,26.06,25.93,25.97,18419.0,25.7165,25.8056,25.6769,25.7165,18419.0
2022-08-15 13:30:00,25.98,25.99,25.8,25.84,44301.0,25.7264,25.7363,25.5481,25.5877,44301.0
2022-08-15 14:00:00,25.88,25.88,25.72,25.83,37568.0,25.6273,25.6273,25.4689,25.5778,37568.0
2022-08-15 14:30:00,25.89,25.91,25.82,25.86,13778.0,25.6373,25.6571,25.5679,25.6075,13778.0
2022-08-15 15:00:00,25.87,26.03,25.83,25.99,19339.0,25.6174,25.7759,25.5778,25.7363,19339.0
2022-08-15 15:30:00,25.97,26.03,25.87,25.91,183100.0,25.7165,25.7759,25.6174,25.6571,183100.0
2022-08-16 09:30:00,25.51,25.61,24.82,25.12,164119.0,25.261,25.36,24.5777,24.8748,164119.0
2022-08-16 10:00:00,25.1,25.18,24.85,24.88,75598.0,24.855,24.9342,24.6074,24.6371,75598.0
2022-08-16 10:30:00,24.89,25.08,24.8,24.97,79432.0,24.647,24.8352,24.5579,24.7262,79432.0
2022-08-16 11:00:00,24.98,25.14,24.94,25.14,55059.0,24.7361,24.8946,24.6965,24.8946,55059.0
2022-08-16 11:30:00,25.15,25.16,25.01,25.13,35951.0,24.9045,24.9144,24.7658,24.8847,35951.0
2022-08-16 12:00:00,25.14,25.17,24.63,24.87,177412.0,24.8946,24.9243,24.3896,24.6272,177412.0
2022-08-16 12:30:00,24.85,24.88,24.68,24.75,54872.0,24.6074,24.6371,24.4391,24.5084,54872.0
2022-08-16 13:00:00,24.74,24.84,24.66,24.84,58663.0,24.4985,24.5975,24.4193,24.5975,58663.0
2022-08-16 13:30:00,24.84,24.88,24.72,24.77,42855.0,24.5975,24.6371,24.4787,24.5282,42855.0
2022-08-16 14:00:00,24.77,24.83,24.72,24.82,33748.0,24.5282,24.5876,24.4787,24.5777,33748.0
2022-08-16 14:30:00,24.84,24.84,24.64,24.68,39602.0,24.5975,24.5975,24.3995,24.4391,39602.0
2022-08-16 15:00:00,24.68,24.89,24.53,24.89,87863.0,24.4391,24.647,24.2905,24.647,87863.0
2022-08-16 15:30:00,24.89,24.9,24.54,24.55,213006.0,24.647,24.6569,24.3004,24.3103,213006.0
2022-08-17 09:30:00,25.01,25.04,24.36,24.65,149458.0,24.7658,24.7955,24.1222,24.4094,149458.0
2022-08-17 10:00:00,24.62,24.86,24.51,24.65,80533.0,24.3796,24.6173,24.2707,24.4094,80533.0
2022-08-17 10:30:00,24.69,24.74,24.46,24.5,78577.0,24.449,24.4985,24.2212,24.2608,78577.0
2022-08-17 11:00:00,24.49,24.69,24.34,24.48,73945.0,24.2509,24.449,24.1024,24.241,73945.0
2022-08-17 11:30:00,24.47,24.5,24.31,24.39,75333.0,24.2311,24.2608,24.0727,24.1519,75333.0
2022-08-17 12:00:00,24.42,24.68,24.4,24.68,55173.0,24.1816,24.4391,24.1618,24.4391,55173.0
2022-08-17 12:30:00,24.67,24.67,24.48,24.5,27358.0,24.4292,24.4292,24.241,24.2608,27358.0
2022-08-17 13:00:00,24.52,24.54,24.44,24.5,24371.0,24.2806,24.3004,24.2014,24.2608,24371.0
2022-08-17 13:30:00,24.5,24.67,24.46,24.61,23694.0,24.2608,24.4292,24.2212,24.3697,23694.0
2022-08-17 14:00:00,24.63,24.86,24.6,24.76,35708.0,24.3896,24.6173,24.3598,24.5183,35708.0
2022-08-17 14:30:00,24.75,24.85,24.69,24.72,30567.0,24.5084,24.6074,24.449,24.4787,30567.0
2022-08-17 15:00:00,24.71,24.82,24.6,24.6,27805.0,24.4688,24.5777,24.3598,24.3598,27805.0
2022-08-17 15:30:00,24.6,24.63,24.42,24.51,142341.0,24.3598,24.3896,24.1816,24.2707,142341.0
2022-08-18 09:30:00,24.15,24.7,24.05,24.36,283830.0,23.9142,24.4589,23.8152,24.1222,283830.0
2022-08-18 10:00:00,24.34,24.71,24.17,24.54,92176.0,24.1024,24.4688,23.934,24.3004,92176.0
2022-08-18 10:30:00,24.55,24.79,24.46,24.67,41711.0,24.3103,24.548,24.2212,24.4292,41711.0
2022-08-18 11:00:00,24.67,24.88,24.53,24.88,43059.0,24.4292,24.6371,24.2905,24.6371,43059.0
2022-08-18 11:30:00,24.86,24.98,24.63,24.64,56094.0,24.6173,24.7361,24.3896,24.3995,56094.0
2022-08-18 12:00:00,24.64,24.65,24.48,24.5,27848.0,24.3995,24.4094,24.241,24.2608,27848.0
2022-08-18 12:30:00,24.51,24.52,24.45,24.47,16140.0,24.2707,24.2806,24.2113,24.2311,16140.0
2022-08-18 13:00:00,24.5,24.64,24.48,24.53,17991.0,24.2608,24.3995,24.241,24.2905,17991.0
2022-08-18 13:30:00,24.52,24.57,24.49,24.5,14674.0,24.2806,24.3301,24.2509,24.2608,14674.0
2022-08-18 14:00:00,24.49,24.61,24.48,24.61,10031.0,24.2509,24.3697,24.241,24.3697,10031.0
2022-08-18 14:30:00,24.58,24.64,24.53,24.63,15613.0,24.34,24.3995,24.2905,24.3896,15613.0
2022-08-18 15:00:00,24.63,24.68,24.62,24.64,24693.0,24.3896,24.4391,24.3796,24.3995,24693.0
2022-08-18 15:30:00,24.64,24.65,24.5,24.52,103657.0,24.3995,24.4094,24.2608,24.2806,103657.0
2022-08-19 09:30:00,24.49,24.55,23.81,23.85,113482.0,24.2509,24.3103,23.5776,23.6172,113482.0
2022-08-19 10:00:00,23.83,23.99,23.71,23.78,98247.0,23.5974,23.7558,23.4785,23.5478,98247.0
2022-08-19 10:30:00,23.8,23.88,23.67,23.82,64846.0,23.5677,23.6469,23.4389,23.5875,64846.0
2022-08-19 11:00:00,23.82,23.91,23.62,23.64,63870.0,23.5875,23.6766,23.3894,23.4092,63870.0
2022-08-19 11:30:00,23.65,23.75,23.52,23.55,70978.0,23.4191,23.5181,23.2904,23.3201,70978.0
2022-08-19 12:00:00,23.57,23.61,23.38,23.52,94707.0,23.3399,23.3795,23.1518,23.2904,94707.0
2022-08-19 12:30:00,23.55,23.59,23.48,23.56,43299.0,23.3201,23.3597,23.2508,23.33,43299.0
2022-08-19 13:00:00,23.57,23.59,23.44,23.48,49981.0,23.3399,23.3597,23.2112,23.2508,49981.0
2022-08-19 13:30:00,23.5,23.59,23.43,23.57,35281.0,23.2706,23.3597,23.2013,23.3399,35281.0
2022-08-19 14:00:00,23.56,23.65,23.53,23.64,52684.0,23.33,23.4191,23.3003,23.4092,52684.0
2022-08-19 14:30:00,23.66,23.75,23.63,23.67,51741.0,23.429,23.5181,23.3993,23.4389,51741.0
2022-08-19 15:00:00,23.67,23.79,23.62,23.78,34824.0,23.4389,23.5578,23.3894,23.5478,34824.0
2022-08-19 15:30:00,23.79,23.8,23.69,23.73,155495.0,23.5578,23.5677,23.4587,23.4983,155495.0
2022-08-22 09:30:00,24.09,24.47,23.86,24.17,118238.0,23.8548,24.2311,23.6271,23.934,118238.0
2022-08-22 10:00:00,24.14,24.39,24.03,24.37,44189.0,23.9043,24.1519,23.7954,24.1321,44189.0
2022-08-22 10:30:00,24.37,24.88,24.35,24.68,107754.0,24.1321,24.6371,24.1123,24.4391,107754.0
2022-08-22 11:00:00,24.67,24.87,24.66,24.8,50894.0,24.4292,24.6272,24.4193,24.5579,50894.0
2022-08-22 11:30:00,24.82,24.85,24.73,24.82,36910.0,24.5777,24.6074,24.4886,24.5777,36910.0
2022-08-22 12:00:00,24.81,24.95,24.8,24.87,31252.0,24.5678,24.7064,24.5579,24.6272,31252.0
2022-08-22 12:30:00,24.85,24.91,24.8,24.83,23938.0,24.6074,24.6668,24.5579,24.5876,23938.0
2022-08-22 13:00:00,24.84,24.88,24.74,24.8,96020.0,24.5975,24.6371,24.4985,24.5579,96020.0
2022-08-22 13:30:00,24.8,24.95,24.73,24.73,147557.0,24.5579,24.7064,24.4886,24.4886,147557.0
2022-08-22 14:00:00,24.74,24.78,24.63,24.67,36606.0,24.4985,24.5381,24.3896,24.4292,36606.0
2022-08-22 14:30:00,24.67,24.71,24.57,24.57,35520.0,24.4292,24.4688,24.3301,24.3301,35520.0
2022-08-22 15:00:00,24.59,24.63,24.33,24.37,56814.0,24.3499,24.3896,24.0925,24.1321,56814.0
2022-08-22 15:30:00,24.36,24.45,24.26,24.32,103197.0,24.1222,24.2113,24.0232,24.0826,103197.0
2022-08-23 09:30:00,25.2,25.57,24.81,25.55,256020.0,24.954,25.3204,24.5678,25.3006,256020.0
2022-08-23 10:00:00,25.51,25.76,25.28,25.38,253721.0,25.261,25.5085,25.0332,25.1322,253721.0
2022-08-23 10:30:00,25.45,25.97,25.43,25.79,149270.0,25.2015,25.7165,25.1817,25.5382,149270.0
2022-08-23 11:00:00,25.75,25.87,25.65,25.85,54337.0,25.4986,25.6174,25.3996,25.5976,54337.0
2022-08-23 11:30:00,25.87,25.87,25.61,25.7,32816.0,25.6174,25.6174,25.36,25.4491,32816.0
2022-08-23 12:00:00,25.7,25.92,25.62,25.87,45245.0,25.4491,25.667,25.3699,25.6174,45245.0
2022-08-23 12:30:00,25.83,25.94,25.8,25.91,50598.0,25.5778,25.6868,25.5481,25.6571,50598.0
2022-08-23 13:00:00,25.91,26.04,25.77,25.91,135666.0,25.6571,25.7858,25.5184,25.6571,135666.0
2022-08-23 13:30:00,25.95,25.99,25.73,25.75,26737.0,25.6967,25.7363,25.4788,25.4986,26737.0
2022-08-23 14:00:00,25.74,25.84,25.67,25.79,35796.0,25.4887,25.5877,25.4194,25.5382,35796.0
2022-08-23 14:30:00,25.79,25.84,25.7,25.79,32488.0,25.5382,25.5877,25.4491,25.5382,32488.0
2022-08-23 15:00:00,25.8,26.03,25.78,25.93,51963.0,25.5481,25.7759,25.5283,25.6769,51963.0
2022-08-23 15:30:00,25.95,26.09,25.84,25.84,164778.0,25.6967,25.8353,25.5877,25.5877,164778.0
2022-08-24 09:30:00,25.2,26.14,25.2,25.97,101412.0,24.954,25.8848,24.954,25.7165,101412.0
2022-08-24 10:00:00,25.98,26.39,25.96,26.28,87476.0,25.7264,26.1324,25.7066,26.0234,87476.0
2022-08-24 10:30:00,26.27,26.56,26.2,26.46,67457.0,26.0135,26.3007,25.9442,26.2017,67457.0
2022-08-24 11:00:00,26.47,26.57,26.34,26.43,49776.0,26.2116,26.3106,26.0829,26.172,49776.0
2022-08-24 11:30:00,26.45,26.53,26.28,26.3,32469.0,26.1918,26.271,26.0234,26.0432,32469.0
2022-08-24 12:00:00,26.3,26.37,26.23,26.28,13684.0,26.0432,26.1126,25.9739,26.0234,13684.0
2022-08-24 12:30:00,26.28,26.35,26.03,26.17,22843.0,26.0234,26.0928,25.7759,25.9145,22843.0
2022-08-24 13:00:00,26.19,26.23,26.03,26.12,13987.0,25.9343,25.9739,25.7759,25.865,13987.0
2022-08-24 13:30:00,26.12,26.25,26.12,26.18,18743.0,25.865,25.9937,25.865,25.9244,18743.0
2022-08-24 14:00:00,26.15,26.3,26.15,26.23,26218.0,25.8947,26.0432,25.8947,25.9739,26218.0
2022-08-24 14:30:00,26.23,26.26,26.15,26.24,14639.0,25.9739,26.0036,25.8947,25.9838,14639.0
2022-08-24 15:00:00,26.25,26.37,26.22,26.25,20430.0,25.9937,26.1126,25.964,25.9937,20430.0
2022-08-24 15:30:00,26.23,26.39,26.21,26.22,89571.0,25.9739,26.1324,25.9541,25.964,89571.0
2022-08-25 09:30:00,27.25,27.35,26.41,26.62,207783.0,26.984,27.083,26.1522,26.3601,207783.0
2022-08-25 10:00:00,26.58,27.27,26.58,27.27,191128.0,26.3205,27.0038,26.3205,27.0038,191128.0
2022-08-25 10:30:00,27.26,27.62,27.14,27.58,181154.0,26.9939,27.3504,26.875,27.3108,181154.0
2022-08-25 11:00:00,27.58,27.62,27.29,27.32,134244.0,27.3108,27.3504,27.0236,27.0533,134244.0
2022-08-25 11:30:00,27.33,27.36,27.1,27.12,80923.0,27.0632,27.0929,26.8354,26.8552,80923.0
2022-08-25 12:00:00,27.13,27.38,27.05,27.38,54920.0,26.8651,27.1127,26.7859,27.1127,54920.0
2022-08-25 12:30:00,27.38,27.56,27.35,27.48,76776.0,27.1127,27.2909,27.083,27.2117,76776.0
2022-08-25 13:00:00,27.46,27.62,27.44,27.58,85390.0,27.1919,27.3504,27.1721,27.3108,85390.0
2022-08-25 13:30:00,27.58,27.6,27.48,27.5,74373.0,27.3108,27.3306,27.2117,27.2315,74373.0
2022-08-25 14:00:00,27.51,27.61,27.45,27.48,45481.0,27.2414,27.3405,27.182,27.2117,45481.0
2022-08-25 14:30:00,27.49,27.56,27.4,27.51,35431.0,27.2216,27.2909,27.1325,27.2414,35431.0
2022-08-25 15:00:00,27.52,27.53,27.43,27.51,55441.0,27.2513,27.2612,27.1622,27.2414,55441.0
2022-08-25 15:30:00,27.5,27.63,27.4,27.63,139278.0,27.2315,27.3603,27.1325,27.3603,139278.0
2022-08-26 09:30:00,28.7,28.74,27.64,28.07,322965.0,28.4198,28.4594,27.3702,27.796,322965.0
2022-08-26 10:00:00,28.1,28.86,27.89,28.49,303013.0,27.8257,28.5783,27.6177,28.2119,303013.0
2022-08-26 10:30:00,28.44,28.49,28.08,28.27,115041.0,28.1624,28.2119,27.8059,27.994,115041.0
2022-08-26 11:00:00,28.2,28.21,27.85,28.08,151837.0,27.9247,27.9346,27.5781,27.8059,151837.0
2022-08-26 11:30:00,28.11,28.35,28.07,28.3,151000.0,27.8356,28.0732,27.796,28.0237,151000.0
2022-08-26 12:00:00,28.28,28.33,27.99,28.06,63017.0,28.0039,28.0534,27.7167,27.7861,63017.0
2022-08-26 12:30:00,28.1,28.3,28.06,28.27,42209.0,27.8257,28.0237,27.7861,27.994,42209.0
2022-08-26 13:00:00,28.28,28.33,28.16,28.18,55171.0,28.0039,28.0534,27.8851,27.9049,55171.0
2022-08-26 13:30:00,28.17,28.19,28.05,28.05,53270.0,27.895,27.9148,27.7762,27.7762,53270.0
2022-08-26 14:00:00,28.07,28.21,28.07,28.11,39314.0,27.796,27.9346,27.796,27.8356,39314.0
2022-08-26 14:30:00,28.13,28.3,28.11,28.3,45186.0,27.8554,28.0237,27.8356,28.0237,45186.0
2022-08-26 15:00:00,28.3,28.34,28.12,28.17,37739.0,28.0237,28.0633,27.8455,27.895,37739.0
2022-08-26 15:30:00,28.15,28.18,28.03,28.14,147208.0,27.8752,27.9049,27.7564,27.8653,147208.0
2022-08-29 09:30:00,27.83,28.7,27.71,28.68,250553.0,27.5583,28.4198,27.4395,28.4,250553.0
2022-08-29 10:00:00,28.67,29.05,28.51,28.8,228872.0,28.3901,28.7664,28.2317,28.5188,228872.0
2022-08-29 10:30:00,28.84,29.23,28.75,28.84,263007.0,28.5585,28.9446,28.4693,28.5585,263007.0
2022-08-29 11:00:00,28.87,28.9,28.68,28.72,69294.0,28.5882,28.6179,28.4,28.4396,69294.0
2022-08-29 11:30:00,28.72,28.85,28.61,28.66,84847.0,28.4396,28.5684,28.3307,28.3802,84847.0
2022-08-29 12:00:00,28.65,29.04,28.64,29.02,45561.0,28.3703,28.7565,28.3604,28.7367,45561.0
2022-08-29 12:30:00,28.98,29.03,28.88,29.02,56456.0,28.6971,28.7466,28.5981,28.7367,56456.0
2022-08-29 13:00:00,29.01,29.03,28.9,28.96,33118.0,28.7268,28.7466,28.6179,28.6773,33118.0
2022-08-29 13:30:00,28.96,28.99,28.87,28.93,21094.0,28.6773,28.707,28.5882,28.6476,21094.0
2022-08-29 14:00:00,28.96,29.03,28.87,28.94,40325.0,28.6773,28.7466,28.5882,28.6575,40325.0
2022-08-29 14:30:00,28.94,28.96,28.64,28.71,50131.0,28.6575,28.6773,28.3604,28.4297,50131.0
2022-08-29 15:00:00,28.7,28.75,28.42,28.46,63692.0,28.4198,28.4693,28.1426,28.1822,63692.0
2022-08-29 15:30:00,28.47,28.51,28.28,28.33,93118.0,28.1921,28.2317,28.0039,28.0534,93118.0
2022-08-30 09:30:00,29.19,29.77,28.53,28.91,1068016.0,28.905,29.4794,28.2515,28.6278,1068016.0
2022-08-30 10:00:00,28.89,29.21,28.7,29.03,492879.0,28.608,28.9248,28.4198,28.7466,492879.0
2022-08-30 10:30:00,29.03,29.04,28.6,28.9,142771.0,28.7466,28.7565,28.3208,28.6179,142771.0
2022-08-30 11:00:00,28.91,29.03,28.75,28.87,91871.0,28.6278,28.7466,28.4693,28.5882,91871.0
2022-08-30 11:30:00,28.88,28.97,28.83,28.91,49792.0,28.5981,28.6872,28.5485,28.6278,49792.0
2022-08-30 12:00:00,28.9,28.97,28.51,28.56,85029.0,28.6179,28.6872,28.2317,28.2812,85029.0
2022-08-30 12:30:00,28.56,28.57,28.23,28.26,142336.0,28.2812,28.2911,27.9544,27.9841,142336.0
2022-08-30 13:00:00,28.24,28.35,28.17,28.26,70636.0,27.9643,28.0732,27.895,27.9841,70636.0
2022-08-30 13:30:00,28.24,28.57,28.23,28.54,97298.0,27.9643,28.2911,27.9544,28.2614,97298.0
2022-08-30 14:00:00,28.58,28.76,28.46,28.76,63395.0,28.301,28.4792,28.1822,28.4792,63395.0
2022-08-30 14:30:00,28.79,28.9,28.66,28.66,59656.0,28.5089,28.6179,28.3802,28.3802,59656.0
2022-08-30 15:00:00,28.67,28.73,28.39,28.43,89507.0,28.3901,28.4495,28.1128,28.1525,89507.0
2022-08-30 15:30:00,28.44,28.61,28.31,28.5,236554.0,28.1624,28.3307,28.0336,28.2218,236554.0
2022-08-31 09:30:00,29.5,29.8,27.93,27.93,605807.0,29.212,29.5091,27.6573,27.6573,605807.0
2022-08-31 10:00:00,27.9,28.3,27.72,27.85,267099.0,27.6276,28.0237,27.4494,27.5781,267099.0
2022-08-31 10:30:00,27.87,27.88,27.37,27.48,210333.0,27.5979,27.6078,27.1028,27.2117,210333.0
2022-08-31 11:00:00,27.45,27.77,27.31,27.69,138949.0,27.182,27.4989,27.0434,27.4197,138949.0
2022-08-31 11:30:00,27.69,27.93,27.58,27.7,66583.0,27.4197,27.6573,27.3108,27.4296,66583.0
2022-08-31 12:00:00,27.71,27.71,27.51,27.58,58342.0,27.4395,27.4395,27.2414,27.3108,58342.0
2022-08-31 12:30:00,27.59,27.72,27.55,27.72,44733.0,27.3207,27.4494,27.281,27.4494,44733.0
2022-08-31 13:00:00,27.72,27.92,27.68,27.91,60290.0,27.4494,27.6474,27.4098,27.6375,60290.0
2022-08-31 13:30:00,27.9,27.95,27.84,27.89,12080.0,27.6276,27.6771,27.5682,27.6177,12080.0
2022-08-31 14:00:00,27.91,28.17,27.91,28.14,33224.0,27.6375,27.895,27.6375,27.8653,33224.0
2022-08-31 14:30:00,28.13,28.13,27.99,28.09,22153.0,27.8554,27.8554,27.7167,27.8158,22153.0
2022-08-31 15:00:00,28.1,28.43,28.1,28.36,54122.0,27.8257,28.1525,27.8257,28.0831,54122.0
2022-08-31 15:30:00,28.36,28.53,28.3,28.4,155995.0,28.0831,28.2515,28.0237,28.1227,155995.0
2022-09-01 09:30:00,27.8,28.54,27.8,28.42,200233.0,27.5286,28.2614,27.5286,28.1426,200233.0
2022-09-01 10:00:00,28.39,28.52,27.77,27.82,124638.0,28.1128,28.2416,27.4989,27.5484,124638.0
2022-09-01 10:30:00,27.82,28.0,27.56,27.62,123520.0,27.5484,27.7267,27.2909,27.3504,123520.0
2022-09-01 11:00:00,27.62,27.76,27.42,27.43,102107.0,27.3504,27.489,27.1523,27.1622,102107.0
2022-09-01 11:30:00,27.42,27.62,27.18,27.18,86317.0,27.1523,27.3504,26.9147,26.9147,86317.0
2022-09-01 12:00:00,27.21,27.36,27.14,27.24,86986.0,26.9444,27.0929,26.875,26.9741,86986.0
2022-09-01 12:30:00,27.23,27.28,27.04,27.11,56877.0,26.9642,27.0137,26.776,26.8453,56877.0
2022-09-01 13:00:00,27.12,27.32,27.1,27.32,65551.0,26.8552,27.0533,26.8354,27.0533,65551.0
2022-09-01 13:30:00,27.32,27.4,27.2,27.39,52174.0,27.0533,27.1325,26.9345,27.1226,52174.0
2022-09-01 14:00:00,27.4,27.65,27.35,27.6,104940.0,27.1325,27.3801,27.083,27.3306,104940.0
2022-09-01 14:30:00,27.62,27.72,27.52,27.52,28541.0,27.3504,27.4494,27.2513,27.2513,28541.0
2022-09-01 15:00:00,27.52,27.79,27.52,27.69,40316.0,27.2513,27.5187,27.2513,27.4197,40316.0
2022-09-01 15:30:00,27.68,27.79,27.4,27.78,187493.0,27.4098,27.5187,27.1325,27.5088,187493.0
2022-09-02 09:30:00,28.12,28.13,26.72,27.0,251887.0,27.8455,27.8554,26.4591,26.7364,251887.0
2022-09-02 10:00:00,26.9,27.45,26.9,27.37,47852.0,26.6374,27.182,26.6374,27.1028,47852.0
2022-09-02 10:30:00,27.41,27.58,27.19,27.22,57138.0,27.1424,27.3108,26.9246,26.9543,57138.0
2022-09-02 11:00:00,27.25,27.4,27.21,27.3,43024.0,26.984,27.1325,26.9444,27.0335,43024.0
2022-09-02 11:30:00,27.36,27.5,27.31,27.45,29694.0,27.0929,27.2315,27.0434,27.182,29694.0
2022-09-02 12:00:00,27.39,27.39,27.12,27.15,28069.0,27.1226,27.1226,26.8552,26.8849,28069.0
2022-09-02 12:30:00,27.11,27.12,26.94,27.01,23193.0,26.8453,26.8552,26.677,26.7463,23193.0
2022-09-02 13:00:00,26.97,27.05,26.88,26.92,25466.0,26.7067,26.7859,26.6176,26.6572,25466.0
2022-09-02 13:30:00,26.92,26.96,26.84,26.89,7944.0,26.6572,26.6968,26.578,26.6275,7944.0
2022-09-02 14:00:00,26.93,27.13,26.92,27.09,11833.0,26.6671,26.8651,26.6572,26.8255,11833.0
2022-09-02 14:30:00,27.11,27.16,27.05,27.07,11757.0,26.8453,26.8949,26.7859,26.8057,11757.0
2022-09-02 15:00:00,27.08,27.18,27.04,27.09,22701.0,26.8156,26.9147,26.776,26.8255,22701.0
2022-09-02 15:30:00,27.08,27.13,26.94,27.03,91357.0,26.8156,26.8651,26.677,26.7661,91357.0
2022-09-06 09:30:00,27.71,27.78,26.35,26.35,287195.0,27.4395,27.5088,26.0928,26.0928,287195.0
2022-09-06 10:00:00,26.35,26.5,25.9,25.93,343302.0,26.0928,26.2413,25.6472,25.6769,343302.0
2022-09-06 10:30:00,25.91,26.17,25.64,26.15,135586.0,25.6571,25.9145,25.3897,25.8947,135586.0
2022-09-06 11:00:00,26.14,26.16,25.99,26.04,87929.0,25.8848,25.9046,25.7363,25.7858,87929.0
2022-09-06 11:30:00,26.06,26.38,26.02,26.31,83868.0,25.8056,26.1225,25.766,26.0532,83868.0
2022-09-06 12:00:00,26.31,26.31,25.98,26.09,33429.0,26.0532,26.0532,25.7264,25.8353,33429.0
2022-09-06 12:30:00,26.1,26.1,25.91,25.92,30468.0,25.8452,25.8452,25.6571,25.667,30468.0
2022-09-06 13:00:00,25.93,26.12,25.91,25.93,38987.0,25.6769,25.865,25.6571,25.6769,38987.0
2022-09-06 13:30:00,25.92,26.17,25.92,26.16,35429.0,25.667,25.9145,25.667,25.9046,35429.0
2022-09-06 14:00:00,26.18,26.62,26.15,26.48,61315.0,25.9244,26.3601,25.8947,26.2215,61315.0
2022-09-06 14:30:00,26.47,26.6,26.31,26.32,47538.0,26.2116,26.3403,26.0532,26.0631,47538.0
2022-09-06 15:00:00,26.33,26.36,26.15,26.31,55292.0,26.073,26.1027,25.8947,26.0532,55292.0
2022-09-06 15:30:00,26.3,26.35,26.15,26.19,201133.0,26.0432,26.0928,25.8947,25.9343,201133.0
2022-09-07 09:30:00,26.0,26.65,25.88,25.89,184812.0,25.7462,26.3898,25.6273,25.6373,184812.0
2022-09-07 10:00:00,25.97,25.98,25.49,25.62,188913.0,25.7165,25.7264,25.2412,25.3699,188913.0
2022-09-07 10:30:00,25.66,26.0,25.6,25.89,83504.0,25.4095,25.7462,25.3501,25.6373,83504.0
2022-09-07 11:00:00,25.86,26.06,25.8,26.03,34373.0,25.6075,25.8056,25.5481,25.7759,34373.0
2022-09-07 11:30:00,26.05,26.16,25.98,26.15,32301.0,25.7957,25.9046,25.7264,25.8947,32301.0
2022-09-07 12:00:00,26.15,26.19,26.08,26.12,18212.0,25.8947,25.9343,25.8254,25.865,18212.0
2022-09-07 12:30:00,26.13,26.15,25.98,26.0,17610.0,25.8749,25.8947,25.7264,25.7462,17610.0
2022-09-07 13:00:00,26.01,26.14,25.98,25.99,18787.0,25.7561,25.8848,25.7264,25.7363,18787.0
2022-09-07 13:30:00,26.01,26.05,25.91,25.92,20634.0,25.7561,25.7957,25.6571,25.667,20634.0
2022-09-07 14:00:00,25.94,26.04,25.81,26.04,28623.0,25.6868,25.7858,25.558,25.7858,28623.0
2022-09-07 14:30:00,26.04,26.17,25.99,26.13,18724.0,25.7858,25.9145,25.7363,25.8749,18724.0
2022-09-07 15:00:00,26.11,26.25,26.11,26.24,37981.0,25.8551,25.9937,25.8551,25.9838,37981.0
2022-09-07 15:30:00,26.22,26.26,25.97,26.07,186300.0,25.964,26.0036,25.7165,25.8155,186300.0
2022-09-08 09:30:00,25.5,26.06,25.44,25.78,125860.0,25.2511,25.8056,25.1916,25.5283,125860.0
2022-09-08 10:00:00,25.78,25.99,25.58,25.85,45757.0,25.5283,25.7363,25.3303,25.5976,45757.0
2022-09-08 10:30:00,25.87,26.08,25.81,26.07,21631.0,25.6174,25.8254,25.558,25.8155,21631.0
2022-09-08 11:00:00,26.06,26.06,25.9,25.92,28850.0,25.8056,25.8056,25.6472,25.667,28850.0
2022-09-08 11:30:00,25.9,25.94,25.66,25.75,21701.0,25.6472,25.6868,25.4095,25.4986,21701.0
2022-09-08 12:00:00,25.72,25.75,25.4,25.43,63166.0,25.4689,25.4986,25.152,25.1817,63166.0
2022-09-08 12:30:00,25.43,25.73,25.43,25.72,16626.0,25.1817,25.4788,25.1817,25.4689,16626.0
2022-09-08 13:00:00,25.7,25.88,25.64,25.82,15710.0,25.4491,25.6273,25.3897,25.5679,15710.0
2022-09-08 13:30:00,25.82,25.89,25.7,25.8,18137.0,25.5679,25.6373,25.4491,25.5481,18137.0
2022-09-08 14:00:00,25.78,25.86,25.75,25.84,18984.0,25.5283,25.6075,25.4986,25.5877,18984.0
2022-09-08 14:30:00,25.86,25.96,25.82,25.95,19308.0,25.6075,25.7066,25.5679,25.6967,19308.0
2022-09-08 15:00:00,25.94,25.99,25.89,25.95,22466.0,25.6868,25.7363,25.6373,25.6967,22466.0
2022-09-08 15:30:00,25.96,26.14,25.84,25.95,169993.0,25.7066,25.8848,25.5877,25.6967,169993.0
2022-09-09 09:30:00,27.1,27.58,26.71,27.57,162617.0,26.8354,27.3108,26.4492,27.3008,162617.0
2022-09-09 10:00:00,27.55,27.58,27.0,27.15,49014.0,27.281,27.3108,26.7364,26.8849,49014.0
2022-09-09 10:30:00,27.15,27.29,27.11,27.11,43497.0,26.8849,27.0236,26.8453,26.8453,43497.0
2022-09-09 11:00:00,27.12,27.12,26.8,26.88,36054.0,26.8552,26.8552,26.5384,26.6176,36054.0
2022-09-09 11:30:00,26.87,26.92,26.78,26.91,20477.0,26.6077,26.6572,26.5186,26.6473,20477.0
2022-09-09 12:00:00,26.9,27.08,26.85,27.05,14291.0,26.6374,26.8156,26.5879,26.7859,14291.0
2022-09-09 12:30:00,27.02,27.11,27.01,27.08,39775.0,26.7562,26.8453,26.7463,26.8156,39775.0
2022-09-09 13:00:00,27.07,27.08,27.0,27.03,10748.0,26.8057,26.8156,26.7364,26.7661,10748.0
2022-09-09 13:30:00,27.04,27.06,26.9,26.95,9933.0,26.776,26.7958,26.6374,26.6869,9933.0
2022-09-09 14:00:00,26.93,26.93,26.8,26.85,5352.0,26.6671,26.6671,26.5384,26.5879,5352.0
2022-09-09 14:30:00,26.85,27.0,26.72,26.76,103723.0,26.5879,26.7364,26.4591,26.4988,103723.0
2022-09-09 15:00:00,26.78,26.81,26.75,26.76,17265.0,26.5186,26.5483,26.4889,26.4988,17265.0
2022-09-09 15:30:00,26.75,26.85,26.64,26.76,91378.0,26.4889,26.5879,26.3799,26.4988,91378.0
2022-09-12 09:30:00,26.66,26.92,25.91,26.03,139982.0,26.3997,26.6572,25.6571,25.7759,139982.0
2022-09-12 10:00:00,26.04,26.22,25.9,26.01,96566.0,25.7858,25.964,25.6472,25.7561,96566.0
2022-09-12 10:30:00,25.99,26.22,25.91,25.99,73387.0,25.7363,25.964,25.6571,25.7363,73387.0
2022-09-12 11:00:00,25.97,26.63,25.94,26.58,59417.0,25.7165,26.37,25.6868,26.3205,59417.0
2022-09-12 11:30:00,26.55,26.6,26.37,26.57,50370.0,26.2908,26.3403,26.1126,26.3106,50370.0
2022-09-12 12:00:00,26.56,26.7,26.5,26.7,21519.0,26.3007,26.4393,26.2413,26.4393,21519.0
2022-09-12 12:30:00,26.69,26.77,26.62,26.77,14184.0,26.4294,26.5087,26.3601,26.5087,14184.0
2022-09-12 13:00:00,26.77,26.82,26.65,26.69,24053.0,26.5087,26.5582,26.3898,26.4294,24053.0
2022-09-12 13:30:00,26.7,26.71,26.62,26.66,28749.0,26.4393,26.4492,26.3601,26.3997,28749.0
2022-09-12 14:00:00,26.66,26.69,26.51,26.53,28852.0,26.3997,26.4294,26.2512,26.271,28852.0
2022-09-12 14:30:00,26.52,26.69,26.52,26.63,20856.0,26.2611,26.4294,26.2611,26.37,20856.0
2022-09-12 15:00:00,26.61,26.86,26.58,26.8,35361.0,26.3502,26.5978,26.3205,26.5384,35361.0
2022-09-12 15:30:00,26.82,26.93,26.71,26.89,157723.0,26.5582,26.6671,26.4492,26.6275,157723.0
2022-09-13 09:30:00,26.18,26.37,26.0,26.09,116976.0,25.9244,26.1126,25.7462,25.8353,116976.0
2022-09-13 10:00:00,26.07,26.2,25.89,26.05,93714.0,25.8155,25.9442,25.6373,25.7957,93714.0
2022-09-13 10:30:00,26.06,26.59,26.0,26.44,86864.0,25.8056,26.3304,25.7462,26.1819,86864.0
2022-09-13 11:00:00,26.46,26.68,26.37,26.6,52738.0,26.2017,26.4195,26.1126,26.3403,52738.0
2022-09-13 11:30:00,26.6,26.88,26.58,26.87,45551.0,26.3403,26.6176,26.3205,26.6077,45551.0
2022-09-13 12:00:00,26.89,27.04,26.8,27.01,49746.0,26.6275,26.776,26.5384,26.7463,49746.0
2022-09-13 12:30:00,27.03,27.12,26.96,26.96,26673.0,26.7661,26.8552,26.6968,26.6968,26673.0
2022-09-13 13:00:00,26.98,27.07,26.91,27.07,13216.0,26.7166,26.8057,26.6473,26.8057,13216.0
2022-09-13 13:30:00,27.04,27.04,26.87,26.94,21414.0,26.776,26.776,26.6077,26.677,21414.0
2022-09-13 14:00:00,26.96,26.99,26.74,26.79,20631.0,26.6968,26.7265,26.479,26.5285,20631.0
2022-09-13 14:30:00,26.78,26.79,26.59,26.68,52565.0,26.5186,26.5285,26.3304,26.4195,52565.0
2022-09-13 15:00:00,26.69,26.75,26.54,26.54,42062.0,26.4294,26.4889,26.2809,26.2809,42062.0
2022-09-13 15:30:00,26.56,26.71,26.45,26.61,134985.0,26.3007,26.4492,26.1918,26.3502,134985.0
2022-09-14 09:30:00,26.19,26.36,24.68,24.89,390560.0,25.9343,26.1027,24.4391,24.647,390560.0
2022-09-14 10:00:00,24.87,25.1,24.77,24.89,168135.0,24.6272,24.855,24.5282,24.647,168135.0
2022-09-14 10:30:00,24.86,25.34,24.75,25.3,101159.0,24.6173,25.0926,24.5084,25.053,101159.0
2022-09-14 11:00:00,25.28,25.37,25.16,25.22,45486.0,25.0332,25.1223,24.9144,24.9738,45486.0
2022-09-14 11:30:00,25.21,25.39,25.01,25.38,95539.0,24.9639,25.1421,24.7658,25.1322,95539.0
2022-09-14 12:00:00,25.36,25.36,25.17,25.29,62541.0,25.1124,25.1124,24.9243,25.0431,62541.0
2022-09-14 12:30:00,25.29,25.31,25.16,25.18,46481.0,25.0431,25.0629,24.9144,24.9342,46481.0
2022-09-14 13:00:00,25.18,25.2,24.92,24.93,99182.0,24.9342,24.954,24.6767,24.6866,99182.0
2022-09-14 13:30:00,24.93,25.03,24.9,24.93,40420.0,24.6866,24.7856,24.6569,24.6866,40420.0
2022-09-14 14:00:00,24.92,24.98,24.85,24.86,50920.0,24.6767,24.7361,24.6074,24.6173,50920.0
2022-09-14 14:30:00,24.85,24.97,24.81,24.86,47946.0,24.6074,24.7262,24.5678,24.6173,47946.0
2022-09-14 15:00:00,24.86,24.87,24.62,24.65,93497.0,24.6173,24.6272,24.3796,24.4094,93497.0
2022-09-14 15:30:00,24.63,24.88,24.57,24.74,242589.0,24.3896,24.6371,24.3301,24.4985,242589.0
2022-09-15 09:30:00,24.69,25.67,24.69,25.64,224459.0,24.449,25.4194,24.449,25.3897,224459.0
2022-09-15 10:00:00,25.63,25.93,25.57,25.73,157465.0,25.3798,25.6769,25.3204,25.4788,157465.0
2022-09-15 10:30:00,25.71,25.97,25.54,25.63,171294.0,25.459,25.7165,25.2907,25.3798,171294.0
2022-09-15 11:00:00,25.63,25.75,25.39,25.74,138697.0,25.3798,25.4986,25.1421,25.4887,138697.0
2022-09-15 11:30:00,25.72,25.9,25.72,25.83,24219.0,25.4689,25.6472,25.4689,25.5778,24219.0
2022-09-15 12:00:00,25.83,25.88,25.7,25.72,38734.0,25.5778,25.6273,25.4491,25.4689,38734.0
2022-09-15 12:30:00,25.73,25.88,25.71,25.79,34543.0,25.4788,25.6273,25.459,25.5382,34543.0
2022-09-15 13:00:00,25.79,25.86,25.73,25.75,26821.0,25.5382,25.6075,25.4788,25.4986,26821.0
2022-09-15 13:30:00,25.75,25.77,25.7,25.7,38556.0,25.4986,25.5184,25.4491,25.4491,38556.0
2022-09-15 14:00:00,25.7,25.85,25.69,25.84,69386.0,25.4491,25.5976,25.4392,25.5877,69386.0
2022-09-15 14:30:00,25.85,25.9,25.77,25.79,33815.0,25.5976,25.6472,25.5184,25.5382,33815.0
2022-09-15 15:00:00,25.78,25.81,25.69,25.71,132758.0,25.5283,25.558,25.4392,25.459,132758.0
2022-09-15 15:30:00,25.71,25.79,25.7,25.7,137973.0,25.459,25.5382,25.4491,25.4491,137973.0
2022-09-16 09:30:00,25.55,25.57,24.61,24.89,167166.0,25.3006,25.3204,24.3697,24.647,167166.0
2022-09-16 10:00:00,24.85,25.13,24.8,25.05,94416.0,24.6074,24.8847,24.5579,24.8055,94416.0
2022-09-16 10:30:00,25.08,25.17,24.84,24.87,61349.0,24.8352,24.9243,24.5975,24.6272,61349.0
2022-09-16 11:00:00,24.88,25.08,24.87,24.96,43396.0,24.6371,24.8352,24.6272,24.7163,43396.0
2022-09-16 11:30:00,24.95,25.07,24.82,25.02,65488.0,24.7064,24.8253,24.5777,24.7757,65488.0
2022-09-16 12:00:00,25.02,25.02,24.81,24.82,31314.0,24.7757,24.7757,24.5678,24.5777,31314.0
2022-09-16 12:30:00,24.82,24.95,24.62,24.75,128923.0,24.5777,24.7064,24.3796,24.5084,128923.0
2022-09-16 13:00:00,24.76,24.81,24.58,24.7,57076.0,24.5183,24.5678,24.34,24.4589,57076.0
2022-09-16 13:30:00,24.71,24.75,24.59,24.67,43407.0,24.4688,24.5084,24.3499,24.4292,43407.0
2022-09-16 14:00:00,24.65,24.72,24.52,24.69,53802.0,24.4094,24.4787,24.2806,24.449,53802.0
2022-09-16 14:30:00,24.68,24.78,24.65,24.72,42695.0,24.4391,24.5381,24.4094,24.4787,42695.0
2022-09-16 15:00:00,24.73,24.81,24.43,24.49,134711.0,24.4886,24.5678,24.1915,24.2509,134711.0
2022-09-16 15:30:00,24.48,24.56,24.26,24.41,427705.0,24.241,24.3202,24.0232,24.1717,427705.0
2022-09-19 09:30:00,23.64,24.28,23.53,24.02,150158.0,23.4092,24.043,23.3003,23.7855,150158.0
2022-09-19 10:00:00,24.01,24.22,23.86,23.99,89350.0,23.7756,23.9836,23.6271,23.7558,89350.0
2022-09-19 10:30:00,23.99,24.16,23.86,24.07,160482.0,23.7558,23.9241,23.6271,23.835,160482.0
2022-09-19 11:00:00,24.05,24.22,24.03,24.14,76557.0,23.8152,23.9836,23.7954,23.9043,76557.0
2022-09-19 11:30:00,24.11,24.41,24.05,24.3,71091.0,23.8746,24.1717,23.8152,24.0628,71091.0
2022-09-19 12:00:00,24.31,24.37,24.13,24.19,37532.0,24.0727,24.1321,23.8944,23.9538,37532.0
2022-09-19 12:30:00,24.19,24.21,24.13,24.17,28174.0,23.9538,23.9737,23.8944,23.934,28174.0
2022-09-19 13:00:00,24.15,24.21,24.13,24.18,36613.0,23.9142,23.9737,23.8944,23.9439,36613.0
2022-09-19 13:30:00,24.18,24.18,24.12,24.15,23204.0,23.9439,23.9439,23.8845,23.9142,23204.0
2022-09-19 14:00:00,24.15,24.19,24.12,24.18,19253.0,23.9142,23.9538,23.8845,23.9439,19253.0
2022-09-19 14:30:00,24.18,24.21,24.15,24.17,88514.0,23.9439,23.9737,23.9142,23.934,88514.0
2022-09-19 15:00:00,24.18,24.21,23.12,24.04,138307.0,23.9439,23.9737,22.8943,23.8053,138307.0
2022-09-19 15:30:00,24.03,24.11,23.84,23.99,279596.0,23.7954,23.8746,23.6073,23.7558,279596.0
2022-09-20 09:30:00,23.73,23.96,23.47,23.68,77310.0,23.4983,23.7261,23.2409,23.4488,77310.0
2022-09-20 10:00:00,23.68,23.91,23.51,23.82,86503.0,23.4488,23.6766,23.2805,23.5875,86503.0
2022-09-20 10:30:00,23.81,23.94,23.74,23.9,47580.0,23.5776,23.7063,23.5082,23.6667,47580.0
2022-09-20 11:00:00,23.86,24.01,23.8,24.01,75529.0,23.6271,23.7756,23.5677,23.7756,75529.0
2022-09-20 11:30:00,24.02,24.08,23.96,24.04,30628.0,23.7855,23.8449,23.7261,23.8053,30628.0
2022-09-20 12:00:00,24.04,24.05,23.76,23.77,73737.0,23.8053,23.8152,23.528,23.5379,73737.0
2022-09-20 12:30:00,23.77,23.87,23.76,23.81,23582.0,23.5379,23.637,23.528,23.5776,23582.0
2022-09-20 13:00:00,23.8,23.8,23.66,23.67,53395.0,23.5677,23.5677,23.429,23.4389,53395.0
2022-09-20 13:30:00,23.66,23.68,23.51,23.52,63415.0,23.429,23.4488,23.2805,23.2904,63415.0
2022-09-20 14:00:00,23.52,23.6,23.4,23.49,66855.0,23.2904,23.3696,23.1716,23.2607,66855.0
2022-09-20 14:30:00,23.49,23.5,23.38,23.49,37773.0,23.2607,23.2706,23.1518,23.2607,37773.0
2022-09-20 15:00:00,23.48,23.55,23.35,23.36,91194.0,23.2508,23.3201,23.122,23.1319,91194.0
2022-09-20 15:30:00,23.35,23.43,23.26,23.3,225792.0,23.122,23.2013,23.0329,23.0725,225792.0
2022-09-21 09:30:00,22.86,22.92,22.15,22.43,228008.0,22.6368,22.6962,21.9338,22.211,228008.0
2022-09-21 10:00:00,22.45,22.58,22.16,22.19,229907.0,22.2308,22.3596,21.9437,21.9734,229907.0
2022-09-21 10:30:00,22.19,22.34,22.05,22.26,182489.0,21.9734,22.1219,21.8347,22.0427,182489.0
2022-09-21 11:00:00,22.25,22.32,22.11,22.29,117127.0,22.0328,22.1021,21.8942,22.0724,117127.0
2022-09-21 11:30:00,22.29,22.4,22.28,22.36,84011.0,22.0724,22.1813,22.0625,22.1417,84011.0
2022-09-21 12:00:00,22.35,22.38,22.19,22.31,46324.0,22.1318,22.1615,21.9734,22.0922,46324.0
2022-09-21 12:30:00,22.31,22.36,22.2,22.22,49520.0,22.0922,22.1417,21.9833,22.0031,49520.0
2022-09-21 13:00:00,22.22,22.33,22.15,22.32,104923.0,22.0031,22.112,21.9338,22.1021,104923.0
2022-09-21 13:30:00,22.32,22.4,22.24,22.27,94138.0,22.1021,22.1813,22.0229,22.0526,94138.0
2022-09-21 14:00:00,22.24,22.3,22.06,22.24,257331.0,22.0229,22.0823,21.8446,22.0229,257331.0
2022-09-21 14:30:00,22.22,22.58,22.1,22.52,236167.0,22.0031,22.3596,21.8842,22.3001,236167.0
2022-09-21 15:00:00,22.52,22.56,22.2,22.25,109039.0,22.3001,22.3398,21.9833,22.0328,109039.0
2022-09-21 15:30:00,22.24,22.29,22.0,22.02,331660.0,22.0229,22.0724,21.7852,21.805,331660.0
2022-09-22 09:30:00,22.31,22.7,22.16,22.21,70625.0,22.0922,22.4784,21.9437,21.9932,70625.0
2022-09-22 10:00:00,22.17,22.45,22.14,22.45,43431.0,21.9536,22.2308,21.9239,22.2308,43431.0
2022-09-22 10:30:00,22.47,22.54,22.36,22.41,50370.0,22.2506,22.32,22.1417,22.1912,50370.0
2022-09-22 11:00:00,22.42,22.44,22.16,22.32,55987.0,22.2011,22.2209,21.9437,22.1021,55987.0
2022-09-22 11:30:00,22.31,22.4,22.26,22.32,29118.0,22.0922,22.1813,22.0427,22.1021,29118.0
2022-09-22 12:00:00,22.32,22.4,22.26,22.3,34194.0,22.1021,22.1813,22.0427,22.0823,34194.0
2022-09-22 12:30:00,22.3,22.33,22.16,22.28,30903.0,22.0823,22.112,21.9437,22.0625,30903.0
2022-09-22 13:00:00,22.27,22.27,22.13,22.15,20593.0,22.0526,22.0526,21.914,21.9338,20593.0
2022-09-22 13:30:00,22.15,22.27,22.11,22.24,26497.0,21.9338,22.0526,21.8942,22.0229,26497.0
2022-09-22 14:00:00,22.25,22.26,22.11,22.18,26027.0,22.0328,22.0427,21.8942,21.9635,26027.0
2022-09-22 14:30:00,22.19,22.25,22.16,22.24,17573.0,21.9734,22.0328,21.9437,22.0229,17573.0
2022-09-22 15:00:00,22.25,22.29,22.19,22.23,32999.0,22.0328,22.0724,21.9734,22.013,32999.0
2022-09-22 15:30:00,22.23,22.27,22.12,22.13,63407.0,22.013,22.0526,21.9041,21.914,63407.0
2022-09-23 09:30:00,21.66,21.79,21.4,21.69,205390.0,21.4485,21.5773,21.1911,21.4783,205390.0
2022-09-23 10:00:00,21.7,22.15,21.63,22.06,142361.0,21.4882,21.9338,21.4188,21.8446,142361.0
2022-09-23 10:30:00,22.07,22.12,21.93,21.99,108876.0,21.8545,21.9041,21.7159,21.7753,108876.0
2022-09-23 11:00:00,21.99,22.13,21.94,22.12,49023.0,21.7753,21.914,21.7258,21.9041,49023.0
2022-09-23 11:30:00,22.14,22.21,21.97,22.04,183571.0,21.9239,21.9932,21.7555,21.8248,183571.0
2022-09-23 12:00:00,22.03,22.08,21.98,22.01,58833.0,21.8149,21.8644,21.7654,21.7951,58833.0
2022-09-23 12:30:00,22.01,22.14,21.92,22.13,52457.0,21.7951,21.9239,21.706,21.914,52457.0
2022-09-23 13:00:00,22.12,22.15,22.0,22.01,16740.0,21.9041,21.9338,21.7852,21.7951,16740.0
2022-09-23 13:30:00,22.01,22.05,21.96,22.02,134784.0,21.7951,21.8347,21.7456,21.805,134784.0
2022-09-23 14:00:00,22.01,22.03,21.94,21.99,118269.0,21.7951,21.8149,21.7258,21.7753,118269.0
2022-09-23 14:30:00,21.99,22.03,21.96,22.0,159037.0,21.7753,21.8149,21.7456,21.7852,159037.0
2022-09-23 15:00:00,22.0,22.05,21.96,22.01,189294.0,21.7852,21.8347,21.7456,21.7951,189294.0
2022-09-23 15:30:00,22.01,22.14,22.0,22.04,214184.0,21.7951,21.9239,21.7852,21.8248,214184.0
2022-09-26 09:30:00,22.5,23.84,22.5,23.81,424739.0,22.2803,23.6073,22.2803,23.5776,424739.0
2022-09-26 10:00:00,23.81,24.87,23.79,24.84,303025.0,23.5776,24.6272,23.5578,24.5975,303025.0
2022-09-26 10:30:00,24.84,25.3,24.58,25.21,615280.0,24.5975,25.053,24.34,24.9639,615280.0
2022-09-26 11:00:00,25.19,25.48,24.47,24.58,462770.0,24.9441,25.2313,24.2311,24.34,462770.0
2022-09-26 11:30:00,24.57,24.78,24.25,24.29,203388.0,24.3301,24.5381,24.0133,24.0529,203388.0
2022-09-26 12:00:00,24.3,24.43,24.07,24.09,189443.0,24.0628,24.1915,23.835,23.8548,189443.0
2022-09-26 12:30:00,24.13,24.47,24.12,24.35,111834.0,23.8944,24.2311,23.8845,24.1123,111834.0
2022-09-26 13:00:00,24.36,24.36,24.13,24.22,62798.0,24.1222,24.1222,23.8944,23.9836,62798.0
2022-09-26 13:30:00,24.24,24.31,24.15,24.23,38106.0,24.0034,24.0727,23.9142,23.9935,38106.0
2022-09-26 14:00:00,24.2,24.42,24.19,24.32,36623.0,23.9637,24.1816,23.9538,24.0826,36623.0
2022-09-26 14:30:00,24.3,24.51,24.3,24.46,38912.0,24.0628,24.2707,24.0628,24.2212,38912.0
2022-09-26 15:00:00,24.49,24.52,24.4,24.4,47475.0,24.2509,24.2806,24.1618,24.1618,47475.0
2022-09-26 15:30:00,24.39,24.45,24.17,24.2,461347.0,24.1519,24.2113,23.934,23.9637,461347.0
2022-09-27 09:30:00,24.56,25.2,24.56,25.03,211548.0,24.3202,24.954,24.3202,24.7856,211548.0
2022-09-27 10:00:00,25.02,25.3,24.99,25.07,131404.0,24.7757,25.053,24.746,24.8253,131404.0
2022-09-27 10:30:00,25.05,25.17,25.0,25.08,104636.0,24.8055,24.9243,24.7559,24.8352,104636.0
2022-09-27 11:00:00,25.08,25.16,25.02,25.06,173795.0,24.8352,24.9144,24.7757,24.8154,173795.0
2022-09-27 11:30:00,25.06,25.13,24.66,24.67,201533.0,24.8154,24.8847,24.4193,24.4292,201533.0
2022-09-27 12:00:00,24.68,24.68,24.3,24.37,54643.0,24.4391,24.4391,24.0628,24.1321,54643.0
2022-09-27 12:30:00,24.37,24.4,24.11,24.18,51391.0,24.1321,24.1618,23.8746,23.9439,51391.0
2022-09-27 13:00:00,24.16,24.17,24.02,24.05,30648.0,23.9241,23.934,23.7855,23.8152,30648.0
2022-09-27 13:30:00,24.06,24.18,24.05,24.09,19633.0,23.8251,23.9439,23.8152,23.8548,19633.0
2022-09-27 14:00:00,24.07,24.18,24.07,24.15,21995.0,23.835,23.9439,23.835,23.9142,21995.0
2022-09-27 14:30:00,24.16,24.31,24.13,24.29,41029.0,23.9241,24.0727,23.8944,24.0529,41029.0
2022-09-27 15:00:00,24.26,24.29,24.18,24.18,22538.0,24.0232,24.0529,23.9439,23.9439,22538.0
2022-09-27 15:30:00,24.2,24.2,24.04,24.11,88161.0,23.9637,23.9637,23.8053,23.8746,88161.0
2022-09-28 09:30:00,23.5,24.71,23.33,24.62,183820.0,23.2706,24.4688,23.1022,24.3796,183820.0
2022-09-28 10:00:00,24.65,25.18,24.65,25.15,174690.0,24.4094,24.9342,24.4094,24.9045,174690.0
2022-09-28 10:30:00,25.14,25.19,25.06,25.1,90347.0,24.8946,24.9441,24.8154,24.855,90347.0
2022-09-28 11:00:00,25.1,25.18,25.03,25.1,67261.0,24.855,24.9342,24.7856,24.855,67261.0
2022-09-28 11:30:00,25.12,25.17,25.05,25.14,54253.0,24.8748,24.9243,24.8055,24.8946,54253.0
2022-09-28 12:00:00,25.13,25.14,24.98,25.07,55198.0,24.8847,24.8946,24.7361,24.8253,55198.0
2022-09-28 12:30:00,25.1,25.15,25.06,25.11,48527.0,24.855,24.9045,24.8154,24.8649,48527.0
2022-09-28 13:00:00,25.13,25.2,25.06,25.1,52891.0,24.8847,24.954,24.8154,24.855,52891.0
2022-09-28 13:30:00,25.12,25.15,25.07,25.1,39341.0,24.8748,24.9045,24.8253,24.855,39341.0
2022-09-28 14:00:00,25.1,25.18,25.08,25.17,29948.0,24.855,24.9342,24.8352,24.9243,29948.0
2022-09-28 14:30:00,25.18,25.37,25.12,25.3,98285.0,24.9342,25.1223,24.8748,25.053,98285.0
2022-09-28 15:00:00,25.28,25.38,25.25,25.31,36591.0,25.0332,25.1322,25.0035,25.0629,36591.0
2022-09-28 15:30:00,25.3,25.37,25.17,25.21,139904.0,25.053,25.1223,24.9243,24.9639,139904.0
2022-09-29 09:30:00,24.38,25.16,24.36,24.97,232202.0,24.142,24.9144,24.1222,24.7262,232202.0
2022-09-29 10:00:00,24.93,25.03,24.62,24.78,125075.0,24.6866,24.7856,24.3796,24.5381,125075.0
2022-09-29 10:30:00,24.77,24.96,24.49,24.96,119749.0,24.5282,24.7163,24.2509,24.7163,119749.0
2022-09-29 11:00:00,24.95,25.03,24.77,24.81,77838.0,24.7064,24.7856,24.5282,24.5678,77838.0
2022-09-29 11:30:00,24.82,24.97,24.77,24.95,42167.0,24.5777,24.7262,24.5282,24.7064,42167.0
2022-09-29 12:00:00,24.96,24.99,24.8,24.85,60254.0,24.7163,24.746,24.5579,24.6074,60254.0
2022-09-29 12:30:00,24.85,25.12,24.85,24.98,47247.0,24.6074,24.8748,24.6074,24.7361,47247.0
2022-09-29 13:00:00,25.0,25.08,24.96,25.06,76744.0,24.7559,24.8352,24.7163,24.8154,76744.0
2022-09-29 13:30:00,25.05,25.09,24.91,24.91,44468.0,24.8055,24.8451,24.6668,24.6668,44468.0
2022-09-29 14:00:00,24.92,24.92,24.75,24.9,71738.0,24.6767,24.6767,24.5084,24.6569,71738.0
2022-09-29 14:30:00,24.89,25.07,24.89,24.93,52550.0,24.647,24.8253,24.647,24.6866,52550.0
2022-09-29 15:00:00,24.93,25.07,24.93,25.05,50185.0,24.6866,24.8253,24.6866,24.8055,50185.0
2022-09-29 15:30:00,25.05,25.21,25.03,25.18,159145.0,24.8055,24.9639,24.7856,24.9342,159145.0
2022-09-30 09:30:00,24.75,25.08,24.4,24.48,110365.0,24.5084,24.8352,24.1618,24.241,110365.0
2022-09-30 10:00:00,24.48,25.0,24.46,25.0,78201.0,24.241,24.7559,24.2212,24.7559,78201.0
2022-09-30 10:30:00,25.0,25.11,24.76,24.8,156754.0,24.7559,24.8649,24.5183,24.5579,156754.0
2022-09-30 11:00:00,24.81,24.9,24.74,24.75,41189.0,24.5678,24.6569,24.4985,24.5084,41189.0
2022-09-30 11:30:00,24.75,24.76,24.48,24.52,23831.0,24.5084,24.5183,24.241,24.2806,23831.0
2022-09-30 12:00:00,24.53,24.55,24.32,24.45,30561.0,24.2905,24.3103,24.0826,24.2113,30561.0
2022-09-30 12:30:00,24.44,24.5,24.39,24.4,23355.0,24.2014,24.2608,24.1519,24.1618,23355.0
2022-09-30 13:00:00,24.41,24.46,24.35,24.37,30171.0,24.1717,24.2212,24.1123,24.1321,30171.0
2022-09-30 13:30:00,24.38,24.38,24.22,24.26,23804.0,24.142,24.142,23.9836,24.0232,23804.0
2022-09-30 14:00:00,24.25,24.27,24.19,24.25,21505.0,24.0133,24.0331,23.9538,24.0133,21505.0
2022-09-30 14:30:00,24.24,24.32,24.1,24.13,43307.0,24.0034,24.0826,23.8647,23.8944,43307.0
2022-09-30 15:00:00,24.13,24.21,24.11,24.16,24383.0,23.8944,23.9737,23.8746,23.9241,24383.0
2022-09-30 15:30:00,24.16,24.19,23.96,23.97,184774.0,23.9241,23.9538,23.7261,23.736,184774.0
2022-10-03 09:30:00,24.12,24.16,23.6,23.72,207646.0,23.8845,23.9241,23.3696,23.4884,207646.0
2022-10-03 10:00:00,23.72,24.02,23.71,23.98,62374.0,23.4884,23.7855,23.4785,23.7459,62374.0
2022-10-03 10:30:00,23.99,24.51,23.98,24.45,106011.0,23.7558,24.2707,23.7459,24.2113,106011.0
2022-10-03 11:00:00,24.45,24.78,24.43,24.74,102461.0,24.2113,24.5381,24.1915,24.4985,102461.0
2022-10-03 11:30:00,24.78,24.82,24.66,24.7,56944.0,24.5381,24.5777,24.4193,24.4589,56944.0
2022-10-03 12:00:00,24.7,24.84,24.7,24.79,41177.0,24.4589,24.5975,24.4589,24.548,41177.0
2022-10-03 12:30:00,24.8,24.88,24.78,24.84,18737.0,24.5579,24.6371,24.5381,24.5975,18737.0
2022-10-03 13:00:00,24.86,24.98,24.85,24.96,24761.0,24.6173,24.7361,24.6074,24.7163,24761.0
2022-10-03 13:30:00,24.97,25.0,24.91,24.94,26393.0,24.7262,24.7559,24.6668,24.6965,26393.0
2022-10-03 14:00:00,24.93,25.0,24.9,24.99,59112.0,24.6866,24.7559,24.6569,24.746,59112.0
2022-10-03 14:30:00,24.99,25.07,24.9,25.04,35894.0,24.746,24.8253,24.6569,24.7955,35894.0
2022-10-03 15:00:00,25.05,25.07,24.99,25.04,16057.0,24.8055,24.8253,24.746,24.7955,16057.0
2022-10-03 15:30:00,25.04,25.13,24.99,25.08,109046.0,24.7955,24.8847,24.746,24.8352,109046.0
2022-10-04 09:30:00,25.59,26.05,25.58,26.02,131558.0,25.3402,25.7957,25.3303,25.766,131558.0
2022-10-04 10:00:00,26.01,26.05,25.91,26.03,94730.0,25.7561,25.7957,25.6571,25.7759,94730.0
2022-10-04 10:30:00,26.04,26.25,26.0,26.22,139253.0,25.7858,25.9937,25.7462,25.964,139253.0
2022-10-04 11:00:00,26.22,26.38,26.2,26.26,115188.0,25.964,26.1225,25.9442,26.0036,115188.0
2022-10-04 11:30:00,26.25,26.33,26.2,26.32,69637.0,25.9937,26.073,25.9442,26.0631,69637.0
2022-10-04 12:00:00,26.32,26.33,26.17,26.22,95635.0,26.0631,26.073,25.9145,25.964,95635.0
2022-10-04 12:30:00,26.24,26.32,26.01,26.04,72920.0,25.9838,26.0631,25.7561,25.7858,72920.0
2022-10-04 13:00:00,26.02,26.29,25.96,26.28,116520.0,25.766,26.0333,25.7066,26.0234,116520.0
2022-10-04 13:30:00,26.3,26.75,26.3,26.63,103033.0,26.0432,26.4889,26.0432,26.37,103033.0
2022-10-04 14:00:00,26.61,26.65,26.32,26.33,44115.0,26.3502,26.3898,26.0631,26.073,44115.0
2022-10-04 14:30:00,26.32,26.39,26.05,26.07,103221.0,26.0631,26.1324,25.7957,25.8155,103221.0
2022-10-04 15:00:00,26.06,26.09,25.84,25.99,75501.0,25.8056,25.8353,25.5877,25.7363,75501.0
2022-10-04 15:30:00,26.0,26.15,25.85,26.15,192959.0,25.7462,25.8947,25.5976,25.8947,192959.0
2022-10-05 09:30:00,26.69,26.77,26.02,26.49,66867.0,26.4294,26.5087,25.766,26.2314,66867.0
2022-10-05 10:00:00,26.46,26.52,26.13,26.27,123079.0,26.2017,26.2611,25.8749,26.0135,123079.0
2022-10-05 10:30:00,26.24,26.38,26.19,26.29,70504.0,25.9838,26.1225,25.9343,26.0333,70504.0
2022-10-05 11:00:00,26.3,26.38,26.18,26.21,55533.0,26.0432,26.1225,25.9244,25.9541,55533.0
2022-10-05 11:30:00,26.19,26.32,26.12,26.3,42931.0,25.9343,26.0631,25.865,26.0432,42931.0
2022-10-05 12:00:00,26.29,26.45,26.23,26.35,34168.0,26.0333,26.1918,25.9739,26.0928,34168.0
2022-10-05 12:30:00,26.34,26.39,26.3,26.38,23077.0,26.0829,26.1324,26.0432,26.1225,23077.0
2022-10-05 13:00:00,26.37,26.45,26.36,26.44,25078.0,26.1126,26.1918,26.1027,26.1819,25078.0
2022-10-05 13:30:00,26.45,26.45,26.31,26.33,13402.0,26.1918,26.1918,26.0532,26.073,13402.0
2022-10-05 14:00:00,26.32,26.38,26.25,26.38,22713.0,26.0631,26.1225,25.9937,26.1225,22713.0
2022-10-05 14:30:00,26.36,26.42,26.34,26.35,30177.0,26.1027,26.1621,26.0829,26.0928,30177.0
2022-10-05 15:00:00,26.37,26.38,26.28,26.3,26324.0,26.1126,26.1225,26.0234,26.0432,26324.0
2022-10-05 15:30:00,26.3,26.46,26.3,26.4,87446.0,26.0432,26.2017,26.0432,26.1423,87446.0
2022-10-06 09:30:00,26.87,27.46,26.32,26.46,263149.0,26.6077,27.1919,26.0631,26.2017,263149.0
2022-10-06 10:00:00,26.42,26.44,25.95,25.97,61080.0,26.1621,26.1819,25.6967,25.7165,61080.0
2022-10-06 10:30:00,25.95,26.21,25.93,26.2,50648.0,25.6967,25.9541,25.6769,25.9442,50648.0
2022-10-06 11:00:00,26.18,26.19,25.93,25.93,58153.0,25.9244,25.9343,25.6769,25.6769,58153.0
2022-10-06 11:30:00,25.93,26.26,25.93,26.03,66294.0,25.6769,26.0036,25.6769,25.7759,66294.0
2022-10-06 12:00:00,26.03,26.17,26.01,26.16,38048.0,25.7759,25.9145,25.7561,25.9046,38048.0
2022-10-06 12:30:00,26.17,26.26,26.15,26.24,35051.0,25.9145,26.0036,25.8947,25.9838,35051.0
2022-10-06 13:00:00,26.23,26.27,26.15,26.18,48431.0,25.9739,26.0135,25.8947,25.9244,48431.0
2022-10-06 13:30:00,26.19,26.25,26.12,26.22,26888.0,25.9343,25.9937,25.865,25.964,26888.0
2022-10-06 14:00:00,26.21,26.22,26.11,26.11,24504.0,25.9541,25.964,25.8551,25.8551,24504.0
2022-10-06 14:30:00,26.1,26.16,26.08,26.14,31204.0,25.8452,25.9046,25.8254,25.8848,31204.0
2022-10-06 15:00:00,26.14,26.25,26.14,26.23,36815.0,25.8848,25.9937,25.8848,25.9739,36815.0
2022-10-06 15:30:00,26.23,26.3,26.05,26.08,290340.0,25.9739,26.0432,25.7957,25.8254,290340.0
2022-10-07 09:30:00,25.9,26.18,25.34,25.48,73397.0,25.6472,25.9244,25.0926,25.2313,73397.0
2022-10-07 10:00:00,25.51,25.77,25.47,25.67,39602.0,25.261,25.5184,25.2214,25.4194,39602.0
2022-10-07 10:30:00,25.72,25.72,25.46,25.47,44795.0,25.4689,25.4689,25.2114,25.2214,44795.0
2022-10-07 11:00:00,25.47,25.56,25.37,25.53,34431.0,25.2214,25.3105,25.1223,25.2808,34431.0
2022-10-07 11:30:00,25.56,25.59,25.5,25.57,24822.0,25.3105,25.3402,25.2511,25.3204,24822.0
2022-10-07 12:00:00,25.57,25.68,25.47,25.47,38447.0,25.3204,25.4293,25.2214,25.2214,38447.0
2022-10-07 12:30:00,25.47,25.65,25.42,25.65,27751.0,25.2214,25.3996,25.1718,25.3996,27751.0
2022-10-07 13:00:00,25.64,25.68,25.53,25.54,25623.0,25.3897,25.4293,25.2808,25.2907,25623.0
2022-10-07 13:30:00,25.52,25.57,25.43,25.49,20787.0,25.2709,25.3204,25.1817,25.2412,20787.0
2022-10-07 14:00:00,25.46,25.55,25.46,25.46,16468.0,25.2114,25.3006,25.2114,25.2114,16468.0
2022-10-07 14:30:00,25.47,25.51,25.4,25.43,20256.0,25.2214,25.261,25.152,25.1817,20256.0
2022-10-07 15:00:00,25.45,25.5,25.38,25.4,16433.0,25.2015,25.2511,25.1322,25.152,16433.0
2022-10-07 15:30:00,25.41,25.54,25.41,25.47,116203.0,25.1619,25.2907,25.1619,25.2214,116203.0
2022-10-10 09:30:00,24.39,24.51,23.1,23.79,285121.0,24.1519,24.2707,22.8745,23.5578,285121.0
2022-10-10 10:00:00,23.75,24.19,23.75,24.1,153367.0,23.5181,23.9538,23.5181,23.8647,153367.0
2022-10-10 10:30:00,24.1,24.12,23.41,23.41,182264.0,23.8647,23.8845,23.1815,23.1815,182264.0
2022-10-10 11:00:00,23.4,23.6,23.3,23.6,76224.0,23.1716,23.3696,23.0725,23.3696,76224.0
2022-10-10 11:30:00,23.6,23.64,23.38,23.38,28495.0,23.3696,23.4092,23.1518,23.1518,28495.0
2022-10-10 12:00:00,23.38,23.39,23.0,23.09,56696.0,23.1518,23.1617,22.7755,22.8646,56696.0
2022-10-10 12:30:00,23.09,23.26,23.07,23.18,77535.0,22.8646,23.0329,22.8448,22.9537,77535.0
2022-10-10 13:00:00,23.17,23.19,23.04,23.17,36179.0,22.9438,22.9636,22.8151,22.9438,36179.0
2022-10-10 13:30:00,23.17,23.26,23.14,23.18,39441.0,22.9438,23.0329,22.9141,22.9537,39441.0
2022-10-10 14:00:00,23.16,23.17,22.94,22.98,44592.0,22.9339,22.9438,22.716,22.7557,44592.0
2022-10-10 14:30:00,22.99,23.22,22.97,23.12,32313.0,22.7656,22.9933,22.7458,22.8943,32313.0
2022-10-10 15:00:00,23.14,23.18,23.04,23.04,14638.0,22.9141,22.9537,22.8151,22.8151,14638.0
2022-10-10 15:30:00,23.04,23.05,22.9,22.91,143074.0,22.8151,22.825,22.6764,22.6863,143074.0
2022-10-11 09:30:00,22.31,23.57,22.24,22.25,234808.0,22.0922,23.3399,22.0229,22.0328,234808.0
2022-10-11 10:00:00,22.24,22.57,22.15,22.43,73903.0,22.0229,22.3497,21.9338,22.211,73903.0
2022-10-11 10:30:00,22.4,22.94,22.38,22.69,95838.0,22.1813,22.716,22.1615,22.4685,95838.0
2022-10-11 11:00:00,22.72,23.32,22.67,23.16,72964.0,22.4982,23.0923,22.4487,22.9339,72964.0
2022-10-11 11:30:00,23.17,23.38,23.16,23.28,59246.0,22.9438,23.1518,22.9339,23.0527,59246.0
2022-10-11 12:00:00,23.27,23.27,23.07,23.16,21809.0,23.0428,23.0428,22.8448,22.9339,21809.0
2022-10-11 12:30:00,23.15,23.36,23.07,23.32,28686.0,22.924,23.1319,22.8448,23.0923,28686.0
2022-10-11 13:00:00,23.34,23.41,23.3,23.31,34762.0,23.1121,23.1815,23.0725,23.0824,34762.0
2022-10-11 13:30:00,23.31,23.31,23.07,23.16,31699.0,23.0824,23.0824,22.8448,22.9339,31699.0
2022-10-11 14:00:00,23.16,23.16,22.91,22.93,35433.0,22.9339,22.9339,22.6863,22.7061,35433.0
2022-10-11 14:30:00,22.95,22.99,22.75,22.75,41007.0,22.726,22.7656,22.5279,22.5279,41007.0
2022-10-11 15:00:00,22.74,22.82,22.69,22.78,38385.0,22.518,22.5972,22.4685,22.5576,38385.0
2022-10-11 15:30:00,22.78,22.94,22.72,22.93,115943.0,22.5576,22.716,22.4982,22.7061,115943.0
2022-10-12 09:30:00,22.72,23.21,22.57,22.74,68778.0,22.4982,22.9834,22.3497,22.518,68778.0
2022-10-12 10:00:00,22.76,23.02,22.76,22.89,31896.0,22.5378,22.7953,22.5378,22.6665,31896.0
2022-10-12 10:30:00,22.89,22.98,22.82,22.83,19634.0,22.6665,22.7557,22.5972,22.6071,19634.0
2022-10-12 11:00:00,22.83,23.05,22.8,23.04,44671.0,22.6071,22.825,22.5774,22.8151,44671.0
2022-10-12 11:30:00,23.05,23.07,22.92,23.06,31902.0,22.825,22.8448,22.6962,22.8349,31902.0
2022-10-12 12:00:00,23.06,23.12,22.95,23.01,21499.0,22.8349,22.8943,22.726,22.7854,21499.0
2022-10-12 12:30:00,23.03,23.1,22.95,23.09,13322.0,22.8052,22.8745,22.726,22.8646,13322.0
2022-10-12 13:00:00,23.1,23.15,23.06,23.07,10938.0,22.8745,22.924,22.8349,22.8448,10938.0
2022-10-12 13:30:00,23.05,23.07,22.99,23.03,18870.0,22.825,22.8448,22.7656,22.8052,18870.0
2022-10-12 14:00:00,23.07,23.18,23.04,23.16,23783.0,22.8448,22.9537,22.8151,22.9339,23783.0
2022-10-12 14:30:00,23.17,23.21,23.11,23.14,15720.0,22.9438,22.9834,22.8844,22.9141,15720.0
2022-10-12 15:00:00,23.13,23.24,23.09,23.19,13893.0,22.9042,23.0131,22.8646,22.9636,13893.0
2022-10-12 15:30:00,23.18,23.22,22.99,23.0,61254.0,22.9537,22.9933,22.7656,22.7755,61254.0
2022-10-13 09:30:00,22.33,22.59,21.9,22.09,182426.0,22.112,22.3695,21.6862,21.8743,182426.0
2022-10-13 10:00:00,22.07,22.63,22.0,22.21,114559.0,21.8545,22.4091,21.7852,21.9932,114559.0
2022-10-13 10:30:00,22.23,22.61,22.13,22.54,59364.0,22.013,22.3893,21.914,22.32,59364.0
2022-10-13 11:00:00,22.54,23.37,22.49,23.11,82340.0,22.32,23.1419,22.2704,22.8844,82340.0
2022-10-13 11:30:00,23.12,23.37,22.94,23.37,78104.0,22.8943,23.1419,22.716,23.1419,78104.0
2022-10-13 12:00:00,23.36,23.66,23.17,23.27,103928.0,23.1319,23.429,22.9438,23.0428,103928.0
2022-10-13 12:30:00,23.24,23.38,23.19,23.36,29541.0,23.0131,23.1518,22.9636,23.1319,29541.0
2022-10-13 13:00:00,23.39,23.68,23.39,23.55,66721.0,23.1617,23.4488,23.1617,23.3201,66721.0
2022-10-13 13:30:00,23.57,23.64,23.47,23.47,21052.0,23.3399,23.4092,23.2409,23.2409,21052.0
2022-10-13 14:00:00,23.46,23.46,23.14,23.15,26858.0,23.231,23.231,22.9141,22.924,26858.0
2022-10-13 14:30:00,23.19,23.3,23.14,23.27,98368.0,22.9636,23.0725,22.9141,23.0428,98368.0
2022-10-13 15:00:00,23.28,23.36,23.17,23.17,26871.0,23.0527,23.1319,22.9438,22.9438,26871.0
2022-10-13 15:30:00,23.18,23.22,22.98,23.02,262970.0,22.9537,22.9933,22.7557,22.7953,262970.0
2022-10-14 09:30:00,23.59,23.65,22.92,22.96,38262.0,23.3597,23.4191,22.6962,22.7359,38262.0
2022-10-14 10:00:00,22.89,22.89,22.52,22.68,42193.0,22.6665,22.6665,22.3001,22.4586,42193.0
2022-10-14 10:30:00,22.66,22.75,22.54,22.67,38225.0,22.4388,22.5279,22.32,22.4487,38225.0
2022-10-14 11:00:00,22.65,22.82,22.65,22.81,49237.0,22.4289,22.5972,22.4289,22.5873,49237.0
2022-10-14 11:30:00,22.8,22.82,22.67,22.68,29485.0,22.5774,22.5972,22.4487,22.4586,29485.0
2022-10-14 12:00:00,22.68,22.79,22.61,22.76,45534.0,22.4586,22.5675,22.3893,22.5378,45534.0
2022-10-14 12:30:00,22.78,22.81,22.63,22.69,20510.0,22.5576,22.5873,22.4091,22.4685,20510.0
2022-10-14 13:00:00,22.68,22.74,22.67,22.73,7301.0,22.4586,22.518,22.4487,22.5081,7301.0
2022-10-14 13:30:00,22.73,22.76,22.69,22.75,12887.0,22.5081,22.5378,22.4685,22.5279,12887.0
2022-10-14 14:00:00,22.73,22.76,22.67,22.7,13270.0,22.5081,22.5378,22.4487,22.4784,13270.0
2022-10-14 14:30:00,22.7,22.74,22.69,22.7,15670.0,22.4784,22.518,22.4685,22.4784,15670.0
2022-10-14 15:00:00,22.72,22.73,22.66,22.69,35980.0,22.4982,22.5081,22.4388,22.4685,35980.0
2022-10-14 15:30:00,22.68,22.73,22.62,22.7,151429.0,22.4586,22.5081,22.3992,22.4784,151429.0
2022-10-17 09:30:00,23.0,23.38,22.9,23.14,217681.0,22.7755,23.1518,22.6764,22.9141,217681.0
2022-10-17 10:00:00,23.18,23.44,23.17,23.3,51456.0,22.9537,23.2112,22.9438,23.0725,51456.0
2022-10-17 10:30:00,23.3,23.45,23.22,23.28,32808.0,23.0725,23.2211,22.9933,23.0527,32808.0
2022-10-17 11:00:00,23.29,23.54,23.28,23.54,38324.0,23.0626,23.3102,23.0527,23.3102,38324.0
2022-10-17 11:30:00,23.54,23.68,23.51,23.61,41183.0,23.3102,23.4488,23.2805,23.3795,41183.0
2022-10-17 12:00:00,23.61,23.64,23.54,23.57,21539.0,23.3795,23.4092,23.3102,23.3399,21539.0
2022-10-17 12:30:00,23.56,23.56,23.4,23.46,20484.0,23.33,23.33,23.1716,23.231,20484.0
2022-10-17 13:00:00,23.48,23.48,23.35,23.36,20905.0,23.2508,23.2508,23.122,23.1319,20905.0
2022-10-17 13:30:00,23.35,23.39,23.3,23.35,16285.0,23.122,23.1617,23.0725,23.122,16285.0
2022-10-17 14:00:00,23.35,23.38,23.2,23.22,34294.0,23.122,23.1518,22.9735,22.9933,34294.0
2022-10-17 14:30:00,23.22,23.31,23.21,23.27,47856.0,22.9933,23.0824,22.9834,23.0428,47856.0
2022-10-17 15:00:00,23.25,23.31,23.22,23.29,31589.0,23.023,23.0824,22.9933,23.0626,31589.0
2022-10-17 15:30:00,23.29,23.39,23.26,23.27,135105.0,23.0626,23.1617,23.0329,23.0428,135105.0
2022-10-18 09:30:00,23.85,24.13,23.63,23.69,110375.0,23.6172,23.8944,23.3993,23.4587,110375.0
2022-10-18 10:00:00,23.67,23.91,23.66,23.67,83816.0,23.4389,23.6766,23.429,23.4389,83816.0
2022-10-18 10:30:00,23.66,23.76,23.43,23.61,65568.0,23.429,23.528,23.2013,23.3795,65568.0
2022-10-18 11:00:00,23.61,23.7,23.43,23.48,41336.0,23.3795,23.4686,23.2013,23.2508,41336.0
2022-10-18 11:30:00,23.48,23.5,23.33,23.38,35877.0,23.2508,23.2706,23.1022,23.1518,35877.0
2022-10-18 12:00:00,23.39,23.73,23.36,23.72,73671.0,23.1617,23.4983,23.1319,23.4884,73671.0
2022-10-18 12:30:00,23.74,23.86,23.71,23.79,43381.0,23.5082,23.6271,23.4785,23.5578,43381.0
2022-10-18 13:00:00,23.77,23.85,23.72,23.84,38552.0,23.5379,23.6172,23.4884,23.6073,38552.0
2022-10-18 13:30:00,23.84,23.87,23.79,23.82,22574.0,23.6073,23.637,23.5578,23.5875,22574.0
2022-10-18 14:00:00,23.81,23.85,23.7,23.82,28954.0,23.5776,23.6172,23.4686,23.5875,28954.0
2022-10-18 14:30:00,23.83,23.85,23.78,23.81,26230.0,23.5974,23.6172,23.5478,23.5776,26230.0
2022-10-18 15:00:00,23.81,23.88,23.78,23.81,22030.0,23.5776,23.6469,23.5478,23.5776,22030.0
2022-10-18 15:30:00,23.81,23.93,23.77,23.83,210932.0,23.5776,23.6964,23.5379,23.5974,210932.0
2022-10-19 09:30:00,23.43,24.2,23.38,23.49,90768.0,23.2013,23.9637,23.1518,23.2607,90768.0
2022-10-19 10:00:00,23.42,24.07,23.39,24.01,116531.0,23.1914,23.835,23.1617,23.7756,116531.0
2022-10-19 10:30:00,23.98,24.05,23.37,23.37,43456.0,23.7459,23.8152,23.1419,23.1419,43456.0
2022-10-19 11:00:00,23.36,23.47,23.18,23.4,85032.0,23.1319,23.2409,22.9537,23.1716,85032.0
2022-10-19 11:30:00,23.41,23.45,23.28,23.39,89510.0,23.1815,23.2211,23.0527,23.1617,89510.0
2022-10-19 12:00:00,23.39,23.41,23.26,23.33,40067.0,23.1617,23.1815,23.0329,23.1022,40067.0
2022-10-19 12:30:00,23.34,23.39,23.25,23.31,39010.0,23.1121,23.1617,23.023,23.0824,39010.0
2022-10-19 13:00:00,23.28,23.29,23.04,23.04,28244.0,23.0527,23.0626,22.8151,22.8151,28244.0
2022-10-19 13:30:00,23.04,23.05,22.72,22.76,95358.0,22.8151,22.825,22.4982,22.5378,95358.0
2022-10-19 14:00:00,22.77,22.81,22.5,22.53,34947.0,22.5477,22.5873,22.2803,22.3101,34947.0
2022-10-19 14:30:00,22.51,22.51,22.33,22.37,30035.0,22.2902,22.2902,22.112,22.1516,30035.0
2022-10-19 15:00:00,22.35,22.46,22.3,22.33,22382.0,22.1318,22.2407,22.0823,22.112,22382.0
2022-10-19 15:30:00,22.33,22.5,22.24,22.35,146415.0,22.112,22.2803,22.0229,22.1318,146415.0
2022-10-20 09:30:00,22.7,23.1,22.36,23.09,91325.0,22.4784,22.8745,22.1417,22.8646,91325.0
2022-10-20 10:00:00,23.12,24.01,23.11,23.95,112588.0,22.8943,23.7756,22.8844,23.7162,112588.0
2022-10-20 10:30:00,23.95,23.95,23.69,23.8,71712.0,23.7162,23.7162,23.4587,23.5677,71712.0
2022-10-20 11:00:00,23.78,23.78,23.43,23.44,47661.0,23.5478,23.5478,23.2013,23.2112,47661.0
2022-10-20 11:30:00,23.48,23.57,23.1,23.1,44359.0,23.2508,23.3399,22.8745,22.8745,44359.0
2022-10-20 12:00:00,23.1,23.14,22.85,22.91,41192.0,22.8745,22.9141,22.6269,22.6863,41192.0
2022-10-20 12:30:00,22.92,22.94,22.8,22.87,23720.0,22.6962,22.716,22.5774,22.6467,23720.0
2022-10-20 13:00:00,22.9,23.08,22.85,22.97,36655.0,22.6764,22.8547,22.6269,22.7458,36655.0
2022-10-20 13:30:00,22.97,22.99,22.81,22.94,18644.0,22.7458,22.7656,22.5873,22.716,18644.0
2022-10-20 14:00:00,22.94,22.94,22.85,22.88,17459.0,22.716,22.716,22.6269,22.6566,17459.0
2022-10-20 14:30:00,22.89,22.94,22.84,22.87,17592.0,22.6665,22.716,22.617,22.6467,17592.0
2022-10-20 15:00:00,22.88,23.0,22.88,22.91,11566.0,22.6566,22.7755,22.6566,22.6863,11566.0
2022-10-20 15:30:00,22.91,22.95,22.79,22.8,107920.0,22.6863,22.726,22.5675,22.5774,107920.0
2022-10-21 09:30:00,23.52,23.53,21.98,22.65,138417.0,23.2904,23.3003,21.7654,22.4289,138417.0
2022-10-21 10:00:00,22.61,22.92,22.3,22.33,57090.0,22.3893,22.6962,22.0823,22.112,57090.0
2022-10-21 10:30:00,22.34,22.57,22.32,22.36,28874.0,22.1219,22.3497,22.1021,22.1417,28874.0
2022-10-21 11:00:00,22.4,22.4,22.18,22.32,54610.0,22.1813,22.1813,21.9635,22.1021,54610.0
2022-10-21 11:30:00,22.31,22.5,22.3,22.3,23025.0,22.0922,22.2803,22.0823,22.0823,23025.0
2022-10-21 12:00:00,22.31,22.43,22.23,22.24,33044.0,22.0922,22.211,22.013,22.0229,33044.0
2022-10-21 12:30:00,22.25,22.48,22.24,22.45,27562.0,22.0328,22.2605,22.0229,22.2308,27562.0
2022-10-21 13:00:00,22.44,22.57,22.43,22.51,49194.0,22.2209,22.3497,22.211,22.2902,49194.0
2022-10-21 13:30:00,22.53,22.61,22.52,22.61,29567.0,22.3101,22.3893,22.3001,22.3893,29567.0
2022-10-21 14:00:00,22.62,22.73,22.55,22.64,38459.0,22.3992,22.5081,22.3299,22.419,38459.0
2022-10-21 14:30:00,22.64,22.83,22.64,22.78,21758.0,22.419,22.6071,22.419,22.5576,21758.0
2022-10-21 15:00:00,22.81,22.92,22.71,22.84,29798.0,22.5873,22.6962,22.4883,22.617,29798.0
2022-10-21 15:30:00,22.85,22.98,22.71,22.8,165314.0,22.6269,22.7557,22.4883,22.5774,165314.0
2022-10-24 09:30:00,19.94,19.95,17.2,17.84,1845054.0,19.7453,19.7552,17.0321,17.6658,1845054.0
2022-10-24 10:00:00,17.85,18.09,17.44,17.45,936687.0,17.6757,17.9134,17.2697,17.2796,936687.0
2022-10-24 10:30:00,17.41,17.86,17.01,17.71,539901.0,17.24,17.6856,16.8439,17.5371,539901.0
2022-10-24 11:00:00,17.68,18.27,17.48,18.22,610672.0,17.5074,18.0916,17.3094,18.0421,610672.0
2022-10-24 11:30:00,18.21,18.64,18.18,18.56,575541.0,18.0322,18.458,18.0025,18.3788,575541.0
2022-10-24 12:00:00,18.56,18.74,18.47,18.68,193021.0,18.3788,18.5571,18.2897,18.4976,193021.0
2022-10-24 12:30:00,18.66,18.7,18.49,18.52,144115.0,18.4778,18.5174,18.3095,18.3392,144115.0
2022-10-24 13:00:00,18.52,18.59,18.48,18.52,152194.0,18.3392,18.4085,18.2996,18.3392,152194.0
2022-10-24 13:30:00,18.51,18.9,18.49,18.74,196693.0,18.3293,18.7155,18.3095,18.5571,196693.0
2022-10-24 14:00:00,18.74,18.98,18.7,18.72,154300.0,18.5571,18.7947,18.5174,18.5372,154300.0
2022-10-24 14:30:00,18.71,19.34,18.65,19.18,171750.0,18.5273,19.1512,18.4679,18.9928,171750.0
2022-10-24 15:00:00,19.19,19.3,19.04,19.12,123330.0,19.0027,19.1116,18.8541,18.9333,123330.0
2022-10-24 15:30:00,19.13,19.24,19.0,19.06,352941.0,18.9432,19.0522,18.8145,18.8739,352941.0
2022-10-25 09:30:00,19.43,21.02,19.41,20.72,458847.0,19.2403,20.8148,19.2205,20.5177,458847.0
2022-10-25 10:00:00,20.64,21.26,20.63,21.05,266168.0,20.4385,21.0525,20.4286,20.8445,266168.0
2022-10-25 10:30:00,21.03,21.17,20.59,20.91,250582.0,20.8247,20.9633,20.389,20.7059,250582.0
2022-10-25 11:00:00,20.91,21.13,20.8,21.11,215848.0,20.7059,20.9237,20.5969,20.9039,215848.0
2022-10-25 11:30:00,21.11,21.13,20.78,20.94,151623.0,20.9039,20.9237,20.5771,20.7356,151623.0
2022-10-25 12:00:00,20.94,21.02,20.86,20.93,62649.0,20.7356,20.8148,20.6564,20.7257,62649.0
2022-10-25 12:30:00,20.93,20.93,20.75,20.8,52548.0,20.7257,20.7257,20.5474,20.5969,52548.0
2022-10-25 13:00:00,20.81,20.92,20.57,20.83,132639.0,20.6068,20.7158,20.3692,20.6266,132639.0
2022-10-25 13:30:00,20.83,20.98,20.83,20.93,51440.0,20.6266,20.7752,20.6266,20.7257,51440.0
2022-10-25 14:00:00,20.93,21.01,20.92,20.98,40368.0,20.7257,20.8049,20.7158,20.7752,40368.0
2022-10-25 14:30:00,20.98,21.05,20.85,20.9,69454.0,20.7752,20.8445,20.6465,20.696,69454.0
2022-10-25 15:00:00,20.89,21.05,20.84,21.01,63202.0,20.6861,20.8445,20.6366,20.8049,63202.0
2022-10-25 15:30:00,21.0,21.16,20.92,21.16,162920.0,20.795,20.9534,20.7158,20.9534,162920.0
2022-10-26 09:30:00,23.05,25.75,22.88,24.44,1876163.0,22.825,25.4986,22.6566,24.2014,1876163.0
2022-10-26 10:00:00,24.42,25.45,24.32,25.13,1205658.0,24.1816,25.2015,24.0826,24.8847,1205658.0
2022-10-26 10:30:00,25.14,25.72,24.86,25.04,944815.0,24.8946,25.4689,24.6173,24.7955,944815.0
2022-10-26 11:00:00,25.05,25.79,24.95,25.69,559835.0,24.8055,25.5382,24.7064,25.4392,559835.0
2022-10-26 11:30:00,25.67,27.9,25.66,26.98,2199345.0,25.4194,27.6276,25.4095,26.7166,2199345.0
2022-10-26 12:00:00,27.03,27.49,26.6,26.91,646961.0,26.7661,27.2216,26.3403,26.6473,646961.0
2022-10-26 12:30:00,26.89,27.0,26.07,26.16,488731.0,26.6275,26.7364,25.8155,25.9046,488731.0
2022-10-26 13:00:00,26.15,26.78,26.13,26.33,211884.0,25.8947,26.5186,25.8749,26.073,211884.0
2022-10-26 13:30:00,26.31,26.93,26.28,26.92,180660.0,26.0532,26.6671,26.0234,26.6572,180660.0
2022-10-26 14:00:00,26.93,27.15,26.78,27.0,230630.0,26.6671,26.8849,26.5186,26.7364,230630.0
2022-10-26 14:30:00,27.0,27.2,26.7,26.87,308099.0,26.7364,26.9345,26.4393,26.6077,308099.0
2022-10-26 15:00:00,26.87,26.92,26.64,26.75,177483.0,26.6077,26.6572,26.3799,26.4889,177483.0
2022-10-26 15:30:00,26.75,27.14,26.75,27.08,456811.0,26.4889,26.875,26.4889,26.8156,456811.0
2022-10-27 09:30:00,26.19,27.36,25.71,25.88,497610.0,25.9343,27.0929,25.459,25.6273,497610.0
2022-10-27 10:00:00,25.91,26.78,25.71,26.24,231554.0,25.6571,26.5186,25.459,25.9838,231554.0
2022-10-27 10:30:00,26.3,26.56,25.94,25.96,115735.0,26.0432,26.3007,25.6868,25.7066,115735.0
2022-10-27 11:00:00,25.93,26.28,25.91,26.12,194588.0,25.6769,26.0234,25.6571,25.865,194588.0
2022-10-27 11:30:00,26.15,26.2,25.85,25.89,100909.0,25.8947,25.9442,25.5976,25.6373,100909.0
2022-10-27 12:00:00,25.89,26.04,25.84,25.87,115936.0,25.6373,25.7858,25.5877,25.6174,115936.0
2022-10-27 12:30:00,25.84,26.22,25.84,26.16,181810.0,25.5877,25.964,25.5877,25.9046,181810.0
2022-10-27 13:00:00,26.2,26.34,26.01,26.05,72651.0,25.9442,26.0829,25.7561,25.7957,72651.0
2022-10-27 13:30:00,26.04,26.12,25.97,26.07,126936.0,25.7858,25.865,25.7165,25.8155,126936.0
2022-10-27 14:00:00,26.07,26.15,25.97,26.08,54250.0,25.8155,25.8947,25.7165,25.8254,54250.0
2022-10-27 14:30:00,26.09,26.16,25.97,26.03,139917.0,25.8353,25.9046,25.7165,25.7759,139917.0
2022-10-27 15:00:00,26.0,26.09,25.99,26.03,137856.0,25.7462,25.8353,25.7363,25.7759,137856.0
2022-10-27 15:30:00,26.02,26.08,25.99,26.02,441860.0,25.766,25.8254,25.7363,25.766,441860.0
2022-10-28 09:30:00,24.8,25.27,24.2,24.57,410580.0,24.5579,25.0233,23.9637,24.3301,410580.0
2022-10-28 10:00:00,24.62,25.17,24.34,24.44,296150.0,24.3796,24.9243,24.1024,24.2014,296150.0
2022-10-28 10:30:00,24.44,25.09,24.44,24.87,288509.0,24.2014,24.8451,24.2014,24.6272,288509.0
2022-10-28 11:00:00,24.89,25.0,24.47,24.55,195225.0,24.647,24.7559,24.2311,24.3103,195225.0
2022-10-28 11:30:00,24.5,24.71,24.35,24.59,127014.0,24.2608,24.4688,24.1123,24.3499,127014.0
2022-10-28 12:00:00,24.57,24.8,24.34,24.58,251428.0,24.3301,24.5579,24.1024,24.34,251428.0
2022-10-28 12:30:00,24.58,24.72,24.52,24.55,25972.0,24.34,24.4787,24.2806,24.3103,25972.0
2022-10-28 13:00:00,24.55,24.58,24.5,24.54,39165.0,24.3103,24.34,24.2608,24.3004,39165.0
2022-10-28 13:30:00,24.55,24.79,24.54,24.65,52879.0,24.3103,24.548,24.3004,24.4094,52879.0
2022-10-28 14:00:00,24.64,24.73,24.58,24.65,28886.0,24.3995,24.4886,24.34,24.4094,28886.0
2022-10-28 14:30:00,24.65,24.8,24.58,24.76,52601.0,24.4094,24.5579,24.34,24.5183,52601.0
2022-10-28 15:00:00,24.78,24.79,24.61,24.62,76305.0,24.5381,24.548,24.3697,24.3796,76305.0
2022-10-28 15:30:00,24.61,24.8,24.55,24.76,259614.0,24.3697,24.5579,24.3103,24.5183,259614.0
2022-10-31 09:30:00,25.0,25.4,24.82,25.06,102379.0,24.7559,25.152,24.5777,24.8154,102379.0
2022-10-31 10:00:00,25.08,25.22,24.37,24.46,150933.0,24.8352,24.9738,24.1321,24.2212,150933.0
2022-10-31 10:30:00,24.44,24.68,24.27,24.5,64639.0,24.2014,24.4391,24.0331,24.2608,64639.0
2022-10-31 11:00:00,24.5,24.74,24.5,24.73,78199.0,24.2608,24.4985,24.2608,24.4886,78199.0
2022-10-31 11:30:00,24.74,24.78,24.28,24.29,126895.0,24.4985,24.5381,24.043,24.0529,126895.0
2022-10-31 12:00:00,24.31,24.42,24.22,24.23,72869.0,24.0727,24.1816,23.9836,23.9935,72869.0
2022-10-31 12:30:00,24.24,24.24,24.05,24.17,69985.0,24.0034,24.0034,23.8152,23.934,69985.0
2022-10-31 13:00:00,24.15,24.21,24.12,24.2,58172.0,23.9142,23.9737,23.8845,23.9637,58172.0
2022-10-31 13:30:00,24.17,24.19,23.93,24.0,57472.0,23.934,23.9538,23.6964,23.7657,57472.0
2022-10-31 14:00:00,23.98,23.99,23.8,23.89,46112.0,23.7459,23.7558,23.5677,23.6568,46112.0
2022-10-31 14:30:00,23.89,23.94,23.73,23.75,47704.0,23.6568,23.7063,23.4983,23.5181,47704.0
2022-10-31 15:00:00,23.74,23.76,23.61,23.73,127202.0,23.5082,23.528,23.3795,23.4983,127202.0
2022-10-31 15:30:00,23.73,23.75,23.49,23.73,382630.0,23.4983,23.5181,23.2607,23.4983,382630.0
2022-11-01 09:30:00,25.25,25.48,24.57,24.8,218165.0,25.0035,25.2313,24.3301,24.5579,218165.0
2022-11-01 10:00:00,24.8,25.28,24.69,25.22,261903.0,24.5579,25.0332,24.449,24.9738,261903.0
2022-11-01 10:30:00,25.25,25.36,24.94,25.11,125495.0,25.0035,25.1124,24.6965,24.8649,125495.0
2022-11-01 11:00:00,25.1,25.56,24.96,25.56,85205.0,24.855,25.3105,24.7163,25.3105,85205.0
2022-11-01 11:30:00,25.58,25.61,25.39,25.47,81664.0,25.3303,25.36,25.1421,25.2214,81664.0
2022-11-01 12:00:00,25.45,25.6,25.33,25.4,61618.0,25.2015,25.3501,25.0827,25.152,61618.0
2022-11-01 12:30:00,25.43,25.68,25.42,25.67,64955.0,25.1817,25.4293,25.1718,25.4194,64955.0
2022-11-01 13:00:00,25.67,25.75,25.57,25.59,74691.0,25.4194,25.4986,25.3204,25.3402,74691.0
2022-11-01 13:30:00,25.57,25.64,25.48,25.58,31196.0,25.3204,25.3897,25.2313,25.3303,31196.0
2022-11-01 14:00:00,25.6,25.64,25.57,25.59,34638.0,25.3501,25.3897,25.3204,25.3402,34638.0
2022-11-01 14:30:00,25.6,25.6,25.29,25.3,56505.0,25.3501,25.3501,25.0431,25.053,56505.0
2022-11-01 15:00:00,25.29,25.32,25.2,25.3,56130.0,25.0431,25.0728,24.954,25.053,56130.0
2022-11-01 15:30:00,25.31,25.43,25.26,25.29,164390.0,25.0629,25.1817,25.0134,25.0431,164390.0
2022-11-02 09:30:00,25.31,25.74,24.89,25.71,327134.0,25.0629,25.4887,24.647,25.459,327134.0
2022-11-02 10:00:00,25.73,26.04,25.55,25.63,92235.0,25.4788,25.7858,25.3006,25.3798,92235.0
2022-11-02 10:30:00,25.65,25.68,25.45,25.5,54634.0,25.3996,25.4293,25.2015,25.2511,54634.0
2022-11-02 11:00:00,25.48,25.79,25.45,25.77,54374.0,25.2313,25.5382,25.2015,25.5184,54374.0
2022-11-02 11:30:00,25.8,25.88,25.67,25.88,57009.0,25.5481,25.6273,25.4194,25.6273,57009.0
2022-11-02 12:00:00,25.88,26.04,25.86,26.0,106232.0,25.6273,25.7858,25.6075,25.7462,106232.0
2022-11-02 12:30:00,26.01,26.29,25.95,26.25,94572.0,25.7561,26.0333,25.6967,25.9937,94572.0
2022-11-02 13:00:00,26.24,26.24,25.95,25.95,97625.0,25.9838,25.9838,25.6967,25.6967,97625.0
2022-11-02 13:30:00,25.94,26.01,25.79,25.8,37056.0,25.6868,25.7561,25.5382,25.5481,37056.0
2022-11-02 14:00:00,25.83,26.1,25.83,26.04,120394.0,25.5778,25.8452,25.5778,25.7858,120394.0
2022-11-02 14:30:00,26.09,26.18,25.77,25.98,144548.0,25.8353,25.9244,25.5184,25.7264,144548.0
2022-11-02 15:00:00,25.97,26.48,25.8,25.93,276346.0,25.7165,26.2215,25.5481,25.6769,276346.0
2022-11-02 15:30:00,25.94,26.07,25.9,25.99,291516.0,25.6868,25.8155,25.6472,25.7363,291516.0
2022-11-03 09:30:00,25.55,25.91,25.24,25.65,85499.0,25.3006,25.6571,24.9936,25.3996,85499.0
2022-11-03 10:00:00,25.68,26.45,25.65,26.35,100407.0,25.4293,26.1918,25.3996,26.0928,100407.0
2022-11-03 10:30:00,26.32,26.8,26.19,26.73,177083.0,26.0631,26.5384,25.9343,26.469,177083.0
2022-11-03 11:00:00,26.73,26.85,26.46,26.46,66422.0,26.469,26.5879,26.2017,26.2017,66422.0
2022-11-03 11:30:00,26.46,26.66,26.4,26.48,173874.0,26.2017,26.3997,26.1423,26.2215,173874.0
2022-11-03 12:00:00,26.5,26.88,26.49,26.77,128663.0,26.2413,26.6176,26.2314,26.5087,128663.0
2022-11-03 12:30:00,26.78,26.85,26.65,26.85,98441.0,26.5186,26.5879,26.3898,26.5879,98441.0
2022-11-03 13:00:00,26.84,26.94,26.78,26.83,163193.0,26.578,26.677,26.5186,26.5681,163193.0
2022-11-03 13:30:00,26.84,26.86,26.59,26.61,21893.0,26.578,26.5978,26.3304,26.3502,21893.0
2022-11-03 14:00:00,26.58,26.65,26.53,26.55,42420.0,26.3205,26.3898,26.271,26.2908,42420.0
2022-11-03 14:30:00,26.54,26.57,26.46,26.54,29840.0,26.2809,26.3106,26.2017,26.2809,29840.0
2022-11-03 15:00:00,26.54,26.58,26.46,26.49,41491.0,26.2809,26.3205,26.2017,26.2314,41491.0
2022-11-03 15:30:00,26.48,26.61,26.48,26.55,116693.0,26.2215,26.3502,26.2215,26.2908,116693.0
2022-11-04 09:30:00,28.04,29.22,27.43,28.61,765203.0,27.7663,28.9347,27.1622,28.3307,765203.0
2022-11-04 10:00:00,28.64,28.89,28.35,28.8,452437.0,28.3604,28.608,28.0732,28.5188,452437.0
2022-11-04 10:30:00,28.79,28.94,28.55,28.87,154645.0,28.5089,28.6575,28.2713,28.5882,154645.0
2022-11-04 11:00:00,28.87,28.87,28.58,28.61,197007.0,28.5882,28.5882,28.301,28.3307,197007.0
2022-11-04 11:30:00,28.61,28.97,28.37,28.38,196564.0,28.3307,28.6872,28.093,28.1029,196564.0
2022-11-04 12:00:00,28.39,28.57,28.32,28.51,169807.0,28.1128,28.2911,28.0435,28.2317,169807.0
2022-11-04 12:30:00,28.51,28.53,28.27,28.35,111749.0,28.2317,28.2515,27.994,28.0732,111749.0
2022-11-04 13:00:00,28.34,28.42,28.25,28.33,209658.0,28.0633,28.1426,27.9742,28.0534,209658.0
2022-11-04 13:30:00,28.33,28.34,28.05,28.05,107209.0,28.0534,28.0633,27.7762,27.7762,107209.0
2022-11-04 14:00:00,28.05,28.26,28.05,28.26,66412.0,27.7762,27.9841,27.7762,27.9841,66412.0
2022-11-04 14:30:00,28.25,28.46,28.18,28.44,75637.0,27.9742,28.1822,27.9049,28.1624,75637.0
2022-11-04 15:00:00,28.44,28.61,28.42,28.57,68302.0,28.1624,28.3307,28.1426,28.2911,68302.0
2022-11-04 15:30:00,28.57,29.0,28.56,28.91,439044.0,28.2911,28.7169,28.2812,28.6278,439044.0
2022-11-07 09:30:00,29.68,29.89,28.68,28.99,389765.0,29.3903,29.5982,28.4,28.707,389765.0
2022-11-07 10:00:00,28.96,29.63,28.96,29.5,380387.0,28.6773,29.3407,28.6773,29.212,380387.0
2022-11-07 10:30:00,29.53,29.74,29.46,29.61,201087.0,29.2417,29.4497,29.1724,29.3209,201087.0
2022-11-07 11:00:00,29.63,29.68,29.07,29.11,155440.0,29.3407,29.3903,28.7862,28.8258,155440.0
2022-11-07 11:30:00,29.08,29.27,28.8,28.8,85603.0,28.7961,28.9843,28.5188,28.5188,85603.0
2022-11-07 12:00:00,28.8,29.0,28.72,28.88,32174.0,28.5188,28.7169,28.4396,28.5981,32174.0
2022-11-07 12:30:00,28.89,28.9,28.76,28.83,24289.0,28.608,28.6179,28.4792,28.5485,24289.0
2022-11-07 13:00:00,28.82,29.04,28.81,28.98,43181.0,28.5386,28.7565,28.5287,28.6971,43181.0
2022-11-07 13:30:00,28.98,29.14,28.93,29.14,27374.0,28.6971,28.8555,28.6476,28.8555,27374.0
2022-11-07 14:00:00,29.17,29.3,29.13,29.24,83658.0,28.8852,29.014,28.8456,28.9545,83658.0
2022-11-07 14:30:00,29.24,29.32,29.06,29.07,29938.0,28.9545,29.0338,28.7763,28.7862,29938.0
2022-11-07 15:00:00,29.09,29.17,29.04,29.09,48668.0,28.806,28.8852,28.7565,28.806,48668.0
2022-11-07 15:30:00,29.1,29.1,28.92,28.95,121633.0,28.8159,28.8159,28.6377,28.6674,121633.0
2022-11-08 09:30:00,28.7,28.76,27.57,28.08,197809.0,28.4198,28.4792,27.3008,27.8059,197809.0
2022-11-08 10:00:00,28.03,28.49,28.02,28.29,49028.0,27.7564,28.2119,27.7465,28.0138,49028.0
2022-11-08 10:30:00,28.28,28.39,27.99,28.18,64821.0,28.0039,28.1128,27.7167,27.9049,64821.0
2022-11-08 11:00:00,28.23,28.74,28.22,28.74,41154.0,27.9544,28.4594,27.9445,28.4594,41154.0
2022-11-08 11:30:00,28.74,29.1,28.71,29.1,70340.0,28.4594,28.8159,28.4297,28.8159,70340.0
2022-11-08 12:00:00,29.09,29.25,28.98,29.22,234951.0,28.806,28.9644,28.6971,28.9347,234951.0
2022-11-08 12:30:00,29.21,29.33,29.09,29.26,157676.0,28.9248,29.0437,28.806,28.9744,157676.0
2022-11-08 13:00:00,29.28,29.4,28.95,28.96,54580.0,28.9942,29.113,28.6674,28.6773,54580.0
2022-11-08 13:30:00,28.94,29.04,28.88,28.97,30638.0,28.6575,28.7565,28.5981,28.6872,30638.0
2022-11-08 14:00:00,28.97,29.04,28.68,28.71,24014.0,28.6872,28.7565,28.4,28.4297,24014.0
2022-11-08 14:30:00,28.71,28.91,28.69,28.86,21235.0,28.4297,28.6278,28.4099,28.5783,21235.0
2022-11-08 15:00:00,28.85,28.97,28.85,28.96,16028.0,28.5684,28.6872,28.5684,28.6773,16028.0
2022-11-08 15:30:00,28.96,29.05,28.81,28.9,103726.0,28.6773,28.7664,28.5287,28.6179,103726.0
2022-11-09 09:30:00,27.5,27.9,27.21,27.5,159558.0,27.2315,27.6276,26.9444,27.2315,159558.0
2022-11-09 10:00:00,27.48,27.67,27.26,27.27,160385.0,27.2117,27.3999,26.9939,27.0038,160385.0
2022-11-09 10:30:00,27.3,27.3,26.94,27.09,99998.0,27.0335,27.0335,26.677,26.8255,99998.0
2022-11-09 11:00:00,27.12,27.23,26.98,27.23,61600.0,26.8552,26.9642,26.7166,26.9642,61600.0
2022-11-09 11:30:00,27.23,27.23,26.97,27.01,45644.0,26.9642,26.9642,26.7067,26.7463,45644.0
2022-11-09 12:00:00,27.03,27.07,26.86,26.93,29231.0,26.7661,26.8057,26.5978,26.6671,29231.0
2022-11-09 12:30:00,26.95,27.07,26.93,27.06,18807.0,26.6869,26.8057,26.6671,26.7958,18807.0
2022-11-09 13:00:00,27.07,27.08,26.92,26.97,19898.0,26.8057,26.8156,26.6572,26.7067,19898.0
2022-11-09 13:30:00,26.97,26.97,26.8,26.88,27915.0,26.7067,26.7067,26.5384,26.6176,27915.0
2022-11-09 14:00:00,26.89,26.93,26.68,26.74,44607.0,26.6275,26.6671,26.4195,26.479,44607.0
2022-11-09 14:30:00,26.73,26.75,26.53,26.64,58020.0,26.469,26.4889,26.271,26.3799,58020.0
2022-11-09 15:00:00,26.64,26.79,26.62,26.63,23225.0,26.3799,26.5285,26.3601,26.37,23225.0
2022-11-09 15:30:00,26.64,26.74,26.6,26.74,128529.0,26.3799,26.479,26.3403,26.479,128529.0
2022-11-10 09:30:00,27.85,28.0,27.44,27.74,205463.0,27.5781,27.7267,27.1721,27.4692,205463.0
2022-11-10 10:00:00,27.76,27.85,27.43,27.52,232979.0,27.489,27.5781,27.1622,27.2513,232979.0
2022-11-10 10:30:00,27.54,27.58,27.12,27.35,62525.0,27.2711,27.3108,26.8552,27.083,62525.0
2022-11-10 11:00:00,27.36,27.45,26.85,26.93,90336.0,27.0929,27.182,26.5879,26.6671,90336.0
2022-11-10 11:30:00,26.94,27.2,26.93,27.16,84020.0,26.677,26.9345,26.6671,26.8949,84020.0
2022-11-10 12:00:00,27.16,27.22,27.04,27.13,78373.0,26.8949,26.9543,26.776,26.8651,78373.0
2022-11-10 12:30:00,27.11,27.19,26.92,27.17,81693.0,26.8453,26.9246,26.6572,26.9048,81693.0
2022-11-10 13:00:00,27.17,27.55,27.17,27.53,49507.0,26.9048,27.281,26.9048,27.2612,49507.0
2022-11-10 13:30:00,27.53,27.66,27.41,27.5,45821.0,27.2612,27.39,27.1424,27.2315,45821.0
2022-11-10 14:00:00,27.5,27.5,27.33,27.45,38024.0,27.2315,27.2315,27.0632,27.182,38024.0
2022-11-10 14:30:00,27.44,27.56,27.44,27.47,39661.0,27.1721,27.2909,27.1721,27.2018,39661.0
2022-11-10 15:00:00,27.48,27.63,27.46,27.54,70860.0,27.2117,27.3603,27.1919,27.2711,70860.0
2022-11-10 15:30:00,27.53,27.53,27.17,27.36,233803.0,27.2612,27.2612,26.9048,27.0929,233803.0
2022-11-11 09:30:00,28.72,28.72,26.51,26.91,373304.0,28.4396,28.4396,26.2512,26.6473,373304.0
2022-11-11 10:00:00,26.91,27.08,26.53,26.7,236961.0,26.6473,26.8156,26.271,26.4393,236961.0
2022-11-11 10:30:00,26.66,26.71,25.87,25.95,219759.0,26.3997,26.4492,25.6174,25.6967,219759.0
2022-11-11 11:00:00,25.96,26.04,25.65,25.73,181965.0,25.7066,25.7858,25.3996,25.4788,181965.0
2022-11-11 11:30:00,25.72,25.82,25.65,25.72,95352.0,25.4689,25.5679,25.3996,25.4689,95352.0
2022-11-11 12:00:00,25.73,25.73,25.03,25.12,262538.0,25.4788,25.4788,24.7856,24.8748,262538.0
2022-11-11 12:30:00,25.1,25.23,24.83,24.99,294748.0,24.855,24.9837,24.5876,24.746,294748.0
2022-11-11 13:00:00,24.99,25.03,24.59,24.78,163293.0,24.746,24.7856,24.3499,24.5381,163293.0
2022-11-11 13:30:00,24.78,24.85,24.42,24.45,153145.0,24.5381,24.6074,24.1816,24.2113,153145.0
2022-11-11 14:00:00,24.44,24.55,24.17,24.3,195848.0,24.2014,24.3103,23.934,24.0628,195848.0
2022-11-11 14:30:00,24.31,24.82,24.27,24.8,194941.0,24.0727,24.5777,24.0331,24.5579,194941.0
2022-11-11 15:00:00,24.79,25.02,24.4,24.77,234958.0,24.548,24.7757,24.1618,24.5282,234958.0
2022-11-11 15:30:00,24.77,25.86,24.76,25.8,592641.0,24.5282,25.6075,24.5183,25.5481,592641.0
2022-11-14 09:30:00,25.74,26.65,25.3,25.56,292312.0,25.4887,26.3898,25.053,25.3105,292312.0
2022-11-14 10:00:00,25.5,26.71,25.5,26.65,262399.0,25.2511,26.4492,25.2511,26.3898,262399.0
2022-11-14 10:30:00,26.65,26.9,26.33,26.65,161745.0,26.3898,26.6374,26.073,26.3898,161745.0
2022-11-14 11:00:00,26.63,26.77,26.3,26.33,90510.0,26.37,26.5087,26.0432,26.073,90510.0
2022-11-14 11:30:00,26.34,26.63,26.22,26.22,79557.0,26.0829,26.37,25.964,25.964,79557.0
2022-11-14 12:00:00,26.22,26.32,26.13,26.32,46115.0,25.964,26.0631,25.8749,26.0631,46115.0
2022-11-14 12:30:00,26.31,26.38,26.02,26.02,44945.0,26.0532,26.1225,25.766,25.766,44945.0
2022-11-14 13:00:00,26.04,26.24,26.02,26.21,31941.0,25.7858,25.9838,25.766,25.9541,31941.0
2022-11-14 13:30:00,26.2,26.26,26.17,26.19,25946.0,25.9442,26.0036,25.9145,25.9343,25946.0
2022-11-14 14:00:00,26.19,26.21,26.03,26.11,31699.0,25.9343,25.9541,25.7759,25.8551,31699.0
2022-11-14 14:30:00,26.1,26.11,26.01,26.04,31603.0,25.8452,25.8551,25.7561,25.7858,31603.0
2022-11-14 15:00:00,26.02,26.12,25.97,26.11,36046.0,25.766,25.865,25.7165,25.8551,36046.0
2022-11-14 15:30:00,26.09,26.11,25.67,25.69,152743.0,25.8353,25.8551,25.4194,25.4392,152743.0
2022-11-15 09:30:00,26.89,28.79,26.82,28.51,1072988.0,26.6275,28.5089,26.5582,28.2317,1072988.0
2022-11-15 10:00:00,28.52,28.65,28.24,28.41,272677.0,28.2416,28.3703,27.9643,28.1326,272677.0
2022-11-15 10:30:00,28.4,28.6,28.23,28.27,278226.0,28.1227,28.3208,27.9544,27.994,278226.0
2022-11-15 11:00:00,28.27,28.4,27.51,27.55,156568.0,27.994,28.1227,27.2414,27.281,156568.0
2022-11-15 11:30:00,27.57,27.98,27.42,27.75,228932.0,27.3008,27.7068,27.1523,27.4791,228932.0
2022-11-15 12:00:00,27.74,28.0,27.5,27.75,110899.0,27.4692,27.7267,27.2315,27.4791,110899.0
2022-11-15 12:30:00,27.75,27.82,27.64,27.76,82396.0,27.4791,27.5484,27.3702,27.489,82396.0
2022-11-15 13:00:00,27.77,27.79,27.34,27.38,102992.0,27.4989,27.5187,27.0731,27.1127,102992.0
2022-11-15 13:30:00,27.39,27.46,27.24,27.32,77242.0,27.1226,27.1919,26.9741,27.0533,77242.0
2022-11-15 14:00:00,27.3,27.35,27.07,27.23,104303.0,27.0335,27.083,26.8057,26.9642,104303.0
2022-11-15 14:30:00,27.25,27.31,27.06,27.25,79068.0,26.984,27.0434,26.7958,26.984,79068.0
2022-11-15 15:00:00,27.25,27.37,27.17,27.25,69517.0,26.984,27.1028,26.9048,26.984,69517.0
2022-11-15 15:30:00,27.24,27.36,27.11,27.16,194495.0,26.9741,27.0929,26.8453,26.8949,194495.0
2022-11-16 09:30:00,26.72,27.14,26.45,26.87,240899.0,26.4591,26.875,26.1918,26.6077,240899.0
2022-11-16 10:00:00,26.87,27.18,26.43,26.46,157246.0,26.6077,26.9147,26.172,26.2017,157246.0
2022-11-16 10:30:00,26.46,26.5,26.08,26.11,76736.0,26.2017,26.2413,25.8254,25.8551,76736.0
2022-11-16 11:00:00,26.1,26.49,26.1,26.36,29399.0,25.8452,26.2314,25.8452,26.1027,29399.0
2022-11-16 11:30:00,26.36,26.41,26.2,26.24,28600.0,26.1027,26.1522,25.9442,25.9838,28600.0
2022-11-16 12:00:00,26.24,26.43,26.21,26.31,20670.0,25.9838,26.172,25.9541,26.0532,20670.0
2022-11-16 12:30:00,26.31,26.46,26.28,26.45,17429.0,26.0532,26.2017,26.0234,26.1918,17429.0
2022-11-16 13:00:00,26.38,26.38,26.27,26.29,18790.0,26.1225,26.1225,26.0135,26.0333,18790.0
2022-11-16 13:30:00,26.28,26.42,26.22,26.37,16973.0,26.0234,26.1621,25.964,26.1126,16973.0
2022-11-16 14:00:00,26.37,26.43,26.28,26.37,31119.0,26.1126,26.172,26.0234,26.1126,31119.0
2022-11-16 14:30:00,26.35,26.41,26.28,26.4,11452.0,26.0928,26.1522,26.0234,26.1423,11452.0
2022-11-16 15:00:00,26.37,26.37,26.05,26.09,44425.0,26.1126,26.1126,25.7957,25.8353,44425.0
2022-11-16 15:30:00,26.09,26.2,25.9,25.98,105115.0,25.8353,25.9442,25.6472,25.7264,105115.0
2022-11-17 09:30:00,25.29,26.0,25.08,25.83,89578.0,25.0431,25.7462,24.8352,25.5778,89578.0
2022-11-17 10:00:00,25.91,27.07,25.84,26.85,127176.0,25.6571,26.8057,25.5877,26.5879,127176.0
2022-11-17 10:30:00,26.86,28.12,26.78,27.33,447035.0,26.5978,27.8455,26.5186,27.0632,447035.0
2022-11-17 11:00:00,27.34,27.4,26.57,26.61,89286.0,27.0731,27.1325,26.3106,26.3502,89286.0
2022-11-17 11:30:00,26.59,26.73,26.45,26.58,139430.0,26.3304,26.469,26.1918,26.3205,139430.0
2022-11-17 12:00:00,26.59,26.78,26.48,26.54,88507.0,26.3304,26.5186,26.2215,26.2809,88507.0
2022-11-17 12:30:00,26.54,26.74,26.29,26.63,117985.0,26.2809,26.479,26.0333,26.37,117985.0
2022-11-17 13:00:00,26.63,26.72,26.51,26.54,36244.0,26.37,26.4591,26.2512,26.2809,36244.0
2022-11-17 13:30:00,26.6,26.6,26.45,26.5,30494.0,26.3403,26.3403,26.1918,26.2413,30494.0
2022-11-17 14:00:00,26.53,26.63,26.35,26.45,24842.0,26.271,26.37,26.0928,26.1918,24842.0
2022-11-17 14:30:00,26.45,26.57,26.35,26.54,27828.0,26.1918,26.3106,26.0928,26.2809,27828.0
2022-11-17 15:00:00,26.55,26.56,26.43,26.47,25921.0,26.2908,26.3007,26.172,26.2116,25921.0
2022-11-17 15:30:00,26.46,26.56,26.45,26.47,179849.0,26.2017,26.3007,26.1918,26.2116,179849.0
2022-11-18 09:30:00,26.74,27.98,26.42,27.81,186042.0,26.479,27.7068,26.1621,27.5385,186042.0
2022-11-18 10:00:00,27.75,27.91,27.36,27.91,169627.0,27.4791,27.6375,27.0929,27.6375,169627.0
2022-11-18 10:30:00,27.9,28.36,27.81,28.05,221584.0,27.6276,28.0831,27.5385,27.7762,221584.0
2022-11-18 11:00:00,28.03,28.03,27.77,27.82,75156.0,27.7564,27.7564,27.4989,27.5484,75156.0
2022-11-18 11:30:00,27.86,28.08,27.8,28.07,52888.0,27.588,27.8059,27.5286,27.796,52888.0
2022-11-18 12:00:00,28.07,28.16,27.85,28.15,49281.0,27.796,27.8851,27.5781,27.8752,49281.0
2022-11-18 12:30:00,28.14,28.19,27.96,28.08,140188.0,27.8653,27.9148,27.687,27.8059,140188.0
2022-11-18 13:00:00,28.11,28.42,28.08,28.41,71882.0,27.8356,28.1426,27.8059,28.1326,71882.0
2022-11-18 13:30:00,28.4,28.7,28.37,28.69,81176.0,28.1227,28.4198,28.093,28.4099,81176.0
2022-11-18 14:00:00,28.69,28.96,28.61,28.61,139603.0,28.4099,28.6773,28.3307,28.3307,139603.0
2022-11-18 14:30:00,28.61,28.92,28.6,28.89,66680.0,28.3307,28.6377,28.3208,28.608,66680.0
2022-11-18 15:00:00,28.88,29.08,28.87,29.08,130455.0,28.5981,28.7961,28.5882,28.7961,130455.0
2022-11-18 15:30:00,29.06,29.25,28.93,29.06,401400.0,28.7763,28.9644,28.6476,28.7763,401400.0
2022-11-21 09:30:00,28.3,28.3,27.2,27.4,136597.0,28.0237,28.0237,26.9345,27.1325,136597.0
2022-11-21 10:00:00,27.32,27.38,27.0,27.14,125020.0,27.0533,27.1127,26.7364,26.875,125020.0
2022-11-21 10:30:00,27.14,27.3,26.96,27.24,126136.0,26.875,27.0335,26.6968,26.9741,126136.0
2022-11-21 11:00:00,27.24,27.42,27.24,27.38,59289.0,26.9741,27.1523,26.9741,27.1127,59289.0
2022-11-21 11:30:00,27.36,27.41,27.01,27.09,172160.0,27.0929,27.1424,26.7463,26.8255,172160.0
2022-11-21 12:00:00,27.07,27.3,27.03,27.18,103517.0,26.8057,27.0335,26.7661,26.9147,103517.0
2022-11-21 12:30:00,27.18,27.23,27.07,27.17,63767.0,26.9147,26.9642,26.8057,26.9048,63767.0
2022-11-21 13:00:00,27.17,27.28,27.13,27.17,66315.0,26.9048,27.0137,26.8651,26.9048,66315.0
2022-11-21 13:30:00,27.16,27.25,27.14,27.15,32871.0,26.8949,26.984,26.875,26.8849,32871.0
2022-11-21 14:00:00,27.17,27.2,27.13,27.18,41128.0,26.9048,26.9345,26.8651,26.9147,41128.0
2022-11-21 14:30:00,27.18,27.18,27.13,27.17,31610.0,26.9147,26.9147,26.8651,26.9048,31610.0
2022-11-21 15:00:00,27.17,27.18,27.12,27.15,51259.0,26.9048,26.9147,26.8552,26.8849,51259.0
2022-11-21 15:30:00,27.15,27.19,27.09,27.12,131069.0,26.8849,26.9246,26.8255,26.8552,131069.0
2022-11-22 09:30:00,26.66,27.11,26.17,26.23,146487.0,26.3997,26.8453,25.9145,25.9739,146487.0
2022-11-22 10:00:00,26.23,26.4,26.14,26.39,135920.0,25.9739,26.1423,25.8848,26.1324,135920.0
2022-11-22 10:30:00,26.39,26.56,26.2,26.44,119754.0,26.1324,26.3007,25.9442,26.1819,119754.0
2022-11-22 11:00:00,26.47,26.48,26.27,26.31,62394.0,26.2116,26.2215,26.0135,26.0532,62394.0
2022-11-22 11:30:00,26.29,26.35,26.19,26.19,143197.0,26.0333,26.0928,25.9343,25.9343,143197.0
2022-11-22 12:00:00,26.2,26.23,26.05,26.13,43529.0,25.9442,25.9739,25.7957,25.8749,43529.0
2022-11-22 12:30:00,26.13,26.17,26.09,26.12,44618.0,25.8749,25.9145,25.8353,25.865,44618.0
2022-11-22 13:00:00,26.12,26.17,26.11,26.13,43542.0,25.865,25.9145,25.8551,25.8749,43542.0
2022-11-22 13:30:00,26.14,26.14,26.03,26.09,37293.0,25.8848,25.8848,25.7759,25.8353,37293.0
2022-11-22 14:00:00,26.08,26.14,26.05,26.13,21123.0,25.8254,25.8848,25.7957,25.8749,21123.0
2022-11-22 14:30:00,26.13,26.15,26.07,26.11,57982.0,25.8749,25.8947,25.8155,25.8551,57982.0
2022-11-22 15:00:00,26.12,26.17,26.11,26.14,82098.0,25.865,25.9145,25.8551,25.8848,82098.0
2022-11-22 15:30:00,26.13,26.15,25.91,26.11,313115.0,25.8749,25.8947,25.6571,25.8551,313115.0
2022-11-23 09:30:00,26.0,26.5,25.2,25.34,164500.0,25.7462,26.2413,24.954,25.0926,164500.0
2022-11-23 10:00:00,25.39,26.03,25.39,25.89,186114.0,25.1421,25.7759,25.1421,25.6373,186114.0
2022-11-23 10:30:00,25.86,26.21,25.6,26.07,121107.0,25.6075,25.9541,25.3501,25.8155,121107.0
2022-11-23 11:00:00,26.07,26.2,26.0,26.06,48272.0,25.8155,25.9442,25.7462,25.8056,48272.0
2022-11-23 11:30:00,26.06,26.26,25.92,25.99,62123.0,25.8056,26.0036,25.667,25.7363,62123.0
2022-11-23 12:00:00,25.99,26.06,25.9,25.92,29042.0,25.7363,25.8056,25.6472,25.667,29042.0
2022-11-23 12:30:00,25.93,25.99,25.87,25.91,16419.0,25.6769,25.7363,25.6174,25.6571,16419.0
2022-11-23 13:00:00,25.91,26.0,25.91,25.98,21583.0,25.6571,25.7462,25.6571,25.7264,21583.0
2022-11-23 13:30:00,25.99,26.0,25.91,25.94,34060.0,25.7363,25.7462,25.6571,25.6868,34060.0
2022-11-23 14:00:00,25.92,26.09,25.88,26.04,36106.0,25.667,25.8353,25.6273,25.7858,36106.0
2022-11-23 14:30:00,26.05,26.07,25.95,26.0,57712.0,25.7957,25.8155,25.6967,25.7462,57712.0
2022-11-23 15:00:00,25.98,26.01,25.88,25.94,109388.0,25.7264,25.7561,25.6273,25.6868,109388.0
2022-11-23 15:30:00,25.95,26.04,25.93,26.01,108564.0,25.6967,25.7858,25.6769,25.7561,108564.0
2022-11-25 09:30:00,25.53,25.72,25.29,25.43,124666.0,25.2808,25.4689,25.0431,25.1817,124666.0
2022-11-25 10:00:00,25.44,25.65,25.38,25.42,59781.0,25.1916,25.3996,25.1322,25.1718,59781.0
2022-11-25 10:30:00,25.4,25.49,25.35,25.43,40756.0,25.152,25.2412,25.1025,25.1817,40756.0
2022-11-25 11:00:00,25.43,25.47,25.31,25.31,41120.0,25.1817,25.2214,25.0629,25.0629,41120.0
2022-11-25 11:30:00,25.32,25.41,25.28,25.34,42413.0,25.0728,25.1619,25.0332,25.0926,42413.0
2022-11-25 12:00:00,25.34,25.34,25.27,25.34,31097.0,25.0926,25.0926,25.0233,25.0926,31097.0
2022-11-25 12:30:00,25.34,25.34,25.06,25.08,98425.0,25.0926,25.0926,24.8154,24.8352,98425.0
2022-11-28 09:30:00,25.0,25.0,24.7,24.92,451259.0,24.7559,24.7559,24.4589,24.6767,451259.0
2022-11-28 10:00:00,24.88,25.41,24.88,25.11,165331.0,24.6371,25.1619,24.6371,24.8649,165331.0
2022-11-28 10:30:00,25.14,25.21,24.61,24.63,66829.0,24.8946,24.9639,24.3697,24.3896,66829.0
2022-11-28 11:00:00,24.61,24.92,24.58,24.8,214806.0,24.3697,24.6767,24.34,24.5579,214806.0
2022-11-28 11:30:00,24.78,24.88,24.75,24.82,110945.0,24.5381,24.6371,24.5084,24.5777,110945.0
2022-11-28 12:00:00,24.8,25.03,24.7,24.97,104266.0,24.5579,24.7856,24.4589,24.7262,104266.0
2022-11-28 12:30:00,24.98,25.05,24.81,24.9,49542.0,24.7361,24.8055,24.5678,24.6569,49542.0
2022-11-28 13:00:00,24.91,25.04,24.89,24.98,50040.0,24.6668,24.7955,24.647,24.7361,50040.0
2022-11-28 13:30:00,24.98,25.01,24.9,24.98,46718.0,24.7361,24.7658,24.6569,24.7361,46718.0
2022-11-28 14:00:00,25.0,25.13,24.98,25.12,44294.0,24.7559,24.8847,24.7361,24.8748,44294.0
2022-11-28 14:30:00,25.12,25.38,25.1,25.26,46966.0,24.8748,25.1322,24.855,25.0134,46966.0
2022-11-28 15:00:00,25.26,25.36,25.12,25.22,47021.0,25.0134,25.1124,24.8748,24.9738,47021.0
2022-11-28 15:30:00,25.22,25.3,24.98,25.02,240667.0,24.9738,25.053,24.7361,24.7757,240667.0
2022-11-29 09:30:00,26.18,26.49,26.0,26.24,140476.0,25.9244,26.2314,25.7462,25.9838,140476.0
2022-11-29 10:00:00,26.27,26.35,26.04,26.32,77986.0,26.0135,26.0928,25.7858,26.0631,77986.0
2022-11-29 10:30:00,26.33,26.68,26.27,26.54,133709.0,26.073,26.4195,26.0135,26.2809,133709.0
2022-11-29 11:00:00,26.56,26.78,26.48,26.77,100037.0,26.3007,26.5186,26.2215,26.5087,100037.0
2022-11-29 11:30:00,26.79,27.12,26.72,27.07,208604.0,26.5285,26.8552,26.4591,26.8057,208604.0
2022-11-29 12:00:00,27.03,27.17,26.95,27.09,92640.0,26.7661,26.9048,26.6869,26.8255,92640.0
2022-11-29 12:30:00,27.11,27.34,27.04,27.28,59457.0,26.8453,27.0731,26.776,27.0137,59457.0
2022-11-29 13:00:00,27.28,27.29,26.78,26.78,49246.0,27.0137,27.0236,26.5186,26.5186,49246.0
2022-11-29 13:30:00,26.78,26.84,26.63,26.79,72776.0,26.5186,26.578,26.37,26.5285,72776.0
2022-11-29 14:00:00,26.82,26.89,26.67,26.74,27683.0,26.5582,26.6275,26.4096,26.479,27683.0
2022-11-29 14:30:00,26.71,26.74,26.6,26.63,36432.0,26.4492,26.479,26.3403,26.37,36432.0
2022-11-29 15:00:00,26.64,26.79,26.62,26.74,32281.0,26.3799,26.5285,26.3601,26.479,32281.0
2022-11-29 15:30:00,26.76,27.08,26.71,27.05,147903.0,26.4988,26.8156,26.4492,26.7859,147903.0
2022-11-30 09:30:00,28.17,29.39,28.08,29.02,541303.0,27.895,29.1031,27.8059,28.7367,541303.0
2022-11-30 10:00:00,29.0,29.13,28.3,28.34,365468.0,28.7169,28.8456,28.0237,28.0633,365468.0
2022-11-30 10:30:00,28.35,28.8,28.3,28.5,243305.0,28.0732,28.5188,28.0237,28.2218,243305.0
2022-11-30 11:00:00,28.48,28.56,27.81,27.87,157817.0,28.202,28.2812,27.5385,27.5979,157817.0
2022-11-30 11:30:00,27.87,28.05,27.81,27.98,112789.0,27.5979,27.7762,27.5385,27.7068,112789.0
2022-11-30 12:00:00,27.96,28.4,27.75,28.4,95369.0,27.687,28.1227,27.4791,28.1227,95369.0
2022-11-30 12:30:00,28.4,28.58,28.26,28.36,174534.0,28.1227,28.301,27.9841,28.0831,174534.0
2022-11-30 13:00:00,28.36,28.51,28.32,28.41,118096.0,28.0831,28.2317,28.0435,28.1326,118096.0
2022-11-30 13:30:00,28.39,28.72,28.39,28.58,250103.0,28.1128,28.4396,28.1128,28.301,250103.0
2022-11-30 14:00:00,28.57,28.58,28.37,28.39,117092.0,28.2911,28.301,28.093,28.1128,117092.0
2022-11-30 14:30:00,28.44,28.45,28.21,28.44,67439.0,28.1624,28.1723,27.9346,28.1624,67439.0
2022-11-30 15:00:00,28.44,28.74,28.28,28.69,183184.0,28.1624,28.4594,28.0039,28.4099,183184.0
2022-11-30 15:30:00,28.69,28.8,28.57,28.77,292073.0,28.4099,28.5188,28.2911,28.4891,292073.0
2022-12-01 09:30:00,27.67,28.68,27.34,28.43,177360.0,27.3999,28.4,27.0731,28.1525,177360.0
2022-12-01 10:00:00,28.42,28.62,28.07,28.46,204359.0,28.1426,28.3406,27.796,28.1822,204359.0
2022-12-01 10:30:00,28.46,28.58,28.16,28.38,83925.0,28.1822,28.301,27.8851,28.1029,83925.0
2022-12-01 11:00:00,28.38,28.46,28.16,28.31,69399.0,28.1029,28.1822,27.8851,28.0336,69399.0
2022-12-01 11:30:00,28.34,28.56,28.29,28.5,153680.0,28.0633,28.2812,28.0138,28.2218,153680.0
2022-12-01 12:00:00,28.56,28.6,28.48,28.5,28746.0,28.2812,28.3208,28.202,28.2218,28746.0
2022-12-01 12:30:00,28.5,28.54,28.45,28.53,27350.0,28.2218,28.2614,28.1723,28.2515,27350.0
2022-12-01 13:00:00,28.54,28.58,28.42,28.51,31032.0,28.2614,28.301,28.1426,28.2317,31032.0
2022-12-01 13:30:00,28.51,28.53,28.39,28.46,22097.0,28.2317,28.2515,28.1128,28.1822,22097.0
2022-12-01 14:00:00,28.46,28.68,28.45,28.52,71056.0,28.1822,28.4,28.1723,28.2416,71056.0
2022-12-01 14:30:00,28.53,28.58,28.4,28.56,53538.0,28.2515,28.301,28.1227,28.2812,53538.0
2022-12-01 15:00:00,28.54,28.63,28.44,28.49,38717.0,28.2614,28.3505,28.1624,28.2119,38717.0
2022-12-01 15:30:00,28.47,28.53,28.37,28.38,136014.0,28.1921,28.2515,28.093,28.1029,136014.0
2022-12-02 09:30:00,28.1,29.08,28.1,29.0,161437.0,27.8257,28.7961,27.8257,28.7169,161437.0
2022-12-02 10:00:00,29.0,29.44,28.76,29.33,210050.0,28.7169,29.1526,28.4792,29.0437,210050.0
2022-12-02 10:30:00,29.33,29.79,29.28,29.39,197919.0,29.0437,29.4992,28.9942,29.1031,197919.0
2022-12-02 11:00:00,29.38,30.5,29.31,30.34,394861.0,29.0932,30.2022,29.0239,30.0438,394861.0
2022-12-02 11:30:00,30.34,30.35,29.83,29.89,116470.0,30.0438,30.0537,29.5388,29.5982,116470.0
2022-12-02 12:00:00,29.9,30.09,29.87,29.95,58398.0,29.6081,29.7962,29.5784,29.6576,58398.0
2022-12-02 12:30:00,29.97,30.31,29.95,30.22,106215.0,29.6774,30.0141,29.6576,29.925,106215.0
2022-12-02 13:00:00,30.22,30.32,29.86,30.0,76820.0,29.925,30.024,29.5685,29.7071,76820.0
2022-12-02 13:30:00,30.01,30.08,29.82,29.93,70215.0,29.717,29.7863,29.5289,29.6378,70215.0
2022-12-02 14:00:00,29.95,30.0,29.89,29.91,48328.0,29.6576,29.7071,29.5982,29.618,48328.0
2022-12-02 14:30:00,29.91,30.07,29.88,29.95,77547.0,29.618,29.7764,29.5883,29.6576,77547.0
2022-12-02 15:00:00,29.97,30.17,29.9,30.03,118964.0,29.6774,29.8755,29.6081,29.7368,118964.0
2022-12-02 15:30:00,30.04,30.15,30.0,30.1,228963.0,29.7467,29.8557,29.7071,29.8062,228963.0
2022-12-05 09:30:00,31.81,32.72,29.81,29.82,766592.0,31.4995,32.4006,29.519,29.5289,766592.0
2022-12-05 10:00:00,29.82,29.89,29.16,29.32,153227.0,29.5289,29.5982,28.8753,29.0338,153227.0
2022-12-05 10:30:00,29.33,29.5,28.85,29.02,148677.0,29.0437,29.212,28.5684,28.7367,148677.0
2022-12-05 11:00:00,29.02,29.29,28.98,29.25,150334.0,28.7367,29.0041,28.6971,28.9644,150334.0
2022-12-05 11:30:00,29.27,29.28,28.65,29.02,193464.0,28.9843,28.9942,28.3703,28.7367,193464.0
2022-12-05 12:00:00,29.02,29.27,28.98,29.22,59153.0,28.7367,28.9843,28.6971,28.9347,59153.0
2022-12-05 12:30:00,29.21,29.32,28.97,28.99,85204.0,28.9248,29.0338,28.6872,28.707,85204.0
2022-12-05 13:00:00,28.99,29.89,28.92,29.11,79507.0,28.707,29.5982,28.6377,28.8258,79507.0
2022-12-05 13:30:00,29.1,29.27,28.97,28.97,71581.0,28.8159,28.9843,28.6872,28.6872,71581.0
2022-12-05 14:00:00,28.95,29.8,28.9,29.0,93758.0,28.6674,29.5091,28.6179,28.7169,93758.0
2022-12-05 14:30:00,29.0,29.17,28.89,29.05,45955.0,28.7169,28.8852,28.608,28.7664,45955.0
2022-12-05 15:00:00,29.07,29.08,28.88,28.92,62325.0,28.7862,28.7961,28.5981,28.6377,62325.0
2022-12-05 15:30:00,28.92,28.99,28.75,28.96,233359.0,28.6377,28.707,28.4693,28.6773,233359.0
2022-12-06 09:30:00,29.12,30.11,29.0,29.51,315877.0,28.8357,29.8161,28.7169,29.2219,315877.0
2022-12-06 10:00:00,29.56,29.79,28.95,29.31,143295.0,29.2714,29.4992,28.6674,29.0239,143295.0
2022-12-06 10:30:00,29.34,29.48,29.07,29.4,100362.0,29.0536,29.1922,28.7862,29.113,100362.0
2022-12-06 11:00:00,29.4,29.61,29.19,29.58,88871.0,29.113,29.3209,28.905,29.2912,88871.0
2022-12-06 11:30:00,29.58,29.65,29.33,29.41,36439.0,29.2912,29.3605,29.0437,29.1229,36439.0
2022-12-06 12:00:00,29.41,29.51,29.14,29.21,30661.0,29.1229,29.2219,28.8555,28.9248,30661.0
2022-12-06 12:30:00,29.21,29.33,29.14,29.27,18581.0,28.9248,29.0437,28.8555,28.9843,18581.0
2022-12-06 13:00:00,29.29,29.29,29.06,29.22,35768.0,29.0041,29.0041,28.7763,28.9347,35768.0
2022-12-06 13:30:00,29.24,29.44,29.12,29.34,40211.0,28.9545,29.1526,28.8357,29.0536,40211.0
2022-12-06 14:00:00,29.34,29.49,29.3,29.34,44234.0,29.0536,29.2021,29.014,29.0536,44234.0
2022-12-06 14:30:00,29.36,29.45,29.31,29.4,36256.0,29.0734,29.1625,29.0239,29.113,36256.0
2022-12-06 15:00:00,29.4,29.48,29.32,29.37,37400.0,29.113,29.1922,29.0338,29.0833,37400.0
2022-12-06 15:30:00,29.36,29.69,29.36,29.43,363400.0,29.0734,29.4002,29.0734,29.1427,363400.0
2022-12-07 09:30:00,28.5,29.34,28.33,29.0,97722.0,28.2218,29.0536,28.0534,28.7169,97722.0
2022-12-07 10:00:00,28.99,29.16,28.61,29.16,100779.0,28.707,28.8753,28.3307,28.8753,100779.0
2022-12-07 10:30:00,29.16,29.26,28.96,29.02,67822.0,28.8753,28.9744,28.6773,28.7367,67822.0
2022-12-07 11:00:00,29.04,29.13,28.91,29.08,68095.0,28.7565,28.8456,28.6278,28.7961,68095.0
2022-12-07 11:30:00,29.1,29.1,28.97,29.08,43665.0,28.8159,28.8159,28.6872,28.7961,43665.0
2022-12-07 12:00:00,29.08,29.08,28.97,29.02,42862.0,28.7961,28.7961,28.6872,28.7367,42862.0
2022-12-07 12:30:00,29.02,29.14,28.96,29.08,95027.0,28.7367,28.8555,28.6773,28.7961,95027.0
2022-12-07 13:00:00,29.09,29.13,29.02,29.04,43084.0,28.806,28.8456,28.7367,28.7565,43084.0
2022-12-07 13:30:00,29.06,29.11,28.98,29.0,64489.0,28.7763,28.8258,28.6971,28.7169,64489.0
2022-12-07 14:00:00,28.99,29.03,28.93,28.99,41516.0,28.707,28.7466,28.6476,28.707,41516.0
2022-12-07 14:30:00,29.0,29.07,28.95,29.03,43047.0,28.7169,28.7862,28.6674,28.7466,43047.0
2022-12-07 15:00:00,29.03,29.07,28.93,28.97,33504.0,28.7466,28.7862,28.6476,28.6872,33504.0
2022-12-07 15:30:00,28.99,29.21,28.9,29.2,342776.0,28.707,28.9248,28.6179,28.9149,342776.0
2022-12-08 09:30:00,30.89,32.14,30.87,31.98,562507.0,30.5884,31.8262,30.5686,31.6678,562507.0
2022-12-08 10:00:00,32.0,32.26,31.61,31.83,228509.0,31.6876,31.9451,31.3014,31.5193,228509.0
2022-12-08 10:30:00,31.81,32.23,31.67,32.13,285646.0,31.4995,31.9154,31.3608,31.8163,285646.0
2022-12-08 11:00:00,32.13,32.42,32.09,32.19,211814.0,31.8163,32.1035,31.7767,31.8757,211814.0
2022-12-08 11:30:00,32.19,32.42,32.19,32.41,162752.0,31.8757,32.1035,31.8757,32.0936,162752.0
2022-12-08 12:00:00,32.4,32.49,32.31,32.4,86996.0,32.0837,32.1728,31.9946,32.0837,86996.0
2022-12-08 12:30:00,32.39,32.56,32.31,32.56,83812.0,32.0738,32.2421,31.9946,32.2421,83812.0
2022-12-08 13:00:00,32.55,32.66,32.51,32.66,51226.0,32.2322,32.3412,32.1926,32.3412,51226.0
2022-12-08 13:30:00,32.67,32.72,32.56,32.65,63452.0,32.3511,32.4006,32.2421,32.3313,63452.0
2022-12-08 14:00:00,32.66,32.84,32.59,32.83,66099.0,32.3412,32.5194,32.2718,32.5095,66099.0
2022-12-08 14:30:00,32.84,32.89,32.45,32.46,82756.0,32.5194,32.5689,32.1332,32.1431,82756.0
2022-12-08 15:00:00,32.45,32.46,32.25,32.34,98791.0,32.1332,32.1431,31.9352,32.0243,98791.0
2022-12-08 15:30:00,32.34,32.67,32.33,32.61,233386.0,32.0243,32.3511,32.0144,32.2916,233386.0
2022-12-09 09:30:00,32.9,34.77,32.7,34.41,794051.0,32.5788,34.4306,32.3808,34.0741,794051.0
2022-12-09 10:00:00,34.49,34.88,33.68,33.96,316027.0,34.1533,34.5395,33.3512,33.6285,316027.0
2022-12-09 10:30:00,34.0,34.74,33.97,34.73,201743.0,33.6681,34.4009,33.6384,34.391,201743.0
2022-12-09 11:00:00,34.7,35.29,34.6,35.05,346026.0,34.3612,34.9455,34.2622,34.7078,346026.0
2022-12-09 11:30:00,35.0,35.06,34.77,34.98,132859.0,34.6583,34.7177,34.4306,34.6385,132859.0
2022-12-09 12:00:00,34.99,35.14,34.8,34.83,87761.0,34.6484,34.7969,34.4603,34.49,87761.0
2022-12-09 12:30:00,34.81,35.02,34.49,34.49,103745.0,34.4702,34.6781,34.1533,34.1533,103745.0
2022-12-09 13:00:00,34.49,34.58,34.16,34.26,74097.0,34.1533,34.2424,33.8265,33.9255,74097.0
2022-12-09 13:30:00,34.24,34.28,34.02,34.14,63351.0,33.9057,33.9453,33.6879,33.8067,63351.0
2022-12-09 14:00:00,34.14,34.16,33.91,33.95,115771.0,33.8067,33.8265,33.579,33.6186,115771.0
2022-12-09 14:30:00,33.94,34.23,33.6,33.6,97462.0,33.6087,33.8958,33.272,33.272,97462.0
2022-12-09 15:00:00,33.6,33.61,33.26,33.35,74889.0,33.272,33.2819,32.9353,33.0244,74889.0
2022-12-09 15:30:00,33.34,33.43,33.11,33.14,182172.0,33.0145,33.1036,32.7868,32.8165,182172.0
2022-12-12 09:30:00,31.96,32.54,31.5,32.29,291539.0,31.648,32.2223,31.1925,31.9748,291539.0
2022-12-12 10:00:00,32.37,32.45,31.93,32.29,154853.0,32.054,32.1332,31.6183,31.9748,154853.0
2022-12-12 10:30:00,32.29,32.4,31.75,32.04,145774.0,31.9748,32.0837,31.44,31.7272,145774.0
2022-12-12 11:00:00,32.04,32.38,32.01,32.25,55863.0,31.7272,32.0639,31.6975,31.9352,55863.0
2022-12-12 11:30:00,32.25,32.43,32.11,32.43,34336.0,31.9352,32.1134,31.7965,32.1134,34336.0
2022-12-12 12:00:00,32.43,32.59,32.37,32.5,27140.0,32.1134,32.2718,32.054,32.1827,27140.0
2022-12-12 12:30:00,32.48,32.67,32.28,32.37,29567.0,32.1629,32.3511,31.9649,32.054,29567.0
2022-12-12 13:00:00,32.37,32.48,32.26,32.27,26136.0,32.054,32.1629,31.9451,31.955,26136.0
2022-12-12 13:30:00,32.29,32.46,32.28,32.33,21025.0,31.9748,32.1431,31.9649,32.0144,21025.0
2022-12-12 14:00:00,32.3,32.38,32.21,32.21,44081.0,31.9847,32.0639,31.8956,31.8956,44081.0
2022-12-12 14:30:00,32.19,32.36,32.19,32.33,33207.0,31.8757,32.0441,31.8757,32.0144,33207.0
2022-12-12 15:00:00,32.34,32.4,32.28,32.36,33438.0,32.0243,32.0837,31.9649,32.0441,33438.0
2022-12-12 15:30:00,32.34,32.48,32.3,32.34,196866.0,32.0243,32.1629,31.9847,32.0243,196866.0
2022-12-13 09:30:00,33.08,33.1,31.59,32.52,446585.0,32.7571,32.7769,31.2816,32.2025,446585.0
2022-12-13 10:00:00,32.54,33.09,32.38,32.62,183736.0,32.2223,32.767,32.0639,32.3015,183736.0
2022-12-13 10:30:00,32.62,33.06,32.42,33.01,94778.0,32.3015,32.7373,32.1035,32.6877,94778.0
2022-12-13 11:00:00,33.01,33.17,32.93,33.04,70660.0,32.6877,32.8462,32.6085,32.7174,70660.0
2022-12-13 11:30:00,33.02,33.2,32.78,32.87,63494.0,32.6976,32.8759,32.46,32.5491,63494.0
2022-12-13 12:00:00,32.88,32.91,32.63,32.77,64968.0,32.559,32.5887,32.3115,32.4501,64968.0
2022-12-13 12:30:00,32.74,33.04,32.65,32.97,48923.0,32.4204,32.7174,32.3313,32.6481,48923.0
2022-12-13 13:00:00,32.96,33.0,32.76,32.87,43710.0,32.6382,32.6778,32.4402,32.5491,43710.0
2022-12-13 13:30:00,32.87,32.88,32.04,32.19,78136.0,32.5491,32.559,31.7272,31.8757,78136.0
2022-12-13 14:00:00,32.17,32.21,32.02,32.05,27464.0,31.8559,31.8956,31.7074,31.7371,27464.0
2022-12-13 14:30:00,32.05,32.12,32.0,32.1,33087.0,31.7371,31.8064,31.6876,31.7866,33087.0
2022-12-13 15:00:00,32.09,32.16,32.0,32.13,38277.0,31.7767,31.846,31.6876,31.8163,38277.0
2022-12-13 15:30:00,32.13,32.25,32.0,32.25,154133.0,31.8163,31.9352,31.6876,31.9352,154133.0
2022-12-14 09:30:00,32.45,32.86,31.65,32.03,115246.0,32.1332,32.5392,31.341,31.7173,115246.0
2022-12-14 10:00:00,32.0,32.44,31.84,32.0,198642.0,31.6876,32.1233,31.5292,31.6876,198642.0
2022-12-14 10:30:00,32.02,32.45,31.93,32.45,61841.0,31.7074,32.1332,31.6183,32.1332,61841.0
2022-12-14 11:00:00,32.46,32.75,32.43,32.75,38434.0,32.1431,32.4303,32.1134,32.4303,38434.0
2022-12-14 11:30:00,32.76,32.8,32.47,32.77,44080.0,32.4402,32.4798,32.153,32.4501,44080.0
2022-12-14 12:00:00,32.76,32.86,32.54,32.62,27994.0,32.4402,32.5392,32.2223,32.3015,27994.0
2022-12-14 12:30:00,32.61,32.66,32.4,32.46,24904.0,32.2916,32.3412,32.0837,32.1431,24904.0
2022-12-14 13:00:00,32.44,32.5,32.37,32.49,23530.0,32.1233,32.1827,32.054,32.1728,23530.0
2022-12-14 13:30:00,32.49,32.55,32.37,32.44,23028.0,32.1728,32.2322,32.054,32.1233,23028.0
2022-12-14 14:00:00,32.49,32.49,32.13,32.47,31242.0,32.1728,32.1728,31.8163,32.153,31242.0
2022-12-14 14:30:00,32.49,32.6,32.22,32.5,27257.0,32.1728,32.2817,31.9055,32.1827,27257.0
2022-12-14 15:00:00,32.5,32.75,32.5,32.61,36393.0,32.1827,32.4303,32.1827,32.2916,36393.0
2022-12-14 15:30:00,32.61,32.62,32.4,32.57,155172.0,32.2916,32.3015,32.0837,32.252,155172.0
2022-12-15 09:30:00,33.47,34.89,33.42,34.16,705743.0,33.1433,34.5494,33.0937,33.8265,705743.0
2022-12-15 10:00:00,34.16,34.34,33.04,33.05,314603.0,33.8265,34.0048,32.7174,32.7274,314603.0
2022-12-15 10:30:00,33.02,33.45,32.5,33.35,307830.0,32.6976,33.1234,32.1827,33.0244,307830.0
2022-12-15 11:00:00,33.39,33.57,33.14,33.57,68578.0,33.064,33.2423,32.8165,33.2423,68578.0
2022-12-15 11:30:00,33.59,33.67,33.01,33.02,38584.0,33.2621,33.3413,32.6877,32.6976,38584.0
2022-12-15 12:00:00,33.02,33.18,32.9,33.08,136911.0,32.6976,32.8561,32.5788,32.7571,136911.0
2022-12-15 12:30:00,33.14,33.14,32.92,32.95,29743.0,32.8165,32.8165,32.5986,32.6283,29743.0
2022-12-15 13:00:00,32.94,33.07,32.93,33.02,31612.0,32.6184,32.7472,32.6085,32.6976,31612.0
2022-12-15 13:30:00,33.02,33.34,32.91,33.32,53646.0,32.6976,33.0145,32.5887,32.9947,53646.0
2022-12-15 14:00:00,33.31,33.37,33.11,33.31,40506.0,32.9848,33.0442,32.7868,32.9848,40506.0
2022-12-15 14:30:00,33.31,33.43,33.25,33.27,40058.0,32.9848,33.1036,32.9254,32.9452,40058.0
2022-12-15 15:00:00,33.27,33.28,33.16,33.22,43887.0,32.9452,32.9551,32.8363,32.8957,43887.0
2022-12-15 15:30:00,33.25,33.32,33.15,33.31,165125.0,32.9254,32.9947,32.8264,32.9848,165125.0
2022-12-16 09:30:00,35.0,36.69,34.54,36.34,847705.0,34.6583,36.3318,34.2028,35.9852,847705.0
2022-12-16 10:00:00,36.31,37.4,36.24,36.92,907366.0,35.9555,37.0349,35.8862,36.5596,907366.0
2022-12-16 10:30:00,36.94,37.15,36.01,36.79,418914.0,36.5794,36.7873,35.6585,36.4308,418914.0
2022-12-16 11:00:00,36.8,37.0,35.64,35.91,406378.0,36.4407,36.6388,35.2921,35.5594,406378.0
2022-12-16 11:30:00,35.9,35.99,34.91,34.99,224284.0,35.5495,35.6386,34.5692,34.6484,224284.0
2022-12-16 12:00:00,34.97,35.15,34.68,34.92,116934.0,34.6286,34.8068,34.3414,34.5791,116934.0
2022-12-16 12:30:00,34.91,35.0,34.4,34.43,115096.0,34.5692,34.6583,34.0642,34.0939,115096.0
2022-12-16 13:00:00,34.43,34.68,34.23,34.6,50789.0,34.0939,34.3414,33.8958,34.2622,50789.0
2022-12-16 13:30:00,34.62,34.64,34.43,34.48,48118.0,34.282,34.3018,34.0939,34.1434,48118.0
2022-12-16 14:00:00,34.48,34.58,34.35,34.44,55103.0,34.1434,34.2424,34.0147,34.1038,55103.0
2022-12-16 14:30:00,34.44,34.59,34.41,34.54,50601.0,34.1038,34.2523,34.0741,34.2028,50601.0
2022-12-16 15:00:00,34.55,34.57,34.42,34.56,60801.0,34.2127,34.2325,34.084,34.2226,60801.0
2022-12-16 15:30:00,34.56,34.6,34.14,34.39,244648.0,34.2226,34.2622,33.8067,34.0543,244648.0
2022-12-19 09:30:00,35.47,36.07,34.0,35.63,1209620.0,35.1237,35.7179,33.6681,35.2822,1209620.0
2022-12-19 10:00:00,35.65,36.15,34.97,36.1,453857.0,35.302,35.7971,34.6286,35.7476,453857.0
2022-12-19 10:30:00,36.08,36.81,36.02,36.78,608607.0,35.7278,36.4506,35.6684,36.4209,608607.0
2022-12-19 11:00:00,36.78,36.95,36.24,36.63,391013.0,36.4209,36.5893,35.8862,36.2724,391013.0
2022-12-19 11:30:00,36.67,36.99,36.38,36.77,341400.0,36.312,36.6289,36.0248,36.411,341400.0
2022-12-19 12:00:00,36.81,37.45,36.81,37.34,392359.0,36.4506,37.0844,36.4506,36.9755,392359.0
2022-12-19 12:30:00,37.36,37.44,36.95,37.27,122882.0,36.9953,37.0745,36.5893,36.9062,122882.0
2022-12-19 13:00:00,37.26,37.28,36.38,36.38,169192.0,36.8963,36.9161,36.0248,36.0248,169192.0
2022-12-19 13:30:00,36.37,36.71,36.24,36.44,240422.0,36.0149,36.3516,35.8862,36.0843,240422.0
2022-12-19 14:00:00,36.43,36.43,36.01,36.09,192369.0,36.0744,36.0744,35.6585,35.7377,192369.0
2022-12-19 14:30:00,36.09,36.5,36.02,36.47,144207.0,35.7377,36.1437,35.6684,36.114,144207.0
2022-12-19 15:00:00,36.47,36.94,36.43,36.72,192414.0,36.114,36.5794,36.0744,36.3615,192414.0
2022-12-19 15:30:00,36.75,37.23,36.75,37.13,341693.0,36.3912,36.8665,36.3912,36.7675,341693.0
2022-12-20 09:30:00,36.23,37.7,36.03,37.69,505758.0,35.8763,37.332,35.6783,37.3221,505758.0
2022-12-20 10:00:00,37.69,38.28,37.5,37.86,764095.0,37.3221,37.9063,37.1339,37.4904,764095.0
2022-12-20 10:30:00,37.86,38.05,37.63,37.66,168914.0,37.4904,37.6785,37.2626,37.2923,168914.0
2022-12-20 11:00:00,37.66,38.0,37.61,37.81,156420.0,37.2923,37.629,37.2428,37.4409,156420.0
2022-12-20 11:30:00,37.77,38.14,37.77,37.98,110416.0,37.4013,37.7677,37.4013,37.6092,110416.0
2022-12-20 12:00:00,37.96,38.74,37.91,38.36,187742.0,37.5894,38.3618,37.5399,37.9855,187742.0
2022-12-20 12:30:00,38.36,38.71,38.28,38.38,105091.0,37.9855,38.3321,37.9063,38.0053,105091.0
2022-12-20 13:00:00,38.45,38.55,38.3,38.3,47031.0,38.0746,38.1737,37.9261,37.9261,47031.0
2022-12-20 13:30:00,38.29,38.45,38.15,38.16,94908.0,37.9162,38.0746,37.7776,37.7875,94908.0
2022-12-20 14:00:00,38.17,38.23,37.91,37.91,86726.0,37.7974,37.8568,37.5399,37.5399,86726.0
2022-12-20 14:30:00,37.93,38.04,37.74,37.93,55374.0,37.5597,37.6686,37.3716,37.5597,55374.0
2022-12-20 15:00:00,37.93,38.15,37.76,38.08,52685.0,37.5597,37.7776,37.3914,37.7082,52685.0
2022-12-20 15:30:00,38.06,38.3,37.89,37.93,164638.0,37.6884,37.9261,37.5201,37.5597,164638.0
2022-12-21 09:30:00,38.6,38.92,37.6,38.36,360386.0,38.2232,38.54,37.2329,37.9855,360386.0
2022-12-21 10:00:00,38.41,39.07,38.35,38.96,366672.0,38.035,38.6886,37.9756,38.5797,366672.0
2022-12-21 10:30:00,38.95,39.25,38.86,39.12,170497.0,38.5698,38.8668,38.4806,38.7381,170497.0
2022-12-21 11:00:00,39.11,39.2,38.65,38.79,70984.0,38.7282,38.8173,38.2727,38.4113,70984.0
2022-12-21 11:30:00,38.8,39.05,38.66,38.97,93639.0,38.4212,38.6688,38.2826,38.5896,93639.0
2022-12-21 12:00:00,38.99,39.22,38.79,38.9,65223.0,38.6094,38.8371,38.4113,38.5202,65223.0
2022-12-21 12:30:00,38.9,38.98,38.81,38.83,21549.0,38.5202,38.5995,38.4311,38.4509,21549.0
2022-12-21 13:00:00,38.84,39.02,38.66,39.01,50083.0,38.4608,38.6391,38.2826,38.6292,50083.0
2022-12-21 13:30:00,38.98,39.59,38.88,39.56,123398.0,38.5995,39.2035,38.5004,39.1738,123398.0
2022-12-21 14:00:00,39.57,39.66,39.26,39.26,89121.0,39.1837,39.2728,38.8767,38.8767,89121.0
2022-12-21 14:30:00,39.26,39.28,38.94,38.98,72971.0,38.8767,38.8965,38.5599,38.5995,72971.0
2022-12-21 15:00:00,39.0,39.18,38.95,39.02,85868.0,38.6193,38.7975,38.5698,38.6391,85868.0
2022-12-21 15:30:00,39.01,39.36,38.95,39.3,312623.0,38.6292,38.9758,38.5698,38.9163,312623.0
2022-12-22 09:30:00,40.01,42.19,40.01,40.8,1345257.0,39.6194,41.7781,39.6194,40.4017,1345257.0
2022-12-22 10:00:00,40.81,40.85,40.05,40.29,566257.0,40.4116,40.4512,39.659,39.8967,566257.0
2022-12-22 10:30:00,40.33,40.39,39.85,39.98,342477.0,39.9363,39.9957,39.461,39.5897,342477.0
2022-12-22 11:00:00,39.97,40.45,39.82,40.12,203886.0,39.5798,40.0551,39.4313,39.7283,203886.0
2022-12-22 11:30:00,40.12,40.28,39.93,40.14,114114.0,39.7283,39.8868,39.5402,39.7481,114114.0
2022-12-22 12:00:00,40.16,40.22,39.78,39.84,111311.0,39.7679,39.8274,39.3916,39.4511,111311.0
2022-12-22 12:30:00,39.84,40.03,39.59,39.59,74546.0,39.4511,39.6392,39.2035,39.2035,74546.0
2022-12-22 13:00:00,39.59,39.82,39.2,39.77,128664.0,39.2035,39.4313,38.8173,39.3817,128664.0
2022-12-22 13:30:00,39.75,39.8,39.62,39.71,48290.0,39.3619,39.4115,39.2332,39.3223,48290.0
2022-12-22 14:00:00,39.72,39.75,39.44,39.67,76844.0,39.3322,39.3619,39.055,39.2827,76844.0
2022-12-22 14:30:00,39.7,40.03,39.65,39.95,71522.0,39.3124,39.6392,39.2629,39.56,71522.0
2022-12-22 15:00:00,39.95,40.15,39.81,40.03,160374.0,39.56,39.758,39.4214,39.6392,160374.0
2022-12-22 15:30:00,40.03,40.21,39.85,40.21,274746.0,39.6392,39.8175,39.461,39.8175,274746.0
2022-12-23 09:30:00,39.22,39.8,38.34,38.56,673190.0,38.8371,39.4115,37.9657,38.1836,673190.0
2022-12-23 10:00:00,38.54,38.9,38.22,38.53,182208.0,38.1638,38.5202,37.8469,38.1539,182208.0
2022-12-23 10:30:00,38.57,39.06,38.34,38.52,152256.0,38.1935,38.6787,37.9657,38.144,152256.0
2022-12-23 11:00:00,38.52,38.69,38.34,38.43,102631.0,38.144,38.3123,37.9657,38.0548,102631.0
2022-12-23 11:30:00,38.43,38.59,38.43,38.52,71584.0,38.0548,38.2133,38.0548,38.144,71584.0
2022-12-23 12:00:00,38.51,38.71,38.5,38.6,58498.0,38.134,38.3321,38.1241,38.2232,58498.0
2022-12-23 12:30:00,38.6,38.6,38.28,38.34,55658.0,38.2232,38.2232,37.9063,37.9657,55658.0
2022-12-23 13:00:00,38.34,38.56,38.32,38.5,45143.0,37.9657,38.1836,37.9459,38.1241,45143.0
2022-12-23 13:30:00,38.5,38.57,38.42,38.52,56033.0,38.1241,38.1935,38.0449,38.144,56033.0
2022-12-23 14:00:00,38.51,38.61,38.27,38.27,64113.0,38.134,38.2331,37.8964,37.8964,64113.0
2022-12-23 14:30:00,38.27,38.28,38.02,38.05,123880.0,37.8964,37.9063,37.6488,37.6785,123880.0
2022-12-23 15:00:00,38.05,38.17,37.9,37.96,198488.0,37.6785,37.7974,37.53,37.5894,198488.0
2022-12-23 15:30:00,37.96,38.46,37.86,38.46,309535.0,37.5894,38.0845,37.4904,38.0845,309535.0
2022-12-27 09:30:00,37.7,39.09,37.26,38.51,361772.0,37.332,38.7084,36.8963,38.134,361772.0
2022-12-27 10:00:00,38.51,39.26,38.51,39.07,230885.0,38.134,38.8767,38.134,38.6886,230885.0
2022-12-27 10:30:00,39.08,39.24,38.85,39.01,163273.0,38.6985,38.8569,38.4707,38.6292,163273.0
2022-12-27 11:00:00,38.98,39.4,38.91,39.27,117363.0,38.5995,39.0154,38.5301,38.8866,117363.0
2022-12-27 11:30:00,39.27,39.32,38.45,38.64,190718.0,38.8866,38.9361,38.0746,38.2628,190718.0
2022-12-27 12:00:00,38.64,38.75,38.35,38.43,126202.0,38.2628,38.3717,37.9756,38.0548,126202.0
2022-12-27 12:30:00,38.43,38.52,38.32,38.48,87749.0,38.0548,38.144,37.9459,38.1043,87749.0
2022-12-27 13:00:00,38.48,38.69,38.46,38.59,72158.0,38.1043,38.3123,38.0845,38.2133,72158.0
2022-12-27 13:30:00,38.6,38.64,38.5,38.64,27531.0,38.2232,38.2628,38.1241,38.2628,27531.0
2022-12-27 14:00:00,38.62,38.76,38.53,38.74,39539.0,38.243,38.3816,38.1539,38.3618,39539.0
2022-12-27 14:30:00,38.76,38.97,38.74,38.83,41747.0,38.3816,38.5896,38.3618,38.4509,41747.0
2022-12-27 15:00:00,38.84,38.91,38.56,38.57,68100.0,38.4608,38.5301,38.1836,38.1935,68100.0
2022-12-27 15:30:00,38.56,38.61,38.38,38.56,215169.0,38.1836,38.2331,38.0053,38.1836,215169.0
2022-12-28 09:30:00,37.74,38.26,36.62,37.0,216500.0,37.3716,37.8865,36.2625,36.6388,216500.0
2022-12-28 10:00:00,37.04,37.07,35.88,35.88,188015.0,36.6784,36.7081,35.5297,35.5297,188015.0
2022-12-28 10:30:00,35.88,36.47,35.32,36.1,283074.0,35.5297,36.114,34.9752,35.7476,283074.0
2022-12-28 11:00:00,36.14,36.38,36.0,36.19,99609.0,35.7872,36.0248,35.6486,35.8367,99609.0
2022-12-28 11:30:00,36.19,36.57,36.05,36.47,96064.0,35.8367,36.213,35.6981,36.114,96064.0
2022-12-28 12:00:00,36.48,36.65,36.32,36.54,57564.0,36.1239,36.2922,35.9654,36.1833,57564.0
2022-12-28 12:30:00,36.53,36.72,36.48,36.63,69054.0,36.1734,36.3615,36.1239,36.2724,69054.0
2022-12-28 13:00:00,36.64,36.73,36.43,36.65,45643.0,36.2823,36.3714,36.0744,36.2922,45643.0
2022-12-28 13:30:00,36.66,36.71,36.5,36.63,45702.0,36.3021,36.3516,36.1437,36.2724,45702.0
2022-12-28 14:00:00,36.64,37.0,36.5,36.61,96763.0,36.2823,36.6388,36.1437,36.2526,96763.0
2022-12-28 14:30:00,36.61,36.68,36.5,36.5,29422.0,36.2526,36.3219,36.1437,36.1437,29422.0
2022-12-28 15:00:00,36.53,36.53,36.3,36.43,59413.0,36.1734,36.1734,35.9456,36.0744,59413.0
2022-12-28 15:30:00,36.43,36.47,36.29,36.38,134714.0,36.0744,36.114,35.9357,36.0248,134714.0
2022-12-29 09:30:00,33.52,35.28,30.75,35.2,1901202.0,33.1928,34.9356,30.4498,34.8564,1901202.0
2022-12-29 10:00:00,35.25,35.4,34.13,35.31,817310.0,34.9059,35.0544,33.7968,34.9653,817310.0
2022-12-29 10:30:00,35.28,36.1,35.18,35.97,305207.0,34.9356,35.7476,34.8366,35.6188,305207.0
2022-12-29 11:00:00,36.0,36.24,35.6,35.81,266966.0,35.6486,35.8862,35.2525,35.4604,266966.0
2022-12-29 11:30:00,35.87,36.14,35.79,36.09,156376.0,35.5198,35.7872,35.4406,35.7377,156376.0
2022-12-29 12:00:00,36.01,36.09,35.1,35.62,117997.0,35.6585,35.7377,34.7573,35.2723,117997.0
2022-12-29 12:30:00,35.65,36.0,35.34,35.84,87754.0,35.302,35.6486,34.995,35.4901,87754.0
2022-12-29 13:00:00,35.84,36.01,35.76,35.87,48823.0,35.4901,35.6585,35.4109,35.5198,48823.0
2022-12-29 13:30:00,35.87,36.05,35.7,35.89,59091.0,35.5198,35.6981,35.3515,35.5396,59091.0
2022-12-29 14:00:00,35.88,35.95,35.52,35.88,63714.0,35.5297,35.599,35.1732,35.5297,63714.0
2022-12-29 14:30:00,35.86,35.96,35.74,35.83,52747.0,35.5099,35.6089,35.3911,35.4802,52747.0
2022-12-29 15:00:00,35.83,36.09,35.7,35.94,90790.0,35.4802,35.7377,35.3515,35.5891,90790.0
2022-12-29 15:30:00,35.91,36.12,35.9,36.06,199854.0,35.5594,35.7674,35.5495,35.708,199854.0
2022-12-30 09:30:00,34.79,35.0,33.85,34.52,383735.0,34.4504,34.6583,33.5195,34.183,383735.0
2022-12-30 10:00:00,34.51,35.3,34.11,34.96,127146.0,34.1731,34.9554,33.777,34.6187,127146.0
2022-12-30 10:30:00,34.95,35.22,34.76,34.79,66123.0,34.6088,34.8762,34.4207,34.4504,66123.0
2022-12-30 11:00:00,34.77,34.88,34.7,34.77,48366.0,34.4306,34.5395,34.3612,34.4306,48366.0
2022-12-30 11:30:00,34.77,34.89,34.6,34.73,40071.0,34.4306,34.5494,34.2622,34.391,40071.0
2022-12-30 12:00:00,34.73,34.73,34.17,34.2,123790.0,34.391,34.391,33.8364,33.8661,123790.0
2022-12-30 12:30:00,34.2,34.31,34.0,34.25,130895.0,33.8661,33.9751,33.6681,33.9156,130895.0
2022-12-30 13:00:00,34.27,34.67,34.23,34.34,57754.0,33.9354,34.3315,33.8958,34.0048,57754.0
2022-12-30 13:30:00,34.34,34.42,34.16,34.23,32220.0,34.0048,34.084,33.8265,33.8958,32220.0
2022-12-30 14:00:00,34.24,34.32,34.18,34.24,33938.0,33.9057,33.985,33.8463,33.9057,33938.0
2022-12-30 14:30:00,34.23,34.38,34.13,34.36,54905.0,33.8958,34.0444,33.7968,34.0246,54905.0
2022-12-30 15:00:00,34.38,34.48,34.13,34.45,95451.0,34.0444,34.1434,33.7968,34.1137,95451.0
2022-12-30 15:30:00,34.45,34.87,34.45,34.82,194717.0,34.1137,34.5296,34.1137,34.4801,194717.0
2023-01-03 09:30:00,34.57,34.85,33.63,34.26,432986.0,34.2325,34.5098,33.3017,33.9255,432986.0
2023-01-03 10:00:00,34.32,34.5,33.96,34.23,138817.0,33.985,34.1632,33.6285,33.8958,138817.0
2023-01-03 10:30:00,34.17,35.04,33.94,35.04,131822.0,33.8364,34.6979,33.6087,34.6979,131822.0
2023-01-03 11:00:00,35.11,35.33,34.88,35.18,100272.0,34.7672,34.9851,34.5395,34.8366,100272.0
2023-01-03 11:30:00,35.18,35.4,34.59,34.69,136349.0,34.8366,35.0544,34.2523,34.3513,136349.0
2023-01-03 12:00:00,34.7,34.76,34.32,34.54,65923.0,34.3612,34.4207,33.985,34.2028,65923.0
2023-01-03 12:30:00,34.57,34.67,34.4,34.45,43712.0,34.2325,34.3315,34.0642,34.1137,43712.0
2023-01-03 13:00:00,34.45,34.68,34.45,34.67,29222.0,34.1137,34.3414,34.1137,34.3315,29222.0
2023-01-03 13:30:00,34.68,34.87,34.67,34.78,51475.0,34.3414,34.5296,34.3315,34.4405,51475.0
2023-01-03 14:00:00,34.77,34.79,34.62,34.69,37254.0,34.4306,34.4504,34.282,34.3513,37254.0
2023-01-03 14:30:00,34.69,34.86,34.62,34.74,39788.0,34.3513,34.5197,34.282,34.4009,39788.0
2023-01-03 15:00:00,34.76,34.83,34.72,34.78,53143.0,34.4207,34.49,34.381,34.4405,53143.0
2023-01-03 15:30:00,34.78,34.93,34.59,34.63,191154.0,34.4405,34.589,34.2523,34.2919,191154.0
2023-01-04 09:30:00,35.99,36.26,34.35,34.42,351533.0,35.6386,35.906,34.0147,34.084,351533.0
2023-01-04 10:00:00,34.41,34.72,34.1,34.5,244444.0,34.0741,34.381,33.7671,34.1632,244444.0
2023-01-04 10:30:00,34.5,35.24,34.34,35.1,224951.0,34.1632,34.896,34.0048,34.7573,224951.0
2023-01-04 11:00:00,35.09,35.24,34.71,34.88,135295.0,34.7474,34.896,34.3711,34.5395,135295.0
2023-01-04 11:30:00,34.87,35.16,34.76,34.95,146426.0,34.5296,34.8168,34.4207,34.6088,146426.0
2023-01-04 12:00:00,34.96,35.15,34.78,35.07,84023.0,34.6187,34.8068,34.4405,34.7276,84023.0
2023-01-04 12:30:00,35.07,35.37,35.0,35.2,67034.0,34.7276,35.0247,34.6583,34.8564,67034.0
2023-01-04 13:00:00,35.21,35.47,35.12,35.33,80364.0,34.8663,35.1237,34.7771,34.9851,80364.0
2023-01-04 13:30:00,35.32,35.33,34.87,34.87,101921.0,34.9752,34.9851,34.5296,34.5296,101921.0
2023-01-04 14:00:00,34.88,35.24,34.85,35.05,114064.0,34.5395,34.896,34.5098,34.7078,114064.0
2023-01-04 14:30:00,35.03,35.22,34.91,35.2,44691.0,34.688,34.8762,34.5692,34.8564,44691.0
2023-01-04 15:00:00,35.2,35.33,35.09,35.17,64488.0,34.8564,34.9851,34.7474,34.8267,64488.0
2023-01-04 15:30:00,35.16,35.35,35.07,35.23,167876.0,34.8168,35.0049,34.7276,34.8861,167876.0
2023-01-05 09:30:00,34.9,36.27,34.9,35.32,598656.0,34.5593,35.9159,34.5593,34.9752,598656.0
2023-01-05 10:00:00,35.33,36.97,35.12,36.87,331519.0,34.9851,36.6091,34.7771,36.5101,331519.0
2023-01-05 10:30:00,36.86,37.4,36.63,36.72,278041.0,36.5002,37.0349,36.2724,36.3615,278041.0
2023-01-05 11:00:00,36.72,36.84,36.47,36.63,197962.0,36.3615,36.4804,36.114,36.2724,197962.0
2023-01-05 11:30:00,36.66,37.48,36.62,37.47,134336.0,36.3021,37.1141,36.2625,37.1042,134336.0
2023-01-05 12:00:00,37.48,37.57,37.39,37.47,121170.0,37.1141,37.2032,37.025,37.1042,121170.0
2023-01-05 12:30:00,37.48,37.77,37.22,37.24,96546.0,37.1141,37.4013,36.8566,36.8764,96546.0
2023-01-05 13:00:00,37.26,37.49,37.2,37.33,81355.0,36.8963,37.124,36.8368,36.9656,81355.0
2023-01-05 13:30:00,37.34,37.51,37.13,37.23,50582.0,36.9755,37.1438,36.7675,36.8665,50582.0
2023-01-05 14:00:00,37.23,37.37,36.98,37.06,62919.0,36.8665,37.0052,36.619,36.6982,62919.0
2023-01-05 14:30:00,37.04,37.34,37.02,37.32,49261.0,36.6784,36.9755,36.6586,36.9557,49261.0
2023-01-05 15:00:00,37.3,37.49,37.28,37.37,62574.0,36.9359,37.124,36.9161,37.0052,62574.0
2023-01-05 15:30:00,37.36,37.54,36.99,37.01,235383.0,36.9953,37.1735,36.6289,36.6487,235383.0
2023-01-06 09:30:00,36.92,37.38,36.63,37.1,198525.0,36.5596,37.0151,36.2724,36.7378,198525.0
2023-01-06 10:00:00,37.1,37.35,36.85,37.3,155499.0,36.7378,36.9854,36.4903,36.9359,155499.0
2023-01-06 10:30:00,37.32,38.35,37.32,38.15,162913.0,36.9557,37.9756,36.9557,37.7776,162913.0
2023-01-06 11:00:00,38.17,38.33,37.7,37.78,110239.0,37.7974,37.9558,37.332,37.4112,110239.0
2023-01-06 11:30:00,37.8,38.17,37.72,37.98,69530.0,37.431,37.7974,37.3518,37.6092,69530.0
2023-01-06 12:00:00,37.97,38.09,37.82,37.93,62319.0,37.5993,37.7181,37.4508,37.5597,62319.0
2023-01-06 12:30:00,37.95,38.12,37.92,38.08,71557.0,37.5795,37.7479,37.5498,37.7082,71557.0
2023-01-06 13:00:00,38.1,38.25,38.07,38.24,42522.0,37.7281,37.8766,37.6983,37.8667,42522.0
2023-01-06 13:30:00,38.23,38.47,38.21,38.44,48205.0,37.8568,38.0944,37.837,38.0647,48205.0
2023-01-06 14:00:00,38.46,38.61,38.37,38.51,70317.0,38.0845,38.2331,37.9954,38.134,70317.0
2023-01-06 14:30:00,38.55,38.76,38.53,38.73,46402.0,38.1737,38.3816,38.1539,38.3519,46402.0
2023-01-06 15:00:00,38.71,38.79,38.56,38.73,57761.0,38.3321,38.4113,38.1836,38.3519,57761.0
2023-01-06 15:30:00,38.72,39.0,38.39,38.68,374530.0,38.342,38.6193,38.0152,38.3024,374530.0
2023-01-09 09:30:00,39.32,39.93,39.09,39.6,650007.0,38.9361,39.5402,38.7084,39.2134,650007.0
2023-01-09 10:00:00,39.5,40.26,39.33,40.26,438859.0,39.1144,39.867,38.946,39.867,438859.0
2023-01-09 10:30:00,40.25,40.48,39.9,40.04,239487.0,39.8571,40.0848,39.5105,39.6491,239487.0
2023-01-09 11:00:00,40.06,40.3,40.02,40.14,96374.0,39.6689,39.9066,39.6293,39.7481,96374.0
2023-01-09 11:30:00,40.16,40.84,40.15,40.76,96287.0,39.7679,40.4413,39.758,40.3621,96287.0
2023-01-09 12:00:00,40.76,40.76,40.23,40.25,50171.0,40.3621,40.3621,39.8373,39.8571,50171.0
2023-01-09 12:30:00,40.21,40.46,40.15,40.33,51966.0,39.8175,40.065,39.758,39.9363,51966.0
2023-01-09 13:00:00,40.34,40.38,40.08,40.08,34961.0,39.9462,39.9858,39.6887,39.6887,34961.0
2023-01-09 13:30:00,40.07,40.2,39.99,40.1,73113.0,39.6788,39.8075,39.5996,39.7085,73113.0
2023-01-09 14:00:00,40.08,40.36,40.03,40.33,68112.0,39.6887,39.966,39.6392,39.9363,68112.0
2023-01-09 14:30:00,40.33,40.39,40.2,40.2,37173.0,39.9363,39.9957,39.8075,39.8075,37173.0
2023-01-09 15:00:00,40.19,40.25,39.98,40.04,130393.0,39.7976,39.8571,39.5897,39.6491,130393.0
2023-01-09 15:30:00,40.03,40.15,39.98,40.03,199421.0,39.6392,39.758,39.5897,39.6392,199421.0
2023-01-10 09:30:00,40.35,40.49,39.44,39.98,280869.0,39.9561,40.0947,39.055,39.5897,280869.0
2023-01-10 10:00:00,39.95,40.4,39.77,40.18,100779.0,39.56,40.0056,39.3817,39.7877,100779.0
2023-01-10 10:30:00,40.14,40.66,39.96,40.58,64865.0,39.7481,40.2631,39.5699,40.1838,64865.0
2023-01-10 11:00:00,40.6,40.71,40.24,40.25,135563.0,40.2036,40.3126,39.8472,39.8571,135563.0
2023-01-10 11:30:00,40.26,40.37,40.2,40.21,23804.0,39.867,39.9759,39.8075,39.8175,23804.0
2023-01-10 12:00:00,40.23,40.66,40.23,40.51,60076.0,39.8373,40.2631,39.8373,40.1145,60076.0
2023-01-10 12:30:00,40.47,40.5,40.32,40.43,32015.0,40.0749,40.1046,39.9264,40.0353,32015.0
2023-01-10 13:00:00,40.44,40.65,40.43,40.59,23067.0,40.0452,40.2532,40.0353,40.1937,23067.0
2023-01-10 13:30:00,40.6,41.04,40.57,41.04,90569.0,40.2036,40.6393,40.1739,40.6393,90569.0
2023-01-10 14:00:00,41.07,41.16,40.96,41.08,53430.0,40.6691,40.7582,40.5601,40.679,53430.0
2023-01-10 14:30:00,41.05,41.16,40.9,41.04,46836.0,40.6493,40.7582,40.5007,40.6393,46836.0
2023-01-10 15:00:00,41.03,41.06,40.76,40.84,107291.0,40.6294,40.6592,40.3621,40.4413,107291.0
2023-01-10 15:30:00,40.84,40.95,40.78,40.8,129815.0,40.4413,40.5502,40.3819,40.4017,129815.0
2023-01-11 09:30:00,40.38,40.73,39.73,40.11,185636.0,39.9858,40.3324,39.3421,39.7184,185636.0
2023-01-11 10:00:00,40.09,40.22,39.93,40.15,83155.0,39.6986,39.8274,39.5402,39.758,83155.0
2023-01-11 10:30:00,40.14,40.2,39.97,40.03,41777.0,39.7481,39.8075,39.5798,39.6392,41777.0
2023-01-11 11:00:00,40.04,40.17,40.0,40.09,16953.0,39.6491,39.7778,39.6095,39.6986,16953.0
2023-01-11 11:30:00,40.08,40.13,39.96,40.06,26156.0,39.6887,39.7382,39.5699,39.6689,26156.0
2023-01-11 12:00:00,40.07,40.13,40.0,40.11,21396.0,39.6788,39.7382,39.6095,39.7184,21396.0
2023-01-11 12:30:00,40.14,40.21,40.04,40.05,20162.0,39.7481,39.8175,39.6491,39.659,20162.0
2023-01-11 13:00:00,40.04,40.13,39.99,40.13,23269.0,39.6491,39.7382,39.5996,39.7382,23269.0
2023-01-11 13:30:00,40.12,40.17,40.05,40.1,18874.0,39.7283,39.7778,39.659,39.7085,18874.0
2023-01-11 14:00:00,40.11,40.13,40.03,40.08,8757.0,39.7184,39.7382,39.6392,39.6887,8757.0
2023-01-11 14:30:00,40.05,40.22,40.05,40.16,14490.0,39.659,39.8274,39.659,39.7679,14490.0
2023-01-11 15:00:00,40.17,40.34,40.15,40.27,20642.0,39.7778,39.9462,39.758,39.8769,20642.0
2023-01-11 15:30:00,40.27,40.5,40.23,40.39,92513.0,39.8769,40.1046,39.8373,39.9957,92513.0
2023-01-12 09:30:00,39.68,40.29,39.5,39.72,163810.0,39.2926,39.8967,39.1144,39.3322,163810.0
2023-01-12 10:00:00,39.72,39.94,39.41,39.68,231261.0,39.3322,39.5501,39.0253,39.2926,231261.0
2023-01-12 10:30:00,39.68,39.68,39.23,39.4,66859.0,39.2926,39.2926,38.847,39.0154,66859.0
2023-01-12 11:00:00,39.36,39.4,38.92,38.96,65740.0,38.9758,39.0154,38.54,38.5797,65740.0
2023-01-12 11:30:00,38.99,39.14,38.95,39.13,30272.0,38.6094,38.7579,38.5698,38.748,30272.0
2023-01-12 12:00:00,39.12,39.55,39.05,39.54,24374.0,38.7381,39.1639,38.6688,39.154,24374.0
2023-01-12 12:30:00,39.54,39.65,39.47,39.59,159219.0,39.154,39.2629,39.0847,39.2035,159219.0
2023-01-12 13:00:00,39.59,39.72,39.57,39.66,34147.0,39.2035,39.3322,39.1837,39.2728,34147.0
2023-01-12 13:30:00,39.69,39.98,39.62,39.95,28220.0,39.3025,39.5897,39.2332,39.56,28220.0
2023-01-12 14:00:00,39.95,39.98,39.85,39.91,25612.0,39.56,39.5897,39.461,39.5204,25612.0
2023-01-12 14:30:00,39.91,40.1,39.89,40.1,32844.0,39.5204,39.7085,39.5006,39.7085,32844.0
2023-01-12 15:00:00,40.1,40.17,40.0,40.05,42481.0,39.7085,39.7778,39.6095,39.659,42481.0
2023-01-12 15:30:00,40.07,40.23,40.0,40.13,107542.0,39.6788,39.8373,39.6095,39.7382,107542.0
2023-01-13 09:30:00,42.64,42.98,41.6,41.82,433165.0,42.2237,42.5604,41.1939,41.4117,433165.0
2023-01-13 10:00:00,41.78,42.67,41.6,42.53,300862.0,41.3721,42.2534,41.1939,42.1148,300862.0
2023-01-13 10:30:00,42.53,43.38,42.36,42.94,196185.0,42.1148,42.9565,41.9465,42.5208,196185.0
2023-01-13 11:00:00,42.93,43.07,42.26,42.34,213158.0,42.5109,42.6495,41.8474,41.9267,213158.0
2023-01-13 11:30:00,42.41,42.77,42.1,42.62,141771.0,41.996,42.3525,41.689,42.2039,141771.0
2023-01-13 12:00:00,42.58,42.76,42.34,42.43,47727.0,42.1643,42.3426,41.9267,42.0158,47727.0
2023-01-13 12:30:00,42.46,42.57,42.14,42.33,73649.0,42.0455,42.1544,41.7286,41.9168,73649.0
2023-01-13 13:00:00,42.3,42.49,42.28,42.41,29742.0,41.887,42.0752,41.8672,41.996,29742.0
2023-01-13 13:30:00,42.41,42.53,42.32,42.51,29110.0,41.996,42.1148,41.9069,42.095,29110.0
2023-01-13 14:00:00,42.54,42.73,42.42,42.67,64305.0,42.1247,42.3129,42.0059,42.2534,64305.0
2023-01-13 14:30:00,42.65,42.65,42.19,42.33,51028.0,42.2336,42.2336,41.7781,41.9168,51028.0
2023-01-13 15:00:00,42.35,42.6,42.29,42.57,46837.0,41.9366,42.1841,41.8771,42.1544,46837.0
2023-01-13 15:30:00,42.58,42.72,42.49,42.6,169646.0,42.1643,42.3029,42.0752,42.1841,169646.0
2023-01-17 09:30:00,39.04,41.94,37.82,38.71,697298.0,38.6589,41.5306,37.4508,38.3321,697298.0
2023-01-17 10:00:00,38.8,40.35,37.8,38.0,996837.0,38.4212,39.9561,37.431,37.629,996837.0
2023-01-17 10:30:00,37.98,38.67,37.91,38.44,335481.0,37.6092,38.2925,37.5399,38.0647,335481.0
2023-01-17 11:00:00,38.44,38.52,38.15,38.39,276146.0,38.0647,38.144,37.7776,38.0152,276146.0
2023-01-17 11:30:00,38.39,38.78,38.14,38.2,270992.0,38.0152,38.4014,37.7677,37.8271,270992.0
2023-01-17 12:00:00,38.22,38.27,38.07,38.1,123824.0,37.8469,37.8964,37.6983,37.7281,123824.0
2023-01-17 12:30:00,38.11,38.19,37.61,37.62,198518.0,37.738,37.8172,37.2428,37.2527,198518.0
2023-01-17 13:00:00,37.6,37.78,37.37,37.55,154067.0,37.2329,37.4112,37.0052,37.1834,154067.0
2023-01-17 13:30:00,37.57,37.61,37.0,37.13,112230.0,37.2032,37.2428,36.6388,36.7675,112230.0
2023-01-17 14:00:00,37.14,37.96,37.12,37.93,107555.0,36.7774,37.5894,36.7576,37.5597,107555.0
2023-01-17 14:30:00,37.91,38.12,37.45,37.51,110893.0,37.5399,37.7479,37.0844,37.1438,110893.0
2023-01-17 15:00:00,37.54,37.88,37.51,37.66,111345.0,37.1735,37.5102,37.1438,37.2923,111345.0
2023-01-17 15:30:00,37.69,37.69,37.29,37.41,276576.0,37.3221,37.3221,36.926,37.0448,276576.0
2023-01-18 09:30:00,39.68,41.58,39.66,40.37,604578.0,39.2926,41.1741,39.2728,39.9759,604578.0
2023-01-18 10:00:00,40.37,40.59,39.36,40.05,329127.0,39.9759,40.1937,38.9758,39.659,329127.0
2023-01-18 10:30:00,40.0,40.05,39.26,39.55,168626.0,39.6095,39.659,38.8767,39.1639,168626.0
2023-01-18 11:00:00,39.55,39.65,39.31,39.45,131022.0,39.1639,39.2629,38.9262,39.0649,131022.0
2023-01-18 11:30:00,39.44,39.73,39.34,39.5,173801.0,39.055,39.3421,38.9559,39.1144,173801.0
2023-01-18 12:00:00,39.51,39.66,39.36,39.62,114903.0,39.1243,39.2728,38.9758,39.2332,114903.0
2023-01-18 12:30:00,39.62,39.64,39.48,39.5,59475.0,39.2332,39.253,39.0946,39.1144,59475.0
2023-01-18 13:00:00,39.51,39.64,39.4,39.64,78091.0,39.1243,39.253,39.0154,39.253,78091.0
2023-01-18 13:30:00,39.61,39.85,39.58,39.83,74493.0,39.2233,39.461,39.1936,39.4412,74493.0
2023-01-18 14:00:00,39.84,40.01,39.74,39.99,85680.0,39.4511,39.6194,39.352,39.5996,85680.0
2023-01-18 14:30:00,39.99,40.52,39.95,40.34,107307.0,39.5996,40.1244,39.56,39.9462,107307.0
2023-01-18 15:00:00,40.33,40.63,40.26,40.56,110822.0,39.9363,40.2334,39.867,40.164,110822.0
2023-01-18 15:30:00,40.57,40.79,40.51,40.76,267470.0,40.1739,40.3918,40.1145,40.3621,267470.0
2023-01-19 09:30:00,42.4,45.0,42.4,44.68,1264087.0,41.9861,44.5607,41.9861,44.2438,1264087.0
2023-01-19 10:00:00,44.66,46.2,44.52,45.66,1300230.0,44.224,45.749,44.0854,45.2142,1300230.0
2023-01-19 10:30:00,45.61,45.75,44.91,45.45,581701.0,45.1647,45.3034,44.4716,45.0063,581701.0
2023-01-19 11:00:00,45.45,45.68,44.94,45.05,382639.0,45.0063,45.2341,44.5013,44.6102,382639.0
2023-01-19 11:30:00,45.02,45.14,44.45,44.76,190908.0,44.5805,44.6993,44.0161,44.323,190908.0
2023-01-19 12:00:00,44.8,44.92,44.32,44.69,167488.0,44.3626,44.4815,43.8873,44.2537,167488.0
2023-01-19 12:30:00,44.7,44.97,44.59,44.82,154952.0,44.2636,44.531,44.1547,44.3824,154952.0
2023-01-19 13:00:00,44.87,45.03,44.72,44.92,138716.0,44.432,44.5904,44.2834,44.4815,138716.0
2023-01-19 13:30:00,44.91,45.25,44.91,45.13,139675.0,44.4716,44.8082,44.4716,44.6894,139675.0
2023-01-19 14:00:00,45.13,45.22,44.74,44.84,136273.0,44.6894,44.7785,44.3032,44.4023,136273.0
2023-01-19 14:30:00,44.86,44.98,44.72,44.89,75766.0,44.4221,44.5409,44.2834,44.4518,75766.0
2023-01-19 15:00:00,44.89,45.02,44.73,44.93,127515.0,44.4518,44.5805,44.2933,44.4914,127515.0
2023-01-19 15:30:00,44.91,44.99,44.52,44.68,397260.0,44.4716,44.5508,44.0854,44.2438,397260.0
2023-01-20 09:30:00,46.59,46.63,43.5,44.98,1047356.0,46.1352,46.1748,43.0753,44.5409,1047356.0
2023-01-20 10:00:00,44.93,45.24,43.91,44.03,418161.0,44.4914,44.7983,43.4813,43.6002,418161.0
2023-01-20 10:30:00,43.98,44.51,43.64,44.01,445570.0,43.5506,44.0755,43.214,43.5804,445570.0
2023-01-20 11:00:00,44.0,44.26,44.0,44.1,148997.0,43.5705,43.8279,43.5705,43.6695,148997.0
2023-01-20 11:30:00,44.1,44.46,44.07,44.38,220157.0,43.6695,44.026,43.6398,43.9467,220157.0
2023-01-20 12:00:00,44.38,44.43,44.28,44.38,156232.0,43.9467,43.9963,43.8477,43.9467,156232.0
2023-01-20 12:30:00,44.4,44.43,44.28,44.31,106526.0,43.9665,43.9963,43.8477,43.8774,106526.0
2023-01-20 13:00:00,44.33,44.5,44.29,44.38,81084.0,43.8972,44.0656,43.8576,43.9467,81084.0
2023-01-20 13:30:00,44.38,44.45,44.3,44.32,41534.0,43.9467,44.0161,43.8675,43.8873,41534.0
2023-01-20 14:00:00,44.32,44.41,44.29,44.32,45511.0,43.8873,43.9764,43.8576,43.8873,45511.0
2023-01-20 14:30:00,44.32,44.36,44.01,44.04,84954.0,43.8873,43.9269,43.5804,43.6101,84954.0
2023-01-20 15:00:00,44.01,44.27,43.94,44.2,132357.0,43.5804,43.8378,43.511,43.7685,132357.0
2023-01-20 15:30:00,44.2,44.42,44.05,44.21,670437.0,43.7685,43.9864,43.62,43.7784,670437.0
2023-01-23 09:30:00,44.0,44.38,43.5,43.7,259032.0,43.5705,43.9467,43.0753,43.2734,259032.0
2023-01-23 10:00:00,43.63,44.03,43.55,43.94,177283.0,43.2041,43.6002,43.1248,43.511,177283.0
2023-01-23 10:30:00,43.86,44.75,43.78,44.45,154109.0,43.4318,44.3131,43.3526,44.0161,154109.0
2023-01-23 11:00:00,44.46,44.46,43.68,43.79,80250.0,44.026,44.026,43.2536,43.3625,80250.0
2023-01-23 11:30:00,43.73,43.92,43.64,43.92,60664.0,43.3031,43.4912,43.214,43.4912,60664.0
2023-01-23 12:00:00,43.92,44.0,43.79,43.93,29978.0,43.4912,43.5705,43.3625,43.5011,29978.0
2023-01-23 12:30:00,43.95,44.1,43.92,44.07,33818.0,43.5209,43.6695,43.4912,43.6398,33818.0
2023-01-23 13:00:00,44.06,44.11,43.76,43.82,46107.0,43.6299,43.6794,43.3328,43.3922,46107.0
2023-01-23 13:30:00,43.81,43.86,43.64,43.77,53987.0,43.3823,43.4318,43.214,43.3427,53987.0
2023-01-23 14:00:00,43.75,43.95,43.69,43.8,48710.0,43.3229,43.5209,43.2635,43.3724,48710.0
2023-01-23 14:30:00,43.81,43.83,43.67,43.79,40268.0,43.3823,43.4021,43.2437,43.3625,40268.0
2023-01-23 15:00:00,43.8,43.96,43.72,43.95,38488.0,43.3724,43.5308,43.2932,43.5209,38488.0
2023-01-23 15:30:00,43.95,44.17,43.75,44.16,143023.0,43.5209,43.7388,43.3229,43.7289,143023.0
2023-01-24 09:30:00,44.25,44.39,42.86,43.68,211624.0,43.818,43.9566,42.4416,43.2536,211624.0
2023-01-24 10:00:00,43.66,44.1,43.45,43.72,59855.0,43.2338,43.6695,43.0258,43.2932,59855.0
2023-01-24 10:30:00,43.67,43.94,43.66,43.89,27902.0,43.2437,43.511,43.2338,43.4615,27902.0
2023-01-24 11:00:00,43.9,43.91,43.62,43.67,27328.0,43.4714,43.4813,43.1942,43.2437,27328.0
2023-01-24 11:30:00,43.64,43.76,43.46,43.76,35165.0,43.214,43.3328,43.0357,43.3328,35165.0
2023-01-24 12:00:00,43.76,44.16,43.71,44.14,64447.0,43.3328,43.7289,43.2833,43.7091,64447.0
2023-01-24 12:30:00,44.13,44.19,44.04,44.18,20698.0,43.6992,43.7586,43.6101,43.7487,20698.0
2023-01-24 13:00:00,44.16,44.22,44.1,44.2,16657.0,43.7289,43.7883,43.6695,43.7685,16657.0
2023-01-24 13:30:00,44.23,44.29,44.09,44.11,22808.0,43.7982,43.8576,43.6596,43.6794,22808.0
2023-01-24 14:00:00,44.09,44.19,44.04,44.11,25141.0,43.6596,43.7586,43.6101,43.6794,25141.0
2023-01-24 14:30:00,44.11,44.35,44.1,44.18,49785.0,43.6794,43.917,43.6695,43.7487,49785.0
2023-01-24 15:00:00,44.18,44.25,43.97,44.23,63294.0,43.7487,43.818,43.5407,43.7982,63294.0
2023-01-24 15:30:00,44.24,44.84,44.16,44.71,363288.0,43.8081,44.4023,43.7289,44.2735,363288.0
2023-01-25 09:30:00,44.5,45.47,44.5,44.86,174132.0,44.0656,45.0261,44.0656,44.4221,174132.0
2023-01-25 10:00:00,44.86,45.02,44.15,44.21,91513.0,44.4221,44.5805,43.719,43.7784,91513.0
2023-01-25 10:30:00,44.2,44.5,44.05,44.14,75767.0,43.7685,44.0656,43.62,43.7091,75767.0
2023-01-25 11:00:00,44.18,44.32,43.9,43.91,81878.0,43.7487,43.8873,43.4714,43.4813,81878.0
2023-01-25 11:30:00,43.95,44.23,43.88,43.99,42565.0,43.5209,43.7982,43.4516,43.5605,42565.0
2023-01-25 12:00:00,43.95,44.07,43.91,43.92,37178.0,43.5209,43.6398,43.4813,43.4912,37178.0
2023-01-25 12:30:00,43.91,44.05,43.84,43.89,36894.0,43.4813,43.62,43.412,43.4615,36894.0
2023-01-25 13:00:00,43.88,43.96,43.8,43.86,28685.0,43.4516,43.5308,43.3724,43.4318,28685.0
2023-01-25 13:30:00,43.88,44.19,43.83,44.17,72260.0,43.4516,43.7586,43.4021,43.7388,72260.0
2023-01-25 14:00:00,44.17,44.17,43.96,44.16,92242.0,43.7388,43.7388,43.5308,43.7289,92242.0
2023-01-25 14:30:00,44.19,44.35,44.11,44.25,50142.0,43.7586,43.917,43.6794,43.818,50142.0
2023-01-25 15:00:00,44.24,44.29,43.95,44.02,67430.0,43.8081,43.8576,43.5209,43.5903,67430.0
2023-01-25 15:30:00,44.01,44.43,43.99,44.42,151717.0,43.5804,43.9963,43.5605,43.9864,151717.0
2023-01-26 09:30:00,44.63,44.95,42.9,43.57,274718.0,44.1943,44.5112,42.4812,43.1447,274718.0
2023-01-26 10:00:00,43.58,43.8,43.19,43.41,95167.0,43.1546,43.3724,42.7684,42.9862,95167.0
2023-01-26 10:30:00,43.38,43.64,42.92,43.46,64274.0,42.9565,43.214,42.501,43.0357,64274.0
2023-01-26 11:00:00,43.48,43.69,43.2,43.23,56863.0,43.0555,43.2635,42.7783,42.808,56863.0
2023-01-26 11:30:00,43.18,43.59,43.0,43.42,70607.0,42.7585,43.1645,42.5802,42.9961,70607.0
2023-01-26 12:00:00,43.44,43.59,43.2,43.25,55334.0,43.0159,43.1645,42.7783,42.8278,55334.0
2023-01-26 12:30:00,43.25,43.4,43.17,43.17,97422.0,42.8278,42.9763,42.7486,42.7486,97422.0
2023-01-26 13:00:00,43.19,43.31,43.16,43.3,101430.0,42.7684,42.8872,42.7387,42.8773,101430.0
2023-01-26 13:30:00,43.3,43.48,43.15,43.47,136224.0,42.8773,43.0555,42.7288,43.0456,136224.0
2023-01-26 14:00:00,43.47,43.94,43.44,43.92,74952.0,43.0456,43.511,43.0159,43.4912,74952.0
2023-01-26 14:30:00,43.94,44.05,43.77,43.97,50810.0,43.511,43.62,43.3427,43.5407,50810.0
2023-01-26 15:00:00,43.97,44.27,43.96,44.23,70133.0,43.5407,43.8378,43.5308,43.7982,70133.0
2023-01-26 15:30:00,44.24,44.72,44.24,44.62,289105.0,43.8081,44.2834,43.8081,44.1844,289105.0
2023-01-27 09:30:00,44.02,44.35,43.3,43.58,121081.0,43.5903,43.917,42.8773,43.1546,121081.0
2023-01-27 10:00:00,43.62,44.47,43.6,44.41,107634.0,43.1942,44.0359,43.1744,43.9764,107634.0
2023-01-27 10:30:00,44.41,44.42,43.57,43.7,53046.0,43.9764,43.9864,43.1447,43.2734,53046.0
2023-01-27 11:00:00,43.73,44.0,43.68,43.81,44950.0,43.3031,43.5705,43.2536,43.3823,44950.0
2023-01-27 11:30:00,43.82,43.91,43.55,43.61,69003.0,43.3922,43.4813,43.1248,43.1843,69003.0
2023-01-27 12:00:00,43.61,44.02,43.59,43.87,42323.0,43.1843,43.5903,43.1645,43.4417,42323.0
2023-01-27 12:30:00,43.92,44.06,43.85,44.01,31589.0,43.4912,43.6299,43.4219,43.5804,31589.0
2023-01-27 13:00:00,44.02,44.03,43.83,44.0,53123.0,43.5903,43.6002,43.4021,43.5705,53123.0
2023-01-27 13:30:00,43.99,44.04,43.89,43.91,29587.0,43.5605,43.6101,43.4615,43.4813,29587.0
2023-01-27 14:00:00,43.93,43.95,43.83,43.95,27414.0,43.5011,43.5209,43.4021,43.5209,27414.0
2023-01-27 14:30:00,43.94,44.12,43.91,43.99,51243.0,43.511,43.6893,43.4813,43.5605,51243.0
2023-01-27 15:00:00,43.99,44.21,43.96,44.18,47187.0,43.5605,43.7784,43.5308,43.7487,47187.0
2023-01-27 15:30:00,44.17,44.18,43.9,43.91,209352.0,43.7388,43.7487,43.4714,43.4813,209352.0
2023-01-30 09:30:00,41.95,42.66,41.15,41.45,454455.0,41.5405,42.2435,40.7483,41.0453,454455.0
2023-01-30 10:00:00,41.45,42.18,41.05,41.62,254046.0,41.0453,41.7682,40.6493,41.2137,254046.0
2023-01-30 10:30:00,41.67,41.98,41.49,41.68,207178.0,41.2632,41.5702,41.085,41.2731,207178.0
2023-01-30 11:00:00,41.6,42.88,41.6,42.81,129389.0,41.1939,42.4614,41.1939,42.3921,129389.0
2023-01-30 11:30:00,42.76,43.04,42.64,42.8,123102.0,42.3426,42.6198,42.2237,42.3822,123102.0
2023-01-30 12:00:00,42.74,42.95,42.7,42.89,57992.0,42.3228,42.5307,42.2831,42.4713,57992.0
2023-01-30 12:30:00,42.87,43.01,42.5,42.66,88440.0,42.4515,42.5901,42.0851,42.2435,88440.0
2023-01-30 13:00:00,42.62,42.95,42.59,42.78,88390.0,42.2039,42.5307,42.1742,42.3624,88390.0
2023-01-30 13:30:00,42.79,42.79,42.3,42.36,46242.0,42.3723,42.3723,41.887,41.9465,46242.0
2023-01-30 14:00:00,42.36,42.54,42.36,42.46,28285.0,41.9465,42.1247,41.9465,42.0455,28285.0
2023-01-30 14:30:00,42.44,42.5,42.3,42.44,70321.0,42.0257,42.0851,41.887,42.0257,70321.0
2023-01-30 15:00:00,42.42,42.48,42.31,42.37,43477.0,42.0059,42.0653,41.897,41.9564,43477.0
2023-01-30 15:30:00,42.34,42.48,42.12,42.16,117877.0,41.9267,42.0653,41.7088,41.7484,117877.0
2023-01-31 09:30:00,42.0,42.63,41.6,42.46,120790.0,41.59,42.2138,41.1939,42.0455,120790.0
2023-01-31 10:00:00,42.46,43.06,42.33,42.94,44114.0,42.0455,42.6396,41.9168,42.5208,44114.0
2023-01-31 10:30:00,42.92,43.41,42.89,43.41,87513.0,42.501,42.9862,42.4713,42.9862,87513.0
2023-01-31 11:00:00,43.41,43.6,43.41,43.51,88139.0,42.9862,43.1744,42.9862,43.0852,88139.0
2023-01-31 11:30:00,43.51,43.55,43.02,43.07,52865.0,43.0852,43.1248,42.6,42.6495,52865.0
2023-01-31 12:00:00,43.07,43.12,42.89,42.95,102529.0,42.6495,42.699,42.4713,42.5307,102529.0
2023-01-31 12:30:00,42.92,42.98,42.76,42.98,43928.0,42.501,42.5604,42.3426,42.5604,43928.0
2023-01-31 13:00:00,42.99,43.03,42.96,43.0,81706.0,42.5703,42.6099,42.5406,42.5802,81706.0
2023-01-31 13:30:00,43.01,43.04,42.63,42.79,110464.0,42.5901,42.6198,42.2138,42.3723,110464.0
2023-01-31 14:00:00,42.79,43.01,42.75,42.97,46119.0,42.3723,42.5901,42.3327,42.5505,46119.0
2023-01-31 14:30:00,42.97,43.01,42.96,42.97,39050.0,42.5505,42.5901,42.5406,42.5505,39050.0
2023-01-31 15:00:00,43.0,43.18,42.96,43.18,138857.0,42.5802,42.7585,42.5406,42.7585,138857.0
2023-01-31 15:30:00,43.19,43.19,42.61,42.63,225760.0,42.7684,42.7684,42.194,42.2138,225760.0
2023-02-01 09:30:00,44.38,45.95,44.22,45.84,510498.0,43.9467,45.5014,43.7883,45.3925,510498.0
2023-02-01 10:00:00,45.78,45.82,45.12,45.15,112478.0,45.3331,45.3727,44.6795,44.7092,112478.0
2023-02-01 10:30:00,45.19,45.22,44.5,44.83,125714.0,44.7488,44.7785,44.0656,44.3923,125714.0
2023-02-01 11:00:00,44.84,44.98,44.66,44.67,104724.0,44.4023,44.5409,44.224,44.2339,104724.0
2023-02-01 11:30:00,44.68,44.76,44.2,44.31,235661.0,44.2438,44.323,43.7685,43.8774,235661.0
2023-02-01 12:00:00,44.35,44.57,44.2,44.27,40962.0,43.917,44.1349,43.7685,43.8378,40962.0
2023-02-01 12:30:00,44.23,44.28,44.05,44.21,34059.0,43.7982,43.8477,43.62,43.7784,34059.0
2023-02-01 13:00:00,44.21,44.25,44.07,44.17,31099.0,43.7784,43.818,43.6398,43.7388,31099.0
2023-02-01 13:30:00,44.17,44.39,44.17,44.34,68833.0,43.7388,43.9566,43.7388,43.9071,68833.0
2023-02-01 14:00:00,44.32,44.71,44.14,44.66,65121.0,43.8873,44.2735,43.7091,44.224,65121.0
2023-02-01 14:30:00,44.65,45.01,44.42,44.77,52765.0,44.2141,44.5706,43.9864,44.3329,52765.0
2023-02-01 15:00:00,44.8,45.23,44.78,45.21,102132.0,44.3626,44.7884,44.3428,44.7686,102132.0
2023-02-01 15:30:00,45.19,45.48,45.07,45.19,137139.0,44.7488,45.036,44.63,44.7488,137139.0
2023-02-02 09:30:00,44.45,44.63,43.17,43.21,170806.0,44.0161,44.1943,42.7486,42.7882,170806.0
2023-02-02 10:00:00,43.21,43.58,42.72,42.96,201565.0,42.7882,43.1546,42.3029,42.5406,201565.0
2023-02-02 10:30:00,42.97,43.18,42.72,42.88,188799.0,42.5505,42.7585,42.3029,42.4614,188799.0
2023-02-02 11:00:00,42.88,42.96,42.58,42.7,93600.0,42.4614,42.5406,42.1643,42.2831,93600.0
2023-02-02 11:30:00,42.69,42.79,42.59,42.68,49170.0,42.2732,42.3723,42.1742,42.2633,49170.0
2023-02-02 12:00:00,42.69,42.72,42.57,42.65,44469.0,42.2732,42.3029,42.1544,42.2336,44469.0
2023-02-02 12:30:00,42.66,42.88,42.6,42.87,38571.0,42.2435,42.4614,42.1841,42.4515,38571.0
2023-02-02 13:00:00,42.86,43.01,42.77,42.77,54253.0,42.4416,42.5901,42.3525,42.3525,54253.0
2023-02-02 13:30:00,42.78,42.78,42.62,42.65,49437.0,42.3624,42.3624,42.2039,42.2336,49437.0
2023-02-02 14:00:00,42.65,42.8,42.63,42.69,49337.0,42.2336,42.3822,42.2138,42.2732,49337.0
2023-02-02 14:30:00,42.69,42.74,42.52,42.58,54220.0,42.2732,42.3228,42.1049,42.1643,54220.0
2023-02-02 15:00:00,42.57,43.0,42.51,42.98,93574.0,42.1544,42.5802,42.095,42.5604,93574.0
2023-02-02 15:30:00,42.99,43.02,42.9,43.0,208084.0,42.5703,42.6,42.4812,42.5802,208084.0
2023-02-03 09:30:00,42.19,42.97,41.15,42.7,202724.0,41.7781,42.5505,40.7483,42.2831,202724.0
2023-02-03 10:00:00,42.65,42.8,42.31,42.61,59811.0,42.2336,42.3822,41.897,42.194,59811.0
2023-02-03 10:30:00,42.62,43.06,42.41,42.73,190032.0,42.2039,42.6396,41.996,42.3129,190032.0
2023-02-03 11:00:00,42.71,42.75,42.19,42.56,75755.0,42.293,42.3327,41.7781,42.1445,75755.0
2023-02-03 11:30:00,42.57,42.61,42.17,42.24,65953.0,42.1544,42.194,41.7583,41.8276,65953.0
2023-02-03 12:00:00,42.22,42.43,42.19,42.31,28242.0,41.8078,42.0158,41.7781,41.897,28242.0
2023-02-03 12:30:00,42.32,42.35,42.16,42.16,13246.0,41.9069,41.9366,41.7484,41.7484,13246.0
2023-02-03 13:00:00,42.16,42.19,41.78,41.89,60817.0,41.7484,41.7781,41.3721,41.4811,60817.0
2023-02-03 13:30:00,41.83,41.88,41.68,41.72,76647.0,41.4216,41.4711,41.2731,41.3127,76647.0
2023-02-03 14:00:00,41.7,41.85,41.66,41.79,33236.0,41.2929,41.4414,41.2533,41.382,33236.0
2023-02-03 14:30:00,41.81,41.89,41.76,41.83,16164.0,41.4018,41.4811,41.3523,41.4216,16164.0
2023-02-03 15:00:00,41.84,42.19,41.79,42.12,60539.0,41.4315,41.7781,41.382,41.7088,60539.0
2023-02-03 15:30:00,42.15,42.15,41.78,41.95,137578.0,41.7385,41.7385,41.3721,41.5405,137578.0
2023-02-06 09:30:00,40.0,40.0,38.63,39.12,680542.0,39.6095,39.6095,38.2529,38.7381,680542.0
2023-02-06 10:00:00,39.12,40.66,39.08,40.41,456687.0,38.7381,40.2631,38.6985,40.0155,456687.0
2023-02-06 10:30:00,40.39,40.41,39.95,40.03,219211.0,39.9957,40.0155,39.56,39.6392,219211.0
2023-02-06 11:00:00,40.03,40.43,40.0,40.23,142682.0,39.6392,40.0353,39.6095,39.8373,142682.0
2023-02-06 11:30:00,40.21,40.4,40.0,40.4,154855.0,39.8175,40.0056,39.6095,40.0056,154855.0
2023-02-06 12:00:00,40.38,40.8,40.25,40.69,114419.0,39.9858,40.4017,39.8571,40.2928,114419.0
2023-02-06 12:30:00,40.67,40.89,40.45,40.77,121540.0,40.273,40.4908,40.0551,40.372,121540.0
2023-02-06 13:00:00,40.77,40.82,40.66,40.7,70057.0,40.372,40.4215,40.2631,40.3027,70057.0
2023-02-06 13:30:00,40.7,40.7,40.03,40.05,77943.0,40.3027,40.3027,39.6392,39.659,77943.0
2023-02-06 14:00:00,40.06,40.29,40.0,40.09,130666.0,39.6689,39.8967,39.6095,39.6986,130666.0
2023-02-06 14:30:00,40.1,40.13,39.96,40.0,112596.0,39.7085,39.7382,39.5699,39.6095,112596.0
2023-02-06 15:00:00,40.01,40.74,39.98,40.64,252244.0,39.6194,40.3423,39.5897,40.2433,252244.0
2023-02-06 15:30:00,40.63,40.91,40.48,40.74,328382.0,40.2334,40.5106,40.0848,40.3423,328382.0
2023-02-07 09:30:00,40.74,41.61,40.71,41.05,171836.0,40.3423,41.2038,40.3126,40.6493,171836.0
2023-02-07 10:00:00,41.04,41.1,40.83,41.0,73011.0,40.6393,40.6988,40.4314,40.5997,73011.0
2023-02-07 10:30:00,41.02,41.35,40.96,41.16,76137.0,40.6195,40.9463,40.5601,40.7582,76137.0
2023-02-07 11:00:00,41.16,41.19,40.48,40.52,95594.0,40.7582,40.7879,40.0848,40.1244,95594.0
2023-02-07 11:30:00,40.52,40.77,40.43,40.77,45696.0,40.1244,40.372,40.0353,40.372,45696.0
2023-02-07 12:00:00,40.75,40.81,40.31,40.38,47058.0,40.3522,40.4116,39.9165,39.9858,47058.0
2023-02-07 12:30:00,40.41,41.04,40.3,40.95,74097.0,40.0155,40.6393,39.9066,40.5502,74097.0
2023-02-07 13:00:00,41.0,41.03,40.46,40.5,49763.0,40.5997,40.6294,40.065,40.1046,49763.0
2023-02-07 13:30:00,40.4,40.52,40.3,40.51,52791.0,40.0056,40.1244,39.9066,40.1145,52791.0
2023-02-07 14:00:00,40.51,40.63,40.25,40.27,50128.0,40.1145,40.2334,39.8571,39.8769,50128.0
2023-02-07 14:30:00,40.27,40.37,40.25,40.35,45212.0,39.8769,39.9759,39.8571,39.9561,45212.0
2023-02-07 15:00:00,40.38,40.47,40.24,40.46,62074.0,39.9858,40.0749,39.8472,40.065,62074.0
2023-02-07 15:30:00,40.48,40.72,40.46,40.49,131050.0,40.0848,40.3225,40.065,40.0947,131050.0
2023-02-08 09:30:00,40.44,41.42,39.93,40.19,262240.0,40.0452,41.0156,39.5402,39.7976,262240.0
2023-02-08 10:00:00,40.16,41.1,40.0,40.82,103447.0,39.7679,40.6988,39.6095,40.4215,103447.0
2023-02-08 10:30:00,40.82,41.15,40.75,40.95,85927.0,40.4215,40.7483,40.3522,40.5502,85927.0
2023-02-08 11:00:00,40.95,41.6,40.48,41.53,238978.0,40.5502,41.1939,40.0848,41.1246,238978.0
2023-02-08 11:30:00,41.55,41.65,41.28,41.56,284666.0,41.1444,41.2434,40.877,41.1543,284666.0
2023-02-08 12:00:00,41.54,41.78,41.41,41.61,85538.0,41.1345,41.3721,41.0057,41.2038,85538.0
2023-02-08 12:30:00,41.62,41.72,41.54,41.68,91182.0,41.2137,41.3127,41.1345,41.2731,91182.0
2023-02-08 13:00:00,41.68,41.9,41.57,41.59,127674.0,41.2731,41.491,41.1642,41.184,127674.0
2023-02-08 13:30:00,41.58,41.68,41.54,41.63,307729.0,41.1741,41.2731,41.1345,41.2236,307729.0
2023-02-08 14:00:00,41.62,41.63,40.79,40.8,629031.0,41.2137,41.2236,40.3918,40.4017,629031.0
2023-02-08 14:30:00,40.78,40.98,40.31,40.37,82543.0,40.3819,40.5799,39.9165,39.9759,82543.0
2023-02-08 15:00:00,40.34,40.4,39.93,39.99,182920.0,39.9462,40.0056,39.5402,39.5996,182920.0
2023-02-08 15:30:00,39.99,40.26,39.84,39.84,262062.0,39.5996,39.867,39.4511,39.4511,262062.0
2023-02-09 09:30:00,41.79,42.7,41.64,41.96,318491.0,41.382,42.2831,41.2335,41.5504,318491.0
2023-02-09 10:00:00,41.97,42.68,41.9,42.12,226271.0,41.5603,42.2633,41.491,41.7088,226271.0
2023-02-09 10:30:00,42.09,42.53,42.02,42.48,196399.0,41.6791,42.1148,41.6098,42.0653,196399.0
2023-02-09 11:00:00,42.45,42.47,41.9,42.09,76891.0,42.0356,42.0554,41.491,41.6791,76891.0
2023-02-09 11:30:00,42.1,42.22,42.03,42.07,44743.0,41.689,41.8078,41.6197,41.6593,44743.0
2023-02-09 12:00:00,42.09,42.13,41.86,42.02,82387.0,41.6791,41.7187,41.4513,41.6098,82387.0
2023-02-09 12:30:00,42.02,42.14,41.87,42.14,53111.0,41.6098,41.7286,41.4612,41.7286,53111.0
2023-02-09 13:00:00,42.14,42.21,42.06,42.13,40969.0,41.7286,41.7979,41.6494,41.7187,40969.0
2023-02-09 13:30:00,42.1,42.14,41.98,42.05,40370.0,41.689,41.7286,41.5702,41.6395,40370.0
2023-02-09 14:00:00,42.08,42.18,42.06,42.14,43527.0,41.6692,41.7682,41.6494,41.7286,43527.0
2023-02-09 14:30:00,42.14,42.15,41.95,41.96,50137.0,41.7286,41.7385,41.5405,41.5504,50137.0
2023-02-09 15:00:00,41.96,41.97,41.72,41.77,94586.0,41.5504,41.5603,41.3127,41.3622,94586.0
2023-02-09 15:30:00,41.78,41.91,41.71,41.74,111222.0,41.3721,41.5009,41.3028,41.3325,111222.0
2023-02-10 09:30:00,40.36,40.5,40.0,40.38,137595.0,39.966,40.1046,39.6095,39.9858,137595.0
2023-02-10 10:00:00,40.39,40.54,40.05,40.31,88615.0,39.9957,40.1442,39.659,39.9165,88615.0
2023-02-10 10:30:00,40.31,40.48,39.71,39.82,428833.0,39.9165,40.0848,39.3223,39.4313,428833.0
2023-02-10 11:00:00,39.78,40.29,39.54,40.04,90644.0,39.3916,39.8967,39.154,39.6491,90644.0
2023-02-10 11:30:00,40.05,40.13,40.0,40.06,80946.0,39.659,39.7382,39.6095,39.6689,80946.0
2023-02-10 12:00:00,40.07,40.09,39.54,39.85,359490.0,39.6788,39.6986,39.154,39.461,359490.0
2023-02-10 12:30:00,39.82,39.82,39.61,39.67,36479.0,39.4313,39.4313,39.2233,39.2827,36479.0
2023-02-10 13:00:00,39.68,39.85,39.64,39.8,36031.0,39.2926,39.461,39.253,39.4115,36031.0
2023-02-10 13:30:00,39.8,39.8,39.52,39.53,40141.0,39.4115,39.4115,39.1342,39.1441,40141.0
2023-02-10 14:00:00,39.52,39.56,39.25,39.5,63857.0,39.1342,39.1738,38.8668,39.1144,63857.0
2023-02-10 14:30:00,39.53,39.56,39.43,39.49,34621.0,39.1441,39.1738,39.0451,39.1045,34621.0
2023-02-10 15:00:00,39.51,39.63,39.45,39.59,46248.0,39.1243,39.2431,39.0649,39.2035,46248.0
2023-02-10 15:30:00,39.58,40.03,39.56,39.8,307981.0,39.1936,39.6392,39.1738,39.4115,307981.0
2023-02-13 09:30:00,38.69,40.58,37.22,40.37,615266.0,38.3123,40.1838,36.8566,39.9759,615266.0
2023-02-13 10:00:00,40.31,40.79,39.89,40.76,257566.0,39.9165,40.3918,39.5006,40.3621,257566.0
2023-02-13 10:30:00,40.72,40.76,40.4,40.49,164482.0,40.3225,40.3621,40.0056,40.0947,164482.0
2023-02-13 11:00:00,40.49,40.73,40.46,40.59,126183.0,40.0947,40.3324,40.065,40.1937,126183.0
2023-02-13 11:30:00,40.61,40.65,40.46,40.58,109946.0,40.2135,40.2532,40.065,40.1838,109946.0
2023-02-13 12:00:00,40.56,40.77,40.47,40.59,61024.0,40.164,40.372,40.0749,40.1937,61024.0
2023-02-13 12:30:00,40.6,40.64,40.5,40.54,45525.0,40.2036,40.2433,40.1046,40.1442,45525.0
2023-02-13 13:00:00,40.55,40.65,40.47,40.58,90971.0,40.1541,40.2532,40.0749,40.1838,90971.0
2023-02-13 13:30:00,40.56,40.79,40.51,40.63,52856.0,40.164,40.3918,40.1145,40.2334,52856.0
2023-02-13 14:00:00,40.64,40.71,40.48,40.66,102363.0,40.2433,40.3126,40.0848,40.2631,102363.0
2023-02-13 14:30:00,40.65,40.74,40.6,40.64,50098.0,40.2532,40.3423,40.2036,40.2433,50098.0
2023-02-13 15:00:00,40.64,40.74,40.51,40.51,61254.0,40.2433,40.3423,40.1145,40.1145,61254.0
2023-02-13 15:30:00,40.52,40.57,40.47,40.5,289986.0,40.1244,40.1739,40.0749,40.1046,289986.0
2023-02-14 09:30:00,39.5,41.19,38.75,40.72,511814.0,39.1144,40.7879,38.3717,40.3225,511814.0
2023-02-14 10:00:00,40.72,40.79,40.49,40.51,160062.0,40.3225,40.3918,40.0947,40.1145,160062.0
2023-02-14 10:30:00,40.52,40.69,40.48,40.58,69983.0,40.1244,40.2928,40.0848,40.1838,69983.0
2023-02-14 11:00:00,40.56,40.64,40.49,40.52,84306.0,40.164,40.2433,40.0947,40.1244,84306.0
2023-02-14 11:30:00,40.51,40.62,40.49,40.56,70294.0,40.1145,40.2234,40.0947,40.164,70294.0
2023-02-14 12:00:00,40.57,40.58,40.47,40.51,50931.0,40.1739,40.1838,40.0749,40.1145,50931.0
2023-02-14 12:30:00,40.5,40.54,39.82,39.97,53933.0,40.1046,40.1442,39.4313,39.5798,53933.0
2023-02-14 13:00:00,39.93,40.03,39.7,39.87,35635.0,39.5402,39.6392,39.3124,39.4808,35635.0
2023-02-14 13:30:00,39.81,39.86,39.65,39.77,23765.0,39.4214,39.4709,39.2629,39.3817,23765.0
2023-02-14 14:00:00,39.79,39.91,39.7,39.91,24218.0,39.4016,39.5204,39.3124,39.5204,24218.0
2023-02-14 14:30:00,39.88,40.01,39.87,39.91,23156.0,39.4907,39.6194,39.4808,39.5204,23156.0
2023-02-14 15:00:00,39.91,40.12,39.78,40.07,39527.0,39.5204,39.7283,39.3916,39.6788,39527.0
2023-02-14 15:30:00,40.07,40.3,39.99,40.0,99508.0,39.6788,39.9066,39.5996,39.6095,99508.0
2023-02-15 09:30:00,39.87,40.14,39.43,39.85,214767.0,39.4808,39.7481,39.0451,39.461,214767.0
2023-02-15 10:00:00,39.85,40.09,39.85,40.0,116053.0,39.461,39.6986,39.461,39.6095,116053.0
2023-02-15 10:30:00,39.99,40.35,39.99,40.31,70913.0,39.5996,39.9561,39.5996,39.9165,70913.0
2023-02-15 11:00:00,40.3,40.56,40.27,40.47,43266.0,39.9066,40.164,39.8769,40.0749,43266.0
2023-02-15 11:30:00,40.48,40.71,40.44,40.65,47875.0,40.0848,40.3126,40.0452,40.2532,47875.0
2023-02-15 12:00:00,40.64,40.68,40.6,40.63,24884.0,40.2433,40.2829,40.2036,40.2334,24884.0
2023-02-15 12:30:00,40.63,40.95,40.58,40.9,69190.0,40.2334,40.5502,40.1838,40.5007,69190.0
2023-02-15 13:00:00,40.95,41.13,40.85,41.02,125417.0,40.5502,40.7285,40.4512,40.6195,125417.0
2023-02-15 13:30:00,41.05,41.22,40.72,40.77,44915.0,40.6493,40.8176,40.3225,40.372,44915.0
2023-02-15 14:00:00,40.77,40.87,40.73,40.85,18728.0,40.372,40.471,40.3324,40.4512,18728.0
2023-02-15 14:30:00,40.85,40.88,40.77,40.77,16622.0,40.4512,40.4809,40.372,40.372,16622.0
2023-02-15 15:00:00,40.79,40.83,40.68,40.73,33086.0,40.3918,40.4314,40.2829,40.3324,33086.0
2023-02-15 15:30:00,40.74,40.78,40.48,40.48,127361.0,40.3423,40.3819,40.0848,40.0848,127361.0
2023-02-16 09:30:00,40.48,41.08,40.36,40.49,318426.0,40.0848,40.679,39.966,40.0947,318426.0
2023-02-16 10:00:00,40.5,41.06,40.4,41.01,280959.0,40.1046,40.6592,40.0056,40.6096,280959.0
2023-02-16 10:30:00,41.05,41.26,40.46,40.49,173660.0,40.6493,40.8572,40.065,40.0947,173660.0
2023-02-16 11:00:00,40.46,40.6,40.32,40.57,133328.0,40.065,40.2036,39.9264,40.1739,133328.0
2023-02-16 11:30:00,40.57,40.73,40.44,40.72,76537.0,40.1739,40.3324,40.0452,40.3225,76537.0
2023-02-16 12:00:00,40.73,41.49,40.73,41.46,139344.0,40.3324,41.085,40.3324,41.0552,139344.0
2023-02-16 12:30:00,41.46,41.56,41.42,41.48,61283.0,41.0552,41.1543,41.0156,41.0751,61283.0
2023-02-16 13:00:00,41.5,41.58,41.4,41.47,45452.0,41.0949,41.1741,40.9958,41.0652,45452.0
2023-02-16 13:30:00,41.48,41.7,41.4,41.49,226375.0,41.0751,41.2929,40.9958,41.085,226375.0
2023-02-16 14:00:00,41.49,41.56,41.45,41.5,38624.0,41.085,41.1543,41.0453,41.0949,38624.0
2023-02-16 14:30:00,41.5,42.0,41.47,41.79,143047.0,41.0949,41.59,41.0652,41.382,143047.0
2023-02-16 15:00:00,41.78,41.86,41.47,41.47,72636.0,41.3721,41.4513,41.0652,41.0652,72636.0
2023-02-16 15:30:00,41.47,41.55,41.43,41.48,200026.0,41.0652,41.1444,41.0255,41.0751,200026.0
2023-02-17 09:30:00,40.58,41.11,40.51,41.0,380660.0,40.1838,40.7087,40.1145,40.5997,380660.0
2023-02-17 10:00:00,40.99,41.81,40.96,41.67,122568.0,40.5898,41.4018,40.5601,41.2632,122568.0
2023-02-17 10:30:00,41.65,42.42,41.65,42.38,312554.0,41.2434,42.0059,41.2434,41.9663,312554.0
2023-02-17 11:00:00,42.41,42.59,42.29,42.41,198042.0,41.996,42.1742,41.8771,41.996,198042.0
2023-02-17 11:30:00,42.39,42.46,42.05,42.31,162572.0,41.9762,42.0455,41.6395,41.897,162572.0
2023-02-17 12:00:00,42.29,42.68,42.27,42.5,102102.0,41.8771,42.2633,41.8573,42.0851,102102.0
2023-02-17 12:30:00,42.5,42.59,42.42,42.52,47176.0,42.0851,42.1742,42.0059,42.1049,47176.0
2023-02-17 13:00:00,42.52,42.6,42.33,42.37,38644.0,42.1049,42.1841,41.9168,41.9564,38644.0
2023-02-17 13:30:00,42.37,42.55,42.36,42.48,58968.0,41.9564,42.1346,41.9465,42.0653,58968.0
2023-02-17 14:00:00,42.47,42.57,42.23,42.28,48976.0,42.0554,42.1544,41.8177,41.8672,48976.0
2023-02-17 14:30:00,42.29,42.38,42.17,42.28,41933.0,41.8771,41.9663,41.7583,41.8672,41933.0
2023-02-17 15:00:00,42.29,42.35,42.24,42.3,104597.0,41.8771,41.9366,41.8276,41.887,104597.0
2023-02-17 15:30:00,42.3,42.33,41.79,41.79,430165.0,41.887,41.9168,41.382,41.382,430165.0
2023-02-21 09:30:00,41.21,42.48,41.1,41.29,219956.0,40.8077,42.0653,40.6988,40.8869,219956.0
2023-02-21 10:00:00,41.21,41.41,40.58,40.64,69527.0,40.8077,41.0057,40.1838,40.2433,69527.0
2023-02-21 10:30:00,40.65,40.86,40.17,40.18,89157.0,40.2532,40.4611,39.7778,39.7877,89157.0
2023-02-21 11:00:00,40.22,40.25,40.0,40.05,63988.0,39.8274,39.8571,39.6095,39.659,63988.0
2023-02-21 11:30:00,40.05,40.2,40.0,40.16,47741.0,39.659,39.8075,39.6095,39.7679,47741.0
2023-02-21 12:00:00,40.16,40.21,40.0,40.08,34876.0,39.7679,39.8175,39.6095,39.6887,34876.0
2023-02-21 12:30:00,40.1,40.15,40.03,40.11,25091.0,39.7085,39.758,39.6392,39.7184,25091.0
2023-02-21 13:00:00,40.12,40.21,39.99,40.21,220021.0,39.7283,39.8175,39.5996,39.8175,220021.0
2023-02-21 13:30:00,40.21,40.22,40.12,40.17,20861.0,39.8175,39.8274,39.7283,39.7778,20861.0
2023-02-21 14:00:00,40.17,40.17,40.0,40.02,31899.0,39.7778,39.7778,39.6095,39.6293,31899.0
2023-02-21 14:30:00,40.02,40.11,40.0,40.02,27730.0,39.6293,39.7184,39.6095,39.6293,27730.0
2023-02-21 15:00:00,40.03,40.2,39.99,40.15,50167.0,39.6392,39.8075,39.5996,39.758,50167.0
2023-02-21 15:30:00,40.12,40.26,40.0,40.06,497065.0,39.7283,39.867,39.6095,39.6689,497065.0
2023-02-22 09:30:00,40.46,42.01,40.22,41.04,289956.0,40.065,41.5999,39.8274,40.6393,289956.0
2023-02-22 10:00:00,40.95,42.13,40.81,41.98,286713.0,40.5502,41.7187,40.4116,41.5702,286713.0
2023-02-22 10:30:00,41.98,42.22,41.51,42.21,320160.0,41.5702,41.8078,41.1048,41.7979,320160.0
2023-02-22 11:00:00,42.22,42.35,41.99,41.99,151463.0,41.8078,41.9366,41.5801,41.5801,151463.0
2023-02-22 11:30:00,41.99,42.01,41.47,41.57,121920.0,41.5801,41.5999,41.0652,41.1642,121920.0
2023-02-22 12:00:00,41.62,42.12,41.61,42.01,71055.0,41.2137,41.7088,41.2038,41.5999,71055.0
2023-02-22 12:30:00,42.01,42.14,41.98,42.02,51147.0,41.5999,41.7286,41.5702,41.6098,51147.0
2023-02-22 13:00:00,42.03,42.11,41.94,41.96,58758.0,41.6197,41.6989,41.5306,41.5504,58758.0
2023-02-22 13:30:00,41.96,42.1,41.88,41.95,82382.0,41.5504,41.689,41.4711,41.5405,82382.0
2023-02-22 14:00:00,41.93,42.1,41.84,42.04,82292.0,41.5207,41.689,41.4315,41.6296,82292.0
2023-02-22 14:30:00,42.04,42.07,41.9,41.91,54677.0,41.6296,41.6593,41.491,41.5009,54677.0
2023-02-22 15:00:00,41.91,42.25,41.87,42.25,185212.0,41.5009,41.8375,41.4612,41.8375,185212.0
2023-02-22 15:30:00,42.25,42.5,42.1,42.44,539856.0,41.8375,42.0851,41.689,42.0257,539856.0
2023-02-23 09:30:00,43.38,43.94,42.96,43.04,229865.0,42.9565,43.511,42.5406,42.6198,229865.0
2023-02-23 10:00:00,43.07,43.25,42.69,43.1,114314.0,42.6495,42.8278,42.2732,42.6792,114314.0
2023-02-23 10:30:00,43.1,43.14,42.47,42.75,161298.0,42.6792,42.7188,42.0554,42.3327,161298.0
2023-02-23 11:00:00,42.77,42.8,42.17,42.53,109264.0,42.3525,42.3822,41.7583,42.1148,109264.0
2023-02-23 11:30:00,42.55,42.58,42.16,42.16,36735.0,42.1346,42.1643,41.7484,41.7484,36735.0
2023-02-23 12:00:00,42.18,42.41,42.14,42.3,38774.0,41.7682,41.996,41.7286,41.887,38774.0
2023-02-23 12:30:00,42.32,42.52,42.28,42.49,36308.0,41.9069,42.1049,41.8672,42.0752,36308.0
2023-02-23 13:00:00,42.51,42.59,42.46,42.54,28841.0,42.095,42.1742,42.0455,42.1247,28841.0
2023-02-23 13:30:00,42.55,42.76,42.51,42.71,31849.0,42.1346,42.3426,42.095,42.293,31849.0
2023-02-23 14:00:00,42.73,42.89,42.72,42.85,41955.0,42.3129,42.4713,42.3029,42.4317,41955.0
2023-02-23 14:30:00,42.86,42.88,42.32,42.67,148085.0,42.4416,42.4614,41.9069,42.2534,148085.0
2023-02-23 15:00:00,42.68,42.72,42.5,42.65,49932.0,42.2633,42.3029,42.0851,42.2336,49932.0
2023-02-23 15:30:00,42.64,42.72,42.52,42.59,228378.0,42.2237,42.3029,42.1049,42.1742,228378.0
2023-02-24 09:30:00,41.55,42.4,41.06,41.74,99179.0,41.1444,41.9861,40.6592,41.3325,99179.0
2023-02-24 10:00:00,41.74,41.74,41.08,41.18,98219.0,41.3325,41.3325,40.679,40.778,98219.0
2023-02-24 10:30:00,41.18,41.25,40.68,40.95,116282.0,40.778,40.8473,40.2829,40.5502,116282.0
2023-02-24 11:00:00,40.93,41.0,40.66,40.66,81698.0,40.5304,40.5997,40.2631,40.2631,81698.0
2023-02-24 11:30:00,40.67,40.87,40.59,40.8,65548.0,40.273,40.471,40.1937,40.4017,65548.0
2023-02-24 12:00:00,40.82,40.85,40.6,40.64,44739.0,40.4215,40.4512,40.2036,40.2433,44739.0
2023-02-24 12:30:00,40.65,40.66,40.5,40.62,37214.0,40.2532,40.2631,40.1046,40.2234,37214.0
2023-02-24 13:00:00,40.62,40.94,40.59,40.9,35238.0,40.2234,40.5403,40.1937,40.5007,35238.0
2023-02-24 13:30:00,40.9,40.94,40.65,40.68,50836.0,40.5007,40.5403,40.2532,40.2829,50836.0
2023-02-24 14:00:00,40.69,40.72,40.55,40.62,35755.0,40.2928,40.3225,40.1541,40.2234,35755.0
2023-02-24 14:30:00,40.61,40.62,40.44,40.52,41254.0,40.2135,40.2234,40.0452,40.1244,41254.0
2023-02-24 15:00:00,40.52,40.58,40.32,40.33,45989.0,40.1244,40.1838,39.9264,39.9363,45989.0
2023-02-24 15:30:00,40.34,40.34,40.03,40.06,202735.0,39.9462,39.9462,39.6392,39.6689,202735.0
2023-02-27 09:30:00,40.0,40.53,39.06,39.22,287979.0,39.6095,40.1343,38.6787,38.8371,287979.0
2023-02-27 10:00:00,39.24,39.8,39.21,39.52,63506.0,38.8569,39.4115,38.8272,39.1342,63506.0
2023-02-27 10:30:00,39.49,39.61,39.21,39.56,94771.0,39.1045,39.2233,38.8272,39.1738,94771.0
2023-02-27 11:00:00,39.59,39.96,39.54,39.78,47267.0,39.2035,39.5699,39.154,39.3916,47267.0
2023-02-27 11:30:00,39.77,39.77,39.58,39.65,24860.0,39.3817,39.3817,39.1936,39.2629,24860.0
2023-02-27 12:00:00,39.66,39.67,39.5,39.54,24635.0,39.2728,39.2827,39.1144,39.154,24635.0
2023-02-27 12:30:00,39.55,39.65,39.54,39.59,17987.0,39.1639,39.2629,39.154,39.2035,17987.0
2023-02-27 13:00:00,39.6,39.62,39.52,39.62,24500.0,39.2134,39.2332,39.1342,39.2332,24500.0
2023-02-27 13:30:00,39.65,39.66,39.57,39.64,39908.0,39.2629,39.2728,39.1837,39.253,39908.0
2023-02-27 14:00:00,39.65,39.65,39.51,39.55,36911.0,39.2629,39.2629,39.1243,39.1639,36911.0
2023-02-27 14:30:00,39.54,39.59,39.33,39.38,37227.0,39.154,39.2035,38.946,38.9956,37227.0
2023-02-27 15:00:00,39.37,39.38,39.13,39.18,34479.0,38.9857,38.9956,38.748,38.7975,34479.0
2023-02-27 15:30:00,39.18,39.26,39.0,39.22,152281.0,38.7975,38.8767,38.6193,38.8371,152281.0
2023-02-28 09:30:00,38.3,39.1,38.25,38.88,149441.0,37.9261,38.7183,37.8766,38.5004,149441.0
2023-02-28 10:00:00,38.85,39.13,38.81,38.92,69855.0,38.4707,38.748,38.4311,38.54,69855.0
2023-02-28 10:30:00,38.95,39.02,38.86,38.9,36820.0,38.5698,38.6391,38.4806,38.5202,36820.0
2023-02-28 11:00:00,38.9,39.05,38.8,38.83,30393.0,38.5202,38.6688,38.4212,38.4509,30393.0
2023-02-28 11:30:00,38.84,38.94,38.79,38.9,23715.0,38.4608,38.5599,38.4113,38.5202,23715.0
2023-02-28 12:00:00,38.92,38.97,38.84,38.9,19750.0,38.54,38.5896,38.4608,38.5202,19750.0
2023-02-28 12:30:00,38.9,38.93,38.65,38.93,46149.0,38.5202,38.5499,38.2727,38.5499,46149.0
2023-02-28 13:00:00,38.93,38.95,38.87,38.9,18261.0,38.5499,38.5698,38.4905,38.5202,18261.0
2023-02-28 13:30:00,38.92,38.94,38.86,38.87,23926.0,38.54,38.5599,38.4806,38.4905,23926.0
2023-02-28 14:00:00,38.9,38.92,38.7,38.75,39017.0,38.5202,38.54,38.3222,38.3717,39017.0
2023-02-28 14:30:00,38.78,38.86,38.75,38.78,38411.0,38.4014,38.4806,38.3717,38.4014,38411.0
2023-02-28 15:00:00,38.78,38.86,38.65,38.84,69321.0,38.4014,38.4806,38.2727,38.4608,69321.0
2023-02-28 15:30:00,38.86,38.87,38.54,38.69,251503.0,38.4806,38.4905,38.1638,38.3123,251503.0
2023-03-01 09:30:00,40.92,41.0,40.21,40.79,266308.0,40.5205,40.5997,39.8175,40.3918,266308.0
2023-03-01 10:00:00,40.76,40.97,40.38,40.61,87003.0,40.3621,40.57,39.9858,40.2135,87003.0
2023-03-01 10:30:00,40.62,40.9,40.52,40.54,45316.0,40.2234,40.5007,40.1244,40.1442,45316.0
2023-03-01 11:00:00,40.55,40.83,40.55,40.79,74736.0,40.1541,40.4314,40.1541,40.3918,74736.0
2023-03-01 11:30:00,40.77,40.98,40.76,40.97,51615.0,40.372,40.5799,40.3621,40.57,51615.0
2023-03-01 12:00:00,40.97,40.98,40.83,40.91,37478.0,40.57,40.5799,40.4314,40.5106,37478.0
2023-03-01 12:30:00,40.93,40.98,40.84,40.89,30139.0,40.5304,40.5799,40.4413,40.4908,30139.0
2023-03-01 13:00:00,40.9,40.92,40.77,40.77,34146.0,40.5007,40.5205,40.372,40.372,34146.0
2023-03-01 13:30:00,40.78,40.81,40.68,40.69,28352.0,40.3819,40.4116,40.2829,40.2928,28352.0
2023-03-01 14:00:00,40.67,40.79,40.67,40.75,22979.0,40.273,40.3918,40.273,40.3522,22979.0
2023-03-01 14:30:00,40.75,40.91,40.73,40.87,36768.0,40.3522,40.5106,40.3324,40.471,36768.0
2023-03-01 15:00:00,40.89,40.91,40.8,40.83,73545.0,40.4908,40.5106,40.4017,40.4314,73545.0
2023-03-01 15:30:00,40.84,41.09,40.82,40.96,144799.0,40.4413,40.6889,40.4215,40.5601,144799.0
2023-03-02 09:30:00,40.5,41.38,40.47,41.34,189101.0,40.1046,40.976,40.0749,40.9364,189101.0
2023-03-02 10:00:00,41.35,42.2,41.35,42.07,143781.0,40.9463,41.788,40.9463,41.6593,143781.0
2023-03-02 10:30:00,42.08,42.49,41.91,42.2,91550.0,41.6692,42.0752,41.5009,41.788,91550.0
2023-03-02 11:00:00,42.17,42.62,42.17,42.45,88145.0,41.7583,42.2039,41.7583,42.0356,88145.0
2023-03-02 11:30:00,42.42,42.74,42.42,42.74,42393.0,42.0059,42.3228,42.0059,42.3228,42393.0
2023-03-02 12:00:00,42.75,42.89,42.59,42.73,49598.0,42.3327,42.4713,42.1742,42.3129,49598.0
2023-03-02 12:30:00,42.72,42.76,42.56,42.6,22037.0,42.3029,42.3426,42.1445,42.1841,22037.0
2023-03-02 13:00:00,42.59,42.63,42.27,42.37,26567.0,42.1742,42.2138,41.8573,41.9564,26567.0
2023-03-02 13:30:00,42.37,42.42,42.07,42.16,34656.0,41.9564,42.0059,41.6593,41.7484,34656.0
2023-03-02 14:00:00,42.17,42.26,42.06,42.22,34396.0,41.7583,41.8474,41.6494,41.8078,34396.0
2023-03-02 14:30:00,42.22,42.33,42.15,42.3,36056.0,41.8078,41.9168,41.7385,41.887,36056.0
2023-03-02 15:00:00,42.32,42.57,42.23,42.52,85755.0,41.9069,42.1544,41.8177,42.1049,85755.0
2023-03-02 15:30:00,42.52,42.66,42.48,42.64,152989.0,42.1049,42.2435,42.0653,42.2237,152989.0
2023-03-03 09:30:00,43.65,45.9,43.6,45.19,505578.0,43.2239,45.4519,43.1744,44.7488,505578.0
2023-03-03 10:00:00,45.19,45.9,44.88,45.8,156470.0,44.7488,45.4519,44.4419,45.3529,156470.0
2023-03-03 10:30:00,45.8,46.15,45.64,45.96,277234.0,45.3529,45.6995,45.1944,45.5113,277234.0
2023-03-03 11:00:00,45.95,46.07,45.86,45.9,138108.0,45.5014,45.6202,45.4123,45.4519,138108.0
2023-03-03 11:30:00,45.88,45.98,45.61,45.68,131530.0,45.4321,45.5311,45.1647,45.2341,131530.0
2023-03-03 12:00:00,45.65,45.67,45.45,45.52,46900.0,45.2043,45.2241,45.0063,45.0756,46900.0
2023-03-03 12:30:00,45.53,45.55,45.41,45.53,24726.0,45.0855,45.1053,44.9667,45.0855,24726.0
2023-03-03 13:00:00,45.54,45.66,45.36,45.51,32972.0,45.0954,45.2142,44.9172,45.0657,32972.0
2023-03-03 13:30:00,45.51,45.64,45.47,45.62,24916.0,45.0657,45.1944,45.0261,45.1746,24916.0
2023-03-03 14:00:00,45.62,45.7,45.6,45.64,40522.0,45.1746,45.2539,45.1548,45.1944,40522.0
2023-03-03 14:30:00,45.64,45.65,45.4,45.41,62511.0,45.1944,45.2043,44.9568,44.9667,62511.0
2023-03-03 15:00:00,45.42,45.48,45.21,45.24,41756.0,44.9766,45.036,44.7686,44.7983,41756.0
2023-03-03 15:30:00,45.23,45.39,45.19,45.29,177039.0,44.7884,44.9469,44.7488,44.8479,177039.0
2023-03-06 09:30:00,44.2,44.32,43.35,43.91,300987.0,43.7685,43.8873,42.9268,43.4813,300987.0
2023-03-06 10:00:00,43.93,44.12,43.3,43.53,111336.0,43.5011,43.6893,42.8773,43.105,111336.0
2023-03-06 10:30:00,43.55,44.13,43.47,43.82,94607.0,43.1248,43.6992,43.0456,43.3922,94607.0
2023-03-06 11:00:00,43.84,44.09,43.51,43.59,145080.0,43.412,43.6596,43.0852,43.1645,145080.0
2023-03-06 11:30:00,43.6,44.06,43.31,43.35,258940.0,43.1744,43.6299,42.8872,42.9268,258940.0
2023-03-06 12:00:00,43.35,43.95,43.35,43.94,43944.0,42.9268,43.5209,42.9268,43.511,43944.0
2023-03-06 12:30:00,43.94,44.0,43.67,43.8,58098.0,43.511,43.5705,43.2437,43.3724,58098.0
2023-03-06 13:00:00,43.79,43.82,43.55,43.73,48684.0,43.3625,43.3922,43.1248,43.3031,48684.0
2023-03-06 13:30:00,43.71,43.79,43.58,43.73,36127.0,43.2833,43.3625,43.1546,43.3031,36127.0
2023-03-06 14:00:00,43.72,43.78,43.62,43.69,39346.0,43.2932,43.3526,43.1942,43.2635,39346.0
2023-03-06 14:30:00,43.69,43.79,43.62,43.74,98099.0,43.2635,43.3625,43.1942,43.313,98099.0
2023-03-06 15:00:00,43.73,43.89,43.71,43.74,79971.0,43.3031,43.4615,43.2833,43.313,79971.0
2023-03-06 15:30:00,43.74,43.76,43.4,43.53,312244.0,43.313,43.3328,42.9763,43.105,312244.0
2023-03-07 09:30:00,42.18,42.3,40.23,40.28,339900.0,41.7682,41.887,39.8373,39.8868,339900.0
2023-03-07 10:00:00,40.27,40.83,40.07,40.42,196999.0,39.8769,40.4314,39.6788,40.0254,196999.0
2023-03-07 10:30:00,40.41,40.69,40.25,40.31,203902.0,40.0155,40.2928,39.8571,39.9165,203902.0
2023-03-07 11:00:00,40.31,40.76,40.07,40.12,116424.0,39.9165,40.3621,39.6788,39.7283,116424.0
2023-03-07 11:30:00,40.1,40.35,40.0,40.35,116625.0,39.7085,39.9561,39.6095,39.9561,116625.0
2023-03-07 12:00:00,40.36,40.5,40.05,40.07,86935.0,39.966,40.1046,39.659,39.6788,86935.0
2023-03-07 12:30:00,40.08,40.24,40.0,40.16,130296.0,39.6887,39.8472,39.6095,39.7679,130296.0
2023-03-07 13:00:00,40.14,40.22,39.98,40.01,100585.0,39.7481,39.8274,39.5897,39.6194,100585.0
2023-03-07 13:30:00,40.01,40.2,39.98,40.0,91922.0,39.6194,39.8075,39.5897,39.6095,91922.0
2023-03-07 14:00:00,40.03,40.18,39.98,39.98,57837.0,39.6392,39.7877,39.5897,39.5897,57837.0
2023-03-07 14:30:00,39.99,40.07,39.82,39.93,70017.0,39.5996,39.6788,39.4313,39.5402,70017.0
2023-03-07 15:00:00,39.91,40.07,39.88,39.98,77484.0,39.5204,39.6788,39.4907,39.5897,77484.0
2023-03-07 15:30:00,39.98,40.14,39.91,39.93,220741.0,39.5897,39.7481,39.5204,39.5402,220741.0
2023-03-08 09:30:00,38.0,38.35,37.38,38.16,437510.0,37.629,37.9756,37.0151,37.7875,437510.0
2023-03-08 10:00:00,38.14,39.35,38.13,38.79,319347.0,37.7677,38.9658,37.7578,38.4113,319347.0
2023-03-08 10:30:00,38.76,38.98,38.7,38.82,93528.0,38.3816,38.5995,38.3222,38.441,93528.0
2023-03-08 11:00:00,38.82,39.75,38.78,39.68,468318.0,38.441,39.3619,38.4014,39.2926,468318.0
2023-03-08 11:30:00,39.71,39.98,39.52,39.93,253376.0,39.3223,39.5897,39.1342,39.5402,253376.0
2023-03-08 12:00:00,39.93,40.37,39.88,40.21,192147.0,39.5402,39.9759,39.4907,39.8175,192147.0
2023-03-08 12:30:00,40.23,40.3,40.19,40.23,61616.0,39.8373,39.9066,39.7976,39.8373,61616.0
2023-03-08 13:00:00,40.23,40.31,40.17,40.27,40270.0,39.8373,39.9165,39.7778,39.8769,40270.0
2023-03-08 13:30:00,40.23,40.25,40.13,40.18,68576.0,39.8373,39.8571,39.7382,39.7877,68576.0
2023-03-08 14:00:00,40.18,40.21,40.0,40.04,77160.0,39.7877,39.8175,39.6095,39.6491,77160.0
2023-03-08 14:30:00,40.05,40.25,40.03,40.1,34711.0,39.659,39.8571,39.6392,39.7085,34711.0
2023-03-08 15:00:00,40.1,40.29,40.09,40.19,74856.0,39.7085,39.8967,39.6986,39.7976,74856.0
2023-03-08 15:30:00,40.19,40.29,40.08,40.12,295414.0,39.7976,39.8967,39.6887,39.7283,295414.0
2023-03-09 09:30:00,39.0,40.2,38.76,40.09,316730.0,38.6193,39.8075,38.3816,39.6986,316730.0
2023-03-09 10:00:00,40.0,40.11,39.19,39.27,860625.0,39.6095,39.7184,38.8074,38.8866,860625.0
2023-03-09 10:30:00,39.24,39.67,39.08,39.4,218907.0,38.8569,39.2827,38.6985,39.0154,218907.0
2023-03-09 11:00:00,39.4,39.5,39.22,39.4,79040.0,39.0154,39.1144,38.8371,39.0154,79040.0
2023-03-09 11:30:00,39.44,39.61,39.3,39.3,147057.0,39.055,39.2233,38.9163,38.9163,147057.0
2023-03-09 12:00:00,39.31,39.49,39.28,39.34,95441.0,38.9262,39.1045,38.8965,38.9559,95441.0
2023-03-09 12:30:00,39.37,39.54,39.17,39.21,87680.0,38.9857,39.154,38.7876,38.8272,87680.0
2023-03-09 13:00:00,39.22,39.59,38.88,39.39,226883.0,38.8371,39.2035,38.5004,39.0055,226883.0
2023-03-09 13:30:00,39.38,39.61,39.31,39.61,72210.0,38.9956,39.2233,38.9262,39.2233,72210.0
2023-03-09 14:00:00,39.6,39.76,39.37,39.73,89500.0,39.2134,39.3718,38.9857,39.3421,89500.0
2023-03-09 14:30:00,39.7,39.71,39.35,39.45,89207.0,39.3124,39.3223,38.9658,39.0649,89207.0
2023-03-09 15:00:00,39.47,39.53,39.28,39.36,80710.0,39.0847,39.1441,38.8965,38.9758,80710.0
2023-03-09 15:30:00,39.35,39.69,39.27,39.36,234693.0,38.9658,39.3025,38.8866,38.9758,234693.0
2023-03-10 09:30:00,40.0,40.09,39.33,39.83,108207.0,39.6095,39.6986,38.946,39.4412,108207.0
2023-03-10 10:00:00,39.81,40.03,39.62,40.03,68239.0,39.4214,39.6392,39.2332,39.6392,68239.0
2023-03-10 10:30:00,40.06,40.19,39.86,40.18,62078.0,39.6689,39.7976,39.4709,39.7877,62078.0
2023-03-10 11:00:00,40.16,40.59,40.15,40.53,82679.0,39.7679,40.1937,39.758,40.1343,82679.0
2023-03-10 11:30:00,40.55,40.68,40.4,40.61,36409.0,40.1541,40.2829,40.0056,40.2135,36409.0
2023-03-10 12:00:00,40.62,40.93,40.48,40.87,61507.0,40.2234,40.5304,40.0848,40.471,61507.0
2023-03-10 12:30:00,40.92,40.99,40.56,40.58,37108.0,40.5205,40.5898,40.164,40.1838,37108.0
2023-03-10 13:00:00,40.62,40.81,40.39,40.52,48650.0,40.2234,40.4116,39.9957,40.1244,48650.0
2023-03-10 13:30:00,40.51,40.57,40.35,40.45,74603.0,40.1145,40.1739,39.9561,40.0551,74603.0
2023-03-10 14:00:00,40.47,40.68,40.46,40.52,44678.0,40.0749,40.2829,40.065,40.1244,44678.0
2023-03-10 14:30:00,40.52,40.59,40.25,40.3,45183.0,40.1244,40.1937,39.8571,39.9066,45183.0
2023-03-10 15:00:00,40.32,40.44,40.28,40.43,50407.0,39.9264,40.0452,39.8868,40.0353,50407.0
2023-03-10 15:30:00,40.41,40.5,40.3,40.41,181478.0,40.0155,40.1046,39.9066,40.0155,181478.0
2023-03-13 09:30:00,40.73,41.49,39.69,41.26,136485.0,40.3324,41.085,39.3025,40.8572,136485.0
2023-03-13 10:00:00,41.26,41.96,41.15,41.79,88645.0,40.8572,41.5504,40.7483,41.382,88645.0
2023-03-13 10:30:00,41.83,41.94,41.22,41.66,122980.0,41.4216,41.5306,40.8176,41.2533,122980.0
2023-03-13 11:00:00,41.64,41.69,40.68,40.85,119406.0,41.2335,41.283,40.2829,40.4512,119406.0
2023-03-13 11:30:00,40.86,40.98,40.42,40.97,50541.0,40.4611,40.5799,40.0254,40.57,50541.0
2023-03-13 12:00:00,40.97,41.1,40.74,40.82,21355.0,40.57,40.6988,40.3423,40.4215,21355.0
2023-03-13 12:30:00,40.82,40.88,40.69,40.74,32295.0,40.4215,40.4809,40.2928,40.3423,32295.0
2023-03-13 13:00:00,40.7,40.88,40.42,40.56,24435.0,40.3027,40.4809,40.0254,40.164,24435.0
2023-03-13 13:30:00,40.6,40.81,40.5,40.75,32549.0,40.2036,40.4116,40.1046,40.3522,32549.0
2023-03-13 14:00:00,40.71,40.93,40.71,40.87,19572.0,40.3126,40.5304,40.3126,40.471,19572.0
2023-03-13 14:30:00,40.84,41.0,40.74,40.87,26325.0,40.4413,40.5997,40.3423,40.471,26325.0
2023-03-13 15:00:00,40.87,40.89,40.51,40.63,48686.0,40.471,40.4908,40.1145,40.2334,48686.0
2023-03-13 15:30:00,40.64,40.85,40.57,40.66,189678.0,40.2433,40.4512,40.1739,40.2631,189678.0
2023-03-14 09:30:00,38.84,38.84,34.62,34.71,1017055.0,38.4608,38.4608,34.282,34.3711,1017055.0
2023-03-14 10:00:00,34.71,36.28,34.5,36.02,1756190.0,34.3711,35.9258,34.1632,35.6684,1756190.0
2023-03-14 10:30:00,36.05,38.23,36.04,38.15,529228.0,35.6981,37.8568,35.6882,37.7776,529228.0
2023-03-14 11:00:00,38.19,38.67,37.13,37.75,440629.0,37.8172,38.2925,36.7675,37.3815,440629.0
2023-03-14 11:30:00,37.77,38.46,37.72,38.43,115615.0,37.4013,38.0845,37.3518,38.0548,115615.0
2023-03-14 12:00:00,38.43,38.46,38.23,38.34,71781.0,38.0548,38.0845,37.8568,37.9657,71781.0
2023-03-14 12:30:00,38.33,38.78,38.28,38.77,86004.0,37.9558,38.4014,37.9063,38.3915,86004.0
2023-03-14 13:00:00,38.78,39.19,38.78,39.16,117264.0,38.4014,38.8074,38.4014,38.7777,117264.0
2023-03-14 13:30:00,39.14,39.26,38.93,38.97,83086.0,38.7579,38.8767,38.5499,38.5896,83086.0
2023-03-14 14:00:00,39.0,39.24,38.96,39.13,54723.0,38.6193,38.8569,38.5797,38.748,54723.0
2023-03-14 14:30:00,39.13,39.36,39.03,39.07,127172.0,38.748,38.9758,38.649,38.6886,127172.0
2023-03-14 15:00:00,39.07,39.07,38.71,38.89,56089.0,38.6886,38.6886,38.3321,38.5103,56089.0
2023-03-14 15:30:00,38.89,39.32,38.86,39.26,189132.0,38.5103,38.9361,38.4806,38.8767,189132.0
2023-03-15 09:30:00,36.95,38.21,36.95,37.27,328689.0,36.5893,37.837,36.5893,36.9062,328689.0
2023-03-15 10:00:00,37.27,37.28,35.75,36.46,469661.0,36.9062,36.9161,35.401,36.1041,469661.0
2023-03-15 10:30:00,36.45,36.96,35.98,36.39,248188.0,36.0942,36.5992,35.6287,36.0347,248188.0
2023-03-15 11:00:00,36.4,36.69,36.19,36.35,240043.0,36.0446,36.3318,35.8367,35.9951,240043.0
2023-03-15 11:30:00,36.39,36.62,36.16,36.16,183183.0,36.0347,36.2625,35.807,35.807,183183.0
2023-03-15 12:00:00,36.16,36.25,35.97,36.0,105532.0,35.807,35.8961,35.6188,35.6486,105532.0
2023-03-15 12:30:00,36.01,36.78,35.98,36.45,160212.0,35.6585,36.4209,35.6287,36.0942,160212.0
2023-03-15 13:00:00,36.46,36.66,36.3,36.34,92039.0,36.1041,36.3021,35.9456,35.9852,92039.0
2023-03-15 13:30:00,36.35,36.54,36.25,36.47,126895.0,35.9951,36.1833,35.8961,36.114,126895.0
2023-03-15 14:00:00,36.47,36.55,36.22,36.44,127895.0,36.114,36.1932,35.8664,36.0843,127895.0
2023-03-15 14:30:00,36.43,36.73,36.37,36.62,101631.0,36.0744,36.3714,36.0149,36.2625,101631.0
2023-03-15 15:00:00,36.63,37.02,36.52,36.76,170097.0,36.2724,36.6586,36.1635,36.4011,170097.0
2023-03-15 15:30:00,36.77,36.79,36.44,36.76,408420.0,36.411,36.4308,36.0843,36.4011,408420.0
2023-03-16 09:30:00,36.76,37.16,36.0,36.93,111939.0,36.4011,36.7972,35.6486,36.5695,111939.0
2023-03-16 10:00:00,36.94,36.94,36.27,36.4,54034.0,36.5794,36.5794,35.9159,36.0446,54034.0
2023-03-16 10:30:00,36.39,36.5,36.1,36.5,108959.0,36.0347,36.1437,35.7476,36.1437,108959.0
2023-03-16 11:00:00,36.55,36.75,36.52,36.56,72348.0,36.1932,36.3912,36.1635,36.2031,72348.0
2023-03-16 11:30:00,36.56,37.21,36.4,37.15,83266.0,36.2031,36.8467,36.0446,36.7873,83266.0
2023-03-16 12:00:00,37.15,37.27,36.9,37.01,61274.0,36.7873,36.9062,36.5398,36.6487,61274.0
2023-03-16 12:30:00,37.03,37.11,36.77,37.03,127055.0,36.6685,36.7477,36.411,36.6685,127055.0
2023-03-16 13:00:00,37.03,37.47,37.01,37.28,55870.0,36.6685,37.1042,36.6487,36.9161,55870.0
2023-03-16 13:30:00,37.3,37.58,37.24,37.47,46148.0,36.9359,37.2131,36.8764,37.1042,46148.0
2023-03-16 14:00:00,37.47,37.48,37.24,37.44,43259.0,37.1042,37.1141,36.8764,37.0745,43259.0
2023-03-16 14:30:00,37.4,37.43,37.2,37.21,31697.0,37.0349,37.0646,36.8368,36.8467,31697.0
2023-03-16 15:00:00,37.23,37.47,37.23,37.45,38273.0,36.8665,37.1042,36.8665,37.0844,38273.0
2023-03-16 15:30:00,37.44,37.44,37.08,37.09,160267.0,37.0745,37.0745,36.718,36.7279,160267.0
2023-03-17 09:30:00,36.44,36.47,35.42,36.24,219011.0,36.0843,36.114,35.0742,35.8862,219011.0
2023-03-17 10:00:00,36.28,36.39,35.77,35.86,40685.0,35.9258,36.0347,35.4208,35.5099,40685.0
2023-03-17 10:30:00,35.87,35.9,35.62,35.74,46257.0,35.5198,35.5495,35.2723,35.3911,46257.0
2023-03-17 11:00:00,35.71,35.74,35.56,35.58,41045.0,35.3614,35.3911,35.2128,35.2327,41045.0
2023-03-17 11:30:00,35.58,35.8,35.18,35.7,58550.0,35.2327,35.4505,34.8366,35.3515,58550.0
2023-03-17 12:00:00,35.73,35.8,35.54,35.6,42928.0,35.3812,35.4505,35.193,35.2525,42928.0
2023-03-17 12:30:00,35.6,35.73,35.59,35.7,35778.0,35.2525,35.3812,35.2426,35.3515,35778.0
2023-03-17 13:00:00,35.68,35.72,35.5,35.64,37701.0,35.3317,35.3713,35.1534,35.2921,37701.0
2023-03-17 13:30:00,35.65,35.71,35.56,35.6,28930.0,35.302,35.3614,35.2128,35.2525,28930.0
2023-03-17 14:00:00,35.61,35.66,35.41,35.46,34483.0,35.2624,35.3119,35.0643,35.1138,34483.0
2023-03-17 14:30:00,35.46,35.51,35.3,35.35,25145.0,35.1138,35.1633,34.9554,35.0049,25145.0
2023-03-17 15:00:00,35.37,35.45,35.3,35.43,35579.0,35.0247,35.1039,34.9554,35.0841,35579.0
2023-03-17 15:30:00,35.42,35.72,35.42,35.51,144200.0,35.0742,35.3713,35.0742,35.1633,144200.0
2023-03-20 09:30:00,34.05,35.7,33.98,35.58,229337.0,33.7176,35.3515,33.6483,35.2327,229337.0
2023-03-20 10:00:00,35.57,36.06,35.51,36.02,125457.0,35.2227,35.708,35.1633,35.6684,125457.0
2023-03-20 10:30:00,35.99,36.04,35.68,35.75,72713.0,35.6386,35.6882,35.3317,35.401,72713.0
2023-03-20 11:00:00,35.76,35.83,35.48,35.73,171028.0,35.4109,35.4802,35.1336,35.3812,171028.0
2023-03-20 11:30:00,35.72,35.73,35.19,35.22,85102.0,35.3713,35.3812,34.8465,34.8762,85102.0
2023-03-20 12:00:00,35.22,35.49,35.1,35.41,59057.0,34.8762,35.1435,34.7573,35.0643,59057.0
2023-03-20 12:30:00,35.44,35.58,35.3,35.58,28364.0,35.094,35.2327,34.9554,35.2327,28364.0
2023-03-20 13:00:00,35.59,35.61,35.46,35.52,25807.0,35.2426,35.2624,35.1138,35.1732,25807.0
2023-03-20 13:30:00,35.52,35.52,35.29,35.34,30476.0,35.1732,35.1732,34.9455,34.995,30476.0
2023-03-20 14:00:00,35.35,35.42,35.3,35.34,22727.0,35.0049,35.0742,34.9554,34.995,22727.0
2023-03-20 14:30:00,35.34,35.43,35.28,35.36,22167.0,34.995,35.0841,34.9356,35.0148,22167.0
2023-03-20 15:00:00,35.34,35.38,35.21,35.27,21879.0,34.995,35.0346,34.8663,34.9257,21879.0
2023-03-20 15:30:00,35.27,35.47,35.01,35.11,312306.0,34.9257,35.1237,34.6682,34.7672,312306.0
2023-03-21 09:30:00,35.8,37.44,35.65,37.33,249011.0,35.4505,37.0745,35.302,36.9656,249011.0
2023-03-21 10:00:00,37.26,37.45,36.72,36.84,152193.0,36.8963,37.0844,36.3615,36.4804,152193.0
2023-03-21 10:30:00,36.86,37.41,36.78,37.14,193662.0,36.5002,37.0448,36.4209,36.7774,193662.0
2023-03-21 11:00:00,37.13,37.16,36.79,36.95,88994.0,36.7675,36.7972,36.4308,36.5893,88994.0
2023-03-21 11:30:00,36.94,37.15,36.81,37.03,72399.0,36.5794,36.7873,36.4506,36.6685,72399.0
2023-03-21 12:00:00,37.02,37.08,36.84,36.95,45138.0,36.6586,36.718,36.4804,36.5893,45138.0
2023-03-21 12:30:00,36.97,37.0,36.78,36.89,48267.0,36.6091,36.6388,36.4209,36.5299,48267.0
2023-03-21 13:00:00,36.89,36.92,36.32,36.91,193676.0,36.5299,36.5596,35.9654,36.5497,193676.0
2023-03-21 13:30:00,36.91,36.93,36.66,36.69,57098.0,36.5497,36.5695,36.3021,36.3318,57098.0
2023-03-21 14:00:00,36.7,37.01,36.69,36.98,74051.0,36.3417,36.6487,36.3318,36.619,74051.0
2023-03-21 14:30:00,36.96,37.0,36.87,36.98,44474.0,36.5992,36.6388,36.5101,36.619,44474.0
2023-03-21 15:00:00,36.97,36.97,36.77,36.8,42026.0,36.6091,36.6091,36.411,36.4407,42026.0
2023-03-21 15:30:00,36.8,36.82,36.61,36.65,107736.0,36.4407,36.4605,36.2526,36.2922,107736.0
2023-03-22 09:30:00,37.32,37.59,36.74,37.58,90012.0,36.9557,37.223,36.3813,37.2131,90012.0
2023-03-22 10:00:00,37.58,37.7,37.23,37.29,79648.0,37.2131,37.332,36.8665,36.926,79648.0
2023-03-22 10:30:00,37.3,37.53,37.27,37.47,58486.0,36.9359,37.1636,36.9062,37.1042,58486.0
2023-03-22 11:00:00,37.48,37.59,37.43,37.44,48360.0,37.1141,37.223,37.0646,37.0745,48360.0
2023-03-22 11:30:00,37.44,37.59,37.39,37.57,69824.0,37.0745,37.223,37.025,37.2032,69824.0
2023-03-22 12:00:00,37.57,37.64,37.42,37.64,39372.0,37.2032,37.2725,37.0547,37.2725,39372.0
2023-03-22 12:30:00,37.64,37.67,37.41,37.44,24645.0,37.2725,37.3022,37.0448,37.0745,24645.0
2023-03-22 13:00:00,37.44,37.45,37.28,37.38,25062.0,37.0745,37.0844,36.9161,37.0151,25062.0
2023-03-22 13:30:00,37.37,37.38,37.28,37.33,29216.0,37.0052,37.0151,36.9161,36.9656,29216.0
2023-03-22 14:00:00,37.28,37.47,37.28,37.4,53322.0,36.9161,37.1042,36.9161,37.0349,53322.0
2023-03-22 14:30:00,37.4,37.77,37.29,37.49,52761.0,37.0349,37.4013,36.926,37.124,52761.0
2023-03-22 15:00:00,37.45,37.63,37.33,37.62,52927.0,37.0844,37.2626,36.9656,37.2527,52927.0
2023-03-22 15:30:00,37.61,37.7,37.17,37.18,148479.0,37.2428,37.332,36.8071,36.817,148479.0
2023-03-23 09:30:00,38.29,39.14,38.2,38.67,225043.0,37.9162,38.7579,37.8271,38.2925,225043.0
2023-03-23 10:00:00,38.67,39.07,38.65,38.79,130168.0,38.2925,38.6886,38.2727,38.4113,130168.0
2023-03-23 10:30:00,38.79,39.29,38.78,39.29,114867.0,38.4113,38.9064,38.4014,38.9064,114867.0
2023-03-23 11:00:00,39.3,39.38,39.14,39.32,99265.0,38.9163,38.9956,38.7579,38.9361,99265.0
2023-03-23 11:30:00,39.32,39.9,39.31,39.8,179158.0,38.9361,39.5105,38.9262,39.4115,179158.0
2023-03-23 12:00:00,39.81,39.87,39.45,39.55,66217.0,39.4214,39.4808,39.0649,39.1639,66217.0
2023-03-23 12:30:00,39.53,39.62,39.19,39.21,62297.0,39.1441,39.2332,38.8074,38.8272,62297.0
2023-03-23 13:00:00,39.24,39.34,38.85,38.96,72064.0,38.8569,38.9559,38.4707,38.5797,72064.0
2023-03-23 13:30:00,38.92,38.97,38.76,38.86,59379.0,38.54,38.5896,38.3816,38.4806,59379.0
2023-03-23 14:00:00,38.87,38.91,38.71,38.77,46548.0,38.4905,38.5301,38.3321,38.3915,46548.0
2023-03-23 14:30:00,38.78,38.83,38.56,38.68,50404.0,38.4014,38.4509,38.1836,38.3024,50404.0
2023-03-23 15:00:00,38.68,38.79,38.47,38.48,75523.0,38.3024,38.4113,38.0944,38.1043,75523.0
2023-03-23 15:30:00,38.48,38.9,38.47,38.75,210813.0,38.1043,38.5202,38.0944,38.3717,210813.0
2023-03-24 09:30:00,38.7,38.9,38.22,38.55,64638.0,38.3222,38.5202,37.8469,38.1737,64638.0
2023-03-24 10:00:00,38.52,38.62,37.86,38.02,84376.0,38.144,38.243,37.4904,37.6488,84376.0
2023-03-24 10:30:00,38.05,38.12,37.64,37.77,72602.0,37.6785,37.7479,37.2725,37.4013,72602.0
2023-03-24 11:00:00,37.75,37.86,37.32,37.39,116227.0,37.3815,37.4904,36.9557,37.025,116227.0
2023-03-24 11:30:00,37.42,37.95,37.35,37.94,193384.0,37.0547,37.5795,36.9854,37.5696,193384.0
2023-03-24 12:00:00,37.95,37.95,37.54,37.61,65776.0,37.5795,37.5795,37.1735,37.2428,65776.0
2023-03-24 12:30:00,37.64,37.72,37.49,37.51,32643.0,37.2725,37.3518,37.124,37.1438,32643.0
2023-03-24 13:00:00,37.5,37.54,37.32,37.47,34263.0,37.1339,37.1735,36.9557,37.1042,34263.0
2023-03-24 13:30:00,37.44,37.56,37.32,37.37,25702.0,37.0745,37.1933,36.9557,37.0052,25702.0
2023-03-24 14:00:00,37.39,37.47,37.35,37.36,21469.0,37.025,37.1042,36.9854,36.9953,21469.0
2023-03-24 14:30:00,37.35,37.5,37.35,37.43,25032.0,36.9854,37.1339,36.9854,37.0646,25032.0
2023-03-24 15:00:00,37.43,37.59,37.4,37.55,51905.0,37.0646,37.223,37.0349,37.1834,51905.0
2023-03-24 15:30:00,37.56,37.56,37.3,37.48,142510.0,37.1933,37.1933,36.9359,37.1141,142510.0
2023-03-27 09:30:00,36.6,37.64,36.33,37.38,68190.0,36.2427,37.2725,35.9753,37.0151,68190.0
2023-03-27 10:00:00,37.44,37.67,37.32,37.33,64947.0,37.0745,37.3022,36.9557,36.9656,64947.0
2023-03-27 10:30:00,37.29,37.52,37.24,37.41,42711.0,36.926,37.1537,36.8764,37.0448,42711.0
2023-03-27 11:00:00,37.4,37.48,37.01,37.07,58465.0,37.0349,37.1141,36.6487,36.7081,58465.0
2023-03-27 11:30:00,37.06,37.09,36.95,36.99,40045.0,36.6982,36.7279,36.5893,36.6289,40045.0
2023-03-27 12:00:00,37.0,37.2,36.98,37.09,46370.0,36.6388,36.8368,36.619,36.7279,46370.0
2023-03-27 12:30:00,37.08,37.11,36.98,37.08,20449.0,36.718,36.7477,36.619,36.718,20449.0
2023-03-27 13:00:00,37.08,37.24,37.07,37.22,24204.0,36.718,36.8764,36.7081,36.8566,24204.0
2023-03-27 13:30:00,37.21,37.35,37.16,37.32,28964.0,36.8467,36.9854,36.7972,36.9557,28964.0
2023-03-27 14:00:00,37.32,37.52,37.25,37.52,27612.0,36.9557,37.1537,36.8863,37.1537,27612.0
2023-03-27 14:30:00,37.51,37.52,37.24,37.37,49431.0,37.1438,37.1537,36.8764,37.0052,49431.0
2023-03-27 15:00:00,37.37,37.4,36.19,37.16,86111.0,37.0052,37.0349,35.8367,36.7972,86111.0
2023-03-27 15:30:00,37.16,37.26,37.0,37.02,125799.0,36.7972,36.8963,36.6388,36.6586,125799.0
2023-03-28 09:30:00,38.46,39.49,38.29,39.02,278701.0,38.0845,39.1045,37.9162,38.6391,278701.0
2023-03-28 10:00:00,39.0,39.58,38.78,39.02,275203.0,38.6193,39.1936,38.4014,38.6391,275203.0
2023-03-28 10:30:00,39.01,39.12,38.84,38.91,79386.0,38.6292,38.7381,38.4608,38.5301,79386.0
2023-03-28 11:00:00,38.91,39.45,38.87,39.34,109707.0,38.5301,39.0649,38.4905,38.9559,109707.0
2023-03-28 11:30:00,39.34,39.7,39.29,39.65,93998.0,38.9559,39.3124,38.9064,39.2629,93998.0
2023-03-28 12:00:00,39.65,39.68,39.37,39.53,49333.0,39.2629,39.2926,38.9857,39.1441,49333.0
2023-03-28 12:30:00,39.54,39.81,39.54,39.8,74387.0,39.154,39.4214,39.154,39.4115,74387.0
2023-03-28 13:00:00,39.78,39.84,39.68,39.74,40277.0,39.3916,39.4511,39.2926,39.352,40277.0
2023-03-28 13:30:00,39.73,39.73,39.4,39.4,28546.0,39.3421,39.3421,39.0154,39.0154,28546.0
2023-03-28 14:00:00,39.39,39.52,39.37,39.42,30003.0,39.0055,39.1342,38.9857,39.0352,30003.0
2023-03-28 14:30:00,39.41,39.58,39.34,39.54,32410.0,39.0253,39.1936,38.9559,39.154,32410.0
2023-03-28 15:00:00,39.54,39.57,39.35,39.39,51228.0,39.154,39.1837,38.9658,39.0055,51228.0
2023-03-28 15:30:00,39.39,39.59,39.35,39.56,206835.0,39.0055,39.2035,38.9658,39.1738,206835.0
2023-03-29 09:30:00,39.21,39.5,38.39,39.23,153971.0,38.8272,39.1144,38.0152,38.847,153971.0
2023-03-29 10:00:00,39.26,39.69,39.26,39.49,70815.0,38.8767,39.3025,38.8767,39.1045,70815.0
2023-03-29 10:30:00,39.46,39.85,39.44,39.79,53489.0,39.0748,39.461,39.055,39.4016,53489.0
2023-03-29 11:00:00,39.82,39.98,39.7,39.98,73385.0,39.4313,39.5897,39.3124,39.5897,73385.0
2023-03-29 11:30:00,39.98,40.3,39.84,40.3,80901.0,39.5897,39.9066,39.4511,39.9066,80901.0
2023-03-29 12:00:00,40.3,40.36,40.02,40.22,55079.0,39.9066,39.966,39.6293,39.8274,55079.0
2023-03-29 12:30:00,40.25,40.35,40.21,40.25,37265.0,39.8571,39.9561,39.8175,39.8571,37265.0
2023-03-29 13:00:00,40.25,40.28,40.11,40.25,35872.0,39.8571,39.8868,39.7184,39.8571,35872.0
2023-03-29 13:30:00,40.24,40.34,40.14,40.26,55207.0,39.8472,39.9462,39.7481,39.867,55207.0
2023-03-29 14:00:00,40.24,40.34,40.21,40.29,65129.0,39.8472,39.9462,39.8175,39.8967,65129.0
2023-03-29 14:30:00,40.3,40.37,40.24,40.3,41207.0,39.9066,39.9759,39.8472,39.9066,41207.0
2023-03-29 15:00:00,40.3,40.34,40.04,40.16,67715.0,39.9066,39.9462,39.6491,39.7679,67715.0
2023-03-29 15:30:00,40.16,40.38,40.01,40.37,196284.0,39.7679,39.9858,39.6194,39.9759,196284.0
2023-03-30 09:30:00,39.99,40.74,39.89,40.57,92280.0,39.5996,40.3423,39.5006,40.1739,92280.0
2023-03-30 10:00:00,40.53,40.54,39.44,39.44,148972.0,40.1343,40.1442,39.055,39.055,148972.0
2023-03-30 10:30:00,39.46,39.58,39.13,39.23,136961.0,39.0748,39.1936,38.748,38.847,136961.0
2023-03-30 11:00:00,39.2,39.36,39.02,39.32,81894.0,38.8173,38.9758,38.6391,38.9361,81894.0
2023-03-30 11:30:00,39.3,39.43,39.09,39.36,75640.0,38.9163,39.0451,38.7084,38.9758,75640.0
2023-03-30 12:00:00,39.35,39.49,39.3,39.44,42202.0,38.9658,39.1045,38.9163,39.055,42202.0
2023-03-30 12:30:00,39.44,39.46,39.16,39.32,146449.0,39.055,39.0748,38.7777,38.9361,146449.0
2023-03-30 13:00:00,39.32,39.35,39.07,39.2,114621.0,38.9361,38.9658,38.6886,38.8173,114621.0
2023-03-30 13:30:00,39.2,39.29,39.08,39.25,40024.0,38.8173,38.9064,38.6985,38.8668,40024.0
2023-03-30 14:00:00,39.27,39.29,39.14,39.23,28396.0,38.8866,38.9064,38.7579,38.847,28396.0
2023-03-30 14:30:00,39.25,39.26,39.11,39.15,32156.0,38.8668,38.8767,38.7282,38.7678,32156.0
2023-03-30 15:00:00,39.16,39.3,39.16,39.27,21714.0,38.7777,38.9163,38.7777,38.8866,21714.0
2023-03-30 15:30:00,39.28,39.56,39.27,39.49,144742.0,38.8965,39.1738,38.8866,39.1045,144742.0
2023-03-31 09:30:00,39.43,39.47,39.16,39.22,22045.0,39.0451,39.0847,38.7777,38.8371,22045.0
2023-03-31 10:00:00,39.22,39.38,39.15,39.37,16168.0,38.8371,38.9956,38.7678,38.9857,16168.0
2023-03-31 10:30:00,39.37,39.44,39.23,39.26,32166.0,38.9857,39.055,38.847,38.8767,32166.0
2023-03-31 11:00:00,39.22,39.39,39.17,39.39,41421.0,38.8371,39.0055,38.7876,39.0055,41421.0
2023-03-31 11:30:00,39.36,39.44,39.33,39.34,24124.0,38.9758,39.055,38.946,38.9559,24124.0
2023-03-31 12:00:00,39.34,39.36,39.26,39.28,20590.0,38.9559,38.9758,38.8767,38.8965,20590.0
2023-03-31 12:30:00,39.27,39.37,39.24,39.33,31417.0,38.8866,38.9857,38.8569,38.946,31417.0
2023-03-31 13:00:00,39.32,39.4,39.2,39.22,30946.0,38.9361,39.0154,38.8173,38.8371,30946.0
2023-03-31 13:30:00,39.22,39.22,38.95,39.02,23047.0,38.8371,38.8371,38.5698,38.6391,23047.0
2023-03-31 14:00:00,39.05,39.14,39.0,39.04,22369.0,38.6688,38.7579,38.6193,38.6589,22369.0
2023-03-31 14:30:00,39.03,39.06,38.83,38.83,24746.0,38.649,38.6787,38.4509,38.4509,24746.0
2023-03-31 15:00:00,38.82,38.82,38.47,38.6,54549.0,38.441,38.441,38.0944,38.2232,54549.0
2023-03-31 15:30:00,38.6,38.66,38.38,38.61,247541.0,38.2232,38.2826,38.0053,38.2331,247541.0
2023-04-03 09:30:00,38.75,39.72,38.72,39.33,190320.0,38.3717,39.3322,38.342,38.946,190320.0
2023-04-03 10:00:00,39.37,39.47,39.03,39.22,138659.0,38.9857,39.0847,38.649,38.8371,138659.0
2023-04-03 10:30:00,39.2,39.23,38.67,39.02,111338.0,38.8173,38.847,38.2925,38.6391,111338.0
2023-04-03 11:00:00,39.02,39.59,38.81,39.59,113681.0,38.6391,39.2035,38.4311,39.2035,113681.0
2023-04-03 11:30:00,39.6,40.0,39.52,39.86,171178.0,39.2134,39.6095,39.1342,39.4709,171178.0
2023-04-03 12:00:00,39.86,39.99,39.79,39.99,143140.0,39.4709,39.5996,39.4016,39.5996,143140.0
2023-04-03 12:30:00,39.98,39.99,39.62,39.63,102566.0,39.5897,39.5996,39.2332,39.2431,102566.0
2023-04-03 13:00:00,39.62,39.73,39.51,39.52,103374.0,39.2332,39.3421,39.1243,39.1342,103374.0
2023-04-03 13:30:00,39.52,39.62,39.51,39.59,61487.0,39.1342,39.2332,39.1243,39.2035,61487.0
2023-04-03 14:00:00,39.6,39.6,39.44,39.51,54168.0,39.2134,39.2134,39.055,39.1243,54168.0
2023-04-03 14:30:00,39.51,39.62,39.45,39.55,54856.0,39.1243,39.2332,39.0649,39.1639,54856.0
2023-04-03 15:00:00,39.55,39.64,39.5,39.61,84873.0,39.1639,39.253,39.1144,39.2233,84873.0
2023-04-03 15:30:00,39.61,39.82,39.56,39.71,329313.0,39.2233,39.4313,39.1738,39.3223,329313.0
2023-04-04 09:30:00,39.65,40.0,38.65,39.33,114380.0,39.2629,39.6095,38.2727,38.946,114380.0
2023-04-04 10:00:00,39.53,39.62,39.04,39.15,94935.0,39.1441,39.2332,38.6589,38.7678,94935.0
2023-04-04 10:30:00,39.16,39.43,39.16,39.29,50664.0,38.7777,39.0451,38.7777,38.9064,50664.0
2023-04-04 11:00:00,39.26,39.48,39.2,39.47,61905.0,38.8767,39.0946,38.8173,39.0847,61905.0
2023-04-04 11:30:00,39.46,39.5,39.24,39.3,94723.0,39.0748,39.1144,38.8569,38.9163,94723.0
2023-04-04 12:00:00,39.3,39.34,39.06,39.21,50567.0,38.9163,38.9559,38.6787,38.8272,50567.0
2023-04-04 12:30:00,39.23,39.5,39.22,39.46,41383.0,38.847,39.1144,38.8371,39.0748,41383.0
2023-04-04 13:00:00,39.46,39.68,39.43,39.66,50952.0,39.0748,39.2926,39.0451,39.2728,50952.0
2023-04-04 13:30:00,39.67,39.73,39.54,39.57,41330.0,39.2827,39.3421,39.154,39.1837,41330.0
2023-04-04 14:00:00,39.58,39.67,39.32,39.34,70171.0,39.1936,39.2827,38.9361,38.9559,70171.0
2023-04-04 14:30:00,39.34,39.55,39.28,39.38,51252.0,38.9559,39.1639,38.8965,38.9956,51252.0
2023-04-04 15:00:00,39.37,39.68,39.36,39.66,56409.0,38.9857,39.2926,38.9758,39.2728,56409.0
2023-04-04 15:30:00,39.66,39.98,39.54,39.98,215477.0,39.2728,39.5897,39.154,39.5897,215477.0
2023-04-05 09:30:00,39.75,39.83,38.64,38.89,69201.0,39.3619,39.4412,38.2628,38.5103,69201.0
2023-04-05 10:00:00,38.9,39.01,38.31,38.58,72251.0,38.5202,38.6292,37.936,38.2034,72251.0
2023-04-05 10:30:00,38.61,38.69,38.08,38.1,86658.0,38.2331,38.3123,37.7082,37.7281,86658.0
2023-04-05 11:00:00,38.11,38.38,38.01,38.04,99162.0,37.738,38.0053,37.6389,37.6686,99162.0
2023-04-05 11:30:00,38.06,38.17,37.89,38.17,47304.0,37.6884,37.7974,37.5201,37.7974,47304.0
2023-04-05 12:00:00,38.18,38.28,38.07,38.23,90736.0,37.8073,37.9063,37.6983,37.8568,90736.0
2023-04-05 12:30:00,38.27,38.38,38.2,38.24,32678.0,37.8964,38.0053,37.8271,37.8667,32678.0
2023-04-05 13:00:00,38.25,38.27,38.11,38.15,23445.0,37.8766,37.8964,37.738,37.7776,23445.0
2023-04-05 13:30:00,38.13,38.15,37.75,37.78,63640.0,37.7578,37.7776,37.3815,37.4112,63640.0
2023-04-05 14:00:00,37.78,37.8,37.71,37.72,39848.0,37.4112,37.431,37.3419,37.3518,39848.0
2023-04-05 14:30:00,37.72,38.11,37.71,38.02,142814.0,37.3518,37.738,37.3419,37.6488,142814.0
2023-04-05 15:00:00,38.04,38.07,37.59,37.66,57320.0,37.6686,37.6983,37.223,37.2923,57320.0
2023-04-05 15:30:00,37.7,37.91,37.58,37.88,173777.0,37.332,37.5399,37.2131,37.5102,173777.0
2023-04-06 09:30:00,37.7,38.85,37.7,38.45,113755.0,37.332,38.4707,37.332,38.0746,113755.0
2023-04-06 10:00:00,38.47,39.03,38.4,39.0,81672.0,38.0944,38.649,38.0251,38.6193,81672.0
2023-04-06 10:30:00,38.98,39.0,38.78,38.87,48953.0,38.5995,38.6193,38.4014,38.4905,48953.0
2023-04-06 11:00:00,38.87,38.99,38.8,38.85,40921.0,38.4905,38.6094,38.4212,38.4707,40921.0
2023-04-06 11:30:00,38.86,39.06,38.85,39.03,38078.0,38.4806,38.6787,38.4707,38.649,38078.0
2023-04-06 12:00:00,39.05,39.1,38.9,38.96,27593.0,38.6688,38.7183,38.5202,38.5797,27593.0
2023-04-06 12:30:00,38.96,39.1,38.87,38.92,29746.0,38.5797,38.7183,38.4905,38.54,29746.0
2023-04-06 13:00:00,38.91,38.93,38.85,38.88,24615.0,38.5301,38.5499,38.4707,38.5004,24615.0
2023-04-06 13:30:00,38.89,38.9,38.72,38.73,25206.0,38.5103,38.5202,38.342,38.3519,25206.0
2023-04-06 14:00:00,38.72,38.92,38.69,38.92,28367.0,38.342,38.54,38.3123,38.54,28367.0
2023-04-06 14:30:00,38.9,38.93,38.68,38.72,65280.0,38.5202,38.5499,38.3024,38.342,65280.0
2023-04-06 15:00:00,38.7,38.7,38.55,38.59,54991.0,38.3222,38.3222,38.1737,38.2133,54991.0
2023-04-06 15:30:00,38.6,38.89,38.6,38.67,144367.0,38.2232,38.5103,38.2232,38.2925,144367.0
2023-04-10 09:30:00,38.02,38.53,37.66,38.0,96625.0,37.6488,38.1539,37.2923,37.629,96625.0
2023-04-10 10:00:00,37.98,38.14,37.95,38.0,86135.0,37.6092,37.7677,37.5795,37.629,86135.0
2023-04-10 10:30:00,38.01,38.3,37.92,37.93,45297.0,37.6389,37.9261,37.5498,37.5597,45297.0
2023-04-10 11:00:00,37.97,38.05,37.8,37.82,60244.0,37.5993,37.6785,37.431,37.4508,60244.0
2023-04-10 11:30:00,37.83,37.87,37.48,37.5,77241.0,37.4607,37.5003,37.1141,37.1339,77241.0
2023-04-10 12:00:00,37.49,37.57,37.35,37.51,70560.0,37.124,37.2032,36.9854,37.1438,70560.0
2023-04-10 12:30:00,37.51,37.58,37.42,37.56,66943.0,37.1438,37.2131,37.0547,37.1933,66943.0
2023-04-10 13:00:00,37.56,37.61,37.35,37.41,39445.0,37.1933,37.2428,36.9854,37.0448,39445.0
2023-04-10 13:30:00,37.4,37.46,37.24,37.26,49749.0,37.0349,37.0943,36.8764,36.8963,49749.0
2023-04-10 14:00:00,37.25,37.31,37.19,37.24,31217.0,36.8863,36.9458,36.8269,36.8764,31217.0
2023-04-10 14:30:00,37.22,37.26,37.13,37.22,32765.0,36.8566,36.8963,36.7675,36.8566,32765.0
2023-04-10 15:00:00,37.26,37.28,37.1,37.1,44066.0,36.8963,36.9161,36.7378,36.7378,44066.0
2023-04-10 15:30:00,37.12,37.17,36.98,37.06,160713.0,36.7576,36.8071,36.619,36.6982,160713.0
2023-04-11 09:30:00,37.59,38.09,37.2,37.38,80137.0,37.223,37.7181,36.8368,37.0151,80137.0
2023-04-11 10:00:00,37.39,37.68,37.38,37.4,102871.0,37.025,37.3122,37.0151,37.0349,102871.0
2023-04-11 10:30:00,37.39,37.52,37.27,37.44,42046.0,37.025,37.1537,36.9062,37.0745,42046.0
2023-04-11 11:00:00,37.44,37.93,37.44,37.78,77396.0,37.0745,37.5597,37.0745,37.4112,77396.0
2023-04-11 11:30:00,37.78,37.83,37.63,37.67,70072.0,37.4112,37.4607,37.2626,37.3022,70072.0
2023-04-11 12:00:00,37.69,37.69,37.41,37.46,32874.0,37.3221,37.3221,37.0448,37.0943,32874.0
2023-04-11 12:30:00,37.47,37.52,37.39,37.49,25253.0,37.1042,37.1537,37.025,37.124,25253.0
2023-04-11 13:00:00,37.48,37.51,37.39,37.48,77972.0,37.1141,37.1438,37.025,37.1141,77972.0
2023-04-11 13:30:00,37.48,37.61,37.44,37.6,30658.0,37.1141,37.2428,37.0745,37.2329,30658.0
2023-04-11 14:00:00,37.59,37.6,37.49,37.58,28582.0,37.223,37.2329,37.124,37.2131,28582.0
2023-04-11 14:30:00,37.58,37.6,37.43,37.47,27967.0,37.2131,37.2329,37.0646,37.1042,27967.0
2023-04-11 15:00:00,37.47,37.6,37.4,37.57,50487.0,37.1042,37.2329,37.0349,37.2032,50487.0
2023-04-11 15:30:00,37.56,37.56,37.4,37.44,156179.0,37.1933,37.1933,37.0349,37.0745,156179.0
2023-04-12 09:30:00,37.04,37.39,36.41,36.54,56624.0,36.6784,37.025,36.0545,36.1833,56624.0
2023-04-12 10:00:00,36.51,37.02,36.46,36.8,62284.0,36.1536,36.6586,36.1041,36.4407,62284.0
2023-04-12 10:30:00,36.83,36.84,36.53,36.58,42240.0,36.4704,36.4804,36.1734,36.2229,42240.0
2023-04-12 11:00:00,36.59,36.7,36.49,36.57,47230.0,36.2328,36.3417,36.1338,36.213,47230.0
2023-04-12 11:30:00,36.58,36.61,36.45,36.45,33528.0,36.2229,36.2526,36.0942,36.0942,33528.0
2023-04-12 12:00:00,36.44,36.44,36.27,36.34,24106.0,36.0843,36.0843,35.9159,35.9852,24106.0
2023-04-12 12:30:00,36.35,36.6,36.32,36.6,39312.0,35.9951,36.2427,35.9654,36.2427,39312.0
2023-04-12 13:00:00,36.58,36.74,36.5,36.71,26331.0,36.2229,36.3813,36.1437,36.3516,26331.0
2023-04-12 13:30:00,36.72,36.76,36.48,36.53,35630.0,36.3615,36.4011,36.1239,36.1734,35630.0
2023-04-12 14:00:00,36.52,36.65,36.49,36.49,26233.0,36.1635,36.2922,36.1338,36.1338,26233.0
2023-04-12 14:30:00,36.47,36.51,36.36,36.36,15296.0,36.114,36.1536,36.005,36.005,15296.0
2023-04-12 15:00:00,36.36,36.37,36.19,36.19,19248.0,36.005,36.0149,35.8367,35.8367,19248.0
2023-04-12 15:30:00,36.18,36.3,36.1,36.24,186926.0,35.8268,35.9456,35.7476,35.8862,186926.0
2023-04-13 09:30:00,36.74,37.1,36.59,36.88,99219.0,36.3813,36.7378,36.2328,36.52,99219.0
2023-04-13 10:00:00,36.89,36.99,36.76,36.79,92930.0,36.5299,36.6289,36.4011,36.4308,92930.0
2023-04-13 10:30:00,36.76,36.96,36.64,36.93,58065.0,36.4011,36.5992,36.2823,36.5695,58065.0
2023-04-13 11:00:00,36.93,37.17,36.91,37.11,48035.0,36.5695,36.8071,36.5497,36.7477,48035.0
2023-04-13 11:30:00,37.11,37.11,37.02,37.07,29136.0,36.7477,36.7477,36.6586,36.7081,29136.0
2023-04-13 12:00:00,37.07,37.21,37.07,37.11,32779.0,36.7081,36.8467,36.7081,36.7477,32779.0
2023-04-13 12:30:00,37.09,37.11,36.99,37.09,22157.0,36.7279,36.7477,36.6289,36.7279,22157.0
2023-04-13 13:00:00,37.11,37.24,37.11,37.19,26352.0,36.7477,36.8764,36.7477,36.8269,26352.0
2023-04-13 13:30:00,37.19,37.42,37.19,37.4,34019.0,36.8269,37.0547,36.8269,37.0349,34019.0
2023-04-13 14:00:00,37.4,37.4,37.24,37.25,26117.0,37.0349,37.0349,36.8764,36.8863,26117.0
2023-04-13 14:30:00,37.24,37.31,37.2,37.23,18800.0,36.8764,36.9458,36.8368,36.8665,18800.0
2023-04-13 15:00:00,37.23,37.29,37.17,37.2,39743.0,36.8665,36.926,36.8071,36.8368,39743.0
2023-04-13 15:30:00,37.2,37.25,37.06,37.06,133029.0,36.8368,36.8863,36.6982,36.6982,133029.0
2023-04-14 09:30:00,37.25,37.4,36.67,37.4,123499.0,36.8863,37.0349,36.312,37.0349,123499.0
2023-04-14 10:00:00,37.37,37.59,37.23,37.3,63019.0,37.0052,37.223,36.8665,36.9359,63019.0
2023-04-14 10:30:00,37.3,37.51,37.15,37.21,92122.0,36.9359,37.1438,36.7873,36.8467,92122.0
2023-04-14 11:00:00,37.23,37.24,37.05,37.13,32595.0,36.8665,36.8764,36.6883,36.7675,32595.0
2023-04-14 11:30:00,37.15,37.24,37.04,37.24,44623.0,36.7873,36.8764,36.6784,36.8764,44623.0
2023-04-14 12:00:00,37.24,37.4,37.22,37.37,22163.0,36.8764,37.0349,36.8566,37.0052,22163.0
2023-04-14 12:30:00,37.34,37.38,37.14,37.23,20576.0,36.9755,37.0151,36.7774,36.8665,20576.0
2023-04-14 13:00:00,37.23,37.31,37.21,37.22,19355.0,36.8665,36.9458,36.8467,36.8566,19355.0
2023-04-14 13:30:00,37.22,37.36,37.2,37.35,29862.0,36.8566,36.9953,36.8368,36.9854,29862.0
2023-04-14 14:00:00,37.36,37.52,37.35,37.5,26513.0,36.9953,37.1537,36.9854,37.1339,26513.0
2023-04-14 14:30:00,37.5,37.7,37.5,37.56,45014.0,37.1339,37.332,37.1339,37.1933,45014.0
2023-04-14 15:00:00,37.55,37.6,37.5,37.57,51000.0,37.1834,37.2329,37.1339,37.2032,51000.0
2023-04-14 15:30:00,37.62,37.76,37.57,37.63,201917.0,37.2527,37.3914,37.2032,37.2626,201917.0
2023-04-17 09:30:00,38.8,39.33,37.89,38.23,134238.0,38.4212,38.946,37.5201,37.8568,134238.0
2023-04-17 10:00:00,38.19,38.68,38.19,38.62,107273.0,37.8172,38.3024,37.8172,38.243,107273.0
2023-04-17 10:30:00,38.63,39.1,38.63,38.92,131153.0,38.2529,38.7183,38.2529,38.54,131153.0
2023-04-17 11:00:00,38.9,39.15,38.85,38.98,124920.0,38.5202,38.7678,38.4707,38.5995,124920.0
2023-04-17 11:30:00,38.96,39.1,38.83,38.98,97309.0,38.5797,38.7183,38.4509,38.5995,97309.0
2023-04-17 12:00:00,38.98,39.14,38.91,39.14,148556.0,38.5995,38.7579,38.5301,38.7579,148556.0
2023-04-17 12:30:00,39.15,39.32,38.98,39.07,77797.0,38.7678,38.9361,38.5995,38.6886,77797.0
2023-04-17 13:00:00,39.07,39.27,38.94,39.21,60404.0,38.6886,38.8866,38.5599,38.8272,60404.0
2023-04-17 13:30:00,39.22,39.39,39.2,39.33,76285.0,38.8371,39.0055,38.8173,38.946,76285.0
2023-04-17 14:00:00,39.34,39.4,39.28,39.34,59968.0,38.9559,39.0154,38.8965,38.9559,59968.0
2023-04-17 14:30:00,39.34,39.35,39.19,39.26,65777.0,38.9559,38.9658,38.8074,38.8767,65777.0
2023-04-17 15:00:00,39.25,39.26,38.97,39.03,104757.0,38.8668,38.8767,38.5896,38.649,104757.0
2023-04-17 15:30:00,39.02,39.07,38.74,39.02,220289.0,38.6391,38.6886,38.3618,38.6391,220289.0
2023-04-18 09:30:00,39.46,39.64,38.9,38.9,176364.0,39.0748,39.253,38.5202,38.5202,176364.0
2023-04-18 10:00:00,38.9,39.24,38.85,39.12,66970.0,38.5202,38.8569,38.4707,38.7381,66970.0
2023-04-18 10:30:00,39.12,39.24,39.04,39.17,41832.0,38.7381,38.8569,38.6589,38.7876,41832.0
2023-04-18 11:00:00,39.14,39.14,38.94,39.04,53730.0,38.7579,38.7579,38.5599,38.6589,53730.0
2023-04-18 11:30:00,39.04,39.09,38.92,38.99,34701.0,38.6589,38.7084,38.54,38.6094,34701.0
2023-04-18 12:00:00,39.02,39.07,38.95,39.02,39110.0,38.6391,38.6886,38.5698,38.6391,39110.0
2023-04-18 12:30:00,39.03,39.08,38.94,38.98,33316.0,38.649,38.6985,38.5599,38.5995,33316.0
2023-04-18 13:00:00,38.98,39.02,38.94,38.99,28316.0,38.5995,38.6391,38.5599,38.6094,28316.0
2023-04-18 13:30:00,39.01,39.14,38.99,39.11,40688.0,38.6292,38.7579,38.6094,38.7282,40688.0
2023-04-18 14:00:00,39.12,39.19,39.09,39.13,21497.0,38.7381,38.8074,38.7084,38.748,21497.0
2023-04-18 14:30:00,39.13,39.18,39.1,39.18,17599.0,38.748,38.7975,38.7183,38.7975,17599.0
2023-04-18 15:00:00,39.18,39.18,38.99,39.02,25236.0,38.7975,38.7975,38.6094,38.6391,25236.0
2023-04-18 15:30:00,39.02,39.2,38.98,39.19,111743.0,38.6391,38.8173,38.5995,38.8074,111743.0
2023-04-19 09:30:00,39.49,39.87,37.8,39.55,853652.0,39.1045,39.4808,37.431,39.1639,853652.0
2023-04-19 10:00:00,39.56,40.57,39.5,40.33,322346.0,39.1738,40.1739,39.1144,39.9363,322346.0
2023-04-19 10:30:00,40.27,40.99,39.63,40.0,378780.0,39.8769,40.5898,39.2431,39.6095,378780.0
2023-04-19 11:00:00,40.0,40.18,39.63,39.91,145824.0,39.6095,39.7877,39.2431,39.5204,145824.0
2023-04-19 11:30:00,39.91,41.57,39.85,41.55,222603.0,39.5204,41.1642,39.461,41.1444,222603.0
2023-04-19 12:00:00,41.57,42.17,41.44,42.09,294989.0,41.1642,41.7583,41.0354,41.6791,294989.0
2023-04-19 12:30:00,42.07,42.24,41.73,42.07,137955.0,41.6593,41.8276,41.3226,41.6593,137955.0
2023-04-19 13:00:00,42.06,42.22,41.75,42.04,130063.0,41.6494,41.8078,41.3424,41.6296,130063.0
2023-04-19 13:30:00,42.06,42.54,41.96,42.43,139859.0,41.6494,42.1247,41.5504,42.0158,139859.0
2023-04-19 14:00:00,42.41,42.99,42.39,42.9,126221.0,41.996,42.5703,41.9762,42.4812,126221.0
2023-04-19 14:30:00,42.9,42.99,42.64,42.84,66320.0,42.4812,42.5703,42.2237,42.4218,66320.0
2023-04-19 15:00:00,42.83,43.15,42.78,43.09,105404.0,42.4119,42.7288,42.3624,42.6693,105404.0
2023-04-19 15:30:00,43.1,43.26,42.53,42.69,490040.0,42.6792,42.8377,42.1148,42.2732,490040.0
2023-04-20 09:30:00,44.59,45.48,43.95,45.43,582575.0,44.1547,45.036,43.5209,44.9865,582575.0
2023-04-20 10:00:00,45.44,45.86,44.9,44.98,423312.0,44.9964,45.4123,44.4617,44.5409,423312.0
2023-04-20 10:30:00,45.0,45.4,44.83,45.0,206843.0,44.5607,44.9568,44.3923,44.5607,206843.0
2023-04-20 11:00:00,45.03,45.2,44.71,45.0,180645.0,44.5904,44.7587,44.2735,44.5607,180645.0
2023-04-20 11:30:00,44.99,45.0,44.28,44.38,204923.0,44.5508,44.5607,43.8477,43.9467,204923.0
2023-04-20 12:00:00,44.37,44.54,44.16,44.16,145339.0,43.9368,44.1052,43.7289,43.7289,145339.0
2023-04-20 12:30:00,44.16,44.35,44.1,44.16,114517.0,43.7289,43.917,43.6695,43.7289,114517.0
2023-04-20 13:00:00,44.18,44.28,44.06,44.1,78829.0,43.7487,43.8477,43.6299,43.6695,78829.0
2023-04-20 13:30:00,44.1,44.27,43.99,44.27,111547.0,43.6695,43.8378,43.5605,43.8378,111547.0
2023-04-20 14:00:00,44.29,44.54,44.28,44.51,143302.0,43.8576,44.1052,43.8477,44.0755,143302.0
2023-04-20 14:30:00,44.5,44.54,44.24,44.46,127895.0,44.0656,44.1052,43.8081,44.026,127895.0
2023-04-20 15:00:00,44.44,44.78,44.4,44.66,88445.0,44.0062,44.3428,43.9665,44.224,88445.0
2023-04-20 15:30:00,44.66,44.98,44.1,44.58,658695.0,44.224,44.5409,43.6695,44.1448,658695.0
2023-04-21 09:30:00,45.32,45.36,43.3,43.31,227585.0,44.8776,44.9172,42.8773,42.8872,227585.0
2023-04-21 10:00:00,43.32,43.76,42.93,43.63,139779.0,42.8971,43.3328,42.5109,43.2041,139779.0
2023-04-21 10:30:00,43.63,43.71,43.02,43.17,73791.0,43.2041,43.2833,42.6,42.7486,73791.0
2023-04-21 11:00:00,43.2,43.63,43.2,43.63,63445.0,42.7783,43.2041,42.7783,43.2041,63445.0
2023-04-21 11:30:00,43.63,43.91,43.51,43.83,64608.0,43.2041,43.4813,43.0852,43.4021,64608.0
2023-04-21 12:00:00,43.83,43.85,43.58,43.67,38389.0,43.4021,43.4219,43.1546,43.2437,38389.0
2023-04-21 12:30:00,43.67,43.9,43.67,43.8,54282.0,43.2437,43.4714,43.2437,43.3724,54282.0
2023-04-21 13:00:00,43.82,43.86,43.52,43.64,41294.0,43.3922,43.4318,43.0951,43.214,41294.0
2023-04-21 13:30:00,43.64,43.68,43.45,43.47,24587.0,43.214,43.2536,43.0258,43.0456,24587.0
2023-04-21 14:00:00,43.5,43.52,43.26,43.3,34934.0,43.0753,43.0951,42.8377,42.8773,34934.0
2023-04-21 14:30:00,43.3,43.4,43.22,43.29,39667.0,42.8773,42.9763,42.7981,42.8674,39667.0
2023-04-21 15:00:00,43.27,43.32,43.09,43.14,46705.0,42.8476,42.8971,42.6693,42.7188,46705.0
2023-04-21 15:30:00,43.14,43.35,43.02,43.04,260234.0,42.7188,42.9268,42.6,42.6198,260234.0
2023-04-24 09:30:00,44.32,44.89,44.09,44.79,336122.0,43.8873,44.4518,43.6596,44.3527,336122.0
2023-04-24 10:00:00,44.82,44.83,43.85,44.07,364554.0,44.3824,44.3923,43.4219,43.6398,364554.0
2023-04-24 10:30:00,44.1,44.11,42.83,42.84,230307.0,43.6695,43.6794,42.4119,42.4218,230307.0
2023-04-24 11:00:00,42.84,43.56,42.71,43.26,266065.0,42.4218,43.1347,42.293,42.8377,266065.0
2023-04-24 11:30:00,43.26,43.57,43.01,43.24,222663.0,42.8377,43.1447,42.5901,42.8179,222663.0
2023-04-24 12:00:00,43.22,43.38,42.69,42.85,163267.0,42.7981,42.9565,42.2732,42.4317,163267.0
2023-04-24 12:30:00,42.88,43.09,42.5,42.6,212792.0,42.4614,42.6693,42.0851,42.1841,212792.0
2023-04-24 13:00:00,42.61,42.95,42.44,42.9,67485.0,42.194,42.5307,42.0257,42.4812,67485.0
2023-04-24 13:30:00,42.9,43.15,42.78,42.99,66065.0,42.4812,42.7288,42.3624,42.5703,66065.0
2023-04-24 14:00:00,43.0,43.26,42.96,43.15,74155.0,42.5802,42.8377,42.5406,42.7288,74155.0
2023-04-24 14:30:00,43.15,43.3,43.0,43.3,59084.0,42.7288,42.8773,42.5802,42.8773,59084.0
2023-04-24 15:00:00,43.31,43.32,43.05,43.22,70103.0,42.8872,42.8971,42.6297,42.7981,70103.0
2023-04-24 15:30:00,43.22,43.34,43.15,43.24,241480.0,42.7981,42.9169,42.7288,42.8179,241480.0
2023-04-25 09:30:00,42.66,43.0,42.12,42.2,139375.0,42.2435,42.5802,41.7088,41.788,139375.0
2023-04-25 10:00:00,42.22,42.61,42.12,42.21,134371.0,41.8078,42.194,41.7088,41.7979,134371.0
2023-04-25 10:30:00,42.22,42.65,42.04,42.4,227767.0,41.8078,42.2336,41.6296,41.9861,227767.0
2023-04-25 11:00:00,42.4,43.08,42.36,42.99,88817.0,41.9861,42.6594,41.9465,42.5703,88817.0
2023-04-25 11:30:00,43.0,43.17,42.8,43.15,86802.0,42.5802,42.7486,42.3822,42.7288,86802.0
2023-04-25 12:00:00,43.17,43.23,42.79,42.98,87381.0,42.7486,42.808,42.3723,42.5604,87381.0
2023-04-25 12:30:00,43.0,43.17,42.93,43.08,63498.0,42.5802,42.7486,42.5109,42.6594,63498.0
2023-04-25 13:00:00,43.12,43.2,42.72,42.84,63325.0,42.699,42.7783,42.3029,42.4218,63325.0
2023-04-25 13:30:00,42.84,43.0,42.84,42.96,58172.0,42.4218,42.5802,42.4218,42.5406,58172.0
2023-04-25 14:00:00,42.97,42.97,42.75,42.87,56005.0,42.5505,42.5505,42.3327,42.4515,56005.0
2023-04-25 14:30:00,42.88,42.92,42.72,42.73,66627.0,42.4614,42.501,42.3029,42.3129,66627.0
2023-04-25 15:00:00,42.73,43.35,42.73,43.32,211140.0,42.3129,42.9268,42.3129,42.8971,211140.0
2023-04-25 15:30:00,43.33,43.33,43.1,43.15,240216.0,42.907,42.907,42.6792,42.7288,240216.0
2023-04-26 09:30:00,45.0,46.74,44.95,45.98,392523.0,44.5607,46.2837,44.5112,45.5311,392523.0
2023-04-26 10:00:00,46.04,46.12,45.24,45.64,153197.0,45.5905,45.6698,44.7983,45.1944,153197.0
2023-04-26 10:30:00,45.64,45.64,45.17,45.22,128435.0,45.1944,45.1944,44.729,44.7785,128435.0
2023-04-26 11:00:00,45.22,45.41,45.16,45.23,81634.0,44.7785,44.9667,44.7191,44.7884,81634.0
2023-04-26 11:30:00,45.22,45.37,45.19,45.32,64381.0,44.7785,44.9271,44.7488,44.8776,64381.0
2023-04-26 12:00:00,45.32,45.47,45.19,45.46,56047.0,44.8776,45.0261,44.7488,45.0162,56047.0
2023-04-26 12:30:00,45.46,46.0,45.43,45.79,90720.0,45.0162,45.5509,44.9865,45.343,90720.0
2023-04-26 13:00:00,45.79,45.87,45.59,45.82,49146.0,45.343,45.4222,45.1449,45.3727,49146.0
2023-04-26 13:30:00,45.8,45.82,45.56,45.66,44441.0,45.3529,45.3727,45.1152,45.2142,44441.0
2023-04-26 14:00:00,45.68,45.76,45.58,45.76,42871.0,45.2341,45.3133,45.135,45.3133,42871.0
2023-04-26 14:30:00,45.73,45.74,45.48,45.55,49300.0,45.2836,45.2935,45.036,45.1053,49300.0
2023-04-26 15:00:00,45.57,45.62,45.3,45.32,64295.0,45.1251,45.1746,44.8578,44.8776,64295.0
2023-04-26 15:30:00,45.3,45.42,45.26,45.36,229631.0,44.8578,44.9766,44.8182,44.9172,229631.0
2023-04-27 09:30:00,45.0,46.29,44.68,44.96,189444.0,44.5607,45.8381,44.2438,44.5211,189444.0
2023-04-27 10:00:00,44.96,45.37,44.26,44.57,151542.0,44.5211,44.9271,43.8279,44.1349,151542.0
2023-04-27 10:30:00,44.58,44.7,44.41,44.47,80653.0,44.1448,44.2636,43.9764,44.0359,80653.0
2023-04-27 11:00:00,44.48,44.67,44.41,44.57,58462.0,44.0458,44.2339,43.9764,44.1349,58462.0
2023-04-27 11:30:00,44.57,44.78,44.48,44.71,49229.0,44.1349,44.3428,44.0458,44.2735,49229.0
2023-04-27 12:00:00,44.71,44.96,44.71,44.93,19260.0,44.2735,44.5211,44.2735,44.4914,19260.0
2023-04-27 12:30:00,44.94,45.01,44.73,44.8,24504.0,44.5013,44.5706,44.2933,44.3626,24504.0
2023-04-27 13:00:00,44.8,45.07,44.77,45.02,23432.0,44.3626,44.63,44.3329,44.5805,23432.0
2023-04-27 13:30:00,45.02,45.18,44.98,45.11,32813.0,44.5805,44.7389,44.5409,44.6696,32813.0
2023-04-27 14:00:00,45.11,45.11,44.89,44.96,23787.0,44.6696,44.6696,44.4518,44.5211,23787.0
2023-04-27 14:30:00,44.95,45.01,44.9,45.0,27425.0,44.5112,44.5706,44.4617,44.5607,27425.0
2023-04-27 15:00:00,45.0,45.01,44.66,44.69,46838.0,44.5607,44.5706,44.224,44.2537,46838.0
2023-04-27 15:30:00,44.67,44.76,44.45,44.53,167061.0,44.2339,44.323,44.0161,44.0953,167061.0
2023-04-28 09:30:00,44.9,45.9,44.74,45.74,110766.0,44.4617,45.4519,44.3032,45.2935,110766.0
2023-04-28 10:00:00,45.61,45.79,45.46,45.51,62979.0,45.1647,45.343,45.0162,45.0657,62979.0
2023-04-28 10:30:00,45.52,46.04,45.51,45.75,156145.0,45.0756,45.5905,45.0657,45.3034,156145.0
2023-04-28 11:00:00,45.75,46.06,45.55,45.99,54345.0,45.3034,45.6103,45.1053,45.541,54345.0
2023-04-28 11:30:00,45.98,46.01,45.64,45.95,41336.0,45.5311,45.5608,45.1944,45.5014,41336.0
2023-04-28 12:00:00,45.93,46.08,45.89,45.97,31063.0,45.4816,45.6301,45.442,45.5212,31063.0
2023-04-28 12:30:00,45.95,46.17,45.95,45.98,43285.0,45.5014,45.7193,45.5014,45.5311,43285.0
2023-04-28 13:00:00,45.95,46.14,45.95,46.14,24972.0,45.5014,45.6896,45.5014,45.6896,24972.0
2023-04-28 13:30:00,46.14,46.14,45.81,45.83,26407.0,45.6896,45.6896,45.3628,45.3826,26407.0
2023-04-28 14:00:00,45.83,45.92,45.78,45.86,25850.0,45.3826,45.4717,45.3331,45.4123,25850.0
2023-04-28 14:30:00,45.85,45.87,45.69,45.75,34548.0,45.4024,45.4222,45.244,45.3034,34548.0
2023-04-28 15:00:00,45.76,45.8,45.65,45.69,40195.0,45.3133,45.3529,45.2043,45.244,40195.0
2023-04-28 15:30:00,45.69,45.76,45.46,45.61,226385.0,45.244,45.3133,45.0162,45.1647,226385.0
2023-05-01 09:30:00,45.34,46.19,45.15,45.15,106988.0,44.8974,45.7391,44.7092,44.7092,106988.0
2023-05-01 10:00:00,45.09,45.19,44.8,44.99,73081.0,44.6498,44.7488,44.3626,44.5508,73081.0
2023-05-01 10:30:00,45.0,45.17,44.83,44.9,69358.0,44.5607,44.729,44.3923,44.4617,69358.0
2023-05-01 11:00:00,44.92,45.06,44.53,44.86,63953.0,44.4815,44.6201,44.0953,44.4221,63953.0
2023-05-01 11:30:00,44.87,45.01,44.81,44.85,24958.0,44.432,44.5706,44.3725,44.4122,24958.0
2023-05-01 12:00:00,44.85,44.88,44.52,44.52,36757.0,44.4122,44.4419,44.0854,44.0854,36757.0
2023-05-01 12:30:00,44.53,44.85,44.53,44.83,31429.0,44.0953,44.4122,44.0953,44.3923,31429.0
2023-05-01 13:00:00,44.84,44.97,44.8,44.88,22699.0,44.4023,44.531,44.3626,44.4419,22699.0
2023-05-01 13:30:00,44.88,45.0,44.71,44.79,26294.0,44.4419,44.5607,44.2735,44.3527,26294.0
2023-05-01 14:00:00,44.77,44.77,44.64,44.65,21626.0,44.3329,44.3329,44.2042,44.2141,21626.0
2023-05-01 14:30:00,44.63,44.67,44.53,44.66,25249.0,44.1943,44.2339,44.0953,44.224,25249.0
2023-05-01 15:00:00,44.68,44.85,44.64,44.79,34312.0,44.2438,44.4122,44.2042,44.3527,34312.0
2023-05-01 15:30:00,44.76,44.77,44.32,44.32,135110.0,44.323,44.3329,43.8873,43.8873,135110.0
2023-05-02 09:30:00,42.99,43.44,41.24,41.56,421051.0,42.5703,43.0159,40.8374,41.1543,421051.0
2023-05-02 10:00:00,41.65,42.11,41.12,41.25,237013.0,41.2434,41.6989,40.7186,40.8473,237013.0
2023-05-02 10:30:00,41.24,41.38,40.52,40.68,161311.0,40.8374,40.976,40.1244,40.2829,161311.0
2023-05-02 11:00:00,40.66,41.11,40.58,40.85,154059.0,40.2631,40.7087,40.1838,40.4512,154059.0
2023-05-02 11:30:00,40.85,40.85,40.43,40.74,85224.0,40.4512,40.4512,40.0353,40.3423,85224.0
2023-05-02 12:00:00,40.76,41.15,40.63,41.01,61817.0,40.3621,40.7483,40.2334,40.6096,61817.0
2023-05-02 12:30:00,41.01,41.5,40.96,41.47,65513.0,40.6096,41.0949,40.5601,41.0652,65513.0
2023-05-02 13:00:00,41.44,41.91,41.44,41.84,145517.0,41.0354,41.5009,41.0354,41.4315,145517.0
2023-05-02 13:30:00,41.82,42.06,41.67,41.72,91257.0,41.4117,41.6494,41.2632,41.3127,91257.0
2023-05-02 14:00:00,41.69,41.8,41.58,41.8,74922.0,41.283,41.3919,41.1741,41.3919,74922.0
2023-05-02 14:30:00,41.8,41.9,41.72,41.89,51913.0,41.3919,41.491,41.3127,41.4811,51913.0
2023-05-02 15:00:00,41.9,42.18,41.89,42.11,58134.0,41.491,41.7682,41.4811,41.6989,58134.0
2023-05-02 15:30:00,42.11,42.33,42.06,42.2,249502.0,41.6989,41.9168,41.6494,41.788,249502.0
2023-05-03 09:30:00,42.07,42.17,41.04,41.15,101644.0,41.6593,41.7583,40.6393,40.7483,101644.0
2023-05-03 10:00:00,41.15,41.41,40.85,40.85,70417.0,40.7483,41.0057,40.4512,40.4512,70417.0
2023-05-03 10:30:00,40.9,41.15,40.81,41.09,47581.0,40.5007,40.7483,40.4116,40.6889,47581.0
2023-05-03 11:00:00,41.1,41.17,41.02,41.16,33773.0,40.6988,40.7681,40.6195,40.7582,33773.0
2023-05-03 11:30:00,41.17,41.2,40.96,41.16,62205.0,40.7681,40.7978,40.5601,40.7582,62205.0
2023-05-03 12:00:00,41.16,41.51,41.16,41.45,27302.0,40.7582,41.1048,40.7582,41.0453,27302.0
2023-05-03 12:30:00,41.45,41.56,41.34,41.46,33964.0,41.0453,41.1543,40.9364,41.0552,33964.0
2023-05-03 13:00:00,41.48,41.52,41.37,41.47,25405.0,41.0751,41.1147,40.9661,41.0652,25405.0
2023-05-03 13:30:00,41.46,41.46,41.13,41.18,30366.0,41.0552,41.0552,40.7285,40.778,30366.0
2023-05-03 14:00:00,41.13,41.8,41.08,41.68,42408.0,40.7285,41.3919,40.679,41.2731,42408.0
2023-05-03 14:30:00,41.67,41.73,41.36,41.51,32014.0,41.2632,41.3226,40.9562,41.1048,32014.0
2023-05-03 15:00:00,41.54,41.58,41.18,41.21,43974.0,41.1345,41.1741,40.778,40.8077,43974.0
2023-05-03 15:30:00,41.22,41.25,40.99,41.21,121216.0,40.8176,40.8473,40.5898,40.8077,121216.0
2023-05-04 09:30:00,41.53,41.75,41.21,41.59,163002.0,41.1246,41.3424,40.8077,41.184,163002.0
2023-05-04 10:00:00,41.59,41.73,41.25,41.42,94264.0,41.184,41.3226,40.8473,41.0156,94264.0
2023-05-04 10:30:00,41.42,41.52,41.2,41.45,149373.0,41.0156,41.1147,40.7978,41.0453,149373.0
2023-05-04 11:00:00,41.45,41.73,41.29,41.4,93383.0,41.0453,41.3226,40.8869,40.9958,93383.0
2023-05-04 11:30:00,41.41,41.5,41.3,41.48,54143.0,41.0057,41.0949,40.8968,41.0751,54143.0
2023-05-04 12:00:00,41.47,41.51,41.32,41.37,57385.0,41.0652,41.1048,40.9166,40.9661,57385.0
2023-05-04 12:30:00,41.35,41.4,41.29,41.34,49166.0,40.9463,40.9958,40.8869,40.9364,49166.0
2023-05-04 13:00:00,41.36,41.45,41.27,41.43,44192.0,40.9562,41.0453,40.8671,41.0255,44192.0
2023-05-04 13:30:00,41.4,41.51,41.39,41.48,25899.0,40.9958,41.1048,40.9859,41.0751,25899.0
2023-05-04 14:00:00,41.48,41.51,41.34,41.35,33703.0,41.0751,41.1048,40.9364,40.9463,33703.0
2023-05-04 14:30:00,41.34,41.52,41.27,41.49,63649.0,40.9364,41.1147,40.8671,41.085,63649.0
2023-05-04 15:00:00,41.48,41.49,41.27,41.3,36280.0,41.0751,41.085,40.8671,40.8968,36280.0
2023-05-04 15:30:00,41.3,41.31,40.89,40.92,155953.0,40.8968,40.9067,40.4908,40.5205,155953.0
2023-05-05 09:30:00,41.0,41.51,40.5,41.46,794046.0,40.5997,41.1048,40.1046,41.0552,794046.0
2023-05-05 10:00:00,41.46,41.59,41.0,41.17,71873.0,41.0552,41.184,40.5997,40.7681,71873.0
2023-05-05 10:30:00,41.14,41.2,40.73,40.87,136047.0,40.7384,40.7978,40.3324,40.471,136047.0
2023-05-05 11:00:00,40.85,40.96,40.84,40.92,32205.0,40.4512,40.5601,40.4413,40.5205,32205.0
2023-05-05 11:30:00,40.94,41.16,40.94,41.07,34093.0,40.5403,40.7582,40.5403,40.6691,34093.0
2023-05-05 12:00:00,41.09,41.48,41.02,41.48,62422.0,40.6889,41.0751,40.6195,41.0751,62422.0
2023-05-05 12:30:00,41.48,41.5,41.24,41.24,22782.0,41.0751,41.0949,40.8374,40.8374,22782.0
2023-05-05 13:00:00,41.21,41.33,41.14,41.25,21834.0,40.8077,40.9265,40.7384,40.8473,21834.0
2023-05-05 13:30:00,41.28,41.28,41.0,41.05,34314.0,40.877,40.877,40.5997,40.6493,34314.0
2023-05-05 14:00:00,41.11,41.16,41.05,41.08,15534.0,40.7087,40.7582,40.6493,40.679,15534.0
2023-05-05 14:30:00,41.06,41.14,41.06,41.12,14556.0,40.6592,40.7384,40.6592,40.7186,14556.0
2023-05-05 15:00:00,41.12,41.38,41.12,41.36,33322.0,40.7186,40.976,40.7186,40.9562,33322.0
2023-05-05 15:30:00,41.37,41.45,41.25,41.33,89161.0,40.9661,41.0453,40.8473,40.9265,89161.0
2023-05-08 09:30:00,41.14,41.54,40.98,41.46,53164.0,40.7384,41.1345,40.5799,41.0552,53164.0
2023-05-08 10:00:00,41.47,42.0,41.43,41.98,91132.0,41.0652,41.59,41.0255,41.5702,91132.0
2023-05-08 10:30:00,41.97,42.33,41.83,42.28,122647.0,41.5603,41.9168,41.4216,41.8672,122647.0
2023-05-08 11:00:00,42.28,42.31,42.07,42.09,77843.0,41.8672,41.897,41.6593,41.6791,77843.0
2023-05-08 11:30:00,42.07,42.19,41.9,42.02,51734.0,41.6593,41.7781,41.491,41.6098,51734.0
2023-05-08 12:00:00,41.97,42.02,41.7,41.85,71212.0,41.5603,41.6098,41.2929,41.4414,71212.0
2023-05-08 12:30:00,41.84,42.0,41.65,42.0,48488.0,41.4315,41.59,41.2434,41.59,48488.0
2023-05-08 13:00:00,41.99,42.02,41.88,41.93,40113.0,41.5801,41.6098,41.4711,41.5207,40113.0
2023-05-08 13:30:00,41.94,42.09,41.84,41.87,41005.0,41.5306,41.6791,41.4315,41.4612,41005.0
2023-05-08 14:00:00,41.9,41.9,41.68,41.83,35195.0,41.491,41.491,41.2731,41.4216,35195.0
2023-05-08 14:30:00,41.83,41.98,41.83,41.96,29847.0,41.4216,41.5702,41.4216,41.5504,29847.0
2023-05-08 15:00:00,41.96,42.02,41.9,41.98,43123.0,41.5504,41.6098,41.491,41.5702,43123.0
2023-05-08 15:30:00,42.0,42.04,41.88,41.93,362435.0,41.59,41.6296,41.4711,41.5207,362435.0
2023-05-09 09:30:00,40.51,41.37,40.4,41.11,89706.0,40.1145,40.9661,40.0056,40.7087,89706.0
2023-05-09 10:00:00,41.13,41.29,40.66,40.69,60415.0,40.7285,40.8869,40.2631,40.2928,60415.0
2023-05-09 10:30:00,40.66,40.92,40.55,40.75,93870.0,40.2631,40.5205,40.1541,40.3522,93870.0
2023-05-09 11:00:00,40.76,40.76,39.93,40.0,144739.0,40.3621,40.3621,39.5402,39.6095,144739.0
2023-05-09 11:30:00,40.02,40.1,39.74,40.07,139119.0,39.6293,39.7085,39.352,39.6788,139119.0
2023-05-09 12:00:00,40.07,40.09,39.76,39.83,66453.0,39.6788,39.6986,39.3718,39.4412,66453.0
2023-05-09 12:30:00,39.84,39.97,39.71,39.89,69608.0,39.4511,39.5798,39.3223,39.5006,69608.0
2023-05-09 13:00:00,39.88,39.94,39.67,39.72,87263.0,39.4907,39.5501,39.2827,39.3322,87263.0
2023-05-09 13:30:00,39.69,39.88,39.59,39.66,45748.0,39.3025,39.4907,39.2035,39.2728,45748.0
2023-05-09 14:00:00,39.66,39.9,39.63,39.74,85159.0,39.2728,39.5105,39.2431,39.352,85159.0
2023-05-09 14:30:00,39.73,39.8,39.49,39.58,44426.0,39.3421,39.4115,39.1045,39.1936,44426.0
2023-05-09 15:00:00,39.58,39.72,39.56,39.69,50085.0,39.1936,39.3322,39.1738,39.3025,50085.0
2023-05-09 15:30:00,39.67,39.68,39.35,39.4,252175.0,39.2827,39.2926,38.9658,39.0154,252175.0
2023-05-10 09:30:00,40.49,41.78,40.21,41.06,315584.0,40.0947,41.3721,39.8175,40.6592,315584.0
2023-05-10 10:00:00,41.09,41.33,40.75,41.03,169203.0,40.6889,40.9265,40.3522,40.6294,169203.0
2023-05-10 10:30:00,41.05,41.09,40.45,40.84,267831.0,40.6493,40.6889,40.0551,40.4413,267831.0
2023-05-10 11:00:00,40.84,40.89,40.32,40.76,181996.0,40.4413,40.4908,39.9264,40.3621,181996.0
2023-05-10 11:30:00,40.76,40.79,40.14,40.18,106776.0,40.3621,40.3918,39.7481,39.7877,106776.0
2023-05-10 12:00:00,40.18,40.22,39.58,39.66,120452.0,39.7877,39.8274,39.1936,39.2728,120452.0
2023-05-10 12:30:00,39.64,39.7,39.3,39.37,105770.0,39.253,39.3124,38.9163,38.9857,105770.0
2023-05-10 13:00:00,39.38,39.65,39.11,39.2,104325.0,38.9956,39.2629,38.7282,38.8173,104325.0
2023-05-10 13:30:00,39.2,39.6,39.11,39.38,81683.0,38.8173,39.2134,38.7282,38.9956,81683.0
2023-05-10 14:00:00,39.38,39.46,39.16,39.29,83390.0,38.9956,39.0748,38.7777,38.9064,83390.0
2023-05-10 14:30:00,39.29,39.59,39.12,39.59,102795.0,38.9064,39.2035,38.7381,39.2035,102795.0
2023-05-10 15:00:00,39.58,39.82,39.56,39.81,121507.0,39.1936,39.4313,39.1738,39.4214,121507.0
2023-05-10 15:30:00,39.81,39.82,39.61,39.68,323362.0,39.4214,39.4313,39.2233,39.2926,323362.0
2023-05-11 09:30:00,39.2,40.65,38.99,39.7,192961.0,38.8173,40.2532,38.6094,39.3124,192961.0
2023-05-11 10:00:00,39.73,40.23,39.65,40.12,262458.0,39.3421,39.8373,39.2629,39.7283,262458.0
2023-05-11 10:30:00,40.11,40.2,39.56,39.77,67230.0,39.7184,39.8075,39.1738,39.3817,67230.0
2023-05-11 11:00:00,39.73,39.84,39.58,39.65,62383.0,39.3421,39.4511,39.1936,39.2629,62383.0
2023-05-11 11:30:00,39.67,40.18,39.43,40.17,43530.0,39.2827,39.7877,39.0451,39.7778,43530.0
2023-05-11 12:00:00,40.17,40.37,39.99,40.36,37947.0,39.7778,39.9759,39.5996,39.966,37947.0
2023-05-11 12:30:00,40.35,40.36,40.08,40.16,41743.0,39.9561,39.966,39.6887,39.7679,41743.0
2023-05-11 13:00:00,40.17,40.49,40.16,40.35,27433.0,39.7778,40.0947,39.7679,39.9561,27433.0
2023-05-11 13:30:00,40.35,40.4,40.17,40.29,38369.0,39.9561,40.0056,39.7778,39.8967,38369.0
2023-05-11 14:00:00,40.3,40.3,40.05,40.13,28615.0,39.9066,39.9066,39.659,39.7382,28615.0
2023-05-11 14:30:00,40.15,40.18,40.01,40.08,31786.0,39.758,39.7877,39.6194,39.6887,31786.0
2023-05-11 15:00:00,40.08,40.08,39.91,39.97,34928.0,39.6887,39.6887,39.5204,39.5798,34928.0
2023-05-11 15:30:00,39.97,39.98,39.73,39.79,114183.0,39.5798,39.5897,39.3421,39.4016,114183.0
2023-05-12 09:30:00,38.99,39.15,38.13,38.48,143667.0,38.6094,38.7678,37.7578,38.1043,143667.0
2023-05-12 10:00:00,38.45,38.77,38.2,38.23,137126.0,38.0746,38.3915,37.8271,37.8568,137126.0
2023-05-12 10:30:00,38.23,38.3,38.01,38.3,85387.0,37.8568,37.9261,37.6389,37.9261,85387.0
2023-05-12 11:00:00,38.3,38.61,38.14,38.26,127538.0,37.9261,38.2331,37.7677,37.8865,127538.0
2023-05-12 11:30:00,38.26,38.36,38.2,38.3,41699.0,37.8865,37.9855,37.8271,37.9261,41699.0
2023-05-12 12:00:00,38.28,38.3,38.11,38.21,59549.0,37.9063,37.9261,37.738,37.837,59549.0
2023-05-12 12:30:00,38.21,38.21,37.77,37.84,89315.0,37.837,37.837,37.4013,37.4706,89315.0
2023-05-12 13:00:00,37.81,37.96,37.7,37.93,31871.0,37.4409,37.5894,37.332,37.5597,31871.0
2023-05-12 13:30:00,37.9,37.96,37.77,37.8,42068.0,37.53,37.5894,37.4013,37.431,42068.0
2023-05-12 14:00:00,37.79,38.04,37.79,38.02,24507.0,37.4211,37.6686,37.4211,37.6488,24507.0
2023-05-12 14:30:00,38.01,38.06,37.9,38.0,21545.0,37.6389,37.6884,37.53,37.629,21545.0
2023-05-12 15:00:00,38.0,38.0,37.54,37.58,54765.0,37.629,37.629,37.1735,37.2131,54765.0
2023-05-12 15:30:00,37.58,37.89,37.54,37.82,196776.0,37.2131,37.5201,37.1735,37.4508,196776.0
2023-05-15 09:30:00,38.8,39.17,38.33,38.5,197150.0,38.4212,38.7876,37.9558,38.1241,197150.0
2023-05-15 10:00:00,38.48,39.27,38.4,39.1,122454.0,38.1043,38.8866,38.0251,38.7183,122454.0
2023-05-15 10:30:00,39.13,39.69,39.1,39.27,193978.0,38.748,39.3025,38.7183,38.8866,193978.0
2023-05-15 11:00:00,39.27,39.4,39.08,39.2,67460.0,38.8866,39.0154,38.6985,38.8173,67460.0
2023-05-15 11:30:00,39.18,39.24,39.0,39.01,42007.0,38.7975,38.8569,38.6193,38.6292,42007.0
2023-05-15 12:00:00,39.01,39.09,38.84,38.93,44006.0,38.6292,38.7084,38.4608,38.5499,44006.0
2023-05-15 12:30:00,38.9,39.22,38.9,39.22,21700.0,38.5202,38.8371,38.5202,38.8371,21700.0
2023-05-15 13:00:00,39.22,39.46,39.19,39.4,30803.0,38.8371,39.0748,38.8074,39.0154,30803.0
2023-05-15 13:30:00,39.41,39.41,39.21,39.3,30858.0,39.0253,39.0253,38.8272,38.9163,30858.0
2023-05-15 14:00:00,39.35,39.49,39.3,39.45,39140.0,38.9658,39.1045,38.9163,39.0649,39140.0
2023-05-15 14:30:00,39.46,39.49,39.39,39.46,26066.0,39.0748,39.1045,39.0055,39.0748,26066.0
2023-05-15 15:00:00,39.47,39.56,39.45,39.48,47774.0,39.0847,39.1738,39.0649,39.0946,47774.0
2023-05-15 15:30:00,39.48,39.59,39.39,39.39,140937.0,39.0946,39.2035,39.0055,39.0055,140937.0
2023-05-16 09:30:00,38.62,39.19,38.62,39.19,111420.0,38.243,38.8074,38.243,38.8074,111420.0
2023-05-16 10:00:00,39.17,39.27,39.04,39.2,26366.0,38.7876,38.8866,38.6589,38.8173,26366.0
2023-05-16 10:30:00,39.19,39.19,38.97,39.13,35243.0,38.8074,38.8074,38.5896,38.748,35243.0
2023-05-16 11:00:00,39.15,39.16,39.0,39.12,27982.0,38.7678,38.7777,38.6193,38.7381,27982.0
2023-05-16 11:30:00,39.12,39.24,39.1,39.19,21350.0,38.7381,38.8569,38.7183,38.8074,21350.0
2023-05-16 12:00:00,39.19,39.19,39.08,39.17,32364.0,38.8074,38.8074,38.6985,38.7876,32364.0
2023-05-16 12:30:00,39.19,39.37,39.04,39.35,81325.0,38.8074,38.9857,38.6589,38.9658,81325.0
2023-05-16 13:00:00,39.35,39.4,39.26,39.29,13533.0,38.9658,39.0154,38.8767,38.9064,13533.0
2023-05-16 13:30:00,39.28,39.33,39.23,39.33,11147.0,38.8965,38.946,38.847,38.946,11147.0
2023-05-16 14:00:00,39.33,39.66,39.27,39.63,69968.0,38.946,39.2728,38.8866,39.2431,69968.0
2023-05-16 14:30:00,39.63,39.74,39.58,39.71,46363.0,39.2431,39.352,39.1936,39.3223,46363.0
2023-05-16 15:00:00,39.71,39.72,39.64,39.64,24058.0,39.3223,39.3322,39.253,39.253,24058.0
2023-05-16 15:30:00,39.64,39.65,39.37,39.51,45687.0,39.253,39.2629,38.9857,39.1243,45687.0
2023-05-17 09:30:00,38.6,39.24,38.3,38.55,85486.0,38.2232,38.8569,37.9261,38.1737,85486.0
2023-05-17 10:00:00,38.59,38.89,38.56,38.78,61381.0,38.2133,38.5103,38.1836,38.4014,61381.0
2023-05-17 10:30:00,38.71,38.89,38.49,38.87,50412.0,38.3321,38.5103,38.1142,38.4905,50412.0
2023-05-17 11:00:00,38.86,38.88,38.6,38.78,62803.0,38.4806,38.5004,38.2232,38.4014,62803.0
2023-05-17 11:30:00,38.8,38.85,38.59,38.66,72036.0,38.4212,38.4707,38.2133,38.2826,72036.0
2023-05-17 12:00:00,38.65,38.65,38.39,38.5,64146.0,38.2727,38.2727,38.0152,38.1241,64146.0
2023-05-17 12:30:00,38.49,38.57,38.4,38.52,14691.0,38.1142,38.1935,38.0251,38.144,14691.0
2023-05-17 13:00:00,38.53,38.59,38.5,38.54,14828.0,38.1539,38.2133,38.1241,38.1638,14828.0
2023-05-17 13:30:00,38.54,38.54,38.39,38.41,99462.0,38.1638,38.1638,38.0152,38.035,99462.0
2023-05-17 14:00:00,38.44,38.44,38.1,38.14,56418.0,38.0647,38.0647,37.7281,37.7677,56418.0
2023-05-17 14:30:00,38.13,38.28,38.05,38.26,21594.0,37.7578,37.9063,37.6785,37.8865,21594.0
2023-05-17 15:00:00,38.26,38.29,38.02,38.02,27323.0,37.8865,37.9162,37.6488,37.6488,27323.0
2023-05-17 15:30:00,38.01,38.08,37.9,37.93,113716.0,37.6389,37.7082,37.53,37.5597,113716.0
2023-05-18 09:30:00,38.44,38.45,37.32,37.96,131565.0,38.0647,38.0746,36.9557,37.5894,131565.0
2023-05-18 10:00:00,37.96,38.02,37.32,37.5,196707.0,37.5894,37.6488,36.9557,37.1339,196707.0
2023-05-18 10:30:00,37.49,37.54,37.04,37.11,264902.0,37.124,37.1735,36.6784,36.7477,264902.0
2023-05-18 11:00:00,37.14,37.53,37.08,37.33,159929.0,36.7774,37.1636,36.718,36.9656,159929.0
2023-05-18 11:30:00,37.32,37.36,37.04,37.12,45214.0,36.9557,36.9953,36.6784,36.7576,45214.0
2023-05-18 12:00:00,37.17,37.35,37.08,37.22,60709.0,36.8071,36.9854,36.718,36.8566,60709.0
2023-05-18 12:30:00,37.27,37.29,37.1,37.2,36927.0,36.9062,36.926,36.7378,36.8368,36927.0
2023-05-18 13:00:00,37.25,37.3,37.12,37.2,40817.0,36.8863,36.9359,36.7576,36.8368,40817.0
2023-05-18 13:30:00,37.2,37.26,36.93,36.97,39338.0,36.8368,36.8963,36.5695,36.6091,39338.0
2023-05-18 14:00:00,36.98,37.09,36.96,37.01,25007.0,36.619,36.7279,36.5992,36.6487,25007.0
2023-05-18 14:30:00,37.03,37.05,36.97,36.99,25198.0,36.6685,36.6883,36.6091,36.6289,25198.0
2023-05-18 15:00:00,37.0,37.05,36.96,37.03,40297.0,36.6388,36.6883,36.5992,36.6685,40297.0
2023-05-18 15:30:00,37.04,37.24,36.99,37.11,275130.0,36.6784,36.8764,36.6289,36.7477,275130.0
2023-05-19 09:30:00,36.88,37.09,36.51,36.83,62929.0,36.52,36.7279,36.1536,36.4704,62929.0
2023-05-19 10:00:00,36.83,37.36,36.82,37.3,52047.0,36.4704,36.9953,36.4605,36.9359,52047.0
2023-05-19 10:30:00,37.3,37.44,37.22,37.37,52497.0,36.9359,37.0745,36.8566,37.0052,52497.0
2023-05-19 11:00:00,37.4,37.58,37.36,37.55,43398.0,37.0349,37.2131,36.9953,37.1834,43398.0
2023-05-19 11:30:00,37.56,37.74,37.45,37.69,56879.0,37.1933,37.3716,37.0844,37.3221,56879.0
2023-05-19 12:00:00,37.69,37.75,37.59,37.66,25105.0,37.3221,37.3815,37.223,37.2923,25105.0
2023-05-19 12:30:00,37.64,37.74,37.56,37.66,18130.0,37.2725,37.3716,37.1933,37.2923,18130.0
2023-05-19 13:00:00,37.7,37.77,37.62,37.65,31269.0,37.332,37.4013,37.2527,37.2824,31269.0
2023-05-19 13:30:00,37.64,37.69,37.59,37.65,16149.0,37.2725,37.3221,37.223,37.2824,16149.0
2023-05-19 14:00:00,37.66,37.71,37.61,37.67,14307.0,37.2923,37.3419,37.2428,37.3022,14307.0
2023-05-19 14:30:00,37.68,37.73,37.63,37.7,13392.0,37.3122,37.3617,37.2626,37.332,13392.0
2023-05-19 15:00:00,37.72,37.72,37.61,37.65,22073.0,37.3518,37.3518,37.2428,37.2824,22073.0
2023-05-19 15:30:00,37.67,37.79,37.65,37.69,86672.0,37.3022,37.4211,37.2824,37.3221,86672.0
2023-05-22 09:30:00,38.98,39.16,38.59,38.88,145387.0,38.5995,38.7777,38.2133,38.5004,145387.0
2023-05-22 10:00:00,38.87,39.05,38.72,38.85,101980.0,38.4905,38.6688,38.342,38.4707,101980.0
2023-05-22 10:30:00,38.88,39.02,38.8,38.85,94561.0,38.5004,38.6391,38.4212,38.4707,94561.0
2023-05-22 11:00:00,38.85,38.85,38.43,38.57,115464.0,38.4707,38.4707,38.0548,38.1935,115464.0
2023-05-22 11:30:00,38.59,38.59,38.31,38.34,67064.0,38.2133,38.2133,37.936,37.9657,67064.0
2023-05-22 12:00:00,38.35,38.67,38.28,38.6,39237.0,37.9756,38.2925,37.9063,38.2232,39237.0
2023-05-22 12:30:00,38.59,38.79,38.51,38.54,42975.0,38.2133,38.4113,38.134,38.1638,42975.0
2023-05-22 13:00:00,38.56,38.61,38.32,38.38,37323.0,38.1836,38.2331,37.9459,38.0053,37323.0
2023-05-22 13:30:00,38.38,38.6,38.36,38.58,21252.0,38.0053,38.2232,37.9855,38.2034,21252.0
2023-05-22 14:00:00,38.59,38.65,38.51,38.54,33640.0,38.2133,38.2727,38.134,38.1638,33640.0
2023-05-22 14:30:00,38.51,38.53,38.34,38.37,26285.0,38.134,38.1539,37.9657,37.9954,26285.0
2023-05-22 15:00:00,38.36,38.45,38.27,38.38,34999.0,37.9855,38.0746,37.8964,38.0053,34999.0
2023-05-22 15:30:00,38.38,38.45,38.06,38.09,236487.0,38.0053,38.0746,37.6884,37.7181,236487.0
2023-05-23 09:30:00,38.05,38.18,37.48,37.7,112768.0,37.6785,37.8073,37.1141,37.332,112768.0
2023-05-23 10:00:00,37.73,38.04,37.62,38.03,86013.0,37.3617,37.6686,37.2527,37.6587,86013.0
2023-05-23 10:30:00,38.01,38.01,37.86,37.91,39304.0,37.6389,37.6389,37.4904,37.5399,39304.0
2023-05-23 11:00:00,37.87,37.94,37.8,37.92,37124.0,37.5003,37.5696,37.431,37.5498,37124.0
2023-05-23 11:30:00,37.92,38.19,37.92,38.19,41214.0,37.5498,37.8172,37.5498,37.8172,41214.0
2023-05-23 12:00:00,38.19,38.19,37.92,37.96,35662.0,37.8172,37.8172,37.5498,37.5894,35662.0
2023-05-23 12:30:00,37.95,37.98,37.89,37.94,32643.0,37.5795,37.6092,37.5201,37.5696,32643.0
2023-05-23 13:00:00,37.93,38.03,37.89,37.93,21209.0,37.5597,37.6587,37.5201,37.5597,21209.0
2023-05-23 13:30:00,37.9,37.91,37.53,37.58,39046.0,37.53,37.5399,37.1636,37.2131,39046.0
2023-05-23 14:00:00,37.57,37.64,37.5,37.6,25704.0,37.2032,37.2725,37.1339,37.2329,25704.0
2023-05-23 14:30:00,37.62,37.72,37.54,37.72,16815.0,37.2527,37.3518,37.1735,37.3518,16815.0
2023-05-23 15:00:00,37.73,37.75,37.63,37.67,34190.0,37.3617,37.3815,37.2626,37.3022,34190.0
2023-05-23 15:30:00,37.67,37.81,37.62,37.66,126670.0,37.3022,37.4409,37.2527,37.2923,126670.0
2023-05-24 09:30:00,36.84,37.88,36.84,37.19,87591.0,36.4804,37.5102,36.4804,36.8269,87591.0
2023-05-24 10:00:00,37.19,37.41,37.14,37.34,88842.0,36.8269,37.0448,36.7774,36.9755,88842.0
2023-05-24 10:30:00,37.32,37.32,36.92,36.96,71813.0,36.9557,36.9557,36.5596,36.5992,71813.0
2023-05-24 11:00:00,36.95,37.06,36.72,37.06,53560.0,36.5893,36.6982,36.3615,36.6982,53560.0
2023-05-24 11:30:00,37.07,37.18,37.01,37.13,21809.0,36.7081,36.817,36.6487,36.7675,21809.0
2023-05-24 12:00:00,37.15,37.3,37.11,37.14,24124.0,36.7873,36.9359,36.7477,36.7774,24124.0
2023-05-24 12:30:00,37.14,37.23,37.13,37.21,16680.0,36.7774,36.8665,36.7675,36.8467,16680.0
2023-05-24 13:00:00,37.21,37.26,37.15,37.22,23077.0,36.8467,36.8963,36.7873,36.8566,23077.0
2023-05-24 13:30:00,37.23,37.25,37.14,37.17,17070.0,36.8665,36.8863,36.7774,36.8071,17070.0
2023-05-24 14:00:00,37.18,37.3,37.14,37.29,31027.0,36.817,36.9359,36.7774,36.926,31027.0
2023-05-24 14:30:00,37.28,37.34,37.12,37.24,32488.0,36.9161,36.9755,36.7576,36.8764,32488.0
2023-05-24 15:00:00,37.26,37.49,37.21,37.4,39474.0,36.8963,37.124,36.8467,37.0349,39474.0
2023-05-24 15:30:00,37.41,37.52,37.38,37.46,152835.0,37.0448,37.1537,37.0151,37.0943,152835.0
2023-05-25 09:30:00,37.01,37.15,36.36,36.36,106829.0,36.6487,36.7873,36.005,36.005,106829.0
2023-05-25 10:00:00,36.36,36.38,35.76,36.09,182026.0,36.005,36.0248,35.4109,35.7377,182026.0
2023-05-25 10:30:00,36.07,36.29,35.96,36.07,124337.0,35.7179,35.9357,35.6089,35.7179,124337.0
2023-05-25 11:00:00,36.1,36.24,35.83,36.14,113594.0,35.7476,35.8862,35.4802,35.7872,113594.0
2023-05-25 11:30:00,36.12,36.21,35.87,35.88,89592.0,35.7674,35.8565,35.5198,35.5297,89592.0
2023-05-25 12:00:00,35.88,36.01,35.7,35.98,60224.0,35.5297,35.6585,35.3515,35.6287,60224.0
2023-05-25 12:30:00,35.96,37.06,35.94,36.34,427647.0,35.6089,36.6982,35.5891,35.9852,427647.0
2023-05-25 13:00:00,36.32,36.41,36.05,36.25,76364.0,35.9654,36.0545,35.6981,35.8961,76364.0
2023-05-25 13:30:00,36.23,36.83,36.23,36.62,208404.0,35.8763,36.4704,35.8763,36.2625,208404.0
2023-05-25 14:00:00,36.65,36.71,36.31,36.31,42037.0,36.2922,36.3516,35.9555,35.9555,42037.0
2023-05-25 14:30:00,36.3,36.51,36.29,36.35,30601.0,35.9456,36.1536,35.9357,35.9951,30601.0
2023-05-25 15:00:00,36.34,36.35,36.06,36.11,95291.0,35.9852,35.9951,35.708,35.7575,95291.0
2023-05-25 15:30:00,36.09,36.21,35.96,35.99,167628.0,35.7377,35.8565,35.6089,35.6386,167628.0
2023-05-26 09:30:00,36.97,37.32,36.75,37.14,70275.0,36.6091,36.9557,36.3912,36.7774,70275.0
2023-05-26 10:00:00,37.14,37.78,37.12,37.58,109400.0,36.7774,37.4112,36.7576,37.2131,109400.0
2023-05-26 10:30:00,37.58,38.2,37.51,38.2,108670.0,37.2131,37.8271,37.1438,37.8271,108670.0
2023-05-26 11:00:00,38.19,38.21,37.89,37.95,81576.0,37.8172,37.837,37.5201,37.5795,81576.0
2023-05-26 11:30:00,37.94,38.19,37.87,38.05,55102.0,37.5696,37.8172,37.5003,37.6785,55102.0
2023-05-26 12:00:00,38.05,38.17,37.84,37.93,97273.0,37.6785,37.7974,37.4706,37.5597,97273.0
2023-05-26 12:30:00,37.95,37.96,37.75,37.9,77270.0,37.5795,37.5894,37.3815,37.53,77270.0
2023-05-26 13:00:00,37.91,38.06,37.88,37.95,123695.0,37.5399,37.6884,37.5102,37.5795,123695.0
2023-05-26 13:30:00,37.93,38.01,37.9,37.93,90747.0,37.5597,37.6389,37.53,37.5597,90747.0
2023-05-26 14:00:00,37.94,37.98,37.74,37.98,75212.0,37.5696,37.6092,37.3716,37.6092,75212.0
2023-05-26 14:30:00,37.98,37.99,37.84,37.91,49973.0,37.6092,37.6191,37.4706,37.5399,49973.0
2023-05-26 15:00:00,37.91,37.94,37.74,37.75,38388.0,37.5399,37.5696,37.3716,37.3815,38388.0
2023-05-26 15:30:00,37.74,37.75,37.56,37.57,123801.0,37.3716,37.3815,37.1933,37.2032,123801.0
2023-05-30 09:30:00,38.55,39.2,38.41,38.47,625866.0,38.1737,38.8173,38.035,38.0944,625866.0
2023-05-30 10:00:00,38.44,38.5,37.91,38.01,388598.0,38.0647,38.1241,37.5399,37.6389,388598.0
2023-05-30 10:30:00,38.02,38.39,37.81,37.84,307402.0,37.6488,38.0152,37.4409,37.4706,307402.0
2023-05-30 11:00:00,37.84,37.84,37.28,37.48,63741.0,37.4706,37.4706,36.9161,37.1141,63741.0
2023-05-30 11:30:00,37.48,37.57,37.39,37.43,86367.0,37.1141,37.2032,37.025,37.0646,86367.0
2023-05-30 12:00:00,37.41,37.55,37.33,37.38,88232.0,37.0448,37.1834,36.9656,37.0151,88232.0
2023-05-30 12:30:00,37.38,37.44,37.2,37.35,87985.0,37.0151,37.0745,36.8368,36.9854,87985.0
2023-05-30 13:00:00,37.35,37.45,37.32,37.39,80124.0,36.9854,37.0844,36.9557,37.025,80124.0
2023-05-30 13:30:00,37.4,37.55,37.38,37.5,73586.0,37.0349,37.1834,37.0151,37.1339,73586.0
2023-05-30 14:00:00,37.51,37.56,37.46,37.52,68405.0,37.1438,37.1933,37.0943,37.1537,68405.0
2023-05-30 14:30:00,37.5,37.57,37.5,37.56,62959.0,37.1339,37.2032,37.1339,37.1933,62959.0
2023-05-30 15:00:00,37.56,37.73,37.52,37.52,69086.0,37.1933,37.3617,37.1537,37.1537,69086.0
2023-05-30 15:30:00,37.52,37.7,37.44,37.5,231570.0,37.1537,37.332,37.0745,37.1339,231570.0
2023-05-31 09:30:00,37.83,38.14,37.25,37.47,119093.0,37.4607,37.7677,36.8863,37.1042,119093.0
2023-05-31 10:00:00,37.46,37.66,37.37,37.59,120025.0,37.0943,37.2923,37.0052,37.223,120025.0
2023-05-31 10:30:00,37.58,37.68,37.36,37.4,165022.0,37.2131,37.3122,36.9953,37.0349,165022.0
2023-05-31 11:00:00,37.39,37.52,37.33,37.4,133906.0,37.025,37.1537,36.9656,37.0349,133906.0
2023-05-31 11:30:00,37.39,37.39,37.01,37.06,90840.0,37.025,37.025,36.6487,36.6982,90840.0
2023-05-31 12:00:00,37.06,37.34,37.06,37.21,55819.0,36.6982,36.9755,36.6982,36.8467,55819.0
2023-05-31 12:30:00,37.22,37.29,37.19,37.22,45793.0,36.8566,36.926,36.8269,36.8566,45793.0
2023-05-31 13:00:00,37.22,37.32,37.17,37.22,43009.0,36.8566,36.9557,36.8071,36.8566,43009.0
2023-05-31 13:30:00,37.21,37.21,37.09,37.11,48978.0,36.8467,36.8467,36.7279,36.7477,48978.0
2023-05-31 14:00:00,37.11,37.19,37.08,37.12,42165.0,36.7477,36.8269,36.718,36.7576,42165.0
2023-05-31 14:30:00,37.12,37.13,36.98,37.09,55512.0,36.7576,36.7675,36.619,36.7279,55512.0
2023-05-31 15:00:00,37.09,37.23,37.08,37.2,78589.0,36.7279,36.8665,36.718,36.8368,78589.0
2023-05-31 15:30:00,37.2,37.72,37.19,37.69,251937.0,36.8368,37.3518,36.8269,37.3221,251937.0
2023-06-01 09:30:00,38.92,40.28,38.84,40.2,362598.0,38.54,39.8868,38.4608,39.8075,362598.0
2023-06-01 10:00:00,40.22,41.57,40.21,41.1,442184.0,39.8274,41.1642,39.8175,40.6988,442184.0
2023-06-01 10:30:00,41.08,41.49,40.86,41.46,531600.0,40.679,41.085,40.4611,41.0552,531600.0
2023-06-01 11:00:00,41.45,41.51,41.15,41.37,217656.0,41.0453,41.1048,40.7483,40.9661,217656.0
2023-06-01 11:30:00,41.37,41.7,41.28,41.68,204791.0,40.9661,41.2929,40.877,41.2731,204791.0
2023-06-01 12:00:00,41.67,41.88,41.47,41.75,141866.0,41.2632,41.4711,41.0652,41.3424,141866.0
2023-06-01 12:30:00,41.75,42.18,41.72,42.13,167979.0,41.3424,41.7682,41.3127,41.7187,167979.0
2023-06-01 13:00:00,42.15,42.19,41.99,42.16,95261.0,41.7385,41.7781,41.5801,41.7484,95261.0
2023-06-01 13:30:00,42.15,42.23,41.78,41.87,109519.0,41.7385,41.8177,41.3721,41.4612,109519.0
2023-06-01 14:00:00,41.88,41.94,41.71,41.75,101323.0,41.4711,41.5306,41.3028,41.3424,101323.0
2023-06-01 14:30:00,41.75,41.76,41.54,41.61,66925.0,41.3424,41.3523,41.1345,41.2038,66925.0
2023-06-01 15:00:00,41.61,41.65,41.46,41.53,142442.0,41.2038,41.2434,41.0552,41.1246,142442.0
2023-06-01 15:30:00,41.52,41.55,41.25,41.27,437840.0,41.1147,41.1444,40.8473,40.8671,437840.0
2023-06-02 09:30:00,42.19,42.75,41.78,42.73,205538.0,41.7781,42.3327,41.3721,42.3129,205538.0
2023-06-02 10:00:00,42.71,42.75,41.8,42.25,115304.0,42.293,42.3327,41.3919,41.8375,115304.0
2023-06-02 10:30:00,42.22,42.25,41.91,42.0,111809.0,41.8078,41.8375,41.5009,41.59,111809.0
2023-06-02 11:00:00,42.04,42.13,41.63,42.01,70012.0,41.6296,41.7187,41.2236,41.5999,70012.0
2023-06-02 11:30:00,42.03,42.16,41.95,42.02,39128.0,41.6197,41.7484,41.5405,41.6098,39128.0
2023-06-02 12:00:00,42.08,42.19,41.95,42.05,79058.0,41.6692,41.7781,41.5405,41.6395,79058.0
2023-06-02 12:30:00,42.07,42.11,41.97,42.04,40736.0,41.6593,41.6989,41.5603,41.6296,40736.0
2023-06-02 13:00:00,42.06,42.18,42.0,42.1,37639.0,41.6494,41.7682,41.59,41.689,37639.0
2023-06-02 13:30:00,42.13,42.2,42.0,42.19,51423.0,41.7187,41.788,41.59,41.7781,51423.0
2023-06-02 14:00:00,42.19,42.19,42.1,42.14,42656.0,41.7781,41.7781,41.689,41.7286,42656.0
2023-06-02 14:30:00,42.14,42.49,42.13,42.4,59192.0,41.7286,42.0752,41.7187,41.9861,59192.0
2023-06-02 15:00:00,42.41,42.56,42.38,42.53,53090.0,41.996,42.1445,41.9663,42.1148,53090.0
2023-06-02 15:30:00,42.54,42.8,42.51,42.74,221295.0,42.1247,42.3822,42.095,42.3228,221295.0
2023-06-05 09:30:00,42.55,42.8,41.98,41.98,167092.0,42.1346,42.3822,41.5702,41.5702,167092.0
2023-06-05 10:00:00,41.8,42.15,41.52,41.63,79406.0,41.3919,41.7385,41.1147,41.2236,79406.0
2023-06-05 10:30:00,41.63,41.89,41.33,41.46,51945.0,41.2236,41.4811,40.9265,41.0552,51945.0
2023-06-05 11:00:00,41.41,41.7,41.08,41.09,48533.0,41.0057,41.2929,40.679,40.6889,48533.0
2023-06-05 11:30:00,41.06,41.36,40.9,41.2,70984.0,40.6592,40.9562,40.5007,40.7978,70984.0
2023-06-05 12:00:00,41.2,41.44,41.15,41.38,20382.0,40.7978,41.0354,40.7483,40.976,20382.0
2023-06-05 12:30:00,41.4,41.56,41.37,41.55,15583.0,40.9958,41.1543,40.9661,41.1444,15583.0
2023-06-05 13:00:00,41.54,41.59,41.46,41.48,16916.0,41.1345,41.184,41.0552,41.0751,16916.0
2023-06-05 13:30:00,41.48,41.6,41.36,41.5,17276.0,41.0751,41.1939,40.9562,41.0949,17276.0
2023-06-05 14:00:00,41.49,41.57,41.39,41.45,20325.0,41.085,41.1642,40.9859,41.0453,20325.0
2023-06-05 14:30:00,41.45,41.54,41.36,41.49,19577.0,41.0453,41.1345,40.9562,41.085,19577.0
2023-06-05 15:00:00,41.5,41.6,41.43,41.5,28326.0,41.0949,41.1939,41.0255,41.0949,28326.0
2023-06-05 15:30:00,41.5,41.58,41.4,41.54,131289.0,41.0949,41.1741,40.9958,41.1345,131289.0
2023-06-06 09:30:00,42.49,42.49,41.06,41.1,83603.0,42.0752,42.0752,40.6592,40.6988,83603.0
2023-06-06 10:00:00,41.12,41.43,40.91,41.08,42916.0,40.7186,41.0255,40.5106,40.679,42916.0
2023-06-06 10:30:00,41.1,41.43,40.9,41.31,122260.0,40.6988,41.0255,40.5007,40.9067,122260.0
2023-06-06 11:00:00,41.27,41.71,41.2,41.68,90018.0,40.8671,41.3028,40.7978,41.2731,90018.0
2023-06-06 11:30:00,41.68,42.09,41.62,42.05,88353.0,41.2731,41.6791,41.2137,41.6395,88353.0
2023-06-06 12:00:00,42.07,42.45,42.04,42.38,123770.0,41.6593,42.0356,41.6296,41.9663,123770.0
2023-06-06 12:30:00,42.38,42.43,42.04,42.04,56290.0,41.9663,42.0158,41.6296,41.6296,56290.0
2023-06-06 13:00:00,42.06,42.09,41.93,42.07,80249.0,41.6494,41.6791,41.5207,41.6593,80249.0
2023-06-06 13:30:00,42.07,42.23,41.81,41.83,87688.0,41.6593,41.8177,41.4018,41.4216,87688.0
2023-06-06 14:00:00,41.84,41.91,41.8,41.84,18073.0,41.4315,41.5009,41.3919,41.4315,18073.0
2023-06-06 14:30:00,41.84,41.85,41.66,41.68,16804.0,41.4315,41.4414,41.2533,41.2731,16804.0
2023-06-06 15:00:00,41.69,41.86,41.68,41.74,29366.0,41.283,41.4513,41.2731,41.3325,29366.0
2023-06-06 15:30:00,41.73,42.02,41.71,41.9,196157.0,41.3226,41.6098,41.3028,41.491,196157.0
2023-06-07 09:30:00,41.87,42.63,41.87,42.5,84679.0,41.4612,42.2138,41.4612,42.0851,84679.0
2023-06-07 10:00:00,42.57,42.72,41.7,41.7,73319.0,42.1544,42.3029,41.2929,41.2929,73319.0
2023-06-07 10:30:00,41.73,41.81,41.43,41.5,52490.0,41.3226,41.4018,41.0255,41.0949,52490.0
2023-06-07 11:00:00,41.5,41.58,41.4,41.47,29382.0,41.0949,41.1741,40.9958,41.0652,29382.0
2023-06-07 11:30:00,41.48,41.51,41.15,41.16,26177.0,41.0751,41.1048,40.7483,40.7582,26177.0
2023-06-07 12:00:00,41.16,41.2,40.86,40.86,36153.0,40.7582,40.7978,40.4611,40.4611,36153.0
2023-06-07 12:30:00,40.89,41.05,40.81,40.89,24125.0,40.4908,40.6493,40.4116,40.4908,24125.0
2023-06-07 13:00:00,40.89,40.91,40.64,40.72,45655.0,40.4908,40.5106,40.2433,40.3225,45655.0
2023-06-07 13:30:00,40.7,40.7,40.49,40.54,22981.0,40.3027,40.3027,40.0947,40.1442,22981.0
2023-06-07 14:00:00,40.57,40.77,40.55,40.68,21115.0,40.1739,40.372,40.1541,40.2829,21115.0
2023-06-07 14:30:00,40.67,40.69,40.54,40.69,19545.0,40.273,40.2928,40.1442,40.2928,19545.0
2023-06-07 15:00:00,40.71,41.03,40.7,41.03,30686.0,40.3126,40.6294,40.3027,40.6294,30686.0
2023-06-07 15:30:00,41.02,41.17,40.99,41.07,132215.0,40.6195,40.7681,40.5898,40.6691,132215.0
2023-06-08 09:30:00,42.44,42.67,42.19,42.49,158659.0,42.0257,42.2534,41.7781,42.0752,158659.0
2023-06-08 10:00:00,42.48,42.51,42.14,42.48,81479.0,42.0653,42.095,41.7286,42.0653,81479.0
2023-06-08 10:30:00,42.47,42.59,42.43,42.52,125959.0,42.0554,42.1742,42.0158,42.1049,125959.0
2023-06-08 11:00:00,42.52,43.05,42.5,42.66,126562.0,42.1049,42.6297,42.0851,42.2435,126562.0
2023-06-08 11:30:00,42.63,42.9,42.54,42.54,47007.0,42.2138,42.4812,42.1247,42.1247,47007.0
2023-06-08 12:00:00,42.55,42.55,42.04,42.09,48941.0,42.1346,42.1346,41.6296,41.6791,48941.0
2023-06-08 12:30:00,42.07,42.11,41.9,41.94,44289.0,41.6593,41.6989,41.491,41.5306,44289.0
2023-06-08 13:00:00,41.94,42.08,41.91,41.98,23442.0,41.5306,41.6692,41.5009,41.5702,23442.0
2023-06-08 13:30:00,42.0,42.03,41.92,42.0,26084.0,41.59,41.6197,41.5108,41.59,26084.0
2023-06-08 14:00:00,42.01,42.34,41.94,42.32,64306.0,41.5999,41.9267,41.5306,41.9069,64306.0
2023-06-08 14:30:00,42.32,42.47,42.25,42.45,59555.0,41.9069,42.0554,41.8375,42.0356,59555.0
2023-06-08 15:00:00,42.45,42.52,42.28,42.34,85283.0,42.0356,42.1049,41.8672,41.9267,85283.0
2023-06-08 15:30:00,42.34,42.59,42.26,42.48,220931.0,41.9267,42.1742,41.8474,42.0653,220931.0
2023-06-09 09:30:00,42.5,42.83,41.72,42.3,101521.0,42.0851,42.4119,41.3127,41.887,101521.0
2023-06-09 10:00:00,42.32,42.66,41.85,42.0,104392.0,41.9069,42.2435,41.4414,41.59,104392.0
2023-06-09 10:30:00,42.01,42.01,41.69,41.96,48325.0,41.5999,41.5999,41.283,41.5504,48325.0
2023-06-09 11:00:00,41.94,42.16,41.94,42.04,64186.0,41.5306,41.7484,41.5306,41.6296,64186.0
2023-06-09 11:30:00,42.05,42.21,42.01,42.08,88094.0,41.6395,41.7979,41.5999,41.6692,88094.0
2023-06-09 12:00:00,42.09,42.13,41.97,42.04,72318.0,41.6791,41.7187,41.5603,41.6296,72318.0
2023-06-09 12:30:00,42.05,42.14,42.03,42.07,28973.0,41.6395,41.7286,41.6197,41.6593,28973.0
2023-06-09 13:00:00,42.07,42.14,42.05,42.05,41545.0,41.6593,41.7286,41.6395,41.6395,41545.0
2023-06-09 13:30:00,42.07,42.1,42.05,42.09,18453.0,41.6593,41.689,41.6395,41.6791,18453.0
2023-06-09 14:00:00,42.07,42.09,41.97,41.99,25306.0,41.6593,41.6791,41.5603,41.5801,25306.0
2023-06-09 14:30:00,42.01,42.04,41.87,41.89,64164.0,41.5999,41.6296,41.4612,41.4811,64164.0
2023-06-09 15:00:00,41.9,42.09,41.89,42.02,32811.0,41.491,41.6791,41.4811,41.6098,32811.0
2023-06-09 15:30:00,42.02,42.1,41.97,42.0,174829.0,41.6098,41.689,41.5603,41.59,174829.0
2023-06-12 09:30:00,42.15,42.17,40.62,40.72,164555.0,41.7385,41.7583,40.2234,40.3225,164555.0
2023-06-12 10:00:00,40.78,41.17,40.45,41.03,225755.0,40.3819,40.7681,40.0551,40.6294,225755.0
2023-06-12 10:30:00,41.05,41.1,40.82,41.06,59275.0,40.6493,40.6988,40.4215,40.6592,59275.0
2023-06-12 11:00:00,41.04,41.06,40.87,40.97,77657.0,40.6393,40.6592,40.471,40.57,77657.0
2023-06-12 11:30:00,40.98,41.17,40.82,40.84,83666.0,40.5799,40.7681,40.4215,40.4413,83666.0
2023-06-12 12:00:00,40.84,40.96,40.69,40.76,69048.0,40.4413,40.5601,40.2928,40.3621,69048.0
2023-06-12 12:30:00,40.72,40.77,40.48,40.48,89588.0,40.3225,40.372,40.0848,40.0848,89588.0
2023-06-12 13:00:00,40.5,40.53,40.45,40.47,60129.0,40.1046,40.1343,40.0551,40.0749,60129.0
2023-06-12 13:30:00,40.45,40.58,40.44,40.55,62205.0,40.0551,40.1838,40.0452,40.1541,62205.0
2023-06-12 14:00:00,40.54,40.58,40.47,40.51,57118.0,40.1442,40.1838,40.0749,40.1145,57118.0
2023-06-12 14:30:00,40.51,40.53,40.31,40.31,50057.0,40.1145,40.1343,39.9165,39.9165,50057.0
2023-06-12 15:00:00,40.32,40.34,40.11,40.21,58347.0,39.9264,39.9462,39.7184,39.8175,58347.0
2023-06-12 15:30:00,40.23,40.4,40.15,40.19,208454.0,39.8373,40.0056,39.758,39.7976,208454.0
2023-06-13 09:30:00,41.07,41.37,40.62,40.77,108808.0,40.6691,40.9661,40.2234,40.372,108808.0
2023-06-13 10:00:00,40.79,40.79,40.3,40.68,111614.0,40.3918,40.3918,39.9066,40.2829,111614.0
2023-06-13 10:30:00,40.67,40.67,40.43,40.45,51670.0,40.273,40.273,40.0353,40.0551,51670.0
2023-06-13 11:00:00,40.44,40.44,40.03,40.03,77585.0,40.0452,40.0452,39.6392,39.6392,77585.0
2023-06-13 11:30:00,40.03,40.15,39.88,39.88,47303.0,39.6392,39.758,39.4907,39.4907,47303.0
2023-06-13 12:00:00,39.87,39.96,39.8,39.83,25035.0,39.4808,39.5699,39.4115,39.4412,25035.0
2023-06-13 12:30:00,39.8,40.08,39.8,39.94,26552.0,39.4115,39.6887,39.4115,39.5501,26552.0
2023-06-13 13:00:00,39.94,40.05,39.91,39.97,27956.0,39.5501,39.659,39.5204,39.5798,27956.0
2023-06-13 13:30:00,39.95,39.99,39.88,39.88,20632.0,39.56,39.5996,39.4907,39.4907,20632.0
2023-06-13 14:00:00,39.88,39.92,39.61,39.62,30314.0,39.4907,39.5303,39.2233,39.2332,30314.0
2023-06-13 14:30:00,39.6,39.82,39.52,39.79,32615.0,39.2134,39.4313,39.1342,39.4016,32615.0
2023-06-13 15:00:00,39.81,40.11,39.75,40.11,40286.0,39.4214,39.7184,39.3619,39.7184,40286.0
2023-06-13 15:30:00,40.11,40.58,40.1,40.57,220879.0,39.7184,40.1838,39.7085,40.1739,220879.0
2023-06-14 09:30:00,39.93,40.9,39.89,40.46,110002.0,39.5402,40.5007,39.5006,40.065,110002.0
2023-06-14 10:00:00,40.42,40.99,40.39,40.87,73198.0,40.0254,40.5898,39.9957,40.471,73198.0
2023-06-14 10:30:00,40.87,40.88,40.46,40.55,40983.0,40.471,40.4809,40.065,40.1541,40983.0
2023-06-14 11:00:00,40.58,40.71,40.47,40.47,39592.0,40.1838,40.3126,40.0749,40.0749,39592.0
2023-06-14 11:30:00,40.47,40.67,40.45,40.62,32331.0,40.0749,40.273,40.0551,40.2234,32331.0
2023-06-14 12:00:00,40.6,41.12,40.59,41.11,35840.0,40.2036,40.7186,40.1937,40.7087,35840.0
2023-06-14 12:30:00,41.09,41.15,41.02,41.11,34977.0,40.6889,40.7483,40.6195,40.7087,34977.0
2023-06-14 13:00:00,41.13,41.19,41.06,41.16,26014.0,40.7285,40.7879,40.6592,40.7582,26014.0
2023-06-14 13:30:00,41.16,41.17,41.05,41.12,24098.0,40.7582,40.7681,40.6493,40.7186,24098.0
2023-06-14 14:00:00,41.1,41.1,40.76,40.96,45727.0,40.6988,40.6988,40.3621,40.5601,45727.0
2023-06-14 14:30:00,40.93,41.1,40.87,41.08,14788.0,40.5304,40.6988,40.471,40.679,14788.0
2023-06-14 15:00:00,41.07,41.07,40.73,40.73,19953.0,40.6691,40.6691,40.3324,40.3324,19953.0
2023-06-14 15:30:00,40.72,40.76,40.6,40.76,57505.0,40.3225,40.3621,40.2036,40.3621,57505.0
2023-06-15 09:30:00,41.24,42.57,41.19,42.57,169947.0,40.8374,42.1544,40.7879,42.1544,169947.0
2023-06-15 10:00:00,42.58,42.65,42.03,42.19,102740.0,42.1643,42.2336,41.6197,41.7781,102740.0
2023-06-15 10:30:00,42.21,42.36,42.0,42.21,56962.0,41.7979,41.9465,41.59,41.7979,56962.0
2023-06-15 11:00:00,42.22,42.25,41.93,41.99,50175.0,41.8078,41.8375,41.5207,41.5801,50175.0
2023-06-15 11:30:00,41.98,41.99,41.7,41.97,62608.0,41.5702,41.5801,41.2929,41.5603,62608.0
2023-06-15 12:00:00,41.97,42.05,41.89,41.96,57004.0,41.5603,41.6395,41.4811,41.5504,57004.0
2023-06-15 12:30:00,41.95,41.96,41.57,41.69,51999.0,41.5405,41.5504,41.1642,41.283,51999.0
2023-06-15 13:00:00,41.73,41.92,41.72,41.9,39378.0,41.3226,41.5108,41.3127,41.491,39378.0
2023-06-15 13:30:00,41.9,42.04,41.81,41.99,45074.0,41.491,41.6296,41.4018,41.5801,45074.0
2023-06-15 14:00:00,41.99,42.03,41.83,42.0,36239.0,41.5801,41.6197,41.4216,41.59,36239.0
2023-06-15 14:30:00,42.0,42.17,41.97,42.08,74748.0,41.59,41.7583,41.5603,41.6692,74748.0
2023-06-15 15:00:00,42.08,42.12,41.97,42.03,57180.0,41.6692,41.7088,41.5603,41.6197,57180.0
2023-06-15 15:30:00,42.02,42.06,41.87,42.0,177881.0,41.6098,41.6494,41.4612,41.59,177881.0
2023-06-16 09:30:00,42.49,42.7,41.75,41.78,217856.0,42.0752,42.2831,41.3424,41.3721,217856.0
2023-06-16 10:00:00,41.73,41.98,41.6,41.65,88022.0,41.3226,41.5702,41.1939,41.2434,88022.0
2023-06-16 10:30:00,41.65,41.78,41.4,41.48,87430.0,41.2434,41.3721,40.9958,41.0751,87430.0
2023-06-16 11:00:00,41.5,42.0,41.5,41.74,50954.0,41.0949,41.59,41.0949,41.3325,50954.0
2023-06-16 11:30:00,41.78,41.94,41.64,41.81,41170.0,41.3721,41.5306,41.2335,41.4018,41170.0
2023-06-16 12:00:00,41.81,41.92,41.76,41.86,44479.0,41.4018,41.5108,41.3523,41.4513,44479.0
2023-06-16 12:30:00,41.86,42.22,41.78,42.18,69252.0,41.4513,41.8078,41.3721,41.7682,69252.0
2023-06-16 13:00:00,42.18,42.25,42.11,42.19,48025.0,41.7682,41.8375,41.6989,41.7781,48025.0
2023-06-16 13:30:00,42.19,42.26,42.12,42.18,58738.0,41.7781,41.8474,41.7088,41.7682,58738.0
2023-06-16 14:00:00,42.17,42.23,42.11,42.21,48987.0,41.7583,41.8177,41.6989,41.7979,48987.0
2023-06-16 14:30:00,42.2,42.23,42.08,42.16,55856.0,41.788,41.8177,41.6692,41.7484,55856.0
2023-06-16 15:00:00,42.16,42.21,42.07,42.21,59287.0,41.7484,41.7979,41.6593,41.7979,59287.0
2023-06-16 15:30:00,42.21,42.3,42.13,42.29,282318.0,41.7979,41.887,41.7187,41.8771,282318.0
2023-06-20 09:30:00,40.03,40.13,38.87,39.13,450459.0,39.6392,39.7382,38.4905,38.748,450459.0
2023-06-20 10:00:00,39.11,39.33,38.96,39.11,165679.0,38.7282,38.946,38.5797,38.7282,165679.0
2023-06-20 10:30:00,39.1,39.39,39.07,39.32,84532.0,38.7183,39.0055,38.6886,38.9361,84532.0
2023-06-20 11:00:00,39.3,39.36,38.99,39.08,113508.0,38.9163,38.9758,38.6094,38.6985,113508.0
2023-06-20 11:30:00,39.09,39.15,38.6,38.73,115050.0,38.7084,38.7678,38.2232,38.3519,115050.0
2023-06-20 12:00:00,38.72,38.82,38.57,38.76,64727.0,38.342,38.441,38.1935,38.3816,64727.0
2023-06-20 12:30:00,38.77,39.13,38.76,39.01,101197.0,38.3915,38.748,38.3816,38.6292,101197.0
2023-06-20 13:00:00,39.01,39.08,38.91,39.02,69785.0,38.6292,38.6985,38.5301,38.6391,69785.0
2023-06-20 13:30:00,39.02,39.02,38.81,38.86,60070.0,38.6391,38.6391,38.4311,38.4806,60070.0
2023-06-20 14:00:00,38.86,38.95,38.74,38.75,82786.0,38.4806,38.5698,38.3618,38.3717,82786.0
2023-06-20 14:30:00,38.77,38.77,38.5,38.69,52522.0,38.3915,38.3915,38.1241,38.3123,52522.0
2023-06-20 15:00:00,38.68,38.9,38.63,38.9,66045.0,38.3024,38.5202,38.2529,38.5202,66045.0
2023-06-20 15:30:00,38.9,39.04,38.8,38.88,305639.0,38.5202,38.6589,38.4212,38.5004,305639.0
2023-06-21 09:30:00,39.0,39.16,38.04,38.29,210628.0,38.6193,38.7777,37.6686,37.9162,210628.0
2023-06-21 10:00:00,38.33,38.58,38.14,38.48,228033.0,37.9558,38.2034,37.7677,38.1043,228033.0
2023-06-21 10:30:00,38.48,38.53,37.84,37.98,82671.0,38.1043,38.1539,37.4706,37.6092,82671.0
2023-06-21 11:00:00,37.98,38.4,37.96,38.2,110871.0,37.6092,38.0251,37.5894,37.8271,110871.0
2023-06-21 11:30:00,38.22,38.35,38.21,38.28,54708.0,37.8469,37.9756,37.837,37.9063,54708.0
2023-06-21 12:00:00,38.29,38.37,38.17,38.2,43938.0,37.9162,37.9954,37.7974,37.8271,43938.0
2023-06-21 12:30:00,38.2,38.28,38.13,38.19,28886.0,37.8271,37.9063,37.7578,37.8172,28886.0
2023-06-21 13:00:00,38.17,38.27,38.13,38.24,26134.0,37.7974,37.8964,37.7578,37.8667,26134.0
2023-06-21 13:30:00,38.23,38.48,38.23,38.44,29946.0,37.8568,38.1043,37.8568,38.0647,29946.0
2023-06-21 14:00:00,38.42,38.51,38.32,38.49,33113.0,38.0449,38.134,37.9459,38.1142,33113.0
2023-06-21 14:30:00,38.5,38.52,38.44,38.51,53739.0,38.1241,38.144,38.0647,38.134,53739.0
2023-06-21 15:00:00,38.47,38.52,38.41,38.48,53423.0,38.0944,38.144,38.035,38.1043,53423.0
2023-06-21 15:30:00,38.48,38.49,38.25,38.37,180515.0,38.1043,38.1142,37.8766,37.9954,180515.0
2023-06-22 09:30:00,38.0,38.08,37.56,38.0,52543.0,37.629,37.7082,37.1933,37.629,52543.0
2023-06-22 10:00:00,38.0,38.61,38.0,38.58,37930.0,37.629,38.2331,37.629,38.2034,37930.0
2023-06-22 10:30:00,38.54,38.88,38.54,38.63,66841.0,38.1638,38.5004,38.1638,38.2529,66841.0
2023-06-22 11:00:00,38.62,38.81,38.4,38.47,29730.0,38.243,38.4311,38.0251,38.0944,29730.0
2023-06-22 11:30:00,38.45,38.57,38.29,38.35,26692.0,38.0746,38.1935,37.9162,37.9756,26692.0
2023-06-22 12:00:00,38.33,38.36,38.19,38.24,30668.0,37.9558,37.9855,37.8172,37.8667,30668.0
2023-06-22 12:30:00,38.24,38.24,38.09,38.14,12585.0,37.8667,37.8667,37.7181,37.7677,12585.0
2023-06-22 13:00:00,38.11,38.14,37.98,38.13,15439.0,37.738,37.7677,37.6092,37.7578,15439.0
2023-06-22 13:30:00,38.13,38.18,38.11,38.16,16450.0,37.7578,37.8073,37.738,37.7875,16450.0
2023-06-22 14:00:00,38.16,38.22,38.1,38.13,28133.0,37.7875,37.8469,37.7281,37.7578,28133.0
2023-06-22 14:30:00,38.14,38.16,38.1,38.15,18198.0,37.7677,37.7875,37.7281,37.7776,18198.0
2023-06-22 15:00:00,38.15,38.15,37.97,37.98,21393.0,37.7776,37.7776,37.5993,37.6092,21393.0
2023-06-22 15:30:00,37.98,38.1,37.91,37.92,54639.0,37.6092,37.7281,37.5399,37.5498,54639.0
2023-06-23 09:30:00,37.0,37.04,36.22,36.68,171844.0,36.6388,36.6784,35.8664,36.3219,171844.0
2023-06-23 10:00:00,36.69,36.81,36.45,36.57,77574.0,36.3318,36.4506,36.0942,36.213,77574.0
2023-06-23 10:30:00,36.59,36.76,36.56,36.71,46368.0,36.2328,36.4011,36.2031,36.3516,46368.0
2023-06-23 11:00:00,36.75,36.8,36.48,36.52,60591.0,36.3912,36.4407,36.1239,36.1635,60591.0
2023-06-23 11:30:00,36.52,36.72,36.47,36.47,31517.0,36.1635,36.3615,36.114,36.114,31517.0
2023-06-23 12:00:00,36.47,36.65,36.46,36.64,29067.0,36.114,36.2922,36.1041,36.2823,29067.0
2023-06-23 12:30:00,36.61,36.7,36.57,36.65,27276.0,36.2526,36.3417,36.213,36.2922,27276.0
2023-06-23 13:00:00,36.66,36.74,36.57,36.65,25281.0,36.3021,36.3813,36.213,36.2922,25281.0
2023-06-23 13:30:00,36.65,36.71,36.61,36.65,23692.0,36.2922,36.3516,36.2526,36.2922,23692.0
2023-06-23 14:00:00,36.65,36.66,36.41,36.5,68193.0,36.2922,36.3021,36.0545,36.1437,68193.0
2023-06-23 14:30:00,36.5,36.54,36.43,36.51,27920.0,36.1437,36.1833,36.0744,36.1536,27920.0
2023-06-23 15:00:00,36.51,36.68,36.46,36.64,50799.0,36.1536,36.3219,36.1041,36.2823,50799.0
2023-06-23 15:30:00,36.65,36.71,36.54,36.57,147655.0,36.2922,36.3516,36.1833,36.213,147655.0
2023-06-26 09:30:00,37.39,38.0,37.18,37.91,91932.0,37.025,37.629,36.817,37.5399,91932.0
2023-06-26 10:00:00,37.89,37.89,37.5,37.82,41315.0,37.5201,37.5201,37.1339,37.4508,41315.0
2023-06-26 10:30:00,37.81,37.93,37.77,37.8,46751.0,37.4409,37.5597,37.4013,37.431,46751.0
2023-06-26 11:00:00,37.83,37.83,37.39,37.46,40020.0,37.4607,37.4607,37.025,37.0943,40020.0
2023-06-26 11:30:00,37.49,37.61,37.4,37.55,20700.0,37.124,37.2428,37.0349,37.1834,20700.0
2023-06-26 12:00:00,37.55,37.56,37.42,37.43,29652.0,37.1834,37.1933,37.0547,37.0646,29652.0
2023-06-26 12:30:00,37.45,37.53,37.4,37.46,25893.0,37.0844,37.1636,37.0349,37.0943,25893.0
2023-06-26 13:00:00,37.46,37.46,37.2,37.29,26552.0,37.0943,37.0943,36.8368,36.926,26552.0
2023-06-26 13:30:00,37.29,37.32,37.15,37.2,20265.0,36.926,36.9557,36.7873,36.8368,20265.0
2023-06-26 14:00:00,37.2,37.3,37.19,37.28,23282.0,36.8368,36.9359,36.8269,36.9161,23282.0
2023-06-26 14:30:00,37.27,37.32,37.2,37.3,26372.0,36.9062,36.9557,36.8368,36.9359,26372.0
2023-06-26 15:00:00,37.28,37.32,37.26,37.32,37858.0,36.9161,36.9557,36.8963,36.9557,37858.0
2023-06-26 15:30:00,37.32,37.34,37.25,37.3,165602.0,36.9557,36.9755,36.8863,36.9359,165602.0
2023-06-27 09:30:00,38.33,39.92,38.2,39.43,308578.0,37.9558,39.5303,37.8271,39.0451,308578.0
2023-06-27 10:00:00,39.39,39.41,38.98,39.18,135288.0,39.0055,39.0253,38.5995,38.7975,135288.0
2023-06-27 10:30:00,39.15,39.47,39.14,39.45,84003.0,38.7678,39.0847,38.7579,39.0649,84003.0
2023-06-27 11:00:00,39.47,39.59,39.23,39.57,265146.0,39.0847,39.2035,38.847,39.1837,265146.0
2023-06-27 11:30:00,39.59,39.66,39.42,39.48,46609.0,39.2035,39.2728,39.0352,39.0946,46609.0
2023-06-27 12:00:00,39.51,39.55,39.34,39.47,30322.0,39.1243,39.1639,38.9559,39.0847,30322.0
2023-06-27 12:30:00,39.52,39.57,39.32,39.36,29383.0,39.1342,39.1837,38.9361,38.9758,29383.0
2023-06-27 13:00:00,39.38,39.53,39.35,39.48,23800.0,38.9956,39.1441,38.9658,39.0946,23800.0
2023-06-27 13:30:00,39.48,39.57,39.31,39.42,56226.0,39.0946,39.1837,38.9262,39.0352,56226.0
2023-06-27 14:00:00,39.43,39.46,39.32,39.43,129651.0,39.0451,39.0748,38.9361,39.0451,129651.0
2023-06-27 14:30:00,39.43,39.78,39.42,39.76,80999.0,39.0451,39.3916,39.0352,39.3718,80999.0
2023-06-27 15:00:00,39.78,39.82,39.66,39.81,58859.0,39.3916,39.4313,39.2728,39.4214,58859.0
2023-06-27 15:30:00,39.81,39.85,39.64,39.76,236985.0,39.4214,39.461,39.253,39.3718,236985.0
2023-06-28 09:30:00,40.08,40.2,39.15,39.41,105271.0,39.6887,39.8075,38.7678,39.0253,105271.0
2023-06-28 10:00:00,39.4,39.66,39.32,39.66,104404.0,39.0154,39.2728,38.9361,39.2728,104404.0
2023-06-28 10:30:00,39.67,39.71,39.43,39.45,67223.0,39.2827,39.3223,39.0451,39.0649,67223.0
2023-06-28 11:00:00,39.46,39.55,39.43,39.48,44109.0,39.0748,39.1639,39.0451,39.0946,44109.0
2023-06-28 11:30:00,39.45,39.74,39.43,39.74,56182.0,39.0649,39.352,39.0451,39.352,56182.0
2023-06-28 12:00:00,39.74,39.84,39.64,39.66,42532.0,39.352,39.4511,39.253,39.2728,42532.0
2023-06-28 12:30:00,39.65,39.66,39.44,39.56,23437.0,39.2629,39.2728,39.055,39.1738,23437.0
2023-06-28 13:00:00,39.57,39.86,39.49,39.76,126991.0,39.1837,39.4709,39.1045,39.3718,126991.0
2023-06-28 13:30:00,39.82,39.86,39.66,39.74,51029.0,39.4313,39.4709,39.2728,39.352,51029.0
2023-06-28 14:00:00,39.76,39.83,39.73,39.83,39769.0,39.3718,39.4412,39.3421,39.4412,39769.0
2023-06-28 14:30:00,39.84,39.87,39.69,39.82,45848.0,39.4511,39.4808,39.3025,39.4313,45848.0
2023-06-28 15:00:00,39.8,39.8,39.68,39.78,52418.0,39.4115,39.4115,39.2926,39.3916,52418.0
2023-06-28 15:30:00,39.78,39.8,39.67,39.75,209535.0,39.3916,39.4115,39.2827,39.3619,209535.0
2023-06-29 09:30:00,39.23,39.71,39.14,39.15,92990.0,38.847,39.3223,38.7579,38.7678,92990.0
2023-06-29 10:00:00,39.1,39.33,39.1,39.19,52799.0,38.7183,38.946,38.7183,38.8074,52799.0
2023-06-29 10:30:00,39.2,39.33,38.97,39.27,72178.0,38.8173,38.946,38.5896,38.8866,72178.0
2023-06-29 11:00:00,39.28,39.44,39.13,39.15,25195.0,38.8965,39.055,38.748,38.7678,25195.0
2023-06-29 11:30:00,39.16,39.16,38.98,39.01,26149.0,38.7777,38.7777,38.5995,38.6292,26149.0
2023-06-29 12:00:00,39.03,39.08,38.92,38.98,12184.0,38.649,38.6985,38.54,38.5995,12184.0
2023-06-29 12:30:00,38.97,39.0,38.89,38.9,12286.0,38.5896,38.6193,38.5103,38.5202,12286.0
2023-06-29 13:00:00,38.89,39.04,38.89,39.02,12249.0,38.5103,38.6589,38.5103,38.6391,12249.0
2023-06-29 13:30:00,39.01,39.1,38.98,39.03,30077.0,38.6292,38.7183,38.5995,38.649,30077.0
2023-06-29 14:00:00,38.99,39.14,38.96,39.12,20955.0,38.6094,38.7579,38.5797,38.7381,20955.0
2023-06-29 14:30:00,39.11,39.17,39.03,39.13,15223.0,38.7282,38.7876,38.649,38.748,15223.0
2023-06-29 15:00:00,39.13,39.18,39.09,39.18,16958.0,38.748,38.7975,38.7084,38.7975,16958.0
2023-06-29 15:30:00,39.19,39.25,39.05,39.05,79266.0,38.8074,38.8668,38.6688,38.6688,79266.0
2023-06-30 09:30:00,39.72,39.78,39.15,39.57,32996.0,39.3322,39.3916,38.7678,39.1837,32996.0
2023-06-30 10:00:00,39.62,39.89,39.61,39.78,30848.0,39.2332,39.5006,39.2233,39.3916,30848.0
2023-06-30 10:30:00,39.8,39.85,39.46,39.5,35815.0,39.4115,39.461,39.0748,39.1144,35815.0
2023-06-30 11:00:00,39.5,39.66,39.44,39.65,26515.0,39.1144,39.2728,39.055,39.2629,26515.0
2023-06-30 11:30:00,39.64,39.69,39.55,39.64,14291.0,39.253,39.3025,39.1639,39.253,14291.0
2023-06-30 12:00:00,39.65,39.69,39.61,39.61,16484.0,39.2629,39.3025,39.2233,39.2233,16484.0
2023-06-30 12:30:00,39.63,39.91,39.61,39.9,22919.0,39.2431,39.5204,39.2233,39.5105,22919.0
2023-06-30 13:00:00,39.91,39.92,39.74,39.76,26066.0,39.5204,39.5303,39.352,39.3718,26066.0
2023-06-30 13:30:00,39.77,39.82,39.73,39.78,37967.0,39.3817,39.4313,39.3421,39.3916,37967.0
2023-06-30 14:00:00,39.78,39.8,39.59,39.62,22110.0,39.3916,39.4115,39.2035,39.2332,22110.0
2023-06-30 14:30:00,39.61,39.69,39.58,39.59,25702.0,39.2233,39.3025,39.1936,39.2035,25702.0
2023-06-30 15:00:00,39.59,39.64,39.49,39.59,31852.0,39.2035,39.253,39.1045,39.2035,31852.0
2023-06-30 15:30:00,39.58,39.61,39.49,39.49,99744.0,39.1936,39.2233,39.1045,39.1045,99744.0
2023-07-03 09:30:00,40.05,41.25,40.03,40.67,270300.0,39.659,40.8473,39.6392,40.273,270300.0
2023-07-03 10:00:00,40.59,41.12,40.45,41.04,362881.0,40.1937,40.7186,40.0551,40.6393,362881.0
2023-07-03 10:30:00,41.07,41.07,40.05,40.16,201471.0,40.6691,40.6691,39.659,39.7679,201471.0
2023-07-03 11:00:00,40.16,40.17,39.76,39.93,50438.0,39.7679,39.7778,39.3718,39.5402,50438.0
2023-07-03 11:30:00,39.93,40.04,39.57,39.62,39416.0,39.5402,39.6491,39.1837,39.2332,39416.0
2023-07-03 12:00:00,39.6,39.84,39.56,39.78,30541.0,39.2134,39.4511,39.1738,39.3916,30541.0
2023-07-03 12:30:00,39.78,39.91,39.72,39.86,69381.0,39.3916,39.5204,39.3322,39.4709,69381.0
2023-07-05 09:30:00,39.08,39.85,39.08,39.65,105087.0,38.6985,39.461,38.6985,39.2629,105087.0
2023-07-05 10:00:00,39.64,39.99,39.64,39.82,53893.0,39.253,39.5996,39.253,39.4313,53893.0
2023-07-05 10:30:00,39.8,40.09,39.54,39.97,65219.0,39.4115,39.6986,39.154,39.5798,65219.0
2023-07-05 11:00:00,40.0,40.2,39.93,40.13,63938.0,39.6095,39.8075,39.5402,39.7382,63938.0
2023-07-05 11:30:00,40.11,40.32,39.97,40.23,47258.0,39.7184,39.9264,39.5798,39.8373,47258.0
2023-07-05 12:00:00,40.23,40.31,40.1,40.2,36989.0,39.8373,39.9165,39.7085,39.8075,36989.0
2023-07-05 12:30:00,40.22,40.29,40.06,40.28,42210.0,39.8274,39.8967,39.6689,39.8868,42210.0
2023-07-05 13:00:00,40.26,40.6,40.26,40.58,78449.0,39.867,40.2036,39.867,40.1838,78449.0
2023-07-05 13:30:00,40.61,40.91,40.58,40.83,63937.0,40.2135,40.5106,40.1838,40.4314,63937.0
2023-07-05 14:00:00,40.83,40.93,40.72,40.76,51308.0,40.4314,40.5304,40.3225,40.3621,51308.0
2023-07-05 14:30:00,40.77,40.85,40.67,40.67,46451.0,40.372,40.4512,40.273,40.273,46451.0
2023-07-05 15:00:00,40.66,40.74,40.56,40.74,48143.0,40.2631,40.3423,40.164,40.3423,48143.0
2023-07-05 15:30:00,40.72,40.79,40.59,40.77,293385.0,40.3225,40.3918,40.1937,40.372,293385.0
2023-07-06 09:30:00,40.05,40.13,39.18,39.46,110686.0,39.659,39.7382,38.7975,39.0748,110686.0
2023-07-06 10:00:00,39.5,39.73,39.47,39.59,33029.0,39.1144,39.3421,39.0847,39.2035,33029.0
2023-07-06 10:30:00,39.61,39.61,39.34,39.54,48091.0,39.2233,39.2233,38.9559,39.154,48091.0
2023-07-06 11:00:00,39.57,39.61,39.46,39.56,23133.0,39.1837,39.2233,39.0748,39.1738,23133.0
2023-07-06 11:30:00,39.58,39.77,39.58,39.71,19259.0,39.1936,39.3817,39.1936,39.3223,19259.0
2023-07-06 12:00:00,39.72,39.73,39.58,39.58,7647.0,39.3322,39.3421,39.1936,39.1936,7647.0
2023-07-06 12:30:00,39.59,39.63,39.54,39.59,6816.0,39.2035,39.2431,39.154,39.2035,6816.0
2023-07-06 13:00:00,39.59,39.6,39.48,39.53,8212.0,39.2035,39.2134,39.0946,39.1441,8212.0
2023-07-06 13:30:00,39.54,39.67,39.5,39.67,11607.0,39.154,39.2827,39.1144,39.2827,11607.0
2023-07-06 14:00:00,39.68,39.69,39.56,39.66,11994.0,39.2926,39.3025,39.1738,39.2728,11994.0
2023-07-06 14:30:00,39.66,39.69,39.62,39.65,9323.0,39.2728,39.3025,39.2332,39.2629,9323.0
2023-07-06 15:00:00,39.65,39.69,39.57,39.66,14509.0,39.2629,39.3025,39.1837,39.2728,14509.0
2023-07-06 15:30:00,39.65,39.97,39.54,39.87,213407.0,39.2629,39.5798,39.154,39.4808,213407.0
2023-07-07 09:30:00,39.99,40.87,39.91,40.72,65387.0,39.5996,40.471,39.5204,40.3225,65387.0
2023-07-07 10:00:00,40.67,40.67,40.39,40.59,23400.0,40.273,40.273,39.9957,40.1937,23400.0
2023-07-07 10:30:00,40.58,40.62,40.42,40.52,34069.0,40.1838,40.2234,40.0254,40.1244,34069.0
2023-07-07 11:00:00,40.55,40.77,40.46,40.76,63856.0,40.1541,40.372,40.065,40.3621,63856.0
2023-07-07 11:30:00,40.75,40.8,40.63,40.68,51261.0,40.3522,40.4017,40.2334,40.2829,51261.0
2023-07-07 12:00:00,40.64,40.93,40.58,40.85,40909.0,40.2433,40.5304,40.1838,40.4512,40909.0
2023-07-07 12:30:00,40.88,41.65,40.86,41.61,203663.0,40.4809,41.2434,40.4611,41.2038,203663.0
2023-07-07 13:00:00,41.62,42.11,41.56,42.09,116451.0,41.2137,41.6989,41.1543,41.6791,116451.0
2023-07-07 13:30:00,42.08,42.17,41.85,41.89,78903.0,41.6692,41.7583,41.4414,41.4811,78903.0
2023-07-07 14:00:00,41.88,42.18,41.85,42.1,62016.0,41.4711,41.7682,41.4414,41.689,62016.0
2023-07-07 14:30:00,42.1,42.28,42.08,42.27,60321.0,41.689,41.8672,41.6692,41.8573,60321.0
2023-07-07 15:00:00,42.27,42.35,41.98,41.98,42322.0,41.8573,41.9366,41.5702,41.5702,42322.0
2023-07-07 15:30:00,41.97,42.23,41.75,41.98,323950.0,41.5603,41.8177,41.3424,41.5702,323950.0
2023-07-10 09:30:00,42.52,44.44,42.37,44.02,289714.0,42.1049,44.0062,41.9564,43.5903,289714.0
2023-07-10 10:00:00,44.02,44.15,43.53,43.6,313661.0,43.5903,43.719,43.105,43.1744,313661.0
2023-07-10 10:30:00,43.62,43.88,43.59,43.78,204894.0,43.1942,43.4516,43.1645,43.3526,204894.0
2023-07-10 11:00:00,43.77,43.98,43.49,43.61,168508.0,43.3427,43.5506,43.0654,43.1843,168508.0
2023-07-10 11:30:00,43.55,43.78,43.47,43.77,50378.0,43.1248,43.3526,43.0456,43.3427,50378.0
2023-07-10 12:00:00,43.7,43.85,43.69,43.72,50913.0,43.2734,43.4219,43.2635,43.2932,50913.0
2023-07-10 12:30:00,43.73,43.86,43.64,43.79,109548.0,43.3031,43.4318,43.214,43.3625,109548.0
2023-07-10 13:00:00,43.79,44.14,43.77,43.94,82132.0,43.3625,43.7091,43.3427,43.511,82132.0
2023-07-10 13:30:00,43.95,44.01,43.92,43.98,41239.0,43.5209,43.5804,43.4912,43.5506,41239.0
2023-07-10 14:00:00,43.99,44.17,43.99,44.12,49470.0,43.5605,43.7388,43.5605,43.6893,49470.0
2023-07-10 14:30:00,44.12,44.12,44.01,44.12,37617.0,43.6893,43.6893,43.5804,43.6893,37617.0
2023-07-10 15:00:00,44.12,44.4,44.11,44.17,75711.0,43.6893,43.9665,43.6794,43.7388,75711.0
2023-07-10 15:30:00,44.17,44.34,44.06,44.29,228156.0,43.7388,43.9071,43.6299,43.8576,228156.0
2023-07-11 09:30:00,44.12,45.24,44.0,45.22,177223.0,43.6893,44.7983,43.5705,44.7785,177223.0
2023-07-11 10:00:00,45.26,45.33,44.3,45.09,142291.0,44.8182,44.8875,43.8675,44.6498,142291.0
2023-07-11 10:30:00,45.07,45.22,44.92,45.08,62657.0,44.63,44.7785,44.4815,44.6399,62657.0
2023-07-11 11:00:00,45.09,45.17,44.95,45.03,57519.0,44.6498,44.729,44.5112,44.5904,57519.0
2023-07-11 11:30:00,45.03,45.18,44.97,45.05,38462.0,44.5904,44.7389,44.531,44.6102,38462.0
2023-07-11 12:00:00,45.03,45.18,44.93,44.93,34214.0,44.5904,44.7389,44.4914,44.4914,34214.0
2023-07-11 12:30:00,44.95,45.01,44.73,44.77,36884.0,44.5112,44.5706,44.2933,44.3329,36884.0
2023-07-11 13:00:00,44.79,44.79,44.54,44.65,45206.0,44.3527,44.3527,44.1052,44.2141,45206.0
2023-07-11 13:30:00,44.68,44.79,44.67,44.75,17910.0,44.2438,44.3527,44.2339,44.3131,17910.0
2023-07-11 14:00:00,44.76,44.93,44.76,44.92,19456.0,44.323,44.4914,44.323,44.4815,19456.0
2023-07-11 14:30:00,44.93,45.0,44.89,44.96,18064.0,44.4914,44.5607,44.4518,44.5211,18064.0
2023-07-11 15:00:00,44.96,45.08,44.92,45.08,23546.0,44.5211,44.6399,44.4815,44.6399,23546.0
2023-07-11 15:30:00,45.08,45.11,44.95,45.07,111014.0,44.6399,44.6696,44.5112,44.63,111014.0
2023-07-12 09:30:00,46.0,46.5,45.72,45.99,216254.0,45.5509,46.046,45.2737,45.541,216254.0
2023-07-12 10:00:00,45.95,46.11,45.82,46.01,171556.0,45.5014,45.6599,45.3727,45.5608,171556.0
2023-07-12 10:30:00,46.06,46.15,45.83,46.02,80893.0,45.6103,45.6995,45.3826,45.5707,80893.0
2023-07-12 11:00:00,45.98,46.06,45.89,46.03,77177.0,45.5311,45.6103,45.442,45.5806,77177.0
2023-07-12 11:30:00,46.02,46.14,45.89,45.98,117377.0,45.5707,45.6896,45.442,45.5311,117377.0
2023-07-12 12:00:00,45.98,46.0,45.65,45.76,82529.0,45.5311,45.5509,45.2043,45.3133,82529.0
2023-07-12 12:30:00,45.75,45.81,45.65,45.79,34370.0,45.3034,45.3628,45.2043,45.343,34370.0
2023-07-12 13:00:00,45.77,45.85,45.73,45.82,38032.0,45.3232,45.4024,45.2836,45.3727,38032.0
2023-07-12 13:30:00,45.81,45.87,45.76,45.78,30252.0,45.3628,45.4222,45.3133,45.3331,30252.0
2023-07-12 14:00:00,45.78,45.83,45.74,45.79,35534.0,45.3331,45.3826,45.2935,45.343,35534.0
2023-07-12 14:30:00,45.79,45.8,45.68,45.8,27731.0,45.343,45.3529,45.2341,45.3529,27731.0
2023-07-12 15:00:00,45.8,45.9,45.74,45.87,46365.0,45.3529,45.4519,45.2935,45.4222,46365.0
2023-07-12 15:30:00,45.86,46.15,45.86,46.14,334234.0,45.4123,45.6995,45.4123,45.6896,334234.0
2023-07-13 09:30:00,46.5,47.1,46.35,46.42,131993.0,46.046,46.6402,45.8975,45.9668,131993.0
2023-07-13 10:00:00,46.46,46.47,45.82,45.83,103331.0,46.0064,46.0163,45.3727,45.3826,103331.0
2023-07-13 10:30:00,45.82,46.01,45.73,45.93,78990.0,45.3727,45.5608,45.2836,45.4816,78990.0
2023-07-13 11:00:00,45.94,46.07,45.64,45.97,63157.0,45.4915,45.6202,45.1944,45.5212,63157.0
2023-07-13 11:30:00,45.95,46.1,45.89,45.98,21047.0,45.5014,45.65,45.442,45.5311,21047.0
2023-07-13 12:00:00,45.96,46.09,45.84,46.08,31128.0,45.5113,45.64,45.3925,45.6301,31128.0
2023-07-13 12:30:00,46.07,46.24,46.01,46.24,44338.0,45.6202,45.7886,45.5608,45.7886,44338.0
2023-07-13 13:00:00,46.24,46.48,46.24,46.39,26277.0,45.7886,46.0262,45.7886,45.9371,26277.0
2023-07-13 13:30:00,46.39,46.49,46.29,46.41,21454.0,45.9371,46.0361,45.8381,45.9569,21454.0
2023-07-13 14:00:00,46.4,46.44,46.26,46.34,16808.0,45.947,45.9866,45.8084,45.8876,16808.0
2023-07-13 14:30:00,46.34,46.41,46.26,46.41,12741.0,45.8876,45.9569,45.8084,45.9569,12741.0
2023-07-13 15:00:00,46.41,46.47,46.36,46.4,67295.0,45.9569,46.0163,45.9074,45.947,67295.0
2023-07-13 15:30:00,46.4,46.55,46.29,46.32,117457.0,45.947,46.0956,45.8381,45.8678,117457.0
2023-07-14 09:30:00,45.73,46.37,45.73,46.29,64994.0,45.2836,45.9173,45.2836,45.8381,64994.0
2023-07-14 10:00:00,46.29,46.36,45.69,45.79,96316.0,45.8381,45.9074,45.244,45.343,96316.0
2023-07-14 10:30:00,45.79,45.85,45.5,45.65,82631.0,45.343,45.4024,45.0558,45.2043,82631.0
2023-07-14 11:00:00,45.65,45.73,45.6,45.63,97941.0,45.2043,45.2836,45.1548,45.1845,97941.0
2023-07-14 11:30:00,45.64,45.7,45.5,45.53,80056.0,45.1944,45.2539,45.0558,45.0855,80056.0
2023-07-14 12:00:00,45.53,45.55,45.29,45.4,150020.0,45.0855,45.1053,44.8479,44.9568,150020.0
2023-07-14 12:30:00,45.41,45.52,45.25,45.3,70055.0,44.9667,45.0756,44.8082,44.8578,70055.0
2023-07-14 13:00:00,45.3,45.6,45.25,45.58,125771.0,44.8578,45.1548,44.8082,45.135,125771.0
2023-07-14 13:30:00,45.58,45.61,45.47,45.52,61604.0,45.135,45.1647,45.0261,45.0756,61604.0
2023-07-14 14:00:00,45.52,45.59,45.5,45.54,40331.0,45.0756,45.1449,45.0558,45.0954,40331.0
2023-07-14 14:30:00,45.53,45.6,45.46,45.57,65743.0,45.0855,45.1548,45.0162,45.1251,65743.0
2023-07-14 15:00:00,45.56,45.56,45.26,45.31,149921.0,45.1152,45.1152,44.8182,44.8677,149921.0
2023-07-14 15:30:00,45.32,45.66,45.32,45.66,217065.0,44.8776,45.2142,44.8776,45.2142,217065.0
2023-07-17 09:30:00,44.76,44.79,44.0,44.5,204323.0,44.323,44.3527,43.5705,44.0656,204323.0
2023-07-17 10:00:00,44.5,45.81,44.45,45.79,73836.0,44.0656,45.3628,44.0161,45.343,73836.0
2023-07-17 10:30:00,45.8,45.9,45.43,45.71,64776.0,45.3529,45.4519,44.9865,45.2638,64776.0
2023-07-17 11:00:00,45.73,45.77,45.25,45.25,16545.0,45.2836,45.3232,44.8082,44.8082,16545.0
2023-07-17 11:30:00,45.26,45.53,45.11,45.2,41844.0,44.8182,45.0855,44.6696,44.7587,41844.0
2023-07-17 12:00:00,45.16,45.5,45.12,45.44,16342.0,44.7191,45.0558,44.6795,44.9964,16342.0
2023-07-17 12:30:00,45.44,45.67,45.36,45.59,21224.0,44.9964,45.2241,44.9172,45.1449,21224.0
2023-07-17 13:00:00,45.61,45.7,45.39,45.52,21660.0,45.1647,45.2539,44.9469,45.0756,21660.0
2023-07-17 13:30:00,45.5,45.58,45.49,45.53,6709.0,45.0558,45.135,45.0459,45.0855,6709.0
2023-07-17 14:00:00,45.53,45.53,45.43,45.43,10691.0,45.0855,45.0855,44.9865,44.9865,10691.0
2023-07-17 14:30:00,45.42,45.45,45.33,45.43,9490.0,44.9766,45.0063,44.8875,44.9865,9490.0
2023-07-17 15:00:00,45.45,45.56,45.38,45.43,12415.0,45.0063,45.1152,44.937,44.9865,12415.0
2023-07-17 15:30:00,45.44,45.53,45.34,45.34,56127.0,44.9964,45.0855,44.8974,44.8974,56127.0
2023-07-18 09:30:00,44.93,45.36,44.75,44.78,51958.0,44.4914,44.9172,44.3131,44.3428,51958.0
2023-07-18 10:00:00,44.8,44.92,44.57,44.58,51682.0,44.3626,44.4815,44.1349,44.1448,51682.0
2023-07-18 10:30:00,44.63,44.81,44.41,44.52,116040.0,44.1943,44.3725,43.9764,44.0854,116040.0
2023-07-18 11:00:00,44.49,44.52,44.25,44.26,13778.0,44.0557,44.0854,43.818,43.8279,13778.0
2023-07-18 11:30:00,44.25,44.47,44.23,44.47,12604.0,43.818,44.0359,43.7982,44.0359,12604.0
2023-07-18 12:00:00,44.46,44.46,44.26,44.36,23339.0,44.026,44.026,43.8279,43.9269,23339.0
2023-07-18 12:30:00,44.36,44.45,44.07,44.08,36605.0,43.9269,44.0161,43.6398,43.6497,36605.0
2023-07-18 13:00:00,44.08,44.15,43.98,44.0,24376.0,43.6497,43.719,43.5506,43.5705,24376.0
2023-07-18 13:30:00,43.99,44.02,43.64,43.72,25700.0,43.5605,43.5903,43.214,43.2932,25700.0
2023-07-18 14:00:00,43.72,44.01,43.7,44.0,22297.0,43.2932,43.5804,43.2734,43.5705,22297.0
2023-07-18 14:30:00,43.99,44.05,43.91,44.05,22025.0,43.5605,43.62,43.4813,43.62,22025.0
2023-07-18 15:00:00,44.05,44.05,43.81,43.91,27551.0,43.62,43.62,43.3823,43.4813,27551.0
2023-07-18 15:30:00,43.94,43.99,43.84,43.96,64641.0,43.511,43.5605,43.412,43.5308,64641.0
2023-07-19 09:30:00,45.0,45.46,44.93,45.19,109865.0,44.5607,45.0162,44.4914,44.7488,109865.0
2023-07-19 10:00:00,45.17,45.38,45.0,45.24,54186.0,44.729,44.937,44.5607,44.7983,54186.0
2023-07-19 10:30:00,45.23,45.31,45.12,45.27,123189.0,44.7884,44.8677,44.6795,44.8281,123189.0
2023-07-19 11:00:00,45.25,45.4,45.17,45.25,72185.0,44.8082,44.9568,44.729,44.8082,72185.0
2023-07-19 11:30:00,45.25,45.29,45.18,45.26,19907.0,44.8082,44.8479,44.7389,44.8182,19907.0
2023-07-19 12:00:00,45.25,45.39,45.17,45.25,82461.0,44.8082,44.9469,44.729,44.8082,82461.0
2023-07-19 12:30:00,45.26,45.29,45.16,45.2,17242.0,44.8182,44.8479,44.7191,44.7587,17242.0
2023-07-19 13:00:00,45.2,45.24,45.15,45.22,21525.0,44.7587,44.7983,44.7092,44.7785,21525.0
2023-07-19 13:30:00,45.21,45.24,45.16,45.2,29224.0,44.7686,44.7983,44.7191,44.7587,29224.0
2023-07-19 14:00:00,45.2,45.22,45.12,45.19,18954.0,44.7587,44.7785,44.6795,44.7488,18954.0
2023-07-19 14:30:00,45.2,45.24,45.17,45.2,16342.0,44.7587,44.7983,44.729,44.7587,16342.0
2023-07-19 15:00:00,45.23,45.25,45.18,45.24,18214.0,44.7884,44.8082,44.7389,44.7983,18214.0
2023-07-19 15:30:00,45.24,45.31,45.19,45.24,94224.0,44.7983,44.8677,44.7488,44.7983,94224.0
2023-07-20 09:30:00,45.4,45.9,45.27,45.83,83098.0,44.9568,45.4519,44.8281,45.3826,83098.0
2023-07-20 10:00:00,45.82,45.88,45.71,45.78,78446.0,45.3727,45.4321,45.2638,45.3331,78446.0
2023-07-20 10:30:00,45.75,45.9,45.6,45.86,45449.0,45.3034,45.4519,45.1548,45.4123,45449.0
2023-07-20 11:00:00,45.85,45.85,45.7,45.75,58725.0,45.4024,45.4024,45.2539,45.3034,58725.0
2023-07-20 11:30:00,45.76,45.76,45.61,45.67,17210.0,45.3133,45.3133,45.1647,45.2241,17210.0
2023-07-20 12:00:00,45.69,45.81,45.67,45.75,35602.0,45.244,45.3628,45.2241,45.3034,35602.0
2023-07-20 12:30:00,45.74,45.84,45.7,45.76,29447.0,45.2935,45.3925,45.2539,45.3133,29447.0
2023-07-20 13:00:00,45.75,45.87,45.74,45.87,40566.0,45.3034,45.4222,45.2935,45.4222,40566.0
2023-07-20 13:30:00,45.86,45.89,45.72,45.77,19014.0,45.4123,45.442,45.2737,45.3232,19014.0
2023-07-20 14:00:00,45.8,45.82,45.7,45.72,19219.0,45.3529,45.3727,45.2539,45.2737,19219.0
2023-07-20 14:30:00,45.72,45.77,45.69,45.71,21296.0,45.2737,45.3232,45.244,45.2638,21296.0
2023-07-20 15:00:00,45.72,45.74,45.47,45.5,25891.0,45.2737,45.2935,45.0261,45.0558,25891.0
2023-07-20 15:30:00,45.5,45.62,45.38,45.58,109949.0,45.0558,45.1746,44.937,45.135,109949.0
2023-07-21 09:30:00,47.0,48.43,46.71,47.95,550523.0,46.5412,47.9572,46.254,47.4819,550523.0
2023-07-21 10:00:00,47.9,48.15,47.51,47.8,155861.0,47.4324,47.6799,47.0462,47.3334,155861.0
2023-07-21 10:30:00,47.81,48.16,47.79,48.0,163811.0,47.3433,47.6898,47.3235,47.5314,163811.0
2023-07-21 11:00:00,48.0,48.0,47.31,47.74,72937.0,47.5314,47.5314,46.8481,47.2739,72937.0
2023-07-21 11:30:00,47.69,47.73,47.11,47.13,41098.0,47.2244,47.264,46.6501,46.6699,41098.0
2023-07-21 12:00:00,47.13,47.26,47.09,47.11,33967.0,46.6699,46.7986,46.6303,46.6501,33967.0
2023-07-21 12:30:00,47.1,47.27,47.03,47.2,27951.0,46.6402,46.8085,46.5709,46.7392,27951.0
2023-07-21 13:00:00,47.2,47.23,46.96,47.1,28809.0,46.7392,46.7689,46.5016,46.6402,28809.0
2023-07-21 13:30:00,47.12,47.57,47.09,47.54,39524.0,46.66,47.1056,46.6303,47.0759,39524.0
2023-07-21 14:00:00,47.54,47.56,47.15,47.3,25056.0,47.0759,47.0957,46.6897,46.8382,25056.0
2023-07-21 14:30:00,47.3,47.33,47.09,47.09,29734.0,46.8382,46.8679,46.6303,46.6303,29734.0
2023-07-21 15:00:00,47.08,47.11,46.85,46.9,40591.0,46.6204,46.6501,46.3926,46.4421,40591.0
2023-07-21 15:30:00,46.91,47.03,46.73,46.97,145369.0,46.452,46.5709,46.2738,46.5115,145369.0
2023-07-24 09:30:00,48.59,48.77,47.78,48.19,356548.0,48.1156,48.2939,47.3136,47.7195,356548.0
2023-07-24 10:00:00,48.22,48.33,47.54,47.81,150511.0,47.7493,47.8582,47.0759,47.3433,150511.0
2023-07-24 10:30:00,47.81,48.61,47.54,48.41,211448.0,47.3433,48.1354,47.0759,47.9374,211448.0
2023-07-24 11:00:00,48.38,49.24,48.38,48.96,344968.0,47.9077,48.7593,47.9077,48.482,344968.0
2023-07-24 11:30:00,48.99,49.08,48.43,48.6,220277.0,48.5117,48.6009,47.9572,48.1255,220277.0
2023-07-24 12:00:00,48.63,48.87,48.16,48.86,70334.0,48.1553,48.3929,47.6898,48.383,70334.0
2023-07-24 12:30:00,48.9,48.96,48.58,48.65,33283.0,48.4226,48.482,48.1057,48.1751,33283.0
2023-07-24 13:00:00,48.65,48.77,48.58,48.64,31654.0,48.1751,48.2939,48.1057,48.1652,31654.0
2023-07-24 13:30:00,48.65,48.66,48.53,48.57,28636.0,48.1751,48.185,48.0562,48.0958,28636.0
2023-07-24 14:00:00,48.59,48.65,48.42,48.44,60792.0,48.1156,48.1751,47.9473,47.9671,60792.0
2023-07-24 14:30:00,48.45,48.59,48.29,48.5,38311.0,47.977,48.1156,47.8186,48.0265,38311.0
2023-07-24 15:00:00,48.45,48.57,48.32,48.48,57292.0,47.977,48.0958,47.8483,48.0067,57292.0
2023-07-24 15:30:00,48.48,49.0,48.47,49.0,236246.0,48.0067,48.5216,47.9968,48.5216,236246.0
2023-07-25 09:30:00,50.03,51.95,49.95,50.99,697296.0,49.5416,51.4428,49.4624,50.4922,697296.0
2023-07-25 10:00:00,51.01,51.03,49.77,50.06,263452.0,50.512,50.5318,49.2841,49.5713,263452.0
2023-07-25 10:30:00,50.05,50.13,49.55,49.99,88727.0,49.5614,49.6406,49.0663,49.502,88727.0
2023-07-25 11:00:00,50.0,50.6,49.7,49.82,112910.0,49.5119,50.106,49.2148,49.3336,112910.0
2023-07-25 11:30:00,49.78,50.24,49.71,49.84,167022.0,49.294,49.7495,49.2247,49.3534,167022.0
2023-07-25 12:00:00,49.85,50.25,49.75,50.11,54281.0,49.3633,49.7594,49.2643,49.6208,54281.0
2023-07-25 12:30:00,50.13,50.15,49.91,50.13,45522.0,49.6406,49.6604,49.4228,49.6406,45522.0
2023-07-25 13:00:00,50.13,50.4,49.98,50.31,84273.0,49.6406,49.908,49.4921,49.8189,84273.0
2023-07-25 13:30:00,50.32,50.39,50.15,50.32,59081.0,49.8288,49.8981,49.6604,49.8288,59081.0
2023-07-25 14:00:00,50.32,50.49,50.26,50.35,58726.0,49.8288,49.9971,49.7693,49.8585,58726.0
2023-07-25 14:30:00,50.35,50.38,50.18,50.21,54350.0,49.8585,49.8882,49.6901,49.7198,54350.0
2023-07-25 15:00:00,50.23,50.4,50.08,50.14,86959.0,49.7396,49.908,49.5911,49.6505,86959.0
2023-07-25 15:30:00,50.16,50.39,49.84,49.87,276631.0,49.6703,49.8981,49.3534,49.3831,276631.0
2023-07-26 09:30:00,48.1,51.74,48.02,51.62,500346.0,47.6304,51.2349,47.5512,51.1161,500346.0
2023-07-26 10:00:00,51.59,51.8,50.6,50.77,147896.0,51.0864,51.2943,50.106,50.2744,147896.0
2023-07-26 10:30:00,50.76,50.93,49.82,49.89,142381.0,50.2645,50.4328,49.3336,49.403,142381.0
2023-07-26 11:00:00,49.87,50.17,49.6,50.05,189683.0,49.3831,49.6802,49.1158,49.5614,189683.0
2023-07-26 11:30:00,50.02,50.11,49.34,49.46,143856.0,49.5317,49.6208,48.8583,48.9771,143856.0
2023-07-26 12:00:00,49.39,50.47,49.31,50.44,144530.0,48.9078,49.9773,48.8286,49.9476,144530.0
2023-07-26 12:30:00,50.41,50.64,50.21,50.45,231603.0,49.9179,50.1456,49.7198,49.9575,231603.0
2023-07-26 13:00:00,50.48,50.79,50.34,50.4,59690.0,49.9872,50.2942,49.8486,49.908,59690.0
2023-07-26 13:30:00,50.43,50.61,50.35,50.43,142846.0,49.9377,50.1159,49.8585,49.9377,142846.0
2023-07-26 14:00:00,50.44,50.99,50.36,50.83,90998.0,49.9476,50.4922,49.8684,50.3338,90998.0
2023-07-26 14:30:00,50.83,51.16,50.61,51.06,279378.0,50.3338,50.6606,50.1159,50.5615,279378.0
2023-07-26 15:00:00,51.04,51.17,50.76,51.17,193611.0,50.5417,50.6705,50.2645,50.6705,193611.0
2023-07-26 15:30:00,51.18,51.52,51.05,51.52,395249.0,50.6804,51.017,50.5516,51.017,395249.0
2023-07-27 09:30:00,52.8,52.88,52.02,52.33,369318.0,52.2845,52.3638,51.5122,51.8191,369318.0
2023-07-27 10:00:00,52.33,52.79,52.16,52.41,192716.0,51.8191,52.2746,51.6508,51.8984,192716.0
2023-07-27 10:30:00,52.41,52.54,52.15,52.52,109845.0,51.8984,52.0271,51.6409,52.0073,109845.0
2023-07-27 11:00:00,52.52,52.86,52.29,52.79,132637.0,52.0073,52.344,51.7795,52.2746,132637.0
2023-07-27 11:30:00,52.81,53.13,52.79,52.82,153195.0,52.2944,52.6113,52.2746,52.3043,153195.0
2023-07-27 12:00:00,52.79,53.35,52.62,53.23,75461.0,52.2746,52.8292,52.1063,52.7103,75461.0
2023-07-27 12:30:00,53.25,53.25,53.08,53.2,55561.0,52.7301,52.7301,52.5618,52.6806,55561.0
2023-07-27 13:00:00,53.21,53.31,52.92,52.92,97236.0,52.6905,52.7896,52.4034,52.4034,97236.0
2023-07-27 13:30:00,52.93,53.0,52.79,52.92,55233.0,52.4133,52.4826,52.2746,52.4034,55233.0
2023-07-27 14:00:00,52.92,52.93,52.53,52.6,54172.0,52.4034,52.4133,52.0172,52.0865,54172.0
2023-07-27 14:30:00,52.6,52.78,52.5,52.7,63750.0,52.0865,52.2647,51.9875,52.1855,63750.0
2023-07-27 15:00:00,52.69,52.71,52.5,52.61,89159.0,52.1756,52.1954,51.9875,52.0964,89159.0
2023-07-27 15:30:00,52.61,52.89,52.54,52.65,286199.0,52.0964,52.3737,52.0271,52.136,286199.0
2023-07-28 09:30:00,55.0,55.88,54.33,55.32,944388.0,54.4631,55.3345,53.7996,54.7799,944388.0
2023-07-28 10:00:00,55.44,56.17,55.0,55.33,430973.0,54.8988,55.6216,54.4631,54.7898,430973.0
2023-07-28 10:30:00,55.39,55.7,55.1,55.61,238914.0,54.8493,55.1562,54.5621,55.0671,238914.0
2023-07-28 11:00:00,55.6,55.66,55.02,55.6,161510.0,55.0572,55.1166,54.4829,55.0572,161510.0
2023-07-28 11:30:00,55.6,55.9,55.39,55.55,177675.0,55.0572,55.3543,54.8493,55.0077,177675.0
2023-07-28 12:00:00,55.56,55.83,55.48,55.71,109931.0,55.0176,55.285,54.9384,55.1661,109931.0
2023-07-28 12:30:00,55.69,55.81,55.58,55.63,129123.0,55.1463,55.2652,55.0374,55.0869,129123.0
2023-07-28 13:00:00,55.63,55.83,55.55,55.72,81826.0,55.0869,55.285,55.0077,55.176,81826.0
2023-07-28 13:30:00,55.72,55.87,55.49,55.8,115355.0,55.176,55.3246,54.9483,55.2553,115355.0
2023-07-28 14:00:00,55.8,55.86,55.66,55.7,167104.0,55.2553,55.3147,55.1166,55.1562,167104.0
2023-07-28 14:30:00,55.72,55.85,55.69,55.78,155269.0,55.176,55.3048,55.1463,55.2355,155269.0
2023-07-28 15:00:00,55.78,55.85,55.71,55.77,277746.0,55.2355,55.3048,55.1661,55.2255,277746.0
2023-07-28 15:30:00,55.78,56.19,55.76,56.11,578780.0,55.2355,55.6414,55.2156,55.5622,578780.0
2023-07-31 09:30:00,57.0,57.73,54.9,55.72,656856.0,56.4435,57.1664,54.364,55.176,656856.0
2023-07-31 10:00:00,55.72,56.41,55.09,55.79,260914.0,55.176,55.8593,54.5522,55.2454,260914.0
2023-07-31 10:30:00,55.78,56.5,55.71,56.12,138608.0,55.2355,55.9484,55.1661,55.5721,138608.0
2023-07-31 11:00:00,56.1,56.39,55.82,56.01,110074.0,55.5523,55.8395,55.2751,55.4632,110074.0
2023-07-31 11:30:00,56.0,56.3,55.81,55.91,108790.0,55.4533,55.7504,55.2652,55.3642,108790.0
2023-07-31 12:00:00,55.93,56.34,55.9,55.93,123533.0,55.384,55.79,55.3543,55.384,123533.0
2023-07-31 12:30:00,55.92,56.24,55.82,55.94,109376.0,55.3741,55.691,55.2751,55.3939,109376.0
2023-07-31 13:00:00,55.92,56.08,55.89,55.99,53684.0,55.3741,55.5325,55.3444,55.4434,53684.0
2023-07-31 13:30:00,55.99,56.16,55.96,56.04,49270.0,55.4434,55.6117,55.4137,55.4929,49270.0
2023-07-31 14:00:00,56.04,56.47,55.94,56.47,75126.0,55.4929,55.9187,55.3939,55.9187,75126.0
2023-07-31 14:30:00,56.41,56.5,56.24,56.37,72815.0,55.8593,55.9484,55.691,55.8197,72815.0
2023-07-31 15:00:00,56.35,56.46,56.25,56.32,114155.0,55.7999,55.9088,55.7009,55.7702,114155.0
2023-07-31 15:30:00,56.32,56.35,55.98,56.13,309484.0,55.7702,55.7999,55.4335,55.582,309484.0
2023-08-01 09:30:00,55.21,56.77,55.16,56.01,318615.0,54.671,56.2158,54.6215,55.4632,318615.0
2023-08-01 10:00:00,56.01,56.48,55.8,56.23,140903.0,55.4632,55.9286,55.2553,55.6811,140903.0
2023-08-01 10:30:00,56.27,56.42,55.27,55.69,133991.0,55.7207,55.8692,54.7304,55.1463,133991.0
2023-08-01 11:00:00,55.75,55.96,55.41,55.58,49765.0,55.2057,55.4137,54.8691,55.0374,49765.0
2023-08-01 11:30:00,55.58,55.73,55.01,55.39,144787.0,55.0374,55.1859,54.473,54.8493,144787.0
2023-08-01 12:00:00,55.48,55.93,55.42,55.7,45719.0,54.9384,55.384,54.879,55.1562,45719.0
2023-08-01 12:30:00,55.7,55.85,55.53,55.82,32192.0,55.1562,55.3048,54.9879,55.2751,32192.0
2023-08-01 13:00:00,55.78,56.02,55.61,55.97,76579.0,55.2355,55.4731,55.0671,55.4236,76579.0
2023-08-01 13:30:00,56.0,56.13,55.95,56.03,38856.0,55.4533,55.582,55.4038,55.483,38856.0
2023-08-01 14:00:00,56.03,56.18,55.9,55.9,39079.0,55.483,55.6315,55.3543,55.3543,39079.0
2023-08-01 14:30:00,55.91,56.25,55.86,56.22,28995.0,55.3642,55.7009,55.3147,55.6712,28995.0
2023-08-01 15:00:00,56.19,56.32,56.06,56.2,42145.0,55.6414,55.7702,55.5127,55.6514,42145.0
2023-08-01 15:30:00,56.2,56.21,55.97,56.03,128523.0,55.6514,55.6613,55.4236,55.483,128523.0
2023-08-02 09:30:00,54.76,55.13,54.14,54.41,141555.0,54.2254,54.5918,53.6115,53.8788,141555.0
2023-08-02 10:00:00,54.4,54.77,53.75,53.87,121894.0,53.8689,54.2353,53.2253,53.3441,121894.0
2023-08-02 10:30:00,53.88,53.96,53.3,53.52,101607.0,53.354,53.4332,52.7797,52.9975,101607.0
2023-08-02 11:00:00,53.51,53.8,53.37,53.72,71127.0,52.9876,53.2748,52.849,53.1956,71127.0
2023-08-02 11:30:00,53.73,53.97,53.63,53.91,53982.0,53.2055,53.4431,53.1064,53.3837,53982.0
2023-08-02 12:00:00,53.9,53.97,53.51,53.94,54749.0,53.3738,53.4431,52.9876,53.4134,54749.0
2023-08-02 12:30:00,53.91,54.1,53.72,53.91,55862.0,53.3837,53.5719,53.1956,53.3837,55862.0
2023-08-02 13:00:00,53.94,54.32,53.89,54.29,30737.0,53.4134,53.7897,53.3639,53.76,30737.0
2023-08-02 13:30:00,54.24,54.28,53.9,53.93,34949.0,53.7105,53.7501,53.3738,53.4035,34949.0
2023-08-02 14:00:00,53.91,54.3,53.9,54.18,25621.0,53.3837,53.7699,53.3738,53.6511,25621.0
2023-08-02 14:30:00,54.16,54.16,53.98,54.02,40880.0,53.6313,53.6313,53.453,53.4926,40880.0
2023-08-02 15:00:00,54.06,54.15,53.87,53.87,38046.0,53.5322,53.6214,53.3441,53.3441,38046.0
2023-08-02 15:30:00,53.87,54.16,53.87,54.15,148130.0,53.3441,53.6313,53.3441,53.6214,148130.0
2023-08-03 09:30:00,55.7,56.89,55.62,56.56,228119.0,55.1562,56.3346,55.077,56.0078,228119.0
2023-08-03 10:00:00,56.55,56.96,56.36,56.78,124651.0,55.9979,56.4039,55.8098,56.2257,124651.0
2023-08-03 10:30:00,56.78,57.16,56.67,57.14,111848.0,56.2257,56.602,56.1168,56.5822,111848.0
2023-08-03 11:00:00,57.16,57.32,56.52,56.63,123092.0,56.602,56.7604,55.9682,56.0772,123092.0
2023-08-03 11:30:00,56.61,56.81,56.51,56.62,24433.0,56.0573,56.2554,55.9583,56.0673,24433.0
2023-08-03 12:00:00,56.61,56.87,56.58,56.69,40531.0,56.0573,56.3148,56.0276,56.1366,40531.0
2023-08-03 12:30:00,56.69,56.94,56.4,56.93,39508.0,56.1366,56.3841,55.8494,56.3742,39508.0
2023-08-03 13:00:00,56.9,56.96,56.62,56.71,29249.0,56.3445,56.4039,56.0673,56.1564,29249.0
2023-08-03 13:30:00,56.72,56.79,56.53,56.61,31461.0,56.1663,56.2356,55.9781,56.0573,31461.0
2023-08-03 14:00:00,56.59,56.81,56.5,56.78,30019.0,56.0375,56.2554,55.9484,56.2257,30019.0
2023-08-03 14:30:00,56.78,56.78,56.43,56.48,25054.0,56.2257,56.2257,55.8791,55.9286,25054.0
2023-08-03 15:00:00,56.45,56.55,56.28,56.48,48716.0,55.8989,55.9979,55.7306,55.9286,48716.0
2023-08-03 15:30:00,56.46,56.64,56.43,56.53,112571.0,55.9088,56.0871,55.8791,55.9781,112571.0
2023-08-04 09:30:00,56.55,57.35,56.4,56.84,93430.0,55.9979,56.7901,55.8494,56.2851,93430.0
2023-08-04 10:00:00,56.84,57.06,56.38,56.88,77989.0,56.2851,56.503,55.8296,56.3247,77989.0
2023-08-04 10:30:00,56.86,57.15,56.57,57.12,98518.0,56.3049,56.5921,56.0177,56.5624,98518.0
2023-08-04 11:00:00,57.09,57.75,57.09,57.71,83198.0,56.5327,57.1862,56.5327,57.1466,83198.0
2023-08-04 11:30:00,57.67,57.9,57.6,57.85,70416.0,57.107,57.3348,57.0377,57.2852,70416.0
2023-08-04 12:00:00,57.81,57.92,57.62,57.83,40824.0,57.2456,57.3546,57.0575,57.2654,40824.0
2023-08-04 12:30:00,57.85,57.88,57.52,57.55,25604.0,57.2852,57.3149,56.9585,56.9882,25604.0
2023-08-04 13:00:00,57.54,57.83,57.52,57.81,23620.0,56.9783,57.2654,56.9585,57.2456,23620.0
2023-08-04 13:30:00,57.8,57.94,57.71,57.78,31187.0,57.2357,57.3744,57.1466,57.2159,31187.0
2023-08-04 14:00:00,57.78,57.78,57.53,57.63,35541.0,57.2159,57.2159,56.9684,57.0674,35541.0
2023-08-04 14:30:00,57.6,57.71,57.31,57.51,48954.0,57.0377,57.1466,56.7505,56.9486,48954.0
2023-08-04 15:00:00,57.51,57.58,57.28,57.36,33549.0,56.9486,57.0179,56.7208,56.8,33549.0
2023-08-04 15:30:00,57.36,57.61,57.33,57.45,163772.0,56.8,57.0476,56.7703,56.8891,163772.0
2023-08-07 09:30:00,57.5,57.8,55.2,55.24,282322.0,56.9387,57.2357,54.6611,54.7007,282322.0
2023-08-07 10:00:00,55.31,55.78,55.03,55.2,107224.0,54.77,55.2355,54.4928,54.6611,107224.0
2023-08-07 10:30:00,55.25,55.57,54.9,55.4,102278.0,54.7106,55.0275,54.364,54.8592,102278.0
2023-08-07 11:00:00,55.47,55.51,55.0,55.46,79247.0,54.9285,54.9681,54.4631,54.9186,79247.0
2023-08-07 11:30:00,55.53,55.56,55.26,55.42,43348.0,54.9879,55.0176,54.7205,54.879,43348.0
2023-08-07 12:00:00,55.45,55.57,55.28,55.49,32330.0,54.9087,55.0275,54.7403,54.9483,32330.0
2023-08-07 12:30:00,55.49,55.66,55.3,55.39,59860.0,54.9483,55.1166,54.7601,54.8493,59860.0
2023-08-07 13:00:00,55.43,55.48,55.26,55.38,40197.0,54.8889,54.9384,54.7205,54.8394,40197.0
2023-08-07 13:30:00,55.38,55.45,55.24,55.32,51789.0,54.8394,54.9087,54.7007,54.7799,51789.0
2023-08-07 14:00:00,55.33,55.64,55.29,55.53,38103.0,54.7898,55.0968,54.7502,54.9879,38103.0
2023-08-07 14:30:00,55.56,55.68,55.49,55.64,44007.0,55.0176,55.1364,54.9483,55.0968,44007.0
2023-08-07 15:00:00,55.66,55.69,55.43,55.43,43079.0,55.1166,55.1463,54.8889,54.8889,43079.0
2023-08-07 15:30:00,55.46,55.88,55.43,55.8,166892.0,54.9186,55.3345,54.8889,55.2553,166892.0
2023-08-08 09:30:00,53.65,54.24,52.88,53.34,180220.0,53.1262,53.7105,52.3638,52.8193,180220.0
2023-08-08 10:00:00,53.3,53.93,53.08,53.29,123411.0,52.7797,53.4035,52.5618,52.7698,123411.0
2023-08-08 10:30:00,53.22,53.35,52.66,52.73,179991.0,52.7004,52.8292,52.1459,52.2152,179991.0
2023-08-08 11:00:00,52.78,53.03,52.54,52.64,176583.0,52.2647,52.5123,52.0271,52.1261,176583.0
2023-08-08 11:30:00,52.62,52.73,52.3,52.49,112329.0,52.1063,52.2152,51.7894,51.9776,112329.0
2023-08-08 12:00:00,52.47,52.58,52.3,52.33,98494.0,51.9578,52.0667,51.7894,51.8191,98494.0
2023-08-08 12:30:00,52.34,52.45,52.1,52.23,80157.0,51.829,51.938,51.5914,51.7201,80157.0
2023-08-08 13:00:00,52.26,52.36,52.14,52.24,64792.0,51.7498,51.8488,51.631,51.73,64792.0
2023-08-08 13:30:00,52.3,52.4,52.14,52.21,73375.0,51.7894,51.8884,51.631,51.7003,73375.0
2023-08-08 14:00:00,52.2,52.49,52.11,52.25,70524.0,51.6904,51.9776,51.6013,51.7399,70524.0
2023-08-08 14:30:00,52.29,52.39,52.1,52.26,50607.0,51.7795,51.8785,51.5914,51.7498,50607.0
2023-08-08 15:00:00,52.29,52.53,52.17,52.44,75218.0,51.7795,52.0172,51.6607,51.9281,75218.0
2023-08-08 15:30:00,52.39,52.55,52.32,52.55,236612.0,51.8785,52.037,51.8092,52.037,236612.0
2023-08-09 09:30:00,53.95,54.5,53.59,54.18,200053.0,53.4233,53.9679,53.0668,53.6511,200053.0
2023-08-09 10:00:00,54.22,55.01,54.15,54.31,232896.0,53.6907,54.473,53.6214,53.7798,232896.0
2023-08-09 10:30:00,54.31,54.31,53.37,53.46,168002.0,53.7798,53.7798,52.849,52.9381,168002.0
2023-08-09 11:00:00,53.46,53.63,53.02,53.56,132645.0,52.9381,53.1064,52.5024,53.0371,132645.0
2023-08-09 11:30:00,53.54,53.68,53.14,53.29,66060.0,53.0173,53.156,52.6212,52.7698,66060.0
2023-08-09 12:00:00,53.3,53.68,53.28,53.59,83783.0,52.7797,53.156,52.7599,53.0668,83783.0
2023-08-09 12:30:00,53.62,53.83,53.48,53.78,51107.0,53.0965,53.3045,52.9579,53.255,51107.0
2023-08-09 13:00:00,53.77,54.3,53.76,54.25,60630.0,53.2451,53.7699,53.2352,53.7204,60630.0
2023-08-09 13:30:00,54.25,54.43,54.18,54.4,48326.0,53.7204,53.8986,53.6511,53.8689,48326.0
2023-08-09 14:00:00,54.39,54.4,53.96,54.11,87479.0,53.859,53.8689,53.4332,53.5818,87479.0
2023-08-09 14:30:00,54.13,54.17,53.98,53.98,69981.0,53.6016,53.6412,53.453,53.453,69981.0
2023-08-09 15:00:00,53.93,54.01,53.71,53.8,68410.0,53.4035,53.4827,53.1857,53.2748,68410.0
2023-08-09 15:30:00,53.82,53.87,53.53,53.57,221798.0,53.2946,53.3441,53.0074,53.047,221798.0
2023-08-10 09:30:00,54.54,54.79,53.11,54.7,183626.0,54.0076,54.2551,52.5915,54.166,183626.0
2023-08-10 10:00:00,54.71,55.32,54.44,54.98,242720.0,54.1759,54.7799,53.9085,54.4433,242720.0
2023-08-10 10:30:00,54.98,55.02,54.42,54.44,242389.0,54.4433,54.4829,53.8887,53.9085,242389.0
2023-08-10 11:00:00,54.42,54.54,54.2,54.53,262022.0,53.8887,54.0076,53.6709,53.9977,262022.0
2023-08-10 11:30:00,54.51,54.52,54.02,54.15,36953.0,53.9778,53.9878,53.4926,53.6214,36953.0
2023-08-10 12:00:00,54.15,54.34,53.77,54.03,67796.0,53.6214,53.8095,53.2451,53.5025,67796.0
2023-08-10 12:30:00,53.98,54.21,53.94,54.0,183301.0,53.453,53.6808,53.4134,53.4728,183301.0
2023-08-10 13:00:00,53.98,54.26,53.86,54.14,324830.0,53.453,53.7303,53.3342,53.6115,324830.0
2023-08-10 13:30:00,54.13,54.38,53.99,54.27,209361.0,53.6016,53.8491,53.4629,53.7402,209361.0
2023-08-10 14:00:00,54.27,54.36,54.2,54.34,139601.0,53.7402,53.8293,53.6709,53.8095,139601.0
2023-08-10 14:30:00,54.36,54.44,54.32,54.41,39874.0,53.8293,53.9085,53.7897,53.8788,39874.0
2023-08-10 15:00:00,54.4,54.43,54.32,54.37,35456.0,53.8689,53.8986,53.7897,53.8392,35456.0
2023-08-10 15:30:00,54.37,54.37,54.17,54.33,185880.0,53.8392,53.8392,53.6412,53.7996,185880.0
2023-08-11 09:30:00,53.0,53.17,51.87,52.32,165807.0,52.4826,52.6509,51.3636,51.8092,165807.0
2023-08-11 10:00:00,52.21,52.78,52.1,52.56,75025.0,51.7003,52.2647,51.5914,52.0469,75025.0
2023-08-11 10:30:00,52.57,52.59,52.07,52.5,63827.0,52.0568,52.0766,51.5617,51.9875,63827.0
2023-08-11 11:00:00,52.49,52.65,52.34,52.51,42966.0,51.9776,52.136,51.829,51.9974,42966.0
2023-08-11 11:30:00,52.49,52.52,51.91,52.01,121490.0,51.9776,52.0073,51.4032,51.5023,121490.0
2023-08-11 12:00:00,52.04,52.32,52.04,52.13,156095.0,51.532,51.8092,51.532,51.6211,156095.0
2023-08-11 12:30:00,52.18,52.41,52.0,52.36,64072.0,51.6706,51.8984,51.4924,51.8488,64072.0
2023-08-11 13:00:00,52.4,52.43,52.17,52.43,13340.0,51.8884,51.9182,51.6607,51.9182,13340.0
2023-08-11 13:30:00,52.44,52.44,52.16,52.33,10229.0,51.9281,51.9281,51.6508,51.8191,10229.0
2023-08-11 14:00:00,52.31,52.49,52.24,52.3,113132.0,51.7993,51.9776,51.73,51.7894,113132.0
2023-08-11 14:30:00,52.3,52.67,52.3,52.63,23443.0,51.7894,52.1558,51.7894,52.1162,23443.0
2023-08-11 15:00:00,52.66,52.76,52.48,52.76,23151.0,52.1459,52.2449,51.9677,52.2449,23151.0
2023-08-11 15:30:00,52.74,52.8,52.57,52.79,144940.0,52.2251,52.2845,52.0568,52.2746,144940.0
2023-08-14 09:30:00,52.0,52.61,51.9,52.52,69358.0,51.4924,52.0964,51.3933,52.0073,69358.0
2023-08-14 10:00:00,52.48,52.81,52.46,52.71,22032.0,51.9677,52.2944,51.9479,52.1954,22032.0
2023-08-14 10:30:00,52.68,52.99,52.58,52.84,77308.0,52.1657,52.4727,52.0667,52.3242,77308.0
2023-08-14 11:00:00,52.73,52.78,52.14,52.41,167918.0,52.2152,52.2647,51.631,51.8984,167918.0
2023-08-14 11:30:00,52.42,52.77,52.38,52.61,21146.0,51.9083,52.2548,51.8686,52.0964,21146.0
2023-08-14 12:00:00,52.58,52.91,52.58,52.74,31545.0,52.0667,52.3935,52.0667,52.2251,31545.0
2023-08-14 12:30:00,52.73,53.01,52.68,52.91,183175.0,52.2152,52.4925,52.1657,52.3935,183175.0
2023-08-14 13:00:00,52.93,53.0,52.86,52.94,46784.0,52.4133,52.4826,52.344,52.4232,46784.0
2023-08-14 13:30:00,52.94,52.95,52.77,52.85,26502.0,52.4232,52.4331,52.2548,52.3341,26502.0
2023-08-14 14:00:00,52.86,52.99,52.76,52.93,22626.0,52.344,52.4727,52.2449,52.4133,22626.0
2023-08-14 14:30:00,52.94,52.98,52.89,52.89,20729.0,52.4232,52.4628,52.3737,52.3737,20729.0
2023-08-14 15:00:00,52.88,52.99,52.86,52.9,23240.0,52.3638,52.4727,52.344,52.3836,23240.0
2023-08-14 15:30:00,52.92,52.94,52.8,52.94,106680.0,52.4034,52.4232,52.2845,52.4232,106680.0
2023-08-15 09:30:00,52.62,52.62,51.96,52.09,62229.0,52.1063,52.1063,51.4527,51.5815,62229.0
2023-08-15 10:00:00,52.13,52.13,51.58,51.58,74230.0,51.6211,51.6211,51.0765,51.0765,74230.0
2023-08-15 10:30:00,51.52,52.09,51.49,51.92,86163.0,51.017,51.5815,50.9873,51.4131,86163.0
2023-08-15 11:00:00,51.92,52.03,51.77,52.01,34823.0,51.4131,51.5221,51.2646,51.5023,34823.0
2023-08-15 11:30:00,52.08,52.12,51.88,51.99,16305.0,51.5716,51.6112,51.3735,51.4825,16305.0
2023-08-15 12:00:00,52.03,52.04,51.56,51.56,23236.0,51.5221,51.532,51.0566,51.0566,23236.0
2023-08-15 12:30:00,51.62,51.65,51.38,51.39,38148.0,51.1161,51.1458,50.8784,50.8883,38148.0
2023-08-15 13:00:00,51.45,51.53,51.3,51.4,25421.0,50.9477,51.0269,50.7992,50.8982,25421.0
2023-08-15 13:30:00,51.41,51.5,51.31,51.49,23937.0,50.9081,50.9972,50.8091,50.9873,23937.0
2023-08-15 14:00:00,51.4,51.43,51.27,51.3,17603.0,50.8982,50.9279,50.7695,50.7992,17603.0
2023-08-15 14:30:00,51.29,51.34,51.19,51.22,30162.0,50.7893,50.8388,50.6903,50.72,30162.0
2023-08-15 15:00:00,51.22,51.27,51.07,51.11,28256.0,50.72,50.7695,50.5714,50.611,28256.0
2023-08-15 15:30:00,51.11,51.15,50.86,50.95,244375.0,50.611,50.6507,50.3635,50.4526,244375.0
2023-08-16 09:30:00,50.0,50.73,50.0,50.71,71715.0,49.5119,50.2348,49.5119,50.2149,71715.0
2023-08-16 10:00:00,50.75,50.75,50.33,50.66,36708.0,50.2546,50.2546,49.8387,50.1654,36708.0
2023-08-16 10:30:00,50.61,51.2,50.61,51.09,73508.0,50.1159,50.7002,50.1159,50.5912,73508.0
2023-08-16 11:00:00,51.08,51.2,50.82,50.83,28633.0,50.5813,50.7002,50.3239,50.3338,28633.0
2023-08-16 11:30:00,50.82,50.99,50.74,50.96,32658.0,50.3239,50.4922,50.2447,50.4625,32658.0
2023-08-16 12:00:00,50.96,51.37,50.95,51.32,41855.0,50.4625,50.8685,50.4526,50.819,41855.0
2023-08-16 12:30:00,51.31,51.46,51.13,51.19,21817.0,50.8091,50.9576,50.6308,50.6903,21817.0
2023-08-16 13:00:00,51.2,51.32,51.1,51.14,17398.0,50.7002,50.819,50.6011,50.6407,17398.0
2023-08-16 13:30:00,51.13,51.3,51.13,51.27,18520.0,50.6308,50.7992,50.6308,50.7695,18520.0
2023-08-16 14:00:00,51.22,51.36,51.13,51.33,50974.0,50.72,50.8586,50.6308,50.8289,50974.0
2023-08-16 14:30:00,51.36,51.43,51.26,51.3,39054.0,50.8586,50.9279,50.7596,50.7992,39054.0
2023-08-16 15:00:00,51.29,51.3,50.99,51.07,34495.0,50.7893,50.7992,50.4922,50.5714,34495.0
2023-08-16 15:30:00,51.07,51.18,50.87,50.87,89127.0,50.5714,50.6804,50.3734,50.3734,89127.0
2023-08-17 09:30:00,52.5,52.77,51.83,52.4,170855.0,51.9875,52.2548,51.324,51.8884,170855.0
2023-08-17 10:00:00,52.38,52.82,52.32,52.34,79280.0,51.8686,52.3043,51.8092,51.829,79280.0
2023-08-17 10:30:00,52.34,52.78,52.15,52.39,88677.0,51.829,52.2647,51.6409,51.8785,88677.0
2023-08-17 11:00:00,52.4,52.71,52.31,52.51,50259.0,51.8884,52.1954,51.7993,51.9974,50259.0
2023-08-17 11:30:00,52.51,52.61,52.43,52.56,45437.0,51.9974,52.0964,51.9182,52.0469,45437.0
2023-08-17 12:00:00,52.55,52.79,52.41,52.71,35519.0,52.037,52.2746,51.8984,52.1954,35519.0
2023-08-17 12:30:00,52.72,52.79,52.53,52.68,30023.0,52.2053,52.2746,52.0172,52.1657,30023.0
2023-08-17 13:00:00,52.67,52.71,52.42,52.45,26750.0,52.1558,52.1954,51.9083,51.938,26750.0
2023-08-17 13:30:00,52.47,52.57,52.4,52.45,38153.0,51.9578,52.0568,51.8884,51.938,38153.0
2023-08-17 14:00:00,52.43,52.51,52.25,52.42,46231.0,51.9182,51.9974,51.7399,51.9083,46231.0
2023-08-17 14:30:00,52.42,52.49,52.24,52.29,46525.0,51.9083,51.9776,51.73,51.7795,46525.0
2023-08-17 15:00:00,52.25,52.39,52.19,52.3,60662.0,51.7399,51.8785,51.6805,51.7894,60662.0
2023-08-17 15:30:00,52.32,52.37,51.89,51.9,208449.0,51.8092,51.8587,51.3834,51.3933,208449.0
2023-08-18 09:30:00,50.13,50.67,49.94,50.14,128038.0,49.6406,50.1753,49.4525,49.6505,128038.0
2023-08-18 10:00:00,50.03,50.45,50.03,50.21,39245.0,49.5416,49.9575,49.5416,49.7198,39245.0
2023-08-18 10:30:00,50.16,50.26,50.0,50.11,62616.0,49.6703,49.7693,49.5119,49.6208,62616.0
2023-08-18 11:00:00,50.13,50.61,50.13,50.49,90392.0,49.6406,50.1159,49.6406,49.9971,90392.0
2023-08-18 11:30:00,50.53,50.64,50.29,50.55,47909.0,50.0367,50.1456,49.799,50.0565,47909.0
2023-08-18 12:00:00,50.54,50.58,50.41,50.46,30846.0,50.0466,50.0862,49.9179,49.9674,30846.0
2023-08-18 12:30:00,50.46,50.64,50.46,50.56,27356.0,49.9674,50.1456,49.9674,50.0664,27356.0
2023-08-18 13:00:00,50.59,50.65,50.43,50.56,30421.0,50.0961,50.1555,49.9377,50.0664,30421.0
2023-08-18 13:30:00,50.54,50.83,50.49,50.8,68585.0,50.0466,50.3338,49.9971,50.3041,68585.0
2023-08-18 14:00:00,50.81,51.0,50.81,50.92,16075.0,50.314,50.5021,50.314,50.4229,16075.0
2023-08-18 14:30:00,50.92,50.93,50.73,50.73,25535.0,50.4229,50.4328,50.2348,50.2348,25535.0
2023-08-18 15:00:00,50.73,50.84,50.63,50.71,30056.0,50.2348,50.3437,50.1357,50.2149,30056.0
2023-08-18 15:30:00,50.72,50.83,50.54,50.62,195161.0,50.2248,50.3338,50.0466,50.1258,195161.0
2023-08-21 09:30:00,50.6,52.76,50.6,52.71,139684.0,50.106,52.2449,50.106,52.1954,139684.0
2023-08-21 10:00:00,52.75,52.94,51.66,51.79,69694.0,52.235,52.4232,51.1557,51.2844,69694.0
2023-08-21 10:30:00,51.81,52.16,51.75,51.88,122767.0,51.3042,51.6508,51.2448,51.3735,122767.0
2023-08-21 11:00:00,51.9,51.99,51.63,51.97,167890.0,51.3933,51.4825,51.126,51.4626,167890.0
2023-08-21 11:30:00,51.99,52.15,51.87,51.89,22942.0,51.4825,51.6409,51.3636,51.3834,22942.0
2023-08-21 12:00:00,51.87,52.33,51.7,52.32,45154.0,51.3636,51.8191,51.1953,51.8092,45154.0
2023-08-21 12:30:00,52.32,52.33,52.13,52.21,25915.0,51.8092,51.8191,51.6211,51.7003,25915.0
2023-08-21 13:00:00,52.22,52.41,52.13,52.37,17227.0,51.7102,51.8984,51.6211,51.8587,17227.0
2023-08-21 13:30:00,52.37,52.5,52.2,52.38,53734.0,51.8587,51.9875,51.6904,51.8686,53734.0
2023-08-21 14:00:00,52.41,52.44,52.32,52.42,12923.0,51.8984,51.9281,51.8092,51.9083,12923.0
2023-08-21 14:30:00,52.42,52.59,52.29,52.58,44173.0,51.9083,52.0766,51.7795,52.0667,44173.0
2023-08-21 15:00:00,52.59,52.95,52.59,52.95,67169.0,52.0766,52.4331,52.0766,52.4331,67169.0
2023-08-21 15:30:00,52.94,52.98,52.61,52.73,224494.0,52.4232,52.4628,52.0964,52.2152,224494.0
2023-08-22 09:30:00,53.0,53.94,53.0,53.44,307612.0,52.4826,53.4134,52.4826,52.9183,307612.0
2023-08-22 10:00:00,53.45,54.17,53.45,53.66,109815.0,52.9282,53.6412,52.9282,53.1361,109815.0
2023-08-22 10:30:00,53.71,53.83,53.56,53.7,48227.0,53.1857,53.3045,53.0371,53.1758,48227.0
2023-08-22 11:00:00,53.73,54.03,52.82,52.96,144929.0,53.2055,53.5025,52.3043,52.443,144929.0
2023-08-22 11:30:00,52.89,53.13,52.65,52.99,136130.0,52.3737,52.6113,52.136,52.4727,136130.0
2023-08-22 12:00:00,53.02,53.03,52.82,52.99,63507.0,52.5024,52.5123,52.3043,52.4727,63507.0
2023-08-22 12:30:00,52.99,52.99,52.65,52.66,22914.0,52.4727,52.4727,52.136,52.1459,22914.0
2023-08-22 13:00:00,52.66,52.7,52.43,52.44,44279.0,52.1459,52.1855,51.9182,51.9281,44279.0
2023-08-22 13:30:00,52.44,52.56,52.34,52.52,28561.0,51.9281,52.0469,51.829,52.0073,28561.0
2023-08-22 14:00:00,52.51,52.71,52.48,52.53,44330.0,51.9974,52.1954,51.9677,52.0172,44330.0
2023-08-22 14:30:00,52.5,52.64,52.44,52.5,56482.0,51.9875,52.1261,51.9281,51.9875,56482.0
2023-08-22 15:00:00,52.58,52.69,52.45,52.5,74041.0,52.0667,52.1756,51.938,51.9875,74041.0
2023-08-22 15:30:00,52.5,52.76,52.42,52.5,355131.0,51.9875,52.2449,51.9083,51.9875,355131.0
2023-08-23 09:30:00,52.44,53.51,52.44,53.01,174286.0,51.9281,52.9876,51.9281,52.4925,174286.0
2023-08-23 10:00:00,52.99,53.19,52.76,53.02,155738.0,52.4727,52.6707,52.2449,52.5024,155738.0
2023-08-23 10:30:00,53.05,53.84,53.0,53.66,555082.0,52.5321,53.3144,52.4826,53.1361,555082.0
2023-08-23 11:00:00,53.7,54.41,53.64,54.01,114980.0,53.1758,53.8788,53.1163,53.4827,114980.0
2023-08-23 11:30:00,53.97,54.22,53.72,54.22,65324.0,53.4431,53.6907,53.1956,53.6907,65324.0
2023-08-23 12:00:00,54.23,54.3,54.0,54.12,50372.0,53.7006,53.7699,53.4728,53.5917,50372.0
2023-08-23 12:30:00,54.11,54.18,54.02,54.05,92439.0,53.5818,53.6511,53.4926,53.5223,92439.0
2023-08-23 13:00:00,54.05,54.26,54.02,54.16,43632.0,53.5223,53.7303,53.4926,53.6313,43632.0
2023-08-23 13:30:00,54.19,54.34,54.08,54.09,31289.0,53.661,53.8095,53.552,53.5619,31289.0
2023-08-23 14:00:00,54.11,54.27,54.0,54.05,56347.0,53.5818,53.7402,53.4728,53.5223,56347.0
2023-08-23 14:30:00,54.05,54.2,54.0,54.17,55168.0,53.5223,53.6709,53.4728,53.6412,55168.0
2023-08-23 15:00:00,54.17,54.34,54.1,54.14,45558.0,53.6412,53.8095,53.5719,53.6115,45558.0
2023-08-23 15:30:00,54.15,54.28,53.94,54.22,192021.0,53.6214,53.7501,53.4134,53.6907,192021.0
2023-08-24 09:30:00,55.33,55.88,54.66,55.86,106148.0,54.7898,55.3345,54.1264,55.3147,106148.0
2023-08-24 10:00:00,55.89,56.05,55.65,55.94,70554.0,55.3444,55.5028,55.1067,55.3939,70554.0
2023-08-24 10:30:00,55.91,56.02,55.37,55.52,116339.0,55.3642,55.4731,54.8295,54.978,116339.0
2023-08-24 11:00:00,55.47,55.58,55.15,55.16,40602.0,54.9285,55.0374,54.6116,54.6215,40602.0
2023-08-24 11:30:00,55.14,55.24,54.96,55.08,36791.0,54.6017,54.7007,54.4235,54.5423,36791.0
2023-08-24 12:00:00,55.06,55.26,55.01,55.06,97647.0,54.5225,54.7205,54.473,54.5225,97647.0
2023-08-24 12:30:00,55.08,55.08,54.86,55.0,19686.0,54.5423,54.5423,54.3244,54.4631,19686.0
2023-08-24 13:00:00,54.99,55.03,54.86,54.95,16622.0,54.4532,54.4928,54.3244,54.4136,16622.0
2023-08-24 13:30:00,54.94,55.05,54.93,54.98,12948.0,54.4037,54.5126,54.3937,54.4433,12948.0
2023-08-24 14:00:00,54.98,55.01,54.89,54.95,52876.0,54.4433,54.473,54.3541,54.4136,52876.0
2023-08-24 14:30:00,54.95,55.0,54.89,54.97,32763.0,54.4136,54.4631,54.3541,54.4334,32763.0
2023-08-24 15:00:00,54.97,54.98,54.61,54.87,35746.0,54.4334,54.4433,54.0769,54.3343,35746.0
2023-08-24 15:30:00,54.87,54.91,54.48,54.69,148648.0,54.3343,54.3739,53.9481,54.1561,148648.0
2023-08-25 09:30:00,54.21,54.78,52.89,53.53,87003.0,53.6808,54.2452,52.3737,53.0074,87003.0
2023-08-25 10:00:00,53.43,53.94,53.34,53.44,51366.0,52.9084,53.4134,52.8193,52.9183,51366.0
2023-08-25 10:30:00,53.44,53.66,53.14,53.41,35007.0,52.9183,53.1361,52.6212,52.8886,35007.0
2023-08-25 11:00:00,53.41,53.73,53.33,53.73,69829.0,52.8886,53.2055,52.8094,53.2055,69829.0
2023-08-25 11:30:00,53.68,53.72,53.47,53.58,27188.0,53.156,53.1956,52.948,53.0569,27188.0
2023-08-25 12:00:00,53.51,53.86,53.48,53.79,15798.0,52.9876,53.3342,52.9579,53.2649,15798.0
2023-08-25 12:30:00,53.84,54.01,53.71,53.91,13454.0,53.3144,53.4827,53.1857,53.3837,13454.0
2023-08-25 13:00:00,53.96,53.97,53.71,53.78,10769.0,53.4332,53.4431,53.1857,53.255,10769.0
2023-08-25 13:30:00,53.75,54.11,53.7,54.09,13996.0,53.2253,53.5818,53.1758,53.5619,13996.0
2023-08-25 14:00:00,54.08,54.3,54.06,54.2,10716.0,53.552,53.7699,53.5322,53.6709,10716.0
2023-08-25 14:30:00,54.25,54.48,54.2,54.48,19394.0,53.7204,53.9481,53.6709,53.9481,19394.0
2023-08-25 15:00:00,54.5,54.78,54.39,54.74,34522.0,53.9679,54.2452,53.859,54.2056,34522.0
2023-08-25 15:30:00,54.75,54.82,54.46,54.81,199945.0,54.2155,54.2848,53.9283,54.2749,199945.0
2023-08-28 09:30:00,54.73,54.99,54.1,54.3,159871.0,54.1957,54.4532,53.5719,53.7699,159871.0
2023-08-28 10:00:00,54.3,54.32,54.02,54.3,24561.0,53.7699,53.7897,53.4926,53.7699,24561.0
2023-08-28 10:30:00,54.27,54.38,54.08,54.23,88594.0,53.7402,53.8491,53.552,53.7006,88594.0
2023-08-28 11:00:00,54.26,54.86,54.24,54.66,51667.0,53.7303,54.3244,53.7105,54.1264,51667.0
2023-08-28 11:30:00,54.66,54.85,54.48,54.73,36052.0,54.1264,54.3145,53.9481,54.1957,36052.0
2023-08-28 12:00:00,54.73,54.88,54.44,54.6,25154.0,54.1957,54.3442,53.9085,54.067,25154.0
2023-08-28 12:30:00,54.62,54.79,54.5,54.56,13974.0,54.0868,54.2551,53.9679,54.0274,13974.0
2023-08-28 13:00:00,54.57,54.69,54.33,54.42,15370.0,54.0373,54.1561,53.7996,53.8887,15370.0
2023-08-28 13:30:00,54.41,54.41,54.2,54.29,98064.0,53.8788,53.8788,53.6709,53.76,98064.0
2023-08-28 14:00:00,54.32,54.57,54.31,54.36,13382.0,53.7897,54.0373,53.7798,53.8293,13382.0
2023-08-28 14:30:00,54.4,54.57,54.36,54.46,17213.0,53.8689,54.0373,53.8293,53.9283,17213.0
2023-08-28 15:00:00,54.46,54.52,54.2,54.41,52732.0,53.9283,53.9878,53.6709,53.8788,52732.0
2023-08-28 15:30:00,54.37,54.48,54.12,54.27,100996.0,53.8392,53.9481,53.5917,53.7402,100996.0
2023-08-29 09:30:00,55.0,55.06,53.83,54.73,132449.0,54.4631,54.5225,53.3045,54.1957,132449.0
2023-08-29 10:00:00,54.68,55.67,54.58,55.03,154937.0,54.1462,55.1265,54.0472,54.4928,154937.0
2023-08-29 10:30:00,55.02,55.31,54.86,55.31,92835.0,54.4829,54.77,54.3244,54.77,92835.0
2023-08-29 11:00:00,55.22,55.3,54.77,54.86,79504.0,54.6809,54.7601,54.2353,54.3244,79504.0
2023-08-29 11:30:00,54.87,55.4,54.82,55.05,94531.0,54.3343,54.8592,54.2848,54.5126,94531.0
2023-08-29 12:00:00,55.1,55.24,54.93,55.0,57123.0,54.5621,54.7007,54.3937,54.4631,57123.0
2023-08-29 12:30:00,54.95,55.13,54.62,54.87,81627.0,54.4136,54.5918,54.0868,54.3343,81627.0
2023-08-29 13:00:00,54.87,54.92,54.71,54.78,25294.0,54.3343,54.3838,54.1759,54.2452,25294.0
2023-08-29 13:30:00,54.8,54.96,54.74,54.84,37807.0,54.265,54.4235,54.2056,54.3046,37807.0
2023-08-29 14:00:00,54.84,54.92,54.61,54.7,26295.0,54.3046,54.3838,54.0769,54.166,26295.0
2023-08-29 14:30:00,54.71,54.96,54.69,54.91,31076.0,54.1759,54.4235,54.1561,54.3739,31076.0
2023-08-29 15:00:00,54.9,54.97,54.88,54.92,33359.0,54.364,54.4334,54.3442,54.3838,33359.0
2023-08-29 15:30:00,54.9,55.22,54.9,55.17,177538.0,54.364,54.6809,54.364,54.6314,177538.0
2023-08-30 09:30:00,53.52,54.89,53.16,54.68,118274.0,52.9975,54.3541,52.641,54.1462,118274.0
2023-08-30 10:00:00,54.61,54.84,54.31,54.8,43747.0,54.0769,54.3046,53.7798,54.265,43747.0
2023-08-30 10:30:00,54.78,55.43,54.76,55.31,114494.0,54.2452,54.8889,54.2254,54.77,114494.0
2023-08-30 11:00:00,55.31,55.44,55.09,55.2,67691.0,54.77,54.8988,54.5522,54.6611,67691.0
2023-08-30 11:30:00,55.24,55.58,55.06,55.4,47408.0,54.7007,55.0374,54.5225,54.8592,47408.0
2023-08-30 12:00:00,55.42,55.42,55.06,55.14,24646.0,54.879,54.879,54.5225,54.6017,24646.0
2023-08-30 12:30:00,55.15,55.55,55.13,55.45,55871.0,54.6116,55.0077,54.5918,54.9087,55871.0
2023-08-30 13:00:00,55.43,55.43,54.9,54.96,47131.0,54.8889,54.8889,54.364,54.4235,47131.0
2023-08-30 13:30:00,54.94,55.04,54.76,54.8,39507.0,54.4037,54.5027,54.2254,54.265,39507.0
2023-08-30 14:00:00,54.8,54.86,54.61,54.77,37135.0,54.265,54.3244,54.0769,54.2353,37135.0
2023-08-30 14:30:00,54.77,54.93,54.72,54.87,29728.0,54.2353,54.3937,54.1858,54.3343,29728.0
2023-08-30 15:00:00,54.87,54.87,54.52,54.52,58657.0,54.3343,54.3343,53.9878,53.9878,58657.0
2023-08-30 15:30:00,54.56,54.59,54.24,54.28,244011.0,54.0274,54.0571,53.7105,53.7501,244011.0
2023-08-31 09:30:00,53.8,54.34,53.24,54.3,192415.0,53.2748,53.8095,52.7202,53.7699,192415.0
2023-08-31 10:00:00,54.34,54.5,54.09,54.27,105626.0,53.8095,53.9679,53.5619,53.7402,105626.0
2023-08-31 10:30:00,54.28,54.32,53.53,53.61,131778.0,53.7501,53.7897,53.0074,53.0866,131778.0
2023-08-31 11:00:00,53.61,53.91,53.46,53.72,96084.0,53.0866,53.3837,52.9381,53.1956,96084.0
2023-08-31 11:30:00,53.72,53.8,53.5,53.68,70777.0,53.1956,53.2748,52.9777,53.156,70777.0
2023-08-31 12:00:00,53.74,53.99,53.71,53.84,55487.0,53.2154,53.4629,53.1857,53.3144,55487.0
2023-08-31 12:30:00,53.85,53.97,53.74,53.94,43487.0,53.3243,53.4431,53.2154,53.4134,43487.0
2023-08-31 13:00:00,53.94,54.17,53.9,54.04,49331.0,53.4134,53.6412,53.3738,53.5124,49331.0
2023-08-31 13:30:00,54.03,54.32,54.03,54.07,57996.0,53.5025,53.7897,53.5025,53.5421,57996.0
2023-08-31 14:00:00,54.12,54.13,53.87,53.94,66086.0,53.5917,53.6016,53.3441,53.4134,66086.0
2023-08-31 14:30:00,53.91,53.92,53.52,53.54,65831.0,53.3837,53.3936,52.9975,53.0173,65831.0
2023-08-31 15:00:00,53.51,53.88,53.51,53.86,86522.0,52.9876,53.354,52.9876,53.3342,86522.0
2023-08-31 15:30:00,53.87,54.27,53.79,54.26,375593.0,53.3441,53.7402,53.2649,53.7303,375593.0
2023-09-01 09:30:00,54.78,57.24,54.61,56.94,305391.0,54.2452,56.6812,54.0769,56.3841,305391.0
2023-09-01 10:00:00,56.9,58.16,56.84,58.1,171046.0,56.3445,57.5922,56.2851,57.5328,171046.0
2023-09-01 10:30:00,58.09,58.09,57.32,57.5,77997.0,57.5229,57.5229,56.7604,56.9387,77997.0
2023-09-01 11:00:00,57.51,58.12,57.35,58.05,91285.0,56.9486,57.5526,56.7901,57.4833,91285.0
2023-09-01 11:30:00,57.97,58.1,57.86,57.98,109191.0,57.4041,57.5328,57.2951,57.414,109191.0
2023-09-01 12:00:00,57.98,58.22,57.9,58.09,75546.0,57.414,57.6516,57.3348,57.5229,75546.0
2023-09-01 12:30:00,58.07,58.1,57.93,58.0,60042.0,57.5031,57.5328,57.3645,57.4338,60042.0
2023-09-01 13:00:00,58.03,58.18,57.96,58.15,43618.0,57.4635,57.612,57.3942,57.5823,43618.0
2023-09-01 13:30:00,58.14,58.15,58.02,58.07,20805.0,57.5724,57.5823,57.4536,57.5031,20805.0
2023-09-01 14:00:00,58.04,58.09,57.88,58.01,55453.0,57.4734,57.5229,57.3149,57.4437,55453.0
2023-09-01 14:30:00,58.03,58.06,57.96,57.98,39904.0,57.4635,57.4932,57.3942,57.414,39904.0
2023-09-01 15:00:00,57.98,58.08,57.88,58.06,57181.0,57.414,57.513,57.3149,57.4932,57181.0
2023-09-01 15:30:00,58.08,58.18,57.87,58.18,240784.0,57.513,57.612,57.305,57.612,240784.0
2023-09-05 09:30:00,57.17,57.19,56.15,56.3,425585.0,56.6119,56.6317,55.6018,55.7504,425585.0
2023-09-05 10:00:00,56.26,56.39,55.89,56.1,115792.0,55.7108,55.8395,55.3444,55.5523,115792.0
2023-09-05 10:30:00,56.06,56.79,55.95,56.48,72239.0,55.5127,56.2356,55.4038,55.9286,72239.0
2023-09-05 11:00:00,56.49,56.99,56.43,56.96,143904.0,55.9385,56.4336,55.8791,56.4039,143904.0
2023-09-05 11:30:00,56.9,56.94,56.48,56.67,96540.0,56.3445,56.3841,55.9286,56.1168,96540.0
2023-09-05 12:00:00,56.68,56.8,56.55,56.68,66067.0,56.1267,56.2455,55.9979,56.1267,66067.0
2023-09-05 12:30:00,56.67,56.75,56.59,56.61,51901.0,56.1168,56.196,56.0375,56.0573,51901.0
2023-09-05 13:00:00,56.61,56.67,56.52,56.61,37243.0,56.0573,56.1168,55.9682,56.0573,37243.0
2023-09-05 13:30:00,56.6,56.99,56.57,56.96,55497.0,56.0474,56.4336,56.0177,56.4039,55497.0
2023-09-05 14:00:00,56.98,56.98,56.73,56.83,42146.0,56.4237,56.4237,56.1762,56.2752,42146.0
2023-09-05 14:30:00,56.83,56.87,56.72,56.8,45110.0,56.2752,56.3148,56.1663,56.2455,45110.0
2023-09-05 15:00:00,56.8,56.87,56.66,56.81,51955.0,56.2455,56.3148,56.1069,56.2554,51955.0
2023-09-05 15:30:00,56.85,57.07,56.8,56.95,245703.0,56.295,56.5129,56.2455,56.394,245703.0
2023-09-06 09:30:00,56.63,57.99,56.63,57.09,129901.0,56.0772,57.4239,56.0772,56.5327,129901.0
2023-09-06 10:00:00,57.02,57.18,56.44,56.8,113399.0,56.4633,56.6218,55.889,56.2455,113399.0
2023-09-06 10:30:00,56.78,57.08,56.78,56.92,24789.0,56.2257,56.5228,56.2257,56.3643,24789.0
2023-09-06 11:00:00,56.91,56.93,56.56,56.72,32998.0,56.3544,56.3742,56.0078,56.1663,32998.0
2023-09-06 11:30:00,56.69,56.9,56.69,56.75,13366.0,56.1366,56.3445,56.1366,56.196,13366.0
2023-09-06 12:00:00,56.71,56.76,56.33,56.33,23950.0,56.1564,56.2059,55.7801,55.7801,23950.0
2023-09-06 12:30:00,56.34,56.34,56.01,56.08,20012.0,55.79,55.79,55.4632,55.5325,20012.0
2023-09-06 13:00:00,56.13,56.2,55.9,56.06,25452.0,55.582,55.6514,55.3543,55.5127,25452.0
2023-09-06 13:30:00,56.07,56.35,56.03,56.14,15506.0,55.5226,55.7999,55.483,55.5919,15506.0
2023-09-06 14:00:00,56.2,56.2,55.85,55.89,13825.0,55.6514,55.6514,55.3048,55.3444,13825.0
2023-09-06 14:30:00,55.91,55.93,55.69,55.72,13127.0,55.3642,55.384,55.1463,55.176,13127.0
2023-09-06 15:00:00,55.72,55.82,55.63,55.75,18509.0,55.176,55.2751,55.0869,55.2057,18509.0
2023-09-06 15:30:00,55.73,55.86,55.26,55.47,211594.0,55.1859,55.3147,54.7205,54.9285,211594.0
2023-09-07 09:30:00,54.19,54.66,53.3,53.79,125949.0,53.661,54.1264,52.7797,53.2649,125949.0
2023-09-07 10:00:00,53.85,54.58,53.77,54.44,27857.0,53.3243,54.0472,53.2451,53.9085,27857.0
2023-09-07 10:30:00,54.43,54.63,54.1,54.41,10949.0,53.8986,54.0967,53.5719,53.8788,10949.0
2023-09-07 11:00:00,54.38,54.48,54.3,54.47,8500.0,53.8491,53.9481,53.7699,53.9382,8500.0
2023-09-07 11:30:00,54.5,54.8,54.5,54.74,25653.0,53.9679,54.265,53.9679,54.2056,25653.0
2023-09-07 12:00:00,54.73,54.95,54.73,54.84,13165.0,54.1957,54.4136,54.1957,54.3046,13165.0
2023-09-07 12:30:00,54.81,54.89,54.65,54.69,15505.0,54.2749,54.3541,54.1165,54.1561,15505.0
2023-09-07 13:00:00,54.65,54.76,54.59,54.74,9515.0,54.1165,54.2254,54.0571,54.2056,9515.0
2023-09-07 13:30:00,54.76,54.87,54.67,54.87,14918.0,54.2254,54.3343,54.1363,54.3343,14918.0
2023-09-07 14:00:00,54.88,54.95,54.82,54.91,37868.0,54.3442,54.4136,54.2848,54.3739,37868.0
2023-09-07 14:30:00,54.91,54.94,54.81,54.83,19966.0,54.3739,54.4037,54.2749,54.2947,19966.0
2023-09-07 15:00:00,54.82,54.82,54.51,54.59,18068.0,54.2848,54.2848,53.9778,54.0571,18068.0
2023-09-07 15:30:00,54.58,54.59,54.39,54.4,85393.0,54.0472,54.0571,53.859,53.8689,85393.0
2023-09-08 09:30:00,53.96,54.38,53.65,53.78,51566.0,53.4332,53.8491,53.1262,53.255,51566.0
2023-09-08 10:00:00,53.8,54.49,53.8,54.35,27966.0,53.2748,53.958,53.2748,53.8194,27966.0
2023-09-08 10:30:00,54.33,54.55,54.28,54.42,14437.0,53.7996,54.0175,53.7501,53.8887,14437.0
2023-09-08 11:00:00,54.42,54.64,54.35,54.52,13326.0,53.8887,54.1066,53.8194,53.9878,13326.0
2023-09-08 11:30:00,54.49,54.49,54.34,54.4,8946.0,53.958,53.958,53.8095,53.8689,8946.0
2023-09-08 12:00:00,54.38,54.49,54.38,54.43,11408.0,53.8491,53.958,53.8491,53.8986,11408.0
2023-09-08 12:30:00,54.44,54.54,54.37,54.42,8743.0,53.9085,54.0076,53.8392,53.8887,8743.0
2023-09-08 13:00:00,54.44,54.55,54.38,54.53,6557.0,53.9085,54.0175,53.8491,53.9977,6557.0
2023-09-08 13:30:00,54.56,54.66,54.56,54.64,7887.0,54.0274,54.1264,54.0274,54.1066,7887.0
2023-09-08 14:00:00,54.67,54.73,54.54,54.58,6281.0,54.1363,54.1957,54.0076,54.0472,6281.0
2023-09-08 14:30:00,54.57,54.61,54.53,54.55,6605.0,54.0373,54.0769,53.9977,54.0175,6605.0
2023-09-08 15:00:00,54.57,54.57,54.47,54.54,12007.0,54.0373,54.0373,53.9382,54.0076,12007.0
2023-09-08 15:30:00,54.55,54.61,54.48,54.51,48265.0,54.0175,54.0769,53.9481,53.9778,48265.0
2023-09-11 09:30:00,56.61,57.05,56.26,56.72,125960.0,56.0573,56.4931,55.7108,56.1663,125960.0
2023-09-11 10:00:00,56.73,57.01,56.64,56.97,119960.0,56.1762,56.4534,56.0871,56.4138,119960.0
2023-09-11 10:30:00,56.97,57.16,56.86,57.02,85506.0,56.4138,56.602,56.3049,56.4633,85506.0
2023-09-11 11:00:00,57.01,57.21,56.95,57.18,49138.0,56.4534,56.6515,56.394,56.6218,49138.0
2023-09-11 11:30:00,57.13,57.22,56.98,57.09,49371.0,56.5723,56.6614,56.4237,56.5327,49371.0
2023-09-11 12:00:00,57.11,57.4,57.06,57.34,97014.0,56.5525,56.8396,56.503,56.7802,97014.0
2023-09-11 12:30:00,57.34,57.39,57.19,57.26,36168.0,56.7802,56.8297,56.6317,56.701,36168.0
2023-09-11 13:00:00,57.21,57.65,57.21,57.6,54076.0,56.6515,57.0872,56.6515,57.0377,54076.0
2023-09-11 13:30:00,57.61,57.77,57.48,57.53,32509.0,57.0476,57.206,56.9189,56.9684,32509.0
2023-09-11 14:00:00,57.5,57.56,57.31,57.38,40742.0,56.9387,56.9981,56.7505,56.8198,40742.0
2023-09-11 14:30:00,57.36,57.42,57.26,57.35,35137.0,56.8,56.8594,56.701,56.7901,35137.0
2023-09-11 15:00:00,57.35,57.66,57.35,57.48,43102.0,56.7901,57.0971,56.7901,56.9189,43102.0
2023-09-11 15:30:00,57.5,57.71,57.41,57.68,159739.0,56.9387,57.1466,56.8495,57.1169,159739.0
2023-09-12 09:30:00,57.5,59.58,57.34,59.36,279388.0,56.9387,58.9984,56.7802,58.7805,279388.0
2023-09-12 10:00:00,59.28,59.41,58.89,59.23,98879.0,58.7013,58.83,58.3151,58.6518,98879.0
2023-09-12 10:30:00,59.17,59.38,59.07,59.35,67229.0,58.5924,58.8003,58.4933,58.7706,67229.0
2023-09-12 11:00:00,59.3,59.42,58.88,59.06,53482.0,58.7211,58.8399,58.3052,58.4834,53482.0
2023-09-12 11:30:00,59.07,59.26,59.05,59.25,37809.0,58.4933,58.6815,58.4735,58.6716,37809.0
2023-09-12 12:00:00,59.25,59.4,58.33,58.39,84309.0,58.6716,58.8201,57.7606,57.82,84309.0
2023-09-12 12:30:00,58.39,58.55,58.13,58.24,37148.0,57.82,57.9784,57.5625,57.6714,37148.0
2023-09-12 13:00:00,58.25,58.36,58.05,58.1,23722.0,57.6813,57.7903,57.4833,57.5328,23722.0
2023-09-12 13:30:00,58.11,58.29,58.05,58.15,21999.0,57.5427,57.7209,57.4833,57.5823,21999.0
2023-09-12 14:00:00,58.16,58.2,57.87,58.07,25726.0,57.5922,57.6318,57.305,57.5031,25726.0
2023-09-12 14:30:00,58.07,58.17,57.92,57.96,23840.0,57.5031,57.6021,57.3546,57.3942,23840.0
2023-09-12 15:00:00,57.98,58.02,57.82,57.96,27656.0,57.414,57.4536,57.2555,57.3942,27656.0
2023-09-12 15:30:00,57.95,58.18,57.77,58.17,198524.0,57.3843,57.612,57.206,57.6021,198524.0
2023-09-13 09:30:00,57.97,58.57,57.45,57.78,74727.0,57.4041,57.9982,56.8891,57.2159,74727.0
2023-09-13 10:00:00,57.78,58.06,57.55,58.05,31968.0,57.2159,57.4932,56.9882,57.4833,31968.0
2023-09-13 10:30:00,58.04,58.11,57.92,58.11,37562.0,57.4734,57.5427,57.3546,57.5427,37562.0
2023-09-13 11:00:00,58.08,58.21,58.01,58.15,40490.0,57.513,57.6417,57.4437,57.5823,40490.0
2023-09-13 11:30:00,58.11,58.39,58.01,58.3,20426.0,57.5427,57.82,57.4437,57.7308,20426.0
2023-09-13 12:00:00,58.33,58.33,58.0,58.15,28630.0,57.7606,57.7606,57.4338,57.5823,28630.0
2023-09-13 12:30:00,58.15,58.26,58.09,58.19,25800.0,57.5823,57.6912,57.5229,57.6219,25800.0
2023-09-13 13:00:00,58.22,58.22,58.08,58.15,11070.0,57.6516,57.6516,57.513,57.5823,11070.0
2023-09-13 13:30:00,58.12,58.4,58.12,58.4,26871.0,57.5526,57.8299,57.5526,57.8299,26871.0
2023-09-13 14:00:00,58.38,58.38,58.05,58.14,14361.0,57.8101,57.8101,57.4833,57.5724,14361.0
2023-09-13 14:30:00,58.19,58.28,58.11,58.17,20287.0,57.6219,57.711,57.5427,57.6021,20287.0
2023-09-13 15:00:00,58.16,58.21,58.07,58.16,29784.0,57.5922,57.6417,57.5031,57.5922,29784.0
2023-09-13 15:30:00,58.17,58.37,58.15,58.27,112897.0,57.6021,57.8002,57.5823,57.7011,112897.0
2023-09-14 09:30:00,59.88,60.19,59.64,59.9,128685.0,59.2954,59.6024,59.0578,59.3152,128685.0
2023-09-14 10:00:00,59.93,59.94,59.34,59.52,127488.0,59.3449,59.3548,58.7607,58.9389,127488.0
2023-09-14 10:30:00,59.54,59.73,59.26,59.3,108071.0,58.9587,59.1469,58.6815,58.7211,108071.0
2023-09-14 11:00:00,59.28,59.66,59.24,59.49,56000.0,58.7013,59.0776,58.6617,58.9092,56000.0
2023-09-14 11:30:00,59.51,59.55,59.45,59.51,51103.0,58.929,58.9686,58.8696,58.929,51103.0
2023-09-14 12:00:00,59.52,59.6,59.37,59.45,39441.0,58.9389,59.0182,58.7904,58.8696,39441.0
2023-09-14 12:30:00,59.46,59.51,59.37,59.44,142648.0,58.8795,58.929,58.7904,58.8597,142648.0
2023-09-14 13:00:00,59.46,59.49,58.84,59.0,175914.0,58.8795,58.9092,58.2656,58.424,175914.0
2023-09-14 13:30:00,58.99,59.14,58.96,58.97,179502.0,58.4141,58.5626,58.3844,58.3943,179502.0
2023-09-14 14:00:00,58.98,59.0,58.79,58.83,76675.0,58.4042,58.424,58.2161,58.2557,76675.0
2023-09-14 14:30:00,58.83,59.0,58.76,58.87,38346.0,58.2557,58.424,58.1864,58.2953,38346.0
2023-09-14 15:00:00,58.88,58.88,58.69,58.73,30057.0,58.3052,58.3052,58.117,58.1567,30057.0
2023-09-14 15:30:00,58.72,58.78,58.48,58.73,129309.0,58.1467,58.2062,57.9091,58.1567,129309.0
2023-09-15 09:30:00,58.82,59.14,57.56,57.68,84397.0,58.2458,58.5626,56.9981,57.1169,84397.0
2023-09-15 10:00:00,57.81,58.13,57.71,58.01,25348.0,57.2456,57.5625,57.1466,57.4437,25348.0
2023-09-15 10:30:00,57.92,58.41,57.72,57.72,51322.0,57.3546,57.8398,57.1565,57.1565,51322.0
2023-09-15 11:00:00,57.72,57.94,57.67,57.73,26044.0,57.1565,57.3744,57.107,57.1664,26044.0
2023-09-15 11:30:00,57.76,57.79,57.49,57.69,50443.0,57.1961,57.2258,56.9288,57.1268,50443.0
2023-09-15 12:00:00,57.62,57.83,57.6,57.75,53628.0,57.0575,57.2654,57.0377,57.1862,53628.0
2023-09-15 12:30:00,57.75,57.8,57.61,57.61,17011.0,57.1862,57.2357,57.0476,57.0476,17011.0
2023-09-15 13:00:00,57.61,57.66,57.08,57.28,48785.0,57.0476,57.0971,56.5228,56.7208,48785.0
2023-09-15 13:30:00,57.3,57.49,57.27,57.48,28390.0,56.7406,56.9288,56.7109,56.9189,28390.0
2023-09-15 14:00:00,57.46,57.51,57.15,57.19,31313.0,56.899,56.9486,56.5921,56.6317,31313.0
2023-09-15 14:30:00,57.22,57.34,57.16,57.19,12875.0,56.6614,56.7802,56.602,56.6317,12875.0
2023-09-15 15:00:00,57.22,57.3,56.94,57.19,48210.0,56.6614,56.7406,56.3841,56.6317,48210.0
2023-09-15 15:30:00,57.19,57.32,57.04,57.28,142966.0,56.6317,56.7604,56.4832,56.7208,142966.0
2023-09-18 09:30:00,56.92,57.55,56.38,57.27,132819.0,56.3643,56.9882,55.8296,56.7109,132819.0
2023-09-18 10:00:00,57.27,57.4,57.02,57.3,71185.0,56.7109,56.8396,56.4633,56.7406,71185.0
2023-09-18 10:30:00,57.32,57.46,56.91,57.02,58442.0,56.7604,56.899,56.3544,56.4633,58442.0
2023-09-18 11:00:00,56.99,57.04,56.62,56.7,80032.0,56.4336,56.4832,56.0673,56.1465,80032.0
2023-09-18 11:30:00,56.7,56.92,56.59,56.68,72214.0,56.1465,56.3643,56.0375,56.1267,72214.0
2023-09-18 12:00:00,56.62,56.73,56.42,56.54,54032.0,56.0673,56.1762,55.8692,55.988,54032.0
2023-09-18 12:30:00,56.56,56.91,56.44,56.87,41998.0,56.0078,56.3544,55.889,56.3148,41998.0
2023-09-18 13:00:00,56.87,57.22,56.82,56.97,29648.0,56.3148,56.6614,56.2653,56.4138,29648.0
2023-09-18 13:30:00,56.98,57.36,56.89,57.23,48553.0,56.4237,56.8,56.3346,56.6713,48553.0
2023-09-18 14:00:00,57.26,57.45,57.24,57.44,39005.0,56.701,56.8891,56.6812,56.8792,39005.0
2023-09-18 14:30:00,57.44,57.53,57.33,57.42,43068.0,56.8792,56.9684,56.7703,56.8594,43068.0
2023-09-18 15:00:00,57.4,57.56,57.29,57.56,48689.0,56.8396,56.9981,56.7307,56.9981,48689.0
2023-09-18 15:30:00,57.55,57.57,57.13,57.16,142989.0,56.9882,57.008,56.5723,56.602,142989.0
2023-09-19 09:30:00,56.68,57.38,56.35,56.65,52151.0,56.1267,56.8198,55.7999,56.097,52151.0
2023-09-19 10:00:00,56.6,56.68,56.38,56.39,15617.0,56.0474,56.1267,55.8296,55.8395,15617.0
2023-09-19 10:30:00,56.32,56.56,56.19,56.26,47827.0,55.7702,56.0078,55.6414,55.7108,47827.0
2023-09-19 11:00:00,56.21,56.33,56.1,56.3,17148.0,55.6613,55.7801,55.5523,55.7504,17148.0
2023-09-19 11:30:00,56.29,56.3,55.97,56.06,19837.0,55.7405,55.7504,55.4236,55.5127,19837.0
2023-09-19 12:00:00,56.07,56.12,55.95,56.04,10333.0,55.5226,55.5721,55.4038,55.4929,10333.0
2023-09-19 12:30:00,56.05,56.29,56.0,56.18,11722.0,55.5028,55.7405,55.4533,55.6315,11722.0
2023-09-19 13:00:00,56.21,56.28,56.15,56.19,7768.0,55.6613,55.7306,55.6018,55.6414,7768.0
2023-09-19 13:30:00,56.18,56.31,56.15,56.16,9371.0,55.6315,55.7603,55.6018,55.6117,9371.0
2023-09-19 14:00:00,56.15,56.17,56.09,56.11,7880.0,55.6018,55.6216,55.5424,55.5622,7880.0
2023-09-19 14:30:00,56.1,56.28,56.07,56.09,14531.0,55.5523,55.7306,55.5226,55.5424,14531.0
2023-09-19 15:00:00,56.05,56.09,55.88,56.0,14850.0,55.5028,55.5424,55.3345,55.4533,14850.0
2023-09-19 15:30:00,56.01,56.23,55.92,56.05,69020.0,55.4632,55.6811,55.3741,55.5028,69020.0
2023-09-20 09:30:00,56.35,56.57,55.82,55.97,99686.0,55.7999,56.0177,55.2751,55.4236,99686.0
2023-09-20 10:00:00,56.0,56.34,55.78,56.16,132066.0,55.4533,55.79,55.2355,55.6117,132066.0
2023-09-20 10:30:00,56.18,56.77,56.18,56.5,57113.0,55.6315,56.2158,55.6315,55.9484,57113.0
2023-09-20 11:00:00,56.5,56.83,56.48,56.5,53016.0,55.9484,56.2752,55.9286,55.9484,53016.0
2023-09-20 11:30:00,56.49,56.54,56.21,56.39,24998.0,55.9385,55.988,55.6613,55.8395,24998.0
2023-09-20 12:00:00,56.38,56.39,56.19,56.19,20805.0,55.8296,55.8395,55.6414,55.6414,20805.0
2023-09-20 12:30:00,56.18,56.38,56.13,56.18,30489.0,55.6315,55.8296,55.582,55.6315,30489.0
2023-09-20 13:00:00,56.17,56.26,56.05,56.16,29059.0,55.6216,55.7108,55.5028,55.6117,29059.0
2023-09-20 13:30:00,56.16,56.3,56.09,56.27,20288.0,55.6117,55.7504,55.5424,55.7207,20288.0
2023-09-20 14:00:00,56.28,56.34,56.07,56.16,22824.0,55.7306,55.79,55.5226,55.6117,22824.0
2023-09-20 14:30:00,56.17,56.29,56.01,56.02,27482.0,55.6216,55.7405,55.4632,55.4731,27482.0
2023-09-20 15:00:00,56.0,56.07,55.36,55.6,47088.0,55.4533,55.5226,54.8196,55.0572,47088.0
2023-09-20 15:30:00,55.6,55.68,55.38,55.45,103849.0,55.0572,55.1364,54.8394,54.9087,103849.0
2023-09-21 09:30:00,54.51,54.51,53.5,54.11,197593.0,53.9778,53.9778,52.9777,53.5818,197593.0
2023-09-21 10:00:00,54.14,54.42,53.97,54.23,63110.0,53.6115,53.8887,53.4431,53.7006,63110.0
2023-09-21 10:30:00,54.19,54.52,54.06,54.09,60360.0,53.661,53.9878,53.5322,53.5619,60360.0
2023-09-21 11:00:00,54.09,54.2,53.92,54.06,53558.0,53.5619,53.6709,53.3936,53.5322,53558.0
2023-09-21 11:30:00,54.11,54.48,54.1,54.14,29785.0,53.5818,53.9481,53.5719,53.6115,29785.0
2023-09-21 12:00:00,54.17,54.47,54.03,54.43,17133.0,53.6412,53.9382,53.5025,53.8986,17133.0
2023-09-21 12:30:00,54.41,54.42,54.15,54.22,27333.0,53.8788,53.8887,53.6214,53.6907,27333.0
2023-09-21 13:00:00,54.22,54.27,54.11,54.21,22534.0,53.6907,53.7402,53.5818,53.6808,22534.0
2023-09-21 13:30:00,54.2,54.23,54.08,54.15,24203.0,53.6709,53.7006,53.552,53.6214,24203.0
2023-09-21 14:00:00,54.15,54.23,54.05,54.08,18187.0,53.6214,53.7006,53.5223,53.552,18187.0
2023-09-21 14:30:00,54.09,54.18,54.07,54.16,17641.0,53.5619,53.6511,53.5421,53.6313,17641.0
2023-09-21 15:00:00,54.13,54.17,54.05,54.11,22043.0,53.6016,53.6412,53.5223,53.5818,22043.0
2023-09-21 15:30:00,54.12,54.31,53.93,53.99,121539.0,53.5917,53.7798,53.4035,53.4629,121539.0
2023-09-22 09:30:00,56.91,57.4,56.49,56.57,146425.0,56.3544,56.8396,55.9385,56.0177,146425.0
2023-09-22 10:00:00,56.58,56.58,56.08,56.2,97615.0,56.0276,56.0276,55.5325,55.6514,97615.0
2023-09-22 10:30:00,56.24,56.26,55.85,56.09,42442.0,55.691,55.7108,55.3048,55.5424,42442.0
2023-09-22 11:00:00,56.06,56.06,55.65,55.96,42215.0,55.5127,55.5127,55.1067,55.4137,42215.0
2023-09-22 11:30:00,55.96,56.09,55.55,55.59,52880.0,55.4137,55.5424,55.0077,55.0473,52880.0
2023-09-22 12:00:00,55.54,55.73,55.2,55.22,70274.0,54.9978,55.1859,54.6611,54.6809,70274.0
2023-09-22 12:30:00,55.22,55.45,55.19,55.31,19366.0,54.6809,54.9087,54.6512,54.77,19366.0
2023-09-22 13:00:00,55.33,55.38,55.18,55.33,23874.0,54.7898,54.8394,54.6413,54.7898,23874.0
2023-09-22 13:30:00,55.33,55.33,55.07,55.22,34724.0,54.7898,54.7898,54.5324,54.6809,34724.0
2023-09-22 14:00:00,55.21,55.59,55.19,55.55,44745.0,54.671,55.0473,54.6512,55.0077,44745.0
2023-09-22 14:30:00,55.55,55.65,55.49,55.56,20124.0,55.0077,55.1067,54.9483,55.0176,20124.0
2023-09-22 15:00:00,55.57,55.69,55.33,55.58,34907.0,55.0275,55.1463,54.7898,55.0374,34907.0
2023-09-22 15:30:00,55.55,55.57,55.11,55.26,133298.0,55.0077,55.0275,54.572,54.7205,133298.0
2023-09-25 09:30:00,53.6,54.64,53.44,54.12,94460.0,53.0767,54.1066,52.9183,53.5917,94460.0
2023-09-25 10:00:00,54.12,54.75,54.11,54.46,86496.0,53.5917,54.2155,53.5818,53.9283,86496.0
2023-09-25 10:30:00,54.46,54.56,54.3,54.53,23524.0,53.9283,54.0274,53.7699,53.9977,23524.0
2023-09-25 11:00:00,54.48,54.75,54.44,54.54,30917.0,53.9481,54.2155,53.9085,54.0076,30917.0
2023-09-25 11:30:00,54.55,54.56,54.33,54.51,21254.0,54.0175,54.0274,53.7996,53.9778,21254.0
2023-09-25 12:00:00,54.47,54.59,54.47,54.48,10248.0,53.9382,54.0571,53.9382,53.9481,10248.0
2023-09-25 12:30:00,54.49,54.63,54.4,54.53,25206.0,53.958,54.0967,53.8689,53.9977,25206.0
2023-09-25 13:00:00,54.57,54.73,54.52,54.6,13198.0,54.0373,54.1957,53.9878,54.067,13198.0
2023-09-25 13:30:00,54.6,54.66,54.5,54.59,12582.0,54.067,54.1264,53.9679,54.0571,12582.0
2023-09-25 14:00:00,54.56,54.61,54.46,54.5,12641.0,54.0274,54.0769,53.9283,53.9679,12641.0
2023-09-25 14:30:00,54.5,54.6,54.49,54.54,20724.0,53.9679,54.067,53.958,54.0076,20724.0
2023-09-25 15:00:00,54.53,54.68,54.48,54.65,27348.0,53.9977,54.1462,53.9481,54.1165,27348.0
2023-09-25 15:30:00,54.69,54.79,54.48,54.63,76053.0,54.1561,54.2551,53.9481,54.0967,76053.0
2023-09-26 09:30:00,54.88,56.69,54.88,56.26,197615.0,54.3442,56.1366,54.3442,55.7108,197615.0
2023-09-26 10:00:00,56.23,56.27,55.77,55.99,50923.0,55.6811,55.7207,55.2255,55.4434,50923.0
2023-09-26 10:30:00,56.0,56.14,55.99,56.06,35052.0,55.4533,55.5919,55.4434,55.5127,35052.0
2023-09-26 11:00:00,56.06,56.27,55.99,56.02,44636.0,55.5127,55.7207,55.4434,55.4731,44636.0
2023-09-26 11:30:00,56.04,56.34,55.99,56.23,30428.0,55.4929,55.79,55.4434,55.6811,30428.0
2023-09-26 12:00:00,56.24,56.29,56.1,56.15,28959.0,55.691,55.7405,55.5523,55.6018,28959.0
2023-09-26 12:30:00,56.13,56.56,56.12,56.45,37396.0,55.582,56.0078,55.5721,55.8989,37396.0
2023-09-26 13:00:00,56.41,56.59,56.36,56.44,28600.0,55.8593,56.0375,55.8098,55.889,28600.0
2023-09-26 13:30:00,56.46,56.46,56.16,56.32,30958.0,55.9088,55.9088,55.6117,55.7702,30958.0
2023-09-26 14:00:00,56.35,56.35,55.98,56.09,42672.0,55.7999,55.7999,55.4335,55.5424,42672.0
2023-09-26 14:30:00,56.1,56.16,55.98,56.04,37846.0,55.5523,55.6117,55.4335,55.4929,37846.0
2023-09-26 15:00:00,56.05,56.11,55.9,56.1,46405.0,55.5028,55.5622,55.3543,55.5523,46405.0
2023-09-26 15:30:00,56.09,56.13,55.96,56.03,165236.0,55.5424,55.582,55.4137,55.483,165236.0
2023-09-27 09:30:00,58.32,59.87,58.32,59.24,506640.0,57.7507,59.2855,57.7507,58.6617,506640.0
2023-09-27 10:00:00,59.3,59.41,58.73,58.95,389748.0,58.7211,58.83,58.1567,58.3745,389748.0
2023-09-27 10:30:00,58.97,59.09,58.24,58.45,163811.0,58.3943,58.5131,57.6714,57.8794,163811.0
2023-09-27 11:00:00,58.42,58.97,58.34,58.56,92383.0,57.8497,58.3943,57.7705,57.9883,92383.0
2023-09-27 11:30:00,58.57,58.6,58.12,58.43,38806.0,57.9982,58.0279,57.5526,57.8596,38806.0
2023-09-27 12:00:00,58.44,58.58,58.29,58.36,71905.0,57.8695,58.0081,57.7209,57.7903,71905.0
2023-09-27 12:30:00,58.37,58.49,58.25,58.41,35610.0,57.8002,57.919,57.6813,57.8398,35610.0
2023-09-27 13:00:00,58.45,58.52,58.23,58.38,36394.0,57.8794,57.9487,57.6615,57.8101,36394.0
2023-09-27 13:30:00,58.36,58.95,58.36,58.89,104597.0,57.7903,58.3745,57.7903,58.3151,104597.0
2023-09-27 14:00:00,58.9,58.9,58.57,58.71,68967.0,58.325,58.325,57.9982,58.1368,68967.0
2023-09-27 14:30:00,58.71,58.9,58.67,58.76,53901.0,58.1368,58.325,58.0972,58.1864,53901.0
2023-09-27 15:00:00,58.76,58.88,58.69,58.72,114175.0,58.1864,58.3052,58.117,58.1467,114175.0
2023-09-27 15:30:00,58.7,58.72,58.43,58.54,259775.0,58.1269,58.1467,57.8596,57.9685,259775.0
2023-09-28 09:30:00,58.93,59.5,58.55,58.99,132650.0,58.3547,58.9191,57.9784,58.4141,132650.0
2023-09-28 10:00:00,58.99,59.32,58.72,58.89,56255.0,58.4141,58.7409,58.1467,58.3151,56255.0
2023-09-28 10:30:00,58.88,58.93,58.54,58.68,32774.0,58.3052,58.3547,57.9685,58.1071,32774.0
2023-09-28 11:00:00,58.7,59.0,58.58,58.91,42417.0,58.1269,58.424,58.0081,58.3349,42417.0
2023-09-28 11:30:00,58.87,59.02,58.77,58.99,22674.0,58.2953,58.4438,58.1963,58.4141,22674.0
2023-09-28 12:00:00,58.98,59.05,58.86,59.0,65780.0,58.4042,58.4735,58.2854,58.424,65780.0
2023-09-28 12:30:00,58.98,58.99,58.85,58.86,16767.0,58.4042,58.4141,58.2755,58.2854,16767.0
2023-09-28 13:00:00,58.87,58.9,58.55,58.55,13676.0,58.2953,58.325,57.9784,57.9784,13676.0
2023-09-28 13:30:00,58.6,58.62,58.42,58.57,27951.0,58.0279,58.0477,57.8497,57.9982,27951.0
2023-09-28 14:00:00,58.57,58.71,58.51,58.67,21052.0,57.9982,58.1368,57.9388,58.0972,21052.0
2023-09-28 14:30:00,58.67,58.67,58.44,58.56,41043.0,58.0972,58.0972,57.8695,57.9883,41043.0
2023-09-28 15:00:00,58.66,58.93,58.66,58.77,39390.0,58.0873,58.3547,58.0873,58.1963,39390.0
2023-09-28 15:30:00,58.76,58.89,58.57,58.81,94060.0,58.1864,58.3151,57.9982,58.2359,94060.0
2023-09-29 09:30:00,60.95,61.16,60.24,61.1,162669.0,60.355,60.5629,59.6519,60.5035,162669.0
2023-09-29 10:00:00,61.06,61.06,60.71,60.8,172707.0,60.4639,60.4639,60.1173,60.2064,172707.0
2023-09-29 10:30:00,60.79,60.85,58.79,59.56,706378.0,60.1965,60.256,58.2161,58.9785,706378.0
2023-09-29 11:00:00,59.55,59.93,59.39,59.57,71142.0,58.9686,59.3449,58.8102,58.9885,71142.0
2023-09-29 11:30:00,59.58,59.6,59.21,59.22,26165.0,58.9984,59.0182,58.632,58.6419,26165.0
2023-09-29 12:00:00,59.19,59.28,58.95,59.02,58493.0,58.6122,58.7013,58.3745,58.4438,58493.0
2023-09-29 12:30:00,59.02,59.16,58.89,58.94,45518.0,58.4438,58.5825,58.3151,58.3646,45518.0
2023-09-29 13:00:00,58.9,58.99,58.69,58.84,17908.0,58.325,58.4141,58.117,58.2656,17908.0
2023-09-29 13:30:00,58.81,58.86,58.55,58.6,22155.0,58.2359,58.2854,57.9784,58.0279,22155.0
2023-09-29 14:00:00,58.59,58.7,58.57,58.57,17230.0,58.018,58.1269,57.9982,57.9982,17230.0
2023-09-29 14:30:00,58.55,58.77,58.55,58.75,15064.0,57.9784,58.1963,57.9784,58.1765,15064.0
2023-09-29 15:00:00,58.77,58.82,58.65,58.8,13207.0,58.1963,58.2458,58.0774,58.226,13207.0
2023-09-29 15:30:00,58.79,58.79,58.48,58.6,85619.0,58.2161,58.2161,57.9091,58.0279,85619.0
2023-10-02 09:30:00,58.58,59.27,58.56,59.14,83619.0,58.0081,58.6914,57.9883,58.5626,83619.0
2023-10-02 10:00:00,59.09,59.27,58.7,58.99,37627.0,58.5131,58.6914,58.1269,58.4141,37627.0
2023-10-02 10:30:00,58.92,59.0,58.65,58.85,55065.0,58.3448,58.424,58.0774,58.2755,55065.0
2023-10-02 11:00:00,58.83,59.11,58.83,58.97,20397.0,58.2557,58.5329,58.2557,58.3943,20397.0
2023-10-02 11:30:00,58.97,59.02,58.8,58.96,14030.0,58.3943,58.4438,58.226,58.3844,14030.0
2023-10-02 12:00:00,58.93,59.09,58.89,58.97,16466.0,58.3547,58.5131,58.3151,58.3943,16466.0
2023-10-02 12:30:00,58.95,58.95,58.71,58.74,11412.0,58.3745,58.3745,58.1368,58.1666,11412.0
2023-10-02 13:00:00,58.74,58.74,58.56,58.72,11540.0,58.1666,58.1666,57.9883,58.1467,11540.0
2023-10-02 13:30:00,58.75,58.75,58.45,58.5,9726.0,58.1765,58.1765,57.8794,57.9289,9726.0
2023-10-02 14:00:00,58.5,58.5,58.33,58.34,10153.0,57.9289,57.9289,57.7606,57.7705,10153.0
2023-10-02 14:30:00,58.36,58.43,58.25,58.41,17504.0,57.7903,57.8596,57.6813,57.8398,17504.0
2023-10-02 15:00:00,58.43,58.57,58.33,58.52,17004.0,57.8596,57.9982,57.7606,57.9487,17004.0
2023-10-02 15:30:00,58.49,58.77,58.4,58.77,118135.0,57.919,58.1963,57.8299,58.1963,118135.0
2023-10-03 09:30:00,57.23,58.64,57.21,58.2,73928.0,56.6713,58.0675,56.6515,57.6318,73928.0
2023-10-03 10:00:00,58.14,58.14,57.68,57.75,37693.0,57.5724,57.5724,57.1169,57.1862,37693.0
2023-10-03 10:30:00,57.67,57.91,57.66,57.89,27425.0,57.107,57.3447,57.0971,57.3249,27425.0
2023-10-03 11:00:00,57.88,58.12,57.73,58.01,37800.0,57.3149,57.5526,57.1664,57.4437,37800.0
2023-10-03 11:30:00,57.99,58.12,57.82,57.95,17145.0,57.4239,57.5526,57.2555,57.3843,17145.0
2023-10-03 12:00:00,57.96,58.18,57.96,58.13,21736.0,57.3942,57.612,57.3942,57.5625,21736.0
2023-10-03 12:30:00,58.14,58.19,57.98,57.98,16924.0,57.5724,57.6219,57.414,57.414,16924.0
2023-10-03 13:00:00,57.95,58.01,57.84,57.87,21590.0,57.3843,57.4437,57.2753,57.305,21590.0
2023-10-03 13:30:00,57.88,57.89,57.63,57.65,16566.0,57.3149,57.3249,57.0674,57.0872,16566.0
2023-10-03 14:00:00,57.62,57.66,57.47,57.64,17481.0,57.0575,57.0971,56.909,57.0773,17481.0
2023-10-03 14:30:00,57.64,57.77,57.53,57.53,36328.0,57.0773,57.206,56.9684,56.9684,36328.0
2023-10-03 15:00:00,57.54,57.58,57.41,57.41,11246.0,56.9783,57.0179,56.8495,56.8495,11246.0
2023-10-03 15:30:00,57.41,57.62,57.35,57.52,75402.0,56.8495,57.0575,56.7901,56.9585,75402.0
2023-10-04 09:30:00,57.61,58.01,57.45,57.92,45140.0,57.0476,57.4437,56.8891,57.3546,45140.0
2023-10-04 10:00:00,57.96,58.27,57.82,58.07,31026.0,57.3942,57.7011,57.2555,57.5031,31026.0
2023-10-04 10:30:00,58.04,58.33,58.01,58.14,20971.0,57.4734,57.7606,57.4437,57.5724,20971.0
2023-10-04 11:00:00,58.14,58.7,58.05,58.64,21413.0,57.5724,58.1269,57.4833,58.0675,21413.0
2023-10-04 11:30:00,58.68,58.92,58.48,58.83,44894.0,58.1071,58.3448,57.9091,58.2557,44894.0
2023-10-04 12:00:00,58.8,58.8,58.54,58.74,14933.0,58.226,58.226,57.9685,58.1666,14933.0
2023-10-04 12:30:00,58.74,58.77,58.63,58.72,17102.0,58.1666,58.1963,58.0576,58.1467,17102.0
2023-10-04 13:00:00,58.73,58.76,58.57,58.6,15847.0,58.1567,58.1864,57.9982,58.0279,15847.0
2023-10-04 13:30:00,58.59,58.71,58.55,58.56,16445.0,58.018,58.1368,57.9784,57.9883,16445.0
2023-10-04 14:00:00,58.52,58.65,58.46,58.54,14062.0,57.9487,58.0774,57.8893,57.9685,14062.0
2023-10-04 14:30:00,58.52,58.62,58.48,58.58,14163.0,57.9487,58.0477,57.9091,58.0081,14163.0
2023-10-04 15:00:00,58.59,58.8,58.57,58.7,17709.0,58.018,58.226,57.9982,58.1269,17709.0
2023-10-04 15:30:00,58.69,58.72,58.47,58.55,66862.0,58.117,58.1467,57.8992,57.9784,66862.0
2023-10-05 09:30:00,58.72,59.04,58.43,58.89,33601.0,58.1467,58.4636,57.8596,58.3151,33601.0
2023-10-05 10:00:00,58.88,59.09,58.77,58.97,16200.0,58.3052,58.5131,58.1963,58.3943,16200.0
2023-10-05 10:30:00,58.93,58.99,58.88,58.93,15253.0,58.3547,58.4141,58.3052,58.3547,15253.0
2023-10-05 11:00:00,58.93,58.99,58.78,58.9,23870.0,58.3547,58.4141,58.2062,58.325,23870.0
2023-10-05 11:30:00,58.91,58.99,58.81,58.86,17130.0,58.3349,58.4141,58.2359,58.2854,17130.0
2023-10-05 12:00:00,58.89,59.14,58.87,59.11,69433.0,58.3151,58.5626,58.2953,58.5329,69433.0
2023-10-05 12:30:00,59.08,59.3,58.87,58.97,92926.0,58.5032,58.7211,58.2953,58.3943,92926.0
2023-10-05 13:00:00,58.94,58.99,58.74,58.99,22494.0,58.3646,58.4141,58.1666,58.4141,22494.0
2023-10-05 13:30:00,58.95,59.28,58.9,59.11,66913.0,58.3745,58.7013,58.325,58.5329,66913.0
2023-10-05 14:00:00,59.11,59.16,58.97,59.09,49627.0,58.5329,58.5825,58.3943,58.5131,49627.0
2023-10-05 14:30:00,59.05,59.18,59.02,59.06,17808.0,58.4735,58.6023,58.4438,58.4834,17808.0
2023-10-05 15:00:00,59.08,59.09,58.92,58.97,9493.0,58.5032,58.5131,58.3448,58.3943,9493.0
2023-10-05 15:30:00,58.96,59.01,58.78,59.0,88795.0,58.3844,58.4339,58.2062,58.424,88795.0
2023-10-06 09:30:00,59.28,60.46,59.14,60.05,84118.0,58.7013,59.8698,58.5626,59.4638,84118.0
2023-10-06 10:00:00,60.0,60.38,59.71,60.3,53133.0,59.4143,59.7905,59.1271,59.7113,53133.0
2023-10-06 10:30:00,60.34,60.85,60.28,60.59,94278.0,59.7509,60.256,59.6915,59.9985,94278.0
2023-10-06 11:00:00,60.56,60.85,60.41,60.69,86341.0,59.9688,60.256,59.8203,60.0975,86341.0
2023-10-06 11:30:00,60.72,60.84,60.64,60.76,45757.0,60.1272,60.2461,60.048,60.1668,45757.0
2023-10-06 12:00:00,60.81,60.98,60.79,60.92,29464.0,60.2163,60.3847,60.1965,60.3253,29464.0
2023-10-06 12:30:00,60.94,60.95,60.47,60.78,62805.0,60.3451,60.355,59.8797,60.1866,62805.0
2023-10-06 13:00:00,60.73,60.92,60.69,60.81,40500.0,60.1371,60.3253,60.0975,60.2163,40500.0
2023-10-06 13:30:00,60.82,60.91,60.75,60.85,31271.0,60.2262,60.3154,60.1569,60.256,31271.0
2023-10-06 14:00:00,60.85,60.87,60.71,60.77,22099.0,60.256,60.2758,60.1173,60.1767,22099.0
2023-10-06 14:30:00,60.77,60.85,60.7,60.82,28174.0,60.1767,60.256,60.1074,60.2262,28174.0
2023-10-06 15:00:00,60.8,60.87,60.63,60.77,52410.0,60.2064,60.2758,60.0381,60.1767,52410.0
2023-10-06 15:30:00,60.77,60.88,60.57,60.6,214044.0,60.1767,60.2857,59.9787,60.0084,214044.0
2023-10-09 09:30:00,59.24,60.31,59.23,60.04,48917.0,58.6617,59.7212,58.6518,59.4539,48917.0
2023-10-09 10:00:00,59.96,60.16,59.74,60.07,36672.0,59.3746,59.5727,59.1568,59.4836,36672.0
2023-10-09 10:30:00,60.1,60.33,59.9,59.91,36335.0,59.5133,59.741,59.3152,59.3251,36335.0
2023-10-09 11:00:00,59.91,60.37,59.77,60.35,54724.0,59.3251,59.7806,59.1865,59.7608,54724.0
2023-10-09 11:30:00,60.34,60.48,60.24,60.46,47569.0,59.7509,59.8896,59.6519,59.8698,47569.0
2023-10-09 12:00:00,60.46,60.64,60.27,60.62,52019.0,59.8698,60.048,59.6816,60.0282,52019.0
2023-10-09 12:30:00,60.59,60.71,60.38,60.63,57014.0,59.9985,60.1173,59.7905,60.0381,57014.0
2023-10-09 13:00:00,60.64,61.04,60.59,61.04,31225.0,60.048,60.4441,59.9985,60.4441,31225.0
2023-10-09 13:30:00,61.0,61.04,60.67,60.91,69374.0,60.4045,60.4441,60.0777,60.3154,69374.0
2023-10-09 14:00:00,60.91,61.04,60.85,60.91,79266.0,60.3154,60.4441,60.256,60.3154,79266.0
2023-10-09 14:30:00,60.91,60.95,60.75,60.82,160403.0,60.3154,60.355,60.1569,60.2262,160403.0
2023-10-09 15:00:00,60.79,60.92,60.71,60.89,45971.0,60.1965,60.3253,60.1173,60.2956,45971.0
2023-10-09 15:30:00,60.9,61.0,60.78,60.98,231553.0,60.3055,60.4045,60.1866,60.3847,231553.0
2023-10-10 09:30:00,62.5,63.27,62.35,62.95,392196.0,61.8898,62.6523,61.7413,62.3355,392196.0
2023-10-10 10:00:00,63.01,63.27,62.54,62.9,298546.0,62.3949,62.6523,61.9295,62.2859,298546.0
2023-10-10 10:30:00,62.92,63.28,62.6,62.68,103964.0,62.3057,62.6622,61.9889,62.0681,103964.0
2023-10-10 11:00:00,62.69,62.98,62.68,62.85,36272.0,62.078,62.3652,62.0681,62.2364,36272.0
2023-10-10 11:30:00,62.82,62.97,62.61,62.9,202138.0,62.2067,62.3553,61.9988,62.2859,202138.0
2023-10-10 12:00:00,62.9,62.9,62.72,62.81,37515.0,62.2859,62.2859,62.1077,62.1968,37515.0
2023-10-10 12:30:00,62.82,62.88,62.76,62.84,19595.0,62.2067,62.2661,62.1473,62.2265,19595.0
2023-10-10 13:00:00,62.84,62.9,62.52,62.89,275041.0,62.2265,62.2859,61.9097,62.276,275041.0
2023-10-10 13:30:00,62.88,63.13,62.76,62.97,30234.0,62.2661,62.5137,62.1473,62.3553,30234.0
2023-10-10 14:00:00,62.97,63.07,62.92,62.93,28053.0,62.3553,62.4543,62.3057,62.3156,28053.0
2023-10-10 14:30:00,62.92,63.02,62.83,62.9,22775.0,62.3057,62.4048,62.2166,62.2859,22775.0
2023-10-10 15:00:00,62.89,62.92,62.77,62.9,30106.0,62.276,62.3057,62.1572,62.2859,30106.0
2023-10-10 15:30:00,62.87,62.95,62.63,62.63,156776.0,62.2562,62.3355,62.0186,62.0186,156776.0
2023-10-11 09:30:00,63.36,64.9,63.2,64.67,155546.0,62.7415,64.2664,62.583,64.0387,155546.0
2023-10-11 10:00:00,64.67,65.7,64.54,65.23,306224.0,64.0387,65.0586,63.9099,64.5932,306224.0
2023-10-11 10:30:00,65.23,65.49,64.88,65.2,108700.0,64.5932,64.8507,64.2466,64.5635,108700.0
2023-10-11 11:00:00,65.23,65.92,65.15,65.37,136311.0,64.5932,65.2765,64.514,64.7318,136311.0
2023-10-11 11:30:00,65.28,65.32,64.54,64.58,51044.0,64.6427,64.6823,63.9099,63.9495,51044.0
2023-10-11 12:00:00,64.55,64.75,64.12,64.29,32365.0,63.9198,64.1179,63.494,63.6624,32365.0
2023-10-11 12:30:00,64.3,64.49,64.22,64.4,30111.0,63.6723,63.8604,63.5931,63.7713,30111.0
2023-10-11 13:00:00,64.4,64.5,64.11,64.26,42903.0,63.7713,63.8703,63.4841,63.6327,42903.0
2023-10-11 13:30:00,64.28,64.51,64.06,64.51,46368.0,63.6525,63.8802,63.4346,63.8802,46368.0
2023-10-11 14:00:00,64.51,64.56,64.4,64.46,30757.0,63.8802,63.9297,63.7713,63.8307,30757.0
2023-10-11 14:30:00,64.45,64.52,64.4,64.45,28813.0,63.8208,63.8901,63.7713,63.8208,28813.0
2023-10-11 15:00:00,64.43,64.51,64.23,64.48,53342.0,63.801,63.8802,63.603,63.8505,53342.0
2023-10-11 15:30:00,64.48,64.55,64.41,64.41,144917.0,63.8505,63.9198,63.7812,63.7812,144917.0
2023-10-12 09:30:00,64.86,65.38,64.32,64.72,168655.0,64.2268,64.7417,63.6921,64.0882,168655.0
2023-10-12 10:00:00,64.74,64.78,63.68,63.87,63581.0,64.108,64.1476,63.0583,63.2465,63581.0
2023-10-12 10:30:00,63.85,63.98,63.5,63.67,81697.0,63.2267,63.3554,62.8801,63.0484,81697.0
2023-10-12 11:00:00,63.6,63.76,63.34,63.67,50363.0,62.9791,63.1375,62.7216,63.0484,50363.0
2023-10-12 11:30:00,63.69,63.69,63.38,63.41,38558.0,63.0682,63.0682,62.7613,62.791,38558.0
2023-10-12 12:00:00,63.42,63.42,62.94,62.97,42105.0,62.8009,62.8009,62.3256,62.3553,42105.0
2023-10-12 12:30:00,62.99,63.1,62.91,62.98,21505.0,62.3751,62.484,62.2958,62.3652,21505.0
2023-10-12 13:00:00,62.99,62.99,62.62,62.69,47019.0,62.3751,62.3751,62.0087,62.078,47019.0
2023-10-12 13:30:00,62.7,62.7,62.49,62.51,23078.0,62.0879,62.0879,61.8799,61.8997,23078.0
2023-10-12 14:00:00,62.53,62.54,62.24,62.46,20553.0,61.9196,61.9295,61.6324,61.8502,20553.0
2023-10-12 14:30:00,62.38,62.56,62.33,62.39,16698.0,61.771,61.9493,61.7215,61.7809,16698.0
2023-10-12 15:00:00,62.41,62.49,62.33,62.42,21197.0,61.8007,61.8799,61.7215,61.8106,21197.0
2023-10-12 15:30:00,62.43,62.69,62.31,62.65,144447.0,61.8205,62.078,61.7017,62.0384,144447.0
2023-10-13 09:30:00,61.97,63.17,61.9,62.79,52483.0,61.365,62.5533,61.2957,62.177,52483.0
2023-10-13 10:00:00,62.74,62.85,62.55,62.64,23219.0,62.1275,62.2364,61.9394,62.0285,23219.0
2023-10-13 10:30:00,62.65,62.73,62.36,62.47,30571.0,62.0384,62.1176,61.7512,61.8601,30571.0
2023-10-13 11:00:00,62.47,62.52,62.2,62.36,19332.0,61.8601,61.9097,61.5928,61.7512,19332.0
2023-10-13 11:30:00,62.33,62.68,62.33,62.66,24776.0,61.7215,62.0681,61.7215,62.0483,24776.0
2023-10-13 12:00:00,62.65,62.85,62.55,62.83,36575.0,62.0384,62.2364,61.9394,62.2166,36575.0
2023-10-13 12:30:00,62.82,62.98,62.72,62.73,35527.0,62.2067,62.3652,62.1077,62.1176,35527.0
2023-10-13 13:00:00,62.76,62.79,62.57,62.58,12039.0,62.1473,62.177,61.9592,61.9691,12039.0
2023-10-13 13:30:00,62.58,62.75,62.49,62.59,27174.0,61.9691,62.1374,61.8799,61.979,27174.0
2023-10-13 14:00:00,62.63,62.72,62.46,62.54,14501.0,62.0186,62.1077,61.8502,61.9295,14501.0
2023-10-13 14:30:00,62.53,62.6,62.42,62.47,9453.0,61.9196,61.9889,61.8106,61.8601,9453.0
2023-10-13 15:00:00,62.46,62.64,62.41,62.55,20680.0,61.8502,62.0285,61.8007,61.9394,20680.0
2023-10-13 15:30:00,62.56,62.58,62.37,62.4,63220.0,61.9493,61.9691,61.7611,61.7908,63220.0
2023-10-16 09:30:00,61.42,62.96,61.23,62.88,119730.0,60.8204,62.3454,60.6322,62.2661,119730.0
2023-10-16 10:00:00,62.84,63.37,62.84,63.03,40797.0,62.2265,62.7514,62.2265,62.4147,40797.0
2023-10-16 10:30:00,63.06,63.34,62.89,63.0,35761.0,62.4444,62.7216,62.276,62.385,35761.0
2023-10-16 11:00:00,62.97,63.31,62.78,63.25,42296.0,62.3553,62.6919,62.1671,62.6325,42296.0
2023-10-16 11:30:00,63.24,63.32,62.87,62.92,23293.0,62.6226,62.7018,62.2562,62.3057,23293.0
2023-10-16 12:00:00,62.88,62.9,62.7,62.85,12863.0,62.2661,62.2859,62.0879,62.2364,12863.0
2023-10-16 12:30:00,62.82,62.87,62.67,62.87,7244.0,62.2067,62.2562,62.0582,62.2562,7244.0
2023-10-16 13:00:00,62.86,62.91,62.65,62.79,15805.0,62.2463,62.2958,62.0384,62.177,15805.0
2023-10-16 13:30:00,62.8,62.86,62.75,62.75,11050.0,62.1869,62.2463,62.1374,62.1374,11050.0
2023-10-16 14:00:00,62.71,62.76,62.57,62.76,14652.0,62.0978,62.1473,61.9592,62.1473,14652.0
2023-10-16 14:30:00,62.77,62.79,62.66,62.71,9227.0,62.1572,62.177,62.0483,62.0978,9227.0
2023-10-16 15:00:00,62.74,62.85,62.71,62.81,9843.0,62.1275,62.2364,62.0978,62.1968,9843.0
2023-10-16 15:30:00,62.84,62.87,62.69,62.85,57076.0,62.2265,62.2562,62.078,62.2364,57076.0
2023-10-17 09:30:00,62.14,62.8,62.1,62.8,28973.0,61.5334,62.1869,61.4938,62.1869,28973.0
2023-10-17 10:00:00,62.8,63.0,62.68,62.71,30536.0,62.1869,62.385,62.0681,62.0978,30536.0
2023-10-17 10:30:00,62.68,62.69,62.32,62.32,21947.0,62.0681,62.078,61.7116,61.7116,21947.0
2023-10-17 11:00:00,62.33,62.66,61.88,61.93,27031.0,61.7215,62.0483,61.2759,61.3254,27031.0
2023-10-17 11:30:00,61.99,62.08,61.86,62.01,18212.0,61.3848,61.4739,61.2561,61.4046,18212.0
2023-10-17 12:00:00,62.03,62.14,61.95,62.13,14638.0,61.4244,61.5334,61.3452,61.5235,14638.0
2023-10-17 12:30:00,62.1,62.1,61.81,61.81,13778.0,61.4938,61.4938,61.2066,61.2066,13778.0
2023-10-17 13:00:00,61.8,61.85,61.68,61.71,16133.0,61.1967,61.2462,61.0779,61.1076,16133.0
2023-10-17 13:30:00,61.75,61.92,61.66,61.88,17450.0,61.1472,61.3155,61.058,61.2759,17450.0
2023-10-17 14:00:00,61.86,62.27,61.8,62.19,16985.0,61.2561,61.6621,61.1967,61.5829,16985.0
2023-10-17 14:30:00,62.21,62.43,62.18,62.26,19818.0,61.6027,61.8205,61.573,61.6522,19818.0
2023-10-17 15:00:00,62.29,62.29,61.97,62.03,27546.0,61.6819,61.6819,61.365,61.4244,27546.0
2023-10-17 15:30:00,62.02,62.03,61.87,61.99,75608.0,61.4145,61.4244,61.266,61.3848,75608.0
2023-10-18 09:30:00,61.2,62.41,61.17,62.34,69791.0,60.6025,61.8007,60.5728,61.7314,69791.0
2023-10-18 10:00:00,62.34,63.16,62.3,62.91,43846.0,61.7314,62.5434,61.6918,62.2958,43846.0
2023-10-18 10:30:00,62.83,62.85,62.6,62.7,23174.0,62.2166,62.2364,61.9889,62.0879,23174.0
2023-10-18 11:00:00,62.69,62.76,62.42,62.44,32935.0,62.078,62.1473,61.8106,61.8304,32935.0
2023-10-18 11:30:00,62.47,62.55,62.23,62.44,61529.0,61.8601,61.9394,61.6225,61.8304,61529.0
2023-10-18 12:00:00,62.41,62.56,61.97,62.14,48330.0,61.8007,61.9493,61.365,61.5334,48330.0
2023-10-18 12:30:00,62.09,62.46,62.06,62.35,19230.0,61.4838,61.8502,61.4541,61.7413,19230.0
2023-10-18 13:00:00,62.33,62.52,62.3,62.33,27908.0,61.7215,61.9097,61.6918,61.7215,27908.0
2023-10-18 13:30:00,62.31,62.33,62.11,62.33,14617.0,61.7017,61.7215,61.5037,61.7215,14617.0
2023-10-18 14:00:00,62.34,62.45,62.25,62.37,17192.0,61.7314,61.8403,61.6423,61.7611,17192.0
2023-10-18 14:30:00,62.36,62.46,61.92,61.95,62365.0,61.7512,61.8502,61.3155,61.3452,62365.0
2023-10-18 15:00:00,61.93,62.11,61.92,61.96,18636.0,61.3254,61.5037,61.3155,61.3551,18636.0
2023-10-18 15:30:00,61.98,62.02,61.8,61.8,72226.0,61.3749,61.4145,61.1967,61.1967,72226.0
2023-10-19 09:30:00,63.5,63.59,60.44,60.52,140285.0,62.8801,62.9692,59.85,59.9292,140285.0
2023-10-19 10:00:00,60.65,61.2,60.16,60.77,94800.0,60.0579,60.6025,59.5727,60.1767,94800.0
2023-10-19 10:30:00,60.77,61.32,60.76,61.25,58221.0,60.1767,60.7214,60.1668,60.6521,58221.0
2023-10-19 11:00:00,61.27,61.5,61.13,61.16,46931.0,60.6719,60.8996,60.5332,60.5629,46931.0
2023-10-19 11:30:00,61.14,61.38,61.0,61.22,43459.0,60.5431,60.7808,60.4045,60.6223,43459.0
2023-10-19 12:00:00,61.19,61.67,61.05,61.32,56396.0,60.5926,61.0679,60.454,60.7214,56396.0
2023-10-19 12:30:00,61.37,61.37,60.9,61.06,54526.0,60.7709,60.7709,60.3055,60.4639,54526.0
2023-10-19 13:00:00,61.06,61.43,61.06,61.27,38076.0,60.4639,60.8303,60.4639,60.6719,38076.0
2023-10-19 13:30:00,61.29,61.63,61.29,61.54,40283.0,60.6917,61.0283,60.6917,60.9392,40283.0
2023-10-19 14:00:00,61.51,61.76,61.27,61.34,25839.0,60.9095,61.1571,60.6719,60.7412,25839.0
2023-10-19 14:30:00,61.31,61.31,60.84,60.91,21887.0,60.7115,60.7115,60.2461,60.3154,21887.0
2023-10-19 15:00:00,60.87,61.06,60.83,60.86,25325.0,60.2758,60.4639,60.2362,60.2659,25325.0
2023-10-19 15:30:00,60.89,61.07,60.82,60.89,104420.0,60.2956,60.4738,60.2262,60.2956,104420.0
2023-10-20 09:30:00,59.03,60.57,58.45,60.45,124169.0,58.4537,59.9787,57.8794,59.8599,124169.0
2023-10-20 10:00:00,60.43,60.85,60.22,60.24,62967.0,59.8401,60.256,59.6321,59.6519,62967.0
2023-10-20 10:30:00,60.21,60.59,60.13,60.32,43246.0,59.6222,59.9985,59.543,59.7311,43246.0
2023-10-20 11:00:00,60.35,60.39,59.9,60.24,92007.0,59.7608,59.8004,59.3152,59.6519,92007.0
2023-10-20 11:30:00,60.26,60.73,60.12,60.59,40085.0,59.6717,60.1371,59.5331,59.9985,40085.0
2023-10-20 12:00:00,60.6,60.8,60.44,60.57,34912.0,60.0084,60.2064,59.85,59.9787,34912.0
2023-10-20 12:30:00,60.58,60.66,60.49,60.53,31729.0,59.9886,60.0678,59.8995,59.9391,31729.0
2023-10-20 13:00:00,60.54,60.78,60.48,60.54,98323.0,59.949,60.1866,59.8896,59.949,98323.0
2023-10-20 13:30:00,60.54,60.68,60.45,60.5,65101.0,59.949,60.0876,59.8599,59.9094,65101.0
2023-10-20 14:00:00,60.52,60.65,60.43,60.53,39920.0,59.9292,60.0579,59.8401,59.9391,39920.0
2023-10-20 14:30:00,60.53,60.53,60.26,60.5,75273.0,59.9391,59.9391,59.6717,59.9094,75273.0
2023-10-20 15:00:00,60.51,60.52,60.36,60.44,37093.0,59.9193,59.9292,59.7707,59.85,37093.0
2023-10-20 15:30:00,60.44,60.46,60.24,60.25,216184.0,59.85,59.8698,59.6519,59.6618,216184.0
2023-10-23 09:30:00,59.16,60.19,58.89,59.99,170119.0,58.5825,59.6024,58.3151,59.4044,170119.0
2023-10-23 10:00:00,60.05,60.74,59.98,60.66,43940.0,59.4638,60.147,59.3944,60.0678,43940.0
2023-10-23 10:30:00,60.7,60.88,60.62,60.77,42082.0,60.1074,60.2857,60.0282,60.1767,42082.0
2023-10-23 11:00:00,60.71,61.11,60.58,61.07,78418.0,60.1173,60.5134,59.9886,60.4738,78418.0
2023-10-23 11:30:00,61.07,61.3,60.99,61.29,46066.0,60.4738,60.7016,60.3946,60.6917,46066.0
2023-10-23 12:00:00,61.25,61.7,61.25,61.45,65396.0,60.6521,61.0977,60.6521,60.8501,65396.0
2023-10-23 12:30:00,61.46,61.75,61.42,61.75,34543.0,60.86,61.1472,60.8204,61.1472,34543.0
2023-10-23 13:00:00,61.71,61.75,61.46,61.49,39490.0,61.1076,61.1472,60.86,60.8897,39490.0
2023-10-23 13:30:00,61.4,61.45,61.04,61.06,40701.0,60.8006,60.8501,60.4441,60.4639,40701.0
2023-10-23 14:00:00,61.04,61.2,60.88,60.88,30098.0,60.4441,60.6025,60.2857,60.2857,30098.0
2023-10-23 14:30:00,60.89,61.17,60.77,61.07,31305.0,60.2956,60.5728,60.1767,60.4738,31305.0
2023-10-23 15:00:00,61.09,61.17,60.67,60.76,48629.0,60.4936,60.5728,60.0777,60.1668,48629.0
2023-10-23 15:30:00,60.75,60.76,60.54,60.59,74298.0,60.1569,60.1668,59.949,59.9985,74298.0
2023-10-24 09:30:00,60.62,64.59,60.61,63.2,554457.0,60.0282,63.9594,60.0183,62.583,554457.0
2023-10-24 10:00:00,63.26,63.63,62.83,63.03,144179.0,62.6424,63.0088,62.2166,62.4147,144179.0
2023-10-24 10:30:00,63.07,63.67,62.98,63.06,140548.0,62.4543,63.0484,62.3652,62.4444,140548.0
2023-10-24 11:00:00,63.04,63.5,63.03,63.04,54589.0,62.4246,62.8801,62.4147,62.4246,54589.0
2023-10-24 11:30:00,63.03,63.27,62.8,63.19,47495.0,62.4147,62.6523,62.1869,62.5731,47495.0
2023-10-24 12:00:00,63.22,63.4,62.83,62.98,34020.0,62.6028,62.7811,62.2166,62.3652,34020.0
2023-10-24 12:30:00,63.06,63.08,62.81,62.89,31659.0,62.4444,62.4642,62.1968,62.276,31659.0
2023-10-24 13:00:00,62.9,63.39,62.83,63.22,41589.0,62.2859,62.7712,62.2166,62.6028,41589.0
2023-10-24 13:30:00,63.26,63.3,63.0,63.12,38853.0,62.6424,62.682,62.385,62.5038,38853.0
2023-10-24 14:00:00,63.08,63.34,63.07,63.12,37564.0,62.4642,62.7216,62.4543,62.5038,37564.0
2023-10-24 14:30:00,63.12,63.17,62.93,63.07,47784.0,62.5038,62.5533,62.3156,62.4543,47784.0
2023-10-24 15:00:00,63.07,63.14,62.98,63.1,71447.0,62.4543,62.5236,62.3652,62.484,71447.0
2023-10-24 15:30:00,63.12,63.13,62.8,62.8,254704.0,62.5038,62.5137,62.1869,62.1869,254704.0
2023-10-25 09:30:00,61.5,64.68,61.0,64.17,553996.0,60.8996,64.0486,60.4045,63.5435,553996.0
2023-10-25 10:00:00,64.1,66.0,64.1,65.89,565228.0,63.4742,65.3557,63.4742,65.2468,565228.0
2023-10-25 10:30:00,65.89,66.75,65.72,66.33,251699.0,65.2468,66.0984,65.0784,65.6825,251699.0
2023-10-25 11:00:00,66.12,66.8,65.4,65.77,411706.0,65.4745,66.1479,64.7615,65.1279,411706.0
2023-10-25 11:30:00,65.77,66.25,64.68,65.03,558774.0,65.1279,65.6032,64.0486,64.3951,558774.0
2023-10-25 12:00:00,65.18,66.1,64.0,65.62,496323.0,64.5437,65.4547,63.3752,64.9794,496323.0
2023-10-25 12:30:00,65.56,65.93,64.7,65.35,84048.0,64.92,65.2864,64.0684,64.712,84048.0
2023-10-25 13:00:00,65.36,65.54,65.06,65.31,79809.0,64.7219,64.9002,64.4249,64.6724,79809.0
2023-10-25 13:30:00,65.28,65.6,64.92,65.3,82147.0,64.6427,64.9596,64.2862,64.6625,82147.0
2023-10-25 14:00:00,65.31,65.7,65.16,65.34,63389.0,64.6724,65.0586,64.5239,64.7021,63389.0
2023-10-25 14:30:00,65.34,65.36,64.75,65.01,104638.0,64.7021,64.7219,64.1179,64.3753,104638.0
2023-10-25 15:00:00,65.05,65.27,64.96,65.03,104624.0,64.415,64.6328,64.3258,64.3951,104624.0
2023-10-25 15:30:00,65.03,65.05,64.35,64.64,244883.0,64.3951,64.415,63.7218,64.009,244883.0
2023-10-26 09:30:00,66.01,69.97,65.4,65.47,621627.0,65.3656,69.2869,64.7615,64.8309,621627.0
2023-10-26 10:00:00,65.54,65.9,65.06,65.53,83396.0,64.9002,65.2567,64.4249,64.8903,83396.0
2023-10-26 10:30:00,65.52,66.56,65.52,66.28,127889.0,64.8804,65.9102,64.8804,65.6329,127889.0
2023-10-26 11:00:00,66.28,66.33,65.92,66.24,71536.0,65.6329,65.6825,65.2765,65.5933,71536.0
2023-10-26 11:30:00,66.17,66.63,66.14,66.35,43817.0,65.524,65.9795,65.4943,65.7023,43817.0
2023-10-26 12:00:00,66.31,66.33,65.93,66.11,42494.0,65.6627,65.6825,65.2864,65.4646,42494.0
2023-10-26 12:30:00,66.05,66.17,64.8,64.88,95153.0,65.4052,65.524,64.1674,64.2466,95153.0
2023-10-26 13:00:00,64.85,65.17,64.41,64.95,48480.0,64.2169,64.5338,63.7812,64.3159,48480.0
2023-10-26 13:30:00,65.0,65.41,64.84,65.34,27660.0,64.3654,64.7714,64.207,64.7021,27660.0
2023-10-26 14:00:00,65.31,65.4,65.07,65.38,32757.0,64.6724,64.7615,64.4348,64.7417,32757.0
2023-10-26 14:30:00,65.38,65.62,65.28,65.59,37675.0,64.7417,64.9794,64.6427,64.9497,37675.0
2023-10-26 15:00:00,65.58,65.87,65.5,65.61,43659.0,64.9398,65.2269,64.8606,64.9695,43659.0
2023-10-26 15:30:00,65.59,65.72,65.41,65.46,150618.0,64.9497,65.0784,64.7714,64.821,150618.0
2023-10-27 09:30:00,66.23,66.51,65.13,65.66,227415.0,65.5834,65.8607,64.4942,65.019,227415.0
2023-10-27 10:00:00,65.55,65.7,64.9,65.34,141732.0,64.9101,65.0586,64.2664,64.7021,141732.0
2023-10-27 10:30:00,65.37,65.79,65.3,65.37,128358.0,64.7318,65.1477,64.6625,64.7318,128358.0
2023-10-27 11:00:00,65.35,65.47,64.54,64.56,109017.0,64.712,64.8309,63.9099,63.9297,109017.0
2023-10-27 11:30:00,64.55,64.61,64.14,64.48,82025.0,63.9198,63.9792,63.5138,63.8505,82025.0
2023-10-27 12:00:00,64.44,64.54,64.0,64.23,105137.0,63.8109,63.9099,63.3752,63.603,105137.0
2023-10-27 12:30:00,64.23,64.37,63.98,64.19,39821.0,63.603,63.7416,63.3554,63.5633,39821.0
2023-10-27 13:00:00,64.18,64.45,64.0,64.08,68117.0,63.5534,63.8208,63.3752,63.4544,68117.0
2023-10-27 13:30:00,64.13,64.25,64.02,64.18,29796.0,63.5039,63.6228,63.395,63.5534,29796.0
2023-10-27 14:00:00,64.19,64.28,63.94,64.02,31976.0,63.5633,63.6525,63.3158,63.395,31976.0
2023-10-27 14:30:00,64.0,64.37,63.99,64.16,40766.0,63.3752,63.7416,63.3653,63.5336,40766.0
2023-10-27 15:00:00,64.16,64.42,64.13,64.4,43626.0,63.5336,63.7911,63.5039,63.7713,43626.0
2023-10-27 15:30:00,64.39,64.63,64.36,64.49,215018.0,63.7614,63.9991,63.7317,63.8604,215018.0
2023-10-30 09:30:00,65.5,66.48,64.7,65.98,161516.0,64.8606,65.831,64.0684,65.3359,161516.0
2023-10-30 10:00:00,65.98,66.39,65.68,65.92,186565.0,65.3359,65.7419,65.0388,65.2765,186565.0
2023-10-30 10:30:00,65.9,65.95,65.49,65.72,94995.0,65.2567,65.3062,64.8507,65.0784,94995.0
2023-10-30 11:00:00,65.7,66.07,65.64,65.73,57119.0,65.0586,65.425,64.9992,65.0883,57119.0
2023-10-30 11:30:00,65.73,65.98,65.58,65.7,64091.0,65.0883,65.3359,64.9398,65.0586,64091.0
2023-10-30 12:00:00,65.73,65.76,65.2,65.45,38425.0,65.0883,65.118,64.5635,64.811,38425.0
2023-10-30 12:30:00,65.51,65.51,64.99,65.05,23449.0,64.8705,64.8705,64.3555,64.415,23449.0
2023-10-30 13:00:00,65.05,65.37,64.91,65.0,48506.0,64.415,64.7318,64.2763,64.3654,48506.0
2023-10-30 13:30:00,65.02,65.28,64.95,65.28,27891.0,64.3852,64.6427,64.3159,64.6427,27891.0
2023-10-30 14:00:00,65.24,65.75,65.2,65.23,53046.0,64.6031,65.1081,64.5635,64.5932,53046.0
2023-10-30 14:30:00,65.21,65.41,65.19,65.33,26457.0,64.5734,64.7714,64.5536,64.6922,26457.0
2023-10-30 15:00:00,65.36,65.47,65.28,65.28,25996.0,64.7219,64.8309,64.6427,64.6427,25996.0
2023-10-30 15:30:00,65.29,65.47,65.2,65.25,84899.0,64.6526,64.8309,64.5635,64.613,84899.0
2023-10-31 09:30:00,64.65,65.87,64.27,65.34,130272.0,64.0189,65.2269,63.6426,64.7021,130272.0
2023-10-31 10:00:00,65.3,65.97,64.87,65.7,77922.0,64.6625,65.326,64.2367,65.0586,77922.0
2023-10-31 10:30:00,65.7,65.7,65.17,65.19,60164.0,65.0586,65.0586,64.5338,64.5536,60164.0
2023-10-31 11:00:00,65.19,65.39,64.66,64.66,59006.0,64.5536,64.7516,64.0288,64.0288,59006.0
2023-10-31 11:30:00,64.7,65.1,64.64,64.95,48644.0,64.0684,64.4645,64.009,64.3159,48644.0
2023-10-31 12:00:00,64.9,64.91,64.46,64.56,32793.0,64.2664,64.2763,63.8307,63.9297,32793.0
2023-10-31 12:30:00,64.56,64.94,64.55,64.79,19118.0,63.9297,64.306,63.9198,64.1575,19118.0
2023-10-31 13:00:00,64.81,64.89,64.63,64.72,24959.0,64.1773,64.2565,63.9991,64.0882,24959.0
2023-10-31 13:30:00,64.7,64.8,64.61,64.71,23678.0,64.0684,64.1674,63.9792,64.0783,23678.0
2023-10-31 14:00:00,64.72,65.15,64.63,65.08,36337.0,64.0882,64.514,63.9991,64.4447,36337.0
2023-10-31 14:30:00,65.09,65.17,64.87,65.12,19504.0,64.4546,64.5338,64.2367,64.4843,19504.0
2023-10-31 15:00:00,65.12,65.26,64.98,65.04,21662.0,64.4843,64.6229,64.3456,64.4051,21662.0
2023-10-31 15:30:00,65.04,65.52,64.98,65.52,112518.0,64.4051,64.8804,64.3456,64.8804,112518.0
2023-11-01 09:30:00,64.74,65.8,64.73,64.8,48039.0,64.108,65.1576,64.0981,64.1674,48039.0
2023-11-01 10:00:00,64.83,65.74,64.44,65.53,121095.0,64.1971,65.0982,63.8109,64.8903,121095.0
2023-11-01 10:30:00,65.52,65.56,65.08,65.5,112915.0,64.8804,64.92,64.4447,64.8606,112915.0
2023-11-01 11:00:00,65.49,65.67,65.33,65.61,64165.0,64.8507,65.0289,64.6922,64.9695,64165.0
2023-11-01 11:30:00,65.61,65.88,65.36,65.88,37638.0,64.9695,65.2368,64.7219,65.2368,37638.0
2023-11-01 12:00:00,65.94,65.94,65.6,65.77,20390.0,65.2963,65.2963,64.9596,65.1279,20390.0
2023-11-01 12:30:00,65.76,65.89,65.66,65.82,20598.0,65.118,65.2468,65.019,65.1774,20598.0
2023-11-01 13:00:00,65.82,65.85,65.63,65.77,19382.0,65.1774,65.2071,64.9893,65.1279,19382.0
2023-11-01 13:30:00,65.77,65.89,65.68,65.68,24051.0,65.1279,65.2468,65.0388,65.0388,24051.0
2023-11-01 14:00:00,65.72,65.78,65.51,65.76,26911.0,65.0784,65.1378,64.8705,65.118,26911.0
2023-11-01 14:30:00,65.76,65.93,65.57,65.77,39257.0,65.118,65.2864,64.9299,65.1279,39257.0
2023-11-01 15:00:00,65.81,66.05,65.73,65.87,65786.0,65.1675,65.4052,65.0883,65.2269,65786.0
2023-11-01 15:30:00,65.85,66.15,65.84,66.15,181476.0,65.2071,65.5042,65.1972,65.5042,181476.0
2023-11-02 09:30:00,67.0,68.04,65.9,66.72,141198.0,66.3459,67.3758,65.2567,66.0686,141198.0
2023-11-02 10:00:00,66.8,66.89,66.55,66.7,44211.0,66.1479,66.237,65.9003,66.0488,44211.0
2023-11-02 10:30:00,66.75,66.95,66.53,66.81,40454.0,66.0984,66.2964,65.8805,66.1578,40454.0
2023-11-02 11:00:00,66.88,66.94,66.76,66.76,23317.0,66.2271,66.2865,66.1083,66.1083,23317.0
2023-11-02 11:30:00,66.81,66.88,66.76,66.87,27589.0,66.1578,66.2271,66.1083,66.2172,27589.0
2023-11-02 12:00:00,66.82,66.82,66.58,66.71,24983.0,66.1677,66.1677,65.93,66.0587,24983.0
2023-11-02 12:30:00,66.73,66.99,66.72,66.74,18738.0,66.0786,66.336,66.0686,66.0885,18738.0
2023-11-02 13:00:00,66.76,66.97,66.72,66.82,25062.0,66.1083,66.3162,66.0686,66.1677,25062.0
2023-11-02 13:30:00,66.86,66.91,66.81,66.84,18818.0,66.2073,66.2568,66.1578,66.1875,18818.0
2023-11-02 14:00:00,66.84,66.88,66.71,66.8,16851.0,66.1875,66.2271,66.0587,66.1479,16851.0
2023-11-02 14:30:00,66.77,66.79,66.55,66.6,23903.0,66.1182,66.138,65.9003,65.9498,23903.0
2023-11-02 15:00:00,66.6,66.61,66.38,66.45,36596.0,65.9498,65.9597,65.732,65.8013,36596.0
2023-11-02 15:30:00,66.47,66.65,66.29,66.47,121100.0,65.8211,65.9993,65.6428,65.8211,121100.0
2023-11-03 09:30:00,67.03,67.47,66.74,67.4,106931.0,66.3756,66.8113,66.0885,66.742,106931.0
2023-11-03 10:00:00,67.41,67.6,66.88,67.18,76092.0,66.7519,66.9401,66.2271,66.5242,76092.0
2023-11-03 10:30:00,67.15,67.27,67.02,67.03,55456.0,66.4945,66.6133,66.3657,66.3756,55456.0
2023-11-03 11:00:00,67.01,67.12,66.85,66.9,37973.0,66.3558,66.4647,66.1974,66.2469,37973.0
2023-11-03 11:30:00,66.9,67.0,66.57,66.9,41690.0,66.2469,66.3459,65.9201,66.2469,41690.0
2023-11-03 12:00:00,66.88,66.88,66.37,66.83,43337.0,66.2271,66.2271,65.7221,66.1776,43337.0
2023-11-03 12:30:00,66.86,66.86,66.41,66.47,17598.0,66.2073,66.2073,65.7617,65.8211,17598.0
2023-11-03 13:00:00,66.48,66.49,66.26,66.28,19390.0,65.831,65.8409,65.6131,65.6329,19390.0
2023-11-03 13:30:00,66.36,66.39,66.2,66.37,13169.0,65.7122,65.7419,65.5537,65.7221,13169.0
2023-11-03 14:00:00,66.38,66.6,66.3,66.47,19343.0,65.732,65.9498,65.6527,65.8211,19343.0
2023-11-03 14:30:00,66.45,66.56,66.37,66.42,14107.0,65.8013,65.9102,65.7221,65.7716,14107.0
2023-11-03 15:00:00,66.42,66.45,66.23,66.25,17264.0,65.7716,65.8013,65.5834,65.6032,17264.0
2023-11-03 15:30:00,66.26,66.6,66.14,66.38,93901.0,65.6131,65.9498,65.4943,65.732,93901.0
2023-11-06 09:30:00,67.51,67.67,64.02,64.92,222385.0,66.8509,67.0094,63.395,64.2862,222385.0
2023-11-06 10:00:00,64.98,65.0,63.8,63.88,120525.0,64.3456,64.3654,63.1772,63.2564,120525.0
2023-11-06 10:30:00,63.91,64.44,63.81,64.39,87350.0,63.2861,63.8109,63.1871,63.7614,87350.0
2023-11-06 11:00:00,64.34,64.92,64.32,64.71,79267.0,63.7119,64.2862,63.6921,64.0783,79267.0
2023-11-06 11:30:00,64.71,65.66,64.69,65.54,109372.0,64.0783,65.019,64.0585,64.9002,109372.0
2023-11-06 12:00:00,65.55,65.77,65.53,65.68,40107.0,64.9101,65.1279,64.8903,65.0388,40107.0
2023-11-06 12:30:00,65.65,65.66,65.07,65.08,43822.0,65.0091,65.019,64.4348,64.4447,43822.0
2023-11-06 13:00:00,65.11,65.21,64.81,64.81,57222.0,64.4744,64.5734,64.1773,64.1773,57222.0
2023-11-06 13:30:00,64.83,64.99,64.8,64.91,25017.0,64.1971,64.3555,64.1674,64.2763,25017.0
2023-11-06 14:00:00,64.87,65.05,64.84,64.96,33655.0,64.2367,64.415,64.207,64.3258,33655.0
2023-11-06 14:30:00,64.98,65.19,64.94,65.16,49910.0,64.3456,64.5536,64.306,64.5239,49910.0
2023-11-06 15:00:00,65.18,65.34,64.94,65.15,92187.0,64.5437,64.7021,64.306,64.514,92187.0
2023-11-06 15:30:00,65.15,65.53,65.05,65.53,178141.0,64.514,64.8903,64.415,64.8903,178141.0
2023-11-07 09:30:00,65.5,66.38,65.32,66.38,83340.0,64.8606,65.732,64.6823,65.732,83340.0
2023-11-07 10:00:00,66.32,66.93,66.12,66.39,66542.0,65.6726,66.2766,65.4745,65.7419,66542.0
2023-11-07 10:30:00,66.45,67.19,66.43,66.91,72461.0,65.8013,66.5341,65.7815,66.2568,72461.0
2023-11-07 11:00:00,66.95,67.24,66.87,67.01,38448.0,66.2964,66.5836,66.2172,66.3558,38448.0
2023-11-07 11:30:00,66.97,67.13,66.9,67.1,29894.0,66.3162,66.4746,66.2469,66.4449,29894.0
2023-11-07 12:00:00,67.06,67.11,66.92,67.09,24170.0,66.4053,66.4548,66.2667,66.435,24170.0
2023-11-07 12:30:00,67.08,67.38,67.06,67.36,32939.0,66.4251,66.7222,66.4053,66.7024,32939.0
2023-11-07 13:00:00,67.33,67.6,67.1,67.13,43389.0,66.6727,66.9401,66.4449,66.4746,43389.0
2023-11-07 13:30:00,67.11,67.31,67.11,67.27,28031.0,66.4548,66.6529,66.4548,66.6133,28031.0
2023-11-07 14:00:00,67.3,67.57,67.29,67.57,29494.0,66.643,66.9104,66.6331,66.9104,29494.0
2023-11-07 14:30:00,67.58,67.85,67.43,67.43,42526.0,66.9203,67.1876,66.7717,66.7717,42526.0
2023-11-07 15:00:00,67.46,67.64,67.25,67.57,44022.0,66.8014,66.9797,66.5935,66.9104,44022.0
2023-11-07 15:30:00,67.59,67.6,67.24,67.32,134563.0,66.9302,66.9401,66.5836,66.6628,134563.0
2023-11-08 09:30:00,66.88,68.22,66.58,68.1,86144.0,66.2271,67.554,65.93,67.4352,86144.0
2023-11-08 10:00:00,68.1,68.18,67.61,67.68,72596.0,67.4352,67.5144,66.95,67.0193,72596.0
2023-11-08 10:30:00,67.73,67.86,67.5,67.62,53152.0,67.0688,67.1975,66.841,66.9599,53152.0
2023-11-08 11:00:00,67.6,68.0,67.5,67.94,55495.0,66.9401,67.3362,66.841,67.2767,55495.0
2023-11-08 11:30:00,67.94,68.32,67.87,68.09,75694.0,67.2767,67.653,67.2074,67.4253,75694.0
2023-11-08 12:00:00,68.13,68.4,67.93,68.08,41502.0,67.4649,67.7322,67.2668,67.4154,41502.0
2023-11-08 12:30:00,68.09,68.33,68.04,68.21,32891.0,67.4253,67.6629,67.3758,67.5441,32891.0
2023-11-08 13:00:00,68.17,68.28,67.98,68.15,27349.0,67.5045,67.6134,67.3163,67.4847,27349.0
2023-11-08 13:30:00,68.16,68.22,68.08,68.12,21690.0,67.4946,67.554,67.4154,67.455,21690.0
2023-11-08 14:00:00,68.15,68.32,68.1,68.25,23302.0,67.4847,67.653,67.4352,67.5837,23302.0
2023-11-08 14:30:00,68.24,68.25,68.11,68.2,20679.0,67.5738,67.5837,67.4451,67.5342,20679.0
2023-11-08 15:00:00,68.2,68.26,68.06,68.07,49515.0,67.5342,67.5936,67.3956,67.4055,49515.0
2023-11-08 15:30:00,68.07,68.18,67.97,68.03,103085.0,67.4055,67.5144,67.3064,67.3659,103085.0
2023-11-09 09:30:00,68.4,69.31,68.06,69.27,132886.0,67.7322,68.6334,67.3956,68.5938,132886.0
2023-11-09 10:00:00,69.27,69.58,69.01,69.11,158172.0,68.5938,68.9007,68.3363,68.4353,158172.0
2023-11-09 10:30:00,69.11,69.24,68.66,68.68,67029.0,68.4353,68.564,67.9897,68.0095,67029.0
2023-11-09 11:00:00,68.68,69.4,68.62,68.89,70709.0,68.0095,68.7225,67.9501,68.2175,70709.0
2023-11-09 11:30:00,68.93,68.98,68.39,68.41,50176.0,68.2571,68.3066,67.7223,67.7422,50176.0
2023-11-09 12:00:00,68.42,68.42,67.61,67.64,40724.0,67.7521,67.7521,66.95,66.9797,40724.0
2023-11-09 12:30:00,67.65,68.25,67.65,68.14,27872.0,66.9896,67.5837,66.9896,67.4748,27872.0
2023-11-09 13:00:00,68.14,68.14,67.61,68.05,16159.0,67.4748,67.4748,66.95,67.3857,16159.0
2023-11-09 13:30:00,68.01,68.02,67.69,67.77,20623.0,67.3461,67.356,67.0292,67.1084,20623.0
2023-11-09 14:00:00,67.72,67.79,67.52,67.71,27384.0,67.0589,67.1282,66.8608,67.049,27384.0
2023-11-09 14:30:00,67.76,67.78,67.22,67.23,20286.0,67.0985,67.1183,66.5638,66.5737,20286.0
2023-11-09 15:00:00,67.29,67.58,67.28,67.35,22346.0,66.6331,66.9203,66.6232,66.6925,22346.0
2023-11-09 15:30:00,67.37,67.62,67.28,67.62,102757.0,66.7123,66.9599,66.6232,66.9599,102757.0
2023-11-10 09:30:00,67.22,68.25,67.22,67.96,42395.0,66.5638,67.5837,66.5638,67.2965,42395.0
2023-11-10 10:00:00,67.88,67.94,67.53,67.53,13760.0,67.2173,67.2767,66.8707,66.8707,13760.0
2023-11-10 10:30:00,67.51,67.58,67.4,67.58,22200.0,66.8509,66.9203,66.742,66.9203,22200.0
2023-11-10 11:00:00,67.58,67.7,67.33,67.62,42696.0,66.9203,67.0391,66.6727,66.9599,42696.0
2023-11-10 11:30:00,67.59,67.83,67.55,67.71,16540.0,66.9302,67.1678,66.8905,67.049,16540.0
2023-11-10 12:00:00,67.77,68.0,67.72,68.0,13838.0,67.1084,67.3362,67.0589,67.3362,13838.0
2023-11-10 12:30:00,67.94,68.11,67.93,67.97,14441.0,67.2767,67.4451,67.2668,67.3064,14441.0
2023-11-10 13:00:00,67.97,68.07,67.88,67.89,13973.0,67.3064,67.4055,67.2173,67.2272,13973.0
2023-11-10 13:30:00,67.9,68.1,67.82,68.0,6895.0,67.2371,67.4352,67.1579,67.3362,6895.0
2023-11-10 14:00:00,68.0,68.27,67.97,68.06,29714.0,67.3362,67.6035,67.3064,67.3956,29714.0
2023-11-10 14:30:00,68.04,68.04,67.78,67.82,11098.0,67.3758,67.3758,67.1183,67.1579,11098.0
2023-11-10 15:00:00,67.84,67.94,67.51,67.61,12976.0,67.1777,67.2767,66.8509,66.95,12976.0
2023-11-10 15:30:00,67.7,67.85,67.65,67.85,46400.0,67.0391,67.1876,66.9896,67.1876,46400.0
2023-11-13 09:30:00,68.33,68.33,67.38,67.83,52849.0,67.6629,67.6629,66.7222,67.1678,52849.0
2023-11-13 10:00:00,67.88,68.38,67.72,68.27,66818.0,67.2173,67.7124,67.0589,67.6035,66818.0
2023-11-13 10:30:00,68.3,68.73,68.16,68.72,31623.0,67.6332,68.059,67.4946,68.0491,31623.0
2023-11-13 11:00:00,68.72,69.46,68.71,69.45,134873.0,68.0491,68.7819,68.0392,68.772,134873.0
2023-11-13 11:30:00,69.4,69.67,69.3,69.42,146554.0,68.7225,68.9899,68.6235,68.7423,146554.0
2023-11-13 12:00:00,69.54,69.54,68.83,69.12,22210.0,68.8611,68.8611,68.1581,68.4452,22210.0
2023-11-13 12:30:00,69.09,69.58,69.07,69.46,79392.0,68.4155,68.9007,68.3957,68.7819,79392.0
2023-11-13 13:00:00,69.46,69.6,69.29,69.37,28774.0,68.7819,68.9205,68.6136,68.6928,28774.0
2023-11-13 13:30:00,69.34,69.79,69.32,69.69,33942.0,68.6631,69.1087,68.6433,69.0097,33942.0
2023-11-13 14:00:00,69.69,69.75,69.45,69.51,19783.0,69.0097,69.0691,68.772,68.8314,19783.0
2023-11-13 14:30:00,69.52,69.57,69.4,69.46,13101.0,68.8413,68.8908,68.7225,68.7819,13101.0
2023-11-13 15:00:00,69.43,69.47,69.31,69.37,16939.0,68.7522,68.7918,68.6334,68.6928,16939.0
2023-11-13 15:30:00,69.37,69.54,69.23,69.49,118097.0,68.6928,68.8611,68.5541,68.8116,118097.0
2023-11-14 09:30:00,69.9,70.55,68.5,69.24,175407.0,69.2176,69.8613,67.8313,68.564,175407.0
2023-11-14 10:00:00,69.25,69.49,68.87,69.34,42343.0,68.574,68.8116,68.1977,68.6631,42343.0
2023-11-14 10:30:00,69.4,69.8,69.24,69.7,63919.0,68.7225,69.1186,68.564,69.0196,63919.0
2023-11-14 11:00:00,69.73,70.16,69.68,70.15,88156.0,69.0493,69.4751,68.9998,69.4652,88156.0
2023-11-14 11:30:00,70.15,70.29,69.35,69.59,38294.0,69.4652,69.6038,68.673,68.9106,38294.0
2023-11-14 12:00:00,69.58,69.69,69.4,69.4,22578.0,68.9007,69.0097,68.7225,68.7225,22578.0
2023-11-14 12:30:00,69.4,69.5,69.24,69.47,15989.0,68.7225,68.8215,68.564,68.7918,15989.0
2023-11-14 13:00:00,69.46,69.58,69.27,69.52,48670.0,68.7819,68.9007,68.5938,68.8413,48670.0
2023-11-14 13:30:00,69.47,69.59,69.35,69.47,24956.0,68.7918,68.9106,68.673,68.7918,24956.0
2023-11-14 14:00:00,69.48,69.52,69.36,69.47,15519.0,68.8017,68.8413,68.6829,68.7918,15519.0
2023-11-14 14:30:00,69.5,69.87,69.49,69.87,20318.0,68.8215,69.1879,68.8116,69.1879,20318.0
2023-11-14 15:00:00,69.84,69.88,69.56,69.79,23663.0,69.1582,69.1978,68.8809,69.1087,23663.0
2023-11-14 15:30:00,69.77,69.79,69.42,69.5,115879.0,69.0889,69.1087,68.7423,68.8215,115879.0
2023-11-15 09:30:00,68.82,69.28,68.09,68.81,230395.0,68.1481,68.6037,67.4253,68.1382,230395.0
2023-11-15 10:00:00,68.82,69.34,68.68,69.06,108405.0,68.1481,68.6631,68.0095,68.3858,108405.0
2023-11-15 10:30:00,69.18,69.8,69.12,69.71,82510.0,68.5046,69.1186,68.4452,69.0295,82510.0
2023-11-15 11:00:00,69.7,69.77,69.22,69.22,51694.0,69.0196,69.0889,68.5442,68.5442,51694.0
2023-11-15 11:30:00,69.27,69.3,68.81,69.07,171916.0,68.5938,68.6235,68.1382,68.3957,171916.0
2023-11-15 12:00:00,69.07,69.33,69.03,69.08,49476.0,68.3957,68.6532,68.3561,68.4056,49476.0
2023-11-15 12:30:00,69.06,69.19,69.0,69.06,31520.0,68.3858,68.5145,68.3264,68.3858,31520.0
2023-11-15 13:00:00,69.09,69.1,68.5,68.62,39430.0,68.4155,68.4254,67.8313,67.9501,39430.0
2023-11-15 13:30:00,68.64,68.97,68.59,68.62,134945.0,67.9699,68.2967,67.9204,67.9501,134945.0
2023-11-15 14:00:00,68.58,68.73,68.26,68.31,48463.0,67.9105,68.059,67.5936,67.6431,48463.0
2023-11-15 14:30:00,68.31,68.44,68.21,68.4,28548.0,67.6431,67.7719,67.5441,67.7322,28548.0
2023-11-15 15:00:00,68.39,68.48,68.11,68.23,50649.0,67.7223,67.8115,67.4451,67.5639,50649.0
2023-11-15 15:30:00,68.24,68.37,67.74,67.76,266581.0,67.5738,67.7025,67.0787,67.0985,266581.0
2023-11-16 09:30:00,66.86,68.61,66.35,68.17,162759.0,66.2073,67.9402,65.7023,67.5045,162759.0
2023-11-16 10:00:00,68.16,68.8,68.03,68.4,186770.0,67.4946,68.1283,67.3659,67.7322,186770.0
2023-11-16 10:30:00,68.37,68.51,67.89,68.12,116082.0,67.7025,67.8412,67.2272,67.455,116082.0
2023-11-16 11:00:00,68.12,68.46,67.96,68.16,55799.0,67.455,67.7917,67.2965,67.4946,55799.0
2023-11-16 11:30:00,68.23,68.8,68.22,68.8,26577.0,67.5639,68.1283,67.554,68.1283,26577.0
2023-11-16 12:00:00,68.77,69.11,68.68,68.92,77296.0,68.0986,68.4353,68.0095,68.2472,77296.0
2023-11-16 12:30:00,68.91,69.08,68.74,69.04,27009.0,68.2373,68.4056,68.0689,68.366,27009.0
2023-11-16 13:00:00,69.04,69.07,68.87,68.89,24664.0,68.366,68.3957,68.1977,68.2175,24664.0
2023-11-16 13:30:00,68.89,69.08,68.87,69.0,21305.0,68.2175,68.4056,68.1977,68.3264,21305.0
2023-11-16 14:00:00,68.98,69.32,68.97,69.23,29977.0,68.3066,68.6433,68.2967,68.5541,29977.0
2023-11-16 14:30:00,69.24,69.49,69.11,69.47,115657.0,68.564,68.8116,68.4353,68.7918,115657.0
2023-11-16 15:00:00,69.48,69.69,69.37,69.37,33707.0,68.8017,69.0097,68.6928,68.6928,33707.0
2023-11-16 15:30:00,69.37,69.37,68.92,68.97,243616.0,68.6928,68.6928,68.2472,68.2967,243616.0
2023-11-17 09:30:00,68.58,69.48,68.27,68.83,71045.0,67.9105,68.8017,67.6035,68.1581,71045.0
2023-11-17 10:00:00,68.8,69.04,68.54,68.6,30295.0,68.1283,68.366,67.8709,67.9303,30295.0
2023-11-17 10:30:00,68.58,68.8,68.5,68.55,30067.0,67.9105,68.1283,67.8313,67.8808,30067.0
2023-11-17 11:00:00,68.58,68.72,68.39,68.55,27785.0,67.9105,68.0491,67.7223,67.8808,27785.0
2023-11-17 11:30:00,68.48,68.66,68.38,68.5,18185.0,67.8115,67.9897,67.7124,67.8313,18185.0
2023-11-17 12:00:00,68.51,68.88,68.49,68.81,26702.0,67.8412,68.2076,67.8214,68.1382,26702.0
2023-11-17 12:30:00,68.83,69.0,68.69,68.75,21476.0,68.1581,68.3264,68.0194,68.0788,21476.0
2023-11-17 13:00:00,68.77,68.91,68.76,68.81,10438.0,68.0986,68.2373,68.0887,68.1382,10438.0
2023-11-17 13:30:00,68.81,68.86,68.65,68.76,16123.0,68.1382,68.1878,67.9798,68.0887,16123.0
2023-11-17 14:00:00,68.74,68.85,68.65,68.74,18805.0,68.0689,68.1779,67.9798,68.0689,18805.0
2023-11-17 14:30:00,68.73,68.83,68.7,68.71,13286.0,68.059,68.1581,68.0293,68.0392,13286.0
2023-11-17 15:00:00,68.74,68.77,68.57,68.58,20047.0,68.0689,68.0986,67.9006,67.9105,20047.0
2023-11-17 15:30:00,68.62,68.68,68.3,68.31,144945.0,67.9501,68.0095,67.6332,67.6431,144945.0
2023-11-20 09:30:00,70.35,72.2,69.65,71.86,475999.0,69.6632,71.4952,68.97,71.1585,475999.0
2023-11-20 10:00:00,71.88,72.5,71.25,71.46,169069.0,71.1783,71.7922,70.5544,70.7624,169069.0
2023-11-20 10:30:00,71.51,71.91,71.13,71.72,80024.0,70.8119,71.208,70.4356,71.0198,80024.0
2023-11-20 11:00:00,71.78,71.88,71.59,71.67,37786.0,71.0793,71.1783,70.8911,70.9703,37786.0
2023-11-20 11:30:00,71.7,71.93,71.48,71.57,40538.0,71.0,71.2278,70.7822,70.8713,40538.0
2023-11-20 12:00:00,71.57,71.61,71.23,71.26,21586.0,70.8713,70.9109,70.5346,70.5643,21586.0
2023-11-20 12:30:00,71.28,71.44,71.12,71.23,26483.0,70.5841,70.7426,70.4257,70.5346,26483.0
2023-11-20 13:00:00,71.25,71.49,71.19,71.47,19507.0,70.5544,70.7921,70.495,70.7723,19507.0
2023-11-20 13:30:00,71.42,71.44,71.16,71.19,17116.0,70.7228,70.7426,70.4653,70.495,17116.0
2023-11-20 14:00:00,71.19,71.37,71.13,71.34,39141.0,70.495,70.6733,70.4356,70.6435,39141.0
2023-11-20 14:30:00,71.32,71.4,71.18,71.18,15558.0,70.6237,70.703,70.4851,70.4851,15558.0
2023-11-20 15:00:00,71.18,71.24,71.01,71.06,21033.0,70.4851,70.5445,70.3168,70.3663,21033.0
2023-11-20 15:30:00,71.05,71.62,70.93,71.35,135873.0,70.3564,70.9208,70.2375,70.6534,135873.0
2023-11-21 09:30:00,69.17,72.08,69.0,71.87,143832.0,68.4947,71.3763,68.3264,71.1684,143832.0
2023-11-21 10:00:00,71.77,72.05,71.57,71.78,70050.0,71.0693,71.3466,70.8713,71.0793,70050.0
2023-11-21 10:30:00,71.72,72.29,71.61,72.29,59810.0,71.0198,71.5843,70.9109,71.5843,59810.0
2023-11-21 11:00:00,72.3,72.4,72.14,72.19,40432.0,71.5942,71.6932,71.4357,71.4852,40432.0
2023-11-21 11:30:00,72.2,72.26,71.91,71.98,45801.0,71.4952,71.5546,71.208,71.2773,45801.0
2023-11-21 12:00:00,71.91,72.32,71.81,72.31,46986.0,71.208,71.614,71.109,71.6041,46986.0
2023-11-21 12:30:00,72.27,72.4,72.17,72.36,29832.0,71.5645,71.6932,71.4654,71.6536,29832.0
2023-11-21 13:00:00,72.37,72.37,71.98,72.05,32587.0,71.6635,71.6635,71.2773,71.3466,32587.0
2023-11-21 13:30:00,72.05,72.06,71.92,72.0,27395.0,71.3466,71.3565,71.2179,71.2971,27395.0
2023-11-21 14:00:00,72.0,72.2,71.89,72.16,32475.0,71.2971,71.4952,71.1882,71.4555,32475.0
2023-11-21 14:30:00,72.19,72.19,71.76,71.9,37006.0,71.4852,71.4852,71.0594,71.1981,37006.0
2023-11-21 15:00:00,71.89,72.11,71.89,71.97,30879.0,71.1882,71.406,71.1882,71.2674,30879.0
2023-11-21 15:30:00,71.97,72.03,71.64,71.94,143428.0,71.2674,71.3268,70.9406,71.2377,143428.0
2023-11-22 09:30:00,72.23,72.6,70.76,70.91,165076.0,71.5249,71.8912,70.0692,70.2177,165076.0
2023-11-22 10:00:00,70.82,71.67,70.54,71.18,49056.0,70.1286,70.9703,69.8514,70.4851,49056.0
2023-11-22 10:30:00,71.17,71.36,71.0,71.31,25157.0,70.4752,70.6634,70.3069,70.6138,25157.0
2023-11-22 11:00:00,71.3,71.44,71.05,71.25,18144.0,70.6039,70.7426,70.3564,70.5544,18144.0
2023-11-22 11:30:00,71.3,71.3,71.01,71.17,14410.0,70.6039,70.6039,70.3168,70.4752,14410.0
2023-11-22 12:00:00,71.16,71.23,70.89,71.19,23178.0,70.4653,70.5346,70.1979,70.495,23178.0
2023-11-22 12:30:00,71.25,71.36,71.2,71.34,10324.0,70.5544,70.6634,70.5049,70.6435,10324.0
2023-11-22 13:00:00,71.32,71.68,71.28,71.68,8587.0,70.6237,70.9802,70.5841,70.9802,8587.0
2023-11-22 13:30:00,71.54,71.63,71.46,71.51,5787.0,70.8416,70.9307,70.7624,70.8119,5787.0
2023-11-22 14:00:00,71.49,71.61,71.47,71.51,8589.0,70.7921,70.9109,70.7723,70.8119,8589.0
2023-11-22 14:30:00,71.5,71.58,71.37,71.58,9937.0,70.802,70.8812,70.6733,70.8812,9937.0
2023-11-22 15:00:00,71.63,71.74,71.6,71.6,10218.0,70.9307,71.0396,70.901,70.901,10218.0
2023-11-22 15:30:00,71.64,71.86,71.64,71.81,53692.0,70.9406,71.1585,70.9406,71.109,53692.0
2023-11-24 09:30:00,72.27,74.3,72.27,74.16,150853.0,71.5645,73.5747,71.5645,73.436,150853.0
2023-11-24 10:00:00,74.07,74.92,74.06,74.92,186407.0,73.3469,74.1886,73.337,74.1886,186407.0
2023-11-24 10:30:00,74.83,75.28,74.59,75.16,124371.0,74.0995,74.5451,73.8618,74.4263,124371.0
2023-11-24 11:00:00,75.15,76.34,74.91,75.67,116281.0,74.4164,75.5947,74.1787,74.9313,116281.0
2023-11-24 11:30:00,75.74,75.84,74.9,75.7,58015.0,75.0006,75.0996,74.1688,74.961,58015.0
2023-11-24 12:00:00,75.72,75.72,75.3,75.48,81317.0,74.9808,74.9808,74.5649,74.7431,81317.0
2023-11-24 12:30:00,75.48,75.68,75.05,75.4,158040.0,74.7431,74.9412,74.3173,74.6639,158040.0
2023-11-27 09:30:00,75.0,75.26,74.27,74.38,105228.0,74.2678,74.5253,73.5449,73.6539,105228.0
2023-11-27 10:00:00,74.41,74.83,74.21,74.74,42851.0,73.6836,74.0995,73.4855,74.0104,42851.0
2023-11-27 10:30:00,74.76,74.8,74.36,74.53,35814.0,74.0302,74.0698,73.6341,73.8024,35814.0
2023-11-27 11:00:00,74.53,74.76,74.36,74.53,50980.0,73.8024,74.0302,73.6341,73.8024,50980.0
2023-11-27 11:30:00,74.61,74.62,74.35,74.38,21862.0,73.8816,73.8915,73.6242,73.6539,21862.0
2023-11-27 12:00:00,74.41,74.44,74.23,74.41,22152.0,73.6836,73.7133,73.5053,73.6836,22152.0
2023-11-27 12:30:00,74.39,74.61,74.31,74.61,17151.0,73.6638,73.8816,73.5846,73.8816,17151.0
2023-11-27 13:00:00,74.57,74.6,74.2,74.31,22443.0,73.842,73.8717,73.4756,73.5846,22443.0
2023-11-27 13:30:00,74.38,74.43,74.24,74.3,11419.0,73.6539,73.7034,73.5152,73.5747,11419.0
2023-11-27 14:00:00,74.3,74.73,74.21,74.64,29145.0,73.5747,74.0005,73.4855,73.9113,29145.0
2023-11-27 14:30:00,74.6,74.99,74.6,74.97,47763.0,73.8717,74.2579,73.8717,74.2381,47763.0
2023-11-27 15:00:00,74.98,74.99,74.76,74.99,48370.0,74.248,74.2579,74.0302,74.2579,48370.0
2023-11-27 15:30:00,74.99,74.99,74.63,74.8,196441.0,74.2579,74.2579,73.9014,74.0698,196441.0
2023-11-28 09:30:00,76.21,78.95,76.0,77.5,472535.0,75.466,78.1793,75.2581,76.7434,472535.0
2023-11-28 10:00:00,77.5,78.28,77.0,78.0,239231.0,76.7434,77.5158,76.2483,77.2385,239231.0
2023-11-28 10:30:00,78.03,78.27,77.75,78.03,74905.0,77.2682,77.5059,76.991,77.2682,74905.0
2023-11-28 11:00:00,78.06,78.22,77.87,78.0,65582.0,77.2979,77.4564,77.1098,77.2385,65582.0
2023-11-28 11:30:00,77.97,78.28,77.79,78.03,43084.0,77.2088,77.5158,77.0306,77.2682,43084.0
2023-11-28 12:00:00,78.05,78.2,77.89,77.98,31486.0,77.288,77.4366,77.1296,77.2187,31486.0
2023-11-28 12:30:00,78.0,78.0,77.47,77.55,34797.0,77.2385,77.2385,76.7137,76.7929,34797.0
2023-11-28 13:00:00,77.53,77.85,77.3,77.8,51235.0,76.7731,77.09,76.5454,77.0405,51235.0
2023-11-28 13:30:00,77.77,78.25,77.64,78.22,72614.0,77.0108,77.4861,76.882,77.4564,72614.0
2023-11-28 14:00:00,78.22,78.22,77.69,77.76,81340.0,77.4564,77.4564,76.9316,77.0009,81340.0
2023-11-28 14:30:00,77.78,77.81,77.48,77.55,31922.0,77.0207,77.0504,76.7236,76.7929,31922.0
2023-11-28 15:00:00,77.54,77.56,77.09,77.16,76556.0,76.783,76.8028,76.3374,76.4067,76556.0
2023-11-28 15:30:00,77.13,77.3,76.85,76.9,203666.0,76.377,76.5454,76.0998,76.1493,203666.0
2023-11-29 09:30:00,78.25,79.12,78.05,78.25,296344.0,77.4861,78.3476,77.288,77.4861,296344.0
2023-11-29 10:00:00,78.21,78.47,77.5,78.1,143735.0,77.4465,77.7039,76.7434,77.3376,143735.0
2023-11-29 10:30:00,78.05,78.72,77.89,78.58,70893.0,77.288,77.9515,77.1296,77.8129,70893.0
2023-11-29 11:00:00,78.5,78.5,77.69,77.75,39574.0,77.7336,77.7336,76.9316,76.991,39574.0
2023-11-29 11:30:00,77.77,78.27,77.72,78.2,53995.0,77.0108,77.5059,76.9613,77.4366,53995.0
2023-11-29 12:00:00,78.23,78.32,78.0,78.16,47427.0,77.4663,77.5554,77.2385,77.397,47427.0
2023-11-29 12:30:00,78.12,78.16,77.97,78.1,44734.0,77.3574,77.397,77.2088,77.3376,44734.0
2023-11-29 13:00:00,78.12,78.48,78.12,78.37,33343.0,77.3574,77.7138,77.3574,77.6049,33343.0
2023-11-29 13:30:00,78.36,78.44,78.18,78.28,31557.0,77.595,77.6742,77.4168,77.5158,31557.0
2023-11-29 14:00:00,78.27,78.29,78.06,78.21,28913.0,77.5059,77.5257,77.2979,77.4465,28913.0
2023-11-29 14:30:00,78.23,78.37,78.09,78.19,22769.0,77.4663,77.6049,77.3277,77.4267,22769.0
2023-11-29 15:00:00,78.16,78.27,78.0,78.17,60538.0,77.397,77.5059,77.2385,77.4069,60538.0
2023-11-29 15:30:00,78.18,78.36,78.0,78.36,230350.0,77.4168,77.595,77.2385,77.595,230350.0
2023-11-30 09:30:00,80.0,80.97,79.58,80.7,361889.0,79.219,80.1795,78.8031,79.9122,361889.0
2023-11-30 10:00:00,80.63,81.55,80.49,81.34,192031.0,79.8429,80.7539,79.7042,80.5459,192031.0
2023-11-30 10:30:00,81.3,81.5,80.78,81.25,151787.0,80.5063,80.7044,79.9914,80.4568,151787.0
2023-11-30 11:00:00,81.17,81.58,80.85,81.4,113483.0,80.3776,80.7836,80.0607,80.6053,113483.0
2023-11-30 11:30:00,81.35,81.59,81.21,81.25,87925.0,80.5558,80.7935,80.4172,80.4568,87925.0
2023-11-30 12:00:00,81.22,81.4,81.0,81.24,52312.0,80.4271,80.6053,80.2092,80.4469,52312.0
2023-11-30 12:30:00,81.26,81.34,80.88,80.98,57228.0,80.4667,80.5459,80.0904,80.1894,57228.0
2023-11-30 13:00:00,80.99,81.27,80.75,81.14,70859.0,80.1993,80.4766,79.9617,80.3479,70859.0
2023-11-30 13:30:00,81.14,81.19,80.99,81.08,41573.0,80.3479,80.3974,80.1993,80.2885,41573.0
2023-11-30 14:00:00,81.05,81.44,81.02,81.11,98392.0,80.2588,80.6449,80.229,80.3182,98392.0
2023-11-30 14:30:00,81.14,81.16,80.97,81.04,47739.0,80.3479,80.3677,80.1795,80.2489,47739.0
2023-11-30 15:00:00,81.05,81.18,80.92,81.16,74438.0,80.2588,80.3875,80.13,80.3677,74438.0
2023-11-30 15:30:00,81.15,81.56,81.11,81.4,329079.0,80.3578,80.7638,80.3182,80.6053,329079.0
2023-12-01 09:30:00,81.74,82.57,80.38,80.49,270615.0,80.942,81.7639,79.5953,79.7042,270615.0
2023-12-01 10:00:00,80.58,80.89,80.0,80.69,146368.0,79.7933,80.1003,79.219,79.9023,146368.0
2023-12-01 10:30:00,80.6,80.68,79.91,80.03,130999.0,79.8131,79.8924,79.1299,79.2487,130999.0
2023-12-01 11:00:00,80.01,80.95,79.82,80.81,51266.0,79.2289,80.1597,79.0408,80.0211,51266.0
2023-12-01 11:30:00,80.85,81.25,80.64,81.04,70092.0,80.0607,80.4568,79.8528,80.2489,70092.0
2023-12-01 12:00:00,81.06,81.22,80.63,80.82,84049.0,80.2687,80.4271,79.8429,80.031,84049.0
2023-12-01 12:30:00,80.79,81.18,80.79,80.98,34521.0,80.0013,80.3875,80.0013,80.1894,34521.0
2023-12-01 13:00:00,80.99,81.2,80.87,81.07,39816.0,80.1993,80.4073,80.0805,80.2786,39816.0
2023-12-01 13:30:00,81.04,81.3,80.97,81.21,37315.0,80.2489,80.5063,80.1795,80.4172,37315.0
2023-12-01 14:00:00,81.2,81.43,81.17,81.31,49714.0,80.4073,80.635,80.3776,80.5162,49714.0
2023-12-01 14:30:00,81.29,81.75,81.29,81.58,39321.0,80.4964,80.9519,80.4964,80.7836,39321.0
2023-12-01 15:00:00,81.59,81.75,81.17,81.35,47914.0,80.7935,80.9519,80.3776,80.5558,47914.0
2023-12-01 15:30:00,81.34,81.78,81.23,81.52,181301.0,80.5459,80.9816,80.437,80.7242,181301.0
2023-12-04 09:30:00,82.18,82.35,80.02,81.5,175291.0,81.3777,81.5461,79.2388,80.7044,175291.0
2023-12-04 10:00:00,81.61,81.82,80.81,80.9,92223.0,80.8133,81.0212,80.0211,80.1102,92223.0
2023-12-04 10:30:00,80.96,81.26,80.38,80.91,75324.0,80.1696,80.4667,79.5953,80.1201,75324.0
2023-12-04 11:00:00,80.88,81.28,80.84,81.16,30856.0,80.0904,80.4865,80.0508,80.3677,30856.0
2023-12-04 11:30:00,81.12,81.16,80.62,80.93,46021.0,80.3281,80.3677,79.833,80.1399,46021.0
2023-12-04 12:00:00,80.87,81.02,80.68,80.84,39038.0,80.0805,80.229,79.8924,80.0508,39038.0
2023-12-04 12:30:00,80.94,81.15,80.6,80.82,29017.0,80.1498,80.3578,79.8131,80.031,29017.0
2023-12-04 13:00:00,80.87,80.9,80.53,80.62,21714.0,80.0805,80.1102,79.7438,79.833,21714.0
2023-12-04 13:30:00,80.6,80.61,80.16,80.53,32278.0,79.8131,79.823,79.3774,79.7438,32278.0
2023-12-04 14:00:00,80.47,80.47,80.21,80.47,28196.0,79.6844,79.6844,79.427,79.6844,28196.0
2023-12-04 14:30:00,80.47,80.52,80.21,80.35,33184.0,79.6844,79.7339,79.427,79.5656,33184.0
2023-12-04 15:00:00,80.33,80.86,80.32,80.86,42042.0,79.5458,80.0706,79.5359,80.0706,42042.0
2023-12-04 15:30:00,80.9,81.83,80.84,81.34,294531.0,80.1102,81.0311,80.0508,80.5459,294531.0
2023-12-05 09:30:00,77.4,78.44,76.6,77.77,574340.0,76.6444,77.6742,75.8522,77.0108,574340.0
2023-12-05 10:00:00,77.84,78.29,75.26,76.19,209427.0,77.0801,77.5257,74.5253,75.4462,209427.0
2023-12-05 10:30:00,76.25,76.5,75.85,76.07,147324.0,75.5056,75.7532,75.1095,75.3274,147324.0
2023-12-05 11:00:00,76.1,76.37,75.92,76.07,125807.0,75.3571,75.6244,75.1788,75.3274,125807.0
2023-12-05 11:30:00,76.05,76.05,75.25,75.53,102697.0,75.3076,75.3076,74.5154,74.7926,102697.0
2023-12-05 12:00:00,75.52,75.83,75.0,75.62,123367.0,74.7827,75.0897,74.2678,74.8818,123367.0
2023-12-05 12:30:00,75.62,76.56,75.6,76.4,55455.0,74.8818,75.8126,74.862,75.6541,55455.0
2023-12-05 13:00:00,76.37,76.37,75.67,75.88,46445.0,75.6244,75.6244,74.9313,75.1392,46445.0
2023-12-05 13:30:00,75.88,76.58,75.85,76.33,33363.0,75.1392,75.8324,75.1095,75.5848,33363.0
2023-12-05 14:00:00,76.35,76.73,76.18,76.42,32781.0,75.6046,75.9809,75.4363,75.674,32781.0
2023-12-05 14:30:00,76.36,76.47,76.18,76.31,34043.0,75.6145,75.7235,75.4363,75.565,34043.0
2023-12-05 15:00:00,76.31,76.62,76.23,76.42,36537.0,75.565,75.872,75.4858,75.674,36537.0
2023-12-05 15:30:00,76.4,76.46,75.84,76.1,212917.0,75.6541,75.7136,75.0996,75.3571,212917.0
2023-12-06 09:30:00,78.82,79.25,78.26,78.47,277734.0,78.0505,78.4763,77.496,77.7039,277734.0
2023-12-06 10:00:00,78.47,78.56,77.59,77.79,147663.0,77.7039,77.7931,76.8325,77.0306,147663.0
2023-12-06 10:30:00,77.81,78.64,77.77,78.59,67615.0,77.0504,77.8723,77.0108,77.8228,67615.0
2023-12-06 11:00:00,78.62,78.69,78.34,78.57,63864.0,77.8525,77.9218,77.5752,77.803,63864.0
2023-12-06 11:30:00,78.61,78.87,78.55,78.8,43879.0,77.8426,78.1,77.7832,78.0307,43879.0
2023-12-06 12:00:00,78.77,78.84,78.4,78.71,49671.0,78.001,78.0703,77.6346,77.9416,49671.0
2023-12-06 12:30:00,78.71,78.72,78.42,78.58,31781.0,77.9416,77.9515,77.6544,77.8129,31781.0
2023-12-06 13:00:00,78.51,78.62,78.36,78.38,40057.0,77.7436,77.8525,77.595,77.6148,40057.0
2023-12-06 13:30:00,78.41,78.63,78.39,78.42,45086.0,77.6445,77.8624,77.6247,77.6544,45086.0
2023-12-06 14:00:00,78.43,78.43,77.74,77.76,34570.0,77.6643,77.6643,76.9811,77.0009,34570.0
2023-12-06 14:30:00,77.81,78.0,77.81,77.87,28330.0,77.0504,77.2385,77.0504,77.1098,28330.0
2023-12-06 15:00:00,77.82,77.84,77.6,77.71,34517.0,77.0603,77.0801,76.8424,76.9514,34517.0
2023-12-06 15:30:00,77.73,78.14,77.72,78.08,162751.0,76.9712,77.3772,76.9613,77.3177,162751.0
2023-12-07 09:30:00,78.84,80.1,78.5,78.97,246071.0,78.0703,79.318,77.7336,78.1991,246071.0
2023-12-07 10:00:00,79.0,79.49,78.84,79.33,26786.0,78.2288,78.714,78.0703,78.5555,26786.0
2023-12-07 10:30:00,79.41,79.41,79.05,79.1,25676.0,78.6348,78.6348,78.2783,78.3278,25676.0
2023-12-07 11:00:00,79.15,79.23,78.81,78.93,11575.0,78.3773,78.4565,78.0406,78.1595,11575.0
2023-12-07 11:30:00,78.94,79.33,78.94,79.2,22173.0,78.1694,78.5555,78.1694,78.4268,22173.0
2023-12-07 12:00:00,79.18,79.66,79.14,79.16,28271.0,78.407,78.8823,78.3674,78.3872,28271.0
2023-12-07 12:30:00,79.12,79.25,79.06,79.14,15686.0,78.3476,78.4763,78.2882,78.3674,15686.0
2023-12-07 13:00:00,79.11,79.29,79.1,79.23,9258.0,78.3377,78.5159,78.3278,78.4565,9258.0
2023-12-07 13:30:00,79.22,79.53,79.22,79.4,15000.0,78.4466,78.7536,78.4466,78.6249,15000.0
2023-12-07 14:00:00,79.38,79.56,79.34,79.56,10256.0,78.6051,78.7833,78.5654,78.7833,10256.0
2023-12-07 14:30:00,79.59,79.65,79.35,79.35,10204.0,78.813,78.8724,78.5753,78.5753,10204.0
2023-12-07 15:00:00,79.34,79.48,79.28,79.42,18152.0,78.5654,78.7041,78.506,78.6447,18152.0
2023-12-07 15:30:00,79.45,79.93,79.44,79.79,130289.0,78.6744,79.1497,78.6645,79.0111,130289.0
2023-12-08 09:30:00,79.05,80.85,79.05,80.45,118829.0,78.2783,80.0607,78.2783,79.6646,118829.0
2023-12-08 10:00:00,80.64,80.98,80.26,80.31,90221.0,79.8528,80.1894,79.4765,79.526,90221.0
2023-12-08 10:30:00,80.25,80.47,79.87,80.05,36592.0,79.4666,79.6844,79.0903,79.2685,36592.0
2023-12-08 11:00:00,80.05,80.11,79.78,79.84,30499.0,79.2685,79.3279,79.0012,79.0606,30499.0
2023-12-08 11:30:00,79.94,80.29,79.94,79.99,20600.0,79.1596,79.5062,79.1596,79.2091,20600.0
2023-12-08 12:00:00,80.04,80.05,79.83,79.98,18617.0,79.2586,79.2685,79.0507,79.1992,18617.0
2023-12-08 12:30:00,79.97,80.12,79.83,79.96,10535.0,79.1893,79.3378,79.0507,79.1794,10535.0
2023-12-08 13:00:00,79.97,80.15,79.94,80.01,15863.0,79.1893,79.3675,79.1596,79.2289,15863.0
2023-12-08 13:30:00,80.01,80.22,80.01,80.14,16663.0,79.2289,79.4369,79.2289,79.3576,16663.0
2023-12-08 14:00:00,80.09,80.17,80.01,80.03,19480.0,79.3081,79.3873,79.2289,79.2487,19480.0
2023-12-08 14:30:00,80.03,80.03,79.79,79.8,22994.0,79.2487,79.2487,79.0111,79.021,22994.0
2023-12-08 15:00:00,79.79,79.9,79.6,79.71,10826.0,79.0111,79.12,78.8229,78.9318,10826.0
2023-12-08 15:30:00,79.71,80.42,79.64,80.4,126254.0,78.9318,79.6349,78.8625,79.6151,126254.0
2023-12-11 09:30:00,77.94,80.14,77.14,79.49,173113.0,77.1791,79.3576,76.3869,78.714,173113.0
2023-12-11 10:00:00,79.48,80.05,79.13,79.4,98627.0,78.7041,79.2685,78.3575,78.6249,98627.0
2023-12-11 10:30:00,79.26,79.4,78.72,79.17,72268.0,78.4862,78.6249,77.9515,78.3971,72268.0
2023-12-11 11:00:00,79.06,79.15,78.35,78.45,77050.0,78.2882,78.3773,77.5851,77.6841,77050.0
2023-12-11 11:30:00,78.45,78.9,78.33,78.71,54583.0,77.6841,78.1297,77.5653,77.9416,54583.0
2023-12-11 12:00:00,78.73,79.0,78.57,78.9,31252.0,77.9614,78.2288,77.803,78.1297,31252.0
2023-12-11 12:30:00,78.87,79.07,78.77,78.98,14623.0,78.1,78.2981,78.001,78.209,14623.0
2023-12-11 13:00:00,78.99,79.05,78.82,78.9,17916.0,78.2189,78.2783,78.0505,78.1297,17916.0
2023-12-11 13:30:00,78.88,78.91,78.52,78.7,31853.0,78.1099,78.1396,77.7535,77.9317,31853.0
2023-12-11 14:00:00,78.72,78.86,78.56,78.86,38674.0,77.9515,78.0901,77.7931,78.0901,38674.0
2023-12-11 14:30:00,78.82,79.0,78.76,78.89,27050.0,78.0505,78.2288,77.9911,78.1198,27050.0
2023-12-11 15:00:00,78.87,79.07,78.77,79.05,76788.0,78.1,78.2981,78.001,78.2783,76788.0
2023-12-11 15:30:00,79.05,79.06,78.84,78.97,161231.0,78.2783,78.2882,78.0703,78.1991,161231.0
2023-12-12 09:30:00,79.42,83.2,79.24,83.14,326008.0,78.6447,82.3878,78.4664,82.3284,326008.0
2023-12-12 10:00:00,83.09,83.61,82.36,83.02,206451.0,82.2788,82.7938,81.556,82.2095,206451.0
2023-12-12 10:30:00,83.06,83.58,82.94,83.2,115837.0,82.2491,82.7641,82.1303,82.3878,115837.0
2023-12-12 11:00:00,83.24,83.73,83.15,83.5,44828.0,82.4274,82.9126,82.3383,82.6848,44828.0
2023-12-12 11:30:00,83.45,83.45,82.93,83.05,24336.0,82.6353,82.6353,82.1204,82.2392,24336.0
2023-12-12 12:00:00,83.1,83.2,82.43,82.43,40450.0,82.2887,82.3878,81.6253,81.6253,40450.0
2023-12-12 12:30:00,82.42,82.56,82.02,82.27,43285.0,81.6154,81.754,81.2193,81.4668,43285.0
2023-12-12 13:00:00,82.27,82.46,82.25,82.4,23669.0,81.4668,81.655,81.447,81.5956,23669.0
2023-12-12 13:30:00,82.46,82.71,82.44,82.7,29360.0,81.655,81.9025,81.6352,81.8926,29360.0
2023-12-12 14:00:00,82.63,82.82,82.56,82.82,18714.0,81.8233,82.0115,81.754,82.0115,18714.0
2023-12-12 14:30:00,82.8,82.99,82.64,82.73,19920.0,81.9917,82.1798,81.8332,81.9224,19920.0
2023-12-12 15:00:00,82.73,82.95,82.73,82.81,26047.0,81.9224,82.1402,81.9224,82.0016,26047.0
2023-12-12 15:30:00,82.83,82.9,82.71,82.81,110521.0,82.0214,82.0907,81.9025,82.0016,110521.0
2023-12-13 09:30:00,81.64,81.75,80.61,81.3,155408.0,80.843,80.9519,79.823,80.5063,155408.0
2023-12-13 10:00:00,81.25,81.61,80.97,81.5,130206.0,80.4568,80.8133,80.1795,80.7044,130206.0
2023-12-13 10:30:00,81.48,81.78,81.39,81.48,109781.0,80.6846,80.9816,80.5954,80.6846,109781.0
2023-12-13 11:00:00,81.45,81.5,80.93,81.2,36803.0,80.6548,80.7044,80.1399,80.4073,36803.0
2023-12-13 11:30:00,81.16,81.23,81.04,81.13,26464.0,80.3677,80.437,80.2489,80.338,26464.0
2023-12-13 12:00:00,81.16,81.3,80.9,81.13,59289.0,80.3677,80.5063,80.1102,80.338,59289.0
2023-12-13 12:30:00,81.14,81.32,81.0,81.32,16524.0,80.3479,80.5261,80.2092,80.5261,16524.0
2023-12-13 13:00:00,81.28,81.34,80.94,80.95,26615.0,80.4865,80.5459,80.1498,80.1597,26615.0
2023-12-13 13:30:00,80.9,81.07,80.87,80.87,22384.0,80.1102,80.2786,80.0805,80.0805,22384.0
2023-12-13 14:00:00,80.91,81.33,80.83,80.91,34889.0,80.1201,80.536,80.0409,80.1201,34889.0
2023-12-13 14:30:00,80.86,80.89,80.5,80.53,55075.0,80.0706,80.1003,79.7141,79.7438,55075.0
2023-12-13 15:00:00,80.56,80.68,80.0,80.29,81419.0,79.7735,79.8924,79.219,79.5062,81419.0
2023-12-13 15:30:00,80.26,81.0,80.19,80.87,258145.0,79.4765,80.2092,79.4071,80.0805,258145.0
2023-12-14 09:30:00,78.52,80.38,78.33,79.59,369362.0,77.7535,79.5953,77.5653,78.813,369362.0
2023-12-14 10:00:00,79.61,80.38,79.55,80.02,213262.0,78.8328,79.5953,78.7734,79.2388,213262.0
2023-12-14 10:30:00,80.02,80.61,80.0,80.24,103257.0,79.2388,79.823,79.219,79.4567,103257.0
2023-12-14 11:00:00,80.23,80.98,80.18,80.19,98978.0,79.4468,80.1894,79.3972,79.4071,98978.0
2023-12-14 11:30:00,80.19,80.24,79.9,79.95,59056.0,79.4071,79.4567,79.12,79.1695,59056.0
2023-12-14 12:00:00,79.95,80.07,79.7,79.84,80514.0,79.1695,79.2883,78.9219,79.0606,80514.0
2023-12-14 12:30:00,79.81,80.01,79.65,79.87,47818.0,79.0309,79.2289,78.8724,79.0903,47818.0
2023-12-14 13:00:00,79.77,79.89,79.62,79.84,49934.0,78.9912,79.1101,78.8427,79.0606,49934.0
2023-12-14 13:30:00,79.85,79.89,79.51,79.54,63850.0,79.0705,79.1101,78.7338,78.7635,63850.0
2023-12-14 14:00:00,79.57,79.76,79.32,79.55,73715.0,78.7932,78.9813,78.5456,78.7734,73715.0
2023-12-14 14:30:00,79.52,79.77,79.44,79.55,76876.0,78.7437,78.9912,78.6645,78.7734,76876.0
2023-12-14 15:00:00,79.47,79.79,79.45,79.69,58328.0,78.6942,79.0111,78.6744,78.912,58328.0
2023-12-14 15:30:00,79.69,79.9,79.45,79.46,291401.0,78.912,79.12,78.6744,78.6843,291401.0
2023-12-15 09:30:00,76.65,77.33,75.11,75.43,714821.0,75.9017,76.5751,74.3767,74.6936,714821.0
2023-12-15 10:00:00,75.53,76.28,75.37,75.64,329289.0,74.7926,75.5353,74.6342,74.9016,329289.0
2023-12-15 10:30:00,75.64,75.89,74.79,75.57,291773.0,74.9016,75.1491,74.0599,74.8323,291773.0
2023-12-15 11:00:00,75.63,76.45,75.15,75.16,314578.0,74.8917,75.7037,74.4164,74.4263,314578.0
2023-12-15 11:30:00,75.13,75.48,74.98,75.0,221640.0,74.3965,74.7431,74.248,74.2678,221640.0
2023-12-15 12:00:00,75.0,75.0,74.08,74.11,204754.0,74.2678,74.2678,73.3568,73.3865,204754.0
2023-12-15 12:30:00,74.12,74.29,73.37,73.51,202575.0,73.3964,73.5647,72.6537,72.7924,202575.0
2023-12-15 13:00:00,73.52,74.4,73.5,74.08,190951.0,72.8023,73.6737,72.7825,73.3568,190951.0
2023-12-15 13:30:00,74.12,74.13,73.51,73.72,172843.0,73.3964,73.4063,72.7924,73.0003,172843.0
2023-12-15 14:00:00,73.71,73.97,73.04,73.04,153908.0,72.9904,73.2479,72.327,72.327,153908.0
2023-12-15 14:30:00,73.09,73.12,72.11,72.18,201585.0,72.3765,72.4062,71.406,71.4753,201585.0
2023-12-15 15:00:00,72.15,72.46,71.79,71.82,250844.0,71.4456,71.7526,71.0892,71.1189,250844.0
2023-12-15 15:30:00,71.81,72.17,71.66,71.95,738492.0,71.109,71.4654,70.9604,71.2476,738492.0
2023-12-18 09:30:00,77.91,79.27,76.59,77.67,756420.0,77.1494,78.4961,75.8423,76.9118,756420.0
2023-12-18 10:00:00,77.7,77.85,76.15,76.15,243759.0,76.9415,77.09,75.4066,75.4066,243759.0
2023-12-18 10:30:00,76.11,76.34,75.57,75.63,106985.0,75.367,75.5947,74.8323,74.8917,106985.0
2023-12-18 11:00:00,75.64,76.45,75.33,75.89,138069.0,74.9016,75.7037,74.5946,75.1491,138069.0
2023-12-18 11:30:00,75.88,76.1,75.45,75.55,46952.0,75.1392,75.3571,74.7134,74.8124,46952.0
2023-12-18 12:00:00,75.57,75.89,75.35,75.51,43721.0,74.8323,75.1491,74.6144,74.7728,43721.0
2023-12-18 12:30:00,75.5,75.66,75.09,75.34,116205.0,74.7629,74.9214,74.3569,74.6045,116205.0
2023-12-18 13:00:00,75.31,75.42,75.12,75.34,50726.0,74.5748,74.6837,74.3866,74.6045,50726.0
2023-12-18 13:30:00,75.35,76.04,75.33,75.95,56827.0,74.6144,75.2977,74.5946,75.2085,56827.0
2023-12-18 14:00:00,75.94,76.02,75.75,75.91,56102.0,75.1986,75.2779,75.0105,75.1689,56102.0
2023-12-18 14:30:00,75.92,75.95,75.69,75.8,54810.0,75.1788,75.2085,74.9511,75.06,54810.0
2023-12-18 15:00:00,75.85,76.01,75.72,75.87,122331.0,75.1095,75.268,74.9808,75.1293,122331.0
2023-12-18 15:30:00,75.9,76.13,75.66,76.12,303891.0,75.159,75.3868,74.9214,75.3769,303891.0
2023-12-19 09:30:00,75.98,77.07,75.24,76.19,379729.0,75.2382,76.3176,74.5055,75.4462,379729.0
2023-12-19 10:00:00,76.13,76.16,74.81,75.12,210396.0,75.3868,75.4165,74.0797,74.3866,210396.0
2023-12-19 10:30:00,75.09,76.11,74.99,75.89,94799.0,74.3569,75.367,74.2579,75.1491,94799.0
2023-12-19 11:00:00,75.9,75.98,75.32,75.36,51424.0,75.159,75.2382,74.5847,74.6243,51424.0
2023-12-19 11:30:00,75.34,75.96,75.27,75.92,96203.0,74.6045,75.2184,74.5352,75.1788,96203.0
2023-12-19 12:00:00,75.87,76.05,75.79,75.86,53657.0,75.1293,75.3076,75.0501,75.1194,53657.0
2023-12-19 12:30:00,75.83,75.88,75.5,75.5,35734.0,75.0897,75.1392,74.7629,74.7629,35734.0
2023-12-19 13:00:00,75.53,75.59,75.07,75.32,73004.0,74.7926,74.8521,74.3371,74.5847,73004.0
2023-12-19 13:30:00,75.32,75.71,75.26,75.29,30264.0,74.5847,74.9709,74.5253,74.555,30264.0
2023-12-19 14:00:00,75.28,75.38,75.01,75.31,161591.0,74.5451,74.6441,74.2777,74.5748,161591.0
2023-12-19 14:30:00,75.38,75.51,74.99,75.02,50420.0,74.6441,74.7728,74.2579,74.2876,50420.0
2023-12-19 15:00:00,75.07,75.14,74.91,75.01,80620.0,74.3371,74.4064,74.1787,74.2777,80620.0
2023-12-19 15:30:00,75.0,75.44,74.85,75.44,254708.0,74.2678,74.7035,74.1193,74.7035,254708.0
2023-12-20 09:30:00,73.22,74.29,73.13,74.16,198991.0,72.5052,73.5647,72.4161,73.436,198991.0
2023-12-20 10:00:00,74.23,74.24,73.33,73.44,152452.0,73.5053,73.5152,72.6141,72.723,152452.0
2023-12-20 10:30:00,73.47,74.05,73.01,73.9,135263.0,72.7528,73.3271,72.2972,73.1786,135263.0
2023-12-20 11:00:00,73.9,74.07,73.54,73.71,94694.0,73.1786,73.3469,72.8221,72.9904,94694.0
2023-12-20 11:30:00,73.67,73.67,73.41,73.61,33146.0,72.9508,72.9508,72.6933,72.8914,33146.0
2023-12-20 12:00:00,73.61,73.65,73.02,73.03,54219.0,72.8914,72.931,72.3071,72.317,54219.0
2023-12-20 12:30:00,73.04,73.12,72.83,72.87,48770.0,72.327,72.4062,72.119,72.1586,48770.0
2023-12-20 13:00:00,72.89,73.03,72.65,72.79,33163.0,72.1784,72.317,71.9408,72.0794,33163.0
2023-12-20 13:30:00,72.8,73.16,72.77,72.89,37459.0,72.0893,72.4458,72.0596,72.1784,37459.0
2023-12-20 14:00:00,72.89,73.01,72.77,72.91,27777.0,72.1784,72.2972,72.0596,72.1982,27777.0
2023-12-20 14:30:00,72.89,72.89,72.22,72.44,47125.0,72.1784,72.1784,71.515,71.7328,47125.0
2023-12-20 15:00:00,72.44,72.49,71.76,71.8,257776.0,71.7328,71.7823,71.0594,71.0991,257776.0
2023-12-20 15:30:00,71.8,72.25,71.66,72.24,317319.0,71.0991,71.5447,70.9604,71.5348,317319.0
2023-12-21 09:30:00,74.0,74.24,72.66,72.81,220839.0,73.2776,73.5152,71.9507,72.0992,220839.0
2023-12-21 10:00:00,72.85,72.86,71.65,71.82,208780.0,72.1388,72.1487,70.9505,71.1189,208780.0
2023-12-21 10:30:00,71.79,72.29,71.62,72.22,90340.0,71.0892,71.5843,70.9208,71.515,90340.0
2023-12-21 11:00:00,72.25,72.35,72.02,72.31,44440.0,71.5447,71.6437,71.3169,71.6041,44440.0
2023-12-21 11:30:00,72.27,72.5,72.07,72.14,24059.0,71.5645,71.7922,71.3664,71.4357,24059.0
2023-12-21 12:00:00,72.16,72.44,72.11,72.31,18148.0,71.4555,71.7328,71.406,71.6041,18148.0
2023-12-21 12:30:00,72.36,72.75,72.13,72.16,30047.0,71.6536,72.0398,71.4258,71.4555,30047.0
2023-12-21 13:00:00,72.23,72.35,72.11,72.18,16662.0,71.5249,71.6437,71.406,71.4753,16662.0
2023-12-21 13:30:00,72.24,72.46,72.19,72.42,17281.0,71.5348,71.7526,71.4852,71.713,17281.0
2023-12-21 14:00:00,72.45,72.69,72.44,72.53,16306.0,71.7427,71.9804,71.7328,71.8219,16306.0
2023-12-21 14:30:00,72.52,72.69,72.46,72.65,24288.0,71.812,71.9804,71.7526,71.9408,24288.0
2023-12-21 15:00:00,72.66,72.96,72.65,72.96,27037.0,71.9507,72.2477,71.9408,72.2477,27037.0
2023-12-21 15:30:00,72.96,73.2,72.88,73.18,108353.0,72.2477,72.4854,72.1685,72.4656,108353.0
2023-12-22 09:30:00,67.82,71.48,67.61,69.65,1387242.0,67.1579,70.7822,66.95,68.97,1387242.0
2023-12-22 10:00:00,69.71,70.06,69.1,69.59,252051.0,69.0295,69.376,68.4254,68.9106,252051.0
2023-12-22 10:30:00,69.58,70.09,69.24,69.92,182748.0,68.9007,69.4058,68.564,69.2374,182748.0
2023-12-22 11:00:00,69.88,69.92,69.44,69.67,121970.0,69.1978,69.2374,68.7621,68.9899,121970.0
2023-12-22 11:30:00,69.7,70.39,69.65,70.34,132977.0,69.0196,69.7028,68.97,69.6533,132977.0
2023-12-22 12:00:00,70.37,70.47,70.19,70.32,66784.0,69.683,69.782,69.5048,69.6335,66784.0
2023-12-22 12:30:00,70.33,70.57,70.15,70.54,60911.0,69.6434,69.8811,69.4652,69.8514,60911.0
2023-12-22 13:00:00,70.53,70.59,69.78,70.17,95826.0,69.8415,69.9009,69.0988,69.485,95826.0
2023-12-22 13:30:00,70.15,70.62,70.06,70.11,40104.0,69.4652,69.9306,69.376,69.4256,40104.0
2023-12-22 14:00:00,70.08,70.09,69.79,69.79,51935.0,69.3958,69.4058,69.1087,69.1087,51935.0
2023-12-22 14:30:00,69.79,70.39,69.6,70.37,53502.0,69.1087,69.7028,68.9205,69.683,53502.0
2023-12-22 15:00:00,70.39,70.41,69.88,69.91,70498.0,69.7028,69.7226,69.1978,69.2275,70498.0
2023-12-22 15:30:00,69.89,69.89,69.47,69.73,213762.0,69.2077,69.2077,68.7918,69.0493,213762.0
2023-12-26 09:30:00,71.0,73.18,70.8,72.02,531419.0,70.3069,72.4656,70.1088,71.3169,531419.0
2023-12-26 10:00:00,72.05,72.21,71.75,71.94,142001.0,71.3466,71.5051,71.0495,71.2377,142001.0
2023-12-26 10:30:00,71.92,72.07,71.59,72.04,102794.0,71.2179,71.3664,70.8911,71.3367,102794.0
2023-12-26 11:00:00,72.04,72.24,71.77,71.91,94569.0,71.3367,71.5348,71.0693,71.208,94569.0
2023-12-26 11:30:00,71.94,72.0,71.51,71.7,89787.0,71.2377,71.2971,70.8119,71.0,89787.0
2023-12-26 12:00:00,71.67,71.88,71.6,71.67,62766.0,70.9703,71.1783,70.901,70.9703,62766.0
2023-12-26 12:30:00,71.65,71.77,71.57,71.64,33591.0,70.9505,71.0693,70.8713,70.9406,33591.0
2023-12-26 13:00:00,71.63,71.82,71.63,71.66,30890.0,70.9307,71.1189,70.9307,70.9604,30890.0
2023-12-26 13:30:00,71.68,71.85,71.34,71.47,66795.0,70.9802,71.1486,70.6435,70.7723,66795.0
2023-12-26 14:00:00,71.51,71.54,71.39,71.42,35607.0,70.8119,70.8416,70.6931,70.7228,35607.0
2023-12-26 14:30:00,71.41,71.48,71.34,71.44,25141.0,70.7129,70.7822,70.6435,70.7426,25141.0
2023-12-26 15:00:00,71.49,71.58,71.43,71.52,38638.0,70.7921,70.8812,70.7327,70.8218,38638.0
2023-12-26 15:30:00,71.54,71.57,71.29,71.37,237445.0,70.8416,70.8713,70.594,70.6733,237445.0
2023-12-27 09:30:00,71.07,72.14,71.04,72.06,342399.0,70.3762,71.4357,70.3465,71.3565,342399.0
2023-12-27 10:00:00,72.07,72.32,72.01,72.02,114073.0,71.3664,71.614,71.307,71.3169,114073.0
2023-12-27 10:30:00,72.0,72.11,71.78,71.94,56982.0,71.2971,71.406,71.0793,71.2377,56982.0
2023-12-27 11:00:00,71.9,71.93,71.56,71.79,40626.0,71.1981,71.2278,70.8614,71.0892,40626.0
2023-12-27 11:30:00,71.79,71.9,71.65,71.67,32413.0,71.0892,71.1981,70.9505,70.9703,32413.0
2023-12-27 12:00:00,71.67,71.67,71.47,71.53,22681.0,70.9703,70.9703,70.7723,70.8317,22681.0
2023-12-27 12:30:00,71.5,71.6,71.48,71.5,23189.0,70.802,70.901,70.7822,70.802,23189.0
2023-12-27 13:00:00,71.49,71.69,71.47,71.63,20085.0,70.7921,70.9901,70.7723,70.9307,20085.0
2023-12-27 13:30:00,71.64,71.73,71.49,71.71,13599.0,70.9406,71.0297,70.7921,71.0099,13599.0
2023-12-27 14:00:00,71.69,71.69,71.49,71.62,12750.0,70.9901,70.9901,70.7921,70.9208,12750.0
2023-12-27 14:30:00,71.62,71.62,71.48,71.5,11717.0,70.9208,70.9208,70.7822,70.802,11717.0
2023-12-27 15:00:00,71.5,71.51,71.31,71.5,33384.0,70.802,70.8119,70.6138,70.802,33384.0
2023-12-27 15:30:00,71.51,71.75,71.49,71.73,160606.0,70.8119,71.0495,70.7921,71.0297,160606.0
2023-12-28 09:30:00,72.5,73.29,72.2,72.51,204279.0,71.7922,72.5745,71.4952,71.8021,204279.0
2023-12-28 10:00:00,72.55,72.64,71.34,71.67,108186.0,71.8417,71.9309,70.6435,70.9703,108186.0
2023-12-28 10:30:00,71.66,71.66,71.15,71.18,32481.0,70.9604,70.9604,70.4554,70.4851,32481.0
2023-12-28 11:00:00,71.17,71.24,70.76,70.81,31486.0,70.4752,70.5445,70.0692,70.1187,31486.0
2023-12-28 11:30:00,70.82,70.89,70.43,70.62,35959.0,70.1286,70.1979,69.7424,69.9306,35959.0
2023-12-28 12:00:00,70.64,70.8,70.49,70.62,34417.0,69.9504,70.1088,69.8018,69.9306,34417.0
2023-12-28 12:30:00,70.67,70.79,69.97,70.67,27997.0,69.9801,70.0989,69.2869,69.9801,27997.0
2023-12-28 13:00:00,70.68,70.68,70.46,70.59,11015.0,69.99,69.99,69.7721,69.9009,11015.0
2023-12-28 13:30:00,70.63,70.68,70.35,70.43,14970.0,69.9405,69.99,69.6632,69.7424,14970.0
2023-12-28 14:00:00,70.43,70.57,70.43,70.46,11908.0,69.7424,69.8811,69.7424,69.7721,11908.0
2023-12-28 14:30:00,70.46,70.51,70.35,70.35,16241.0,69.7721,69.8216,69.6632,69.6632,16241.0
2023-12-28 15:00:00,70.33,70.49,70.13,70.46,29195.0,69.6434,69.8018,69.4454,69.7721,29195.0
2023-12-28 15:30:00,70.46,70.64,70.26,70.64,148977.0,69.7721,69.9504,69.5741,69.9504,148977.0
2023-12-29 09:30:00,70.11,73.5,70.11,73.33,386728.0,69.4256,72.7825,69.4256,72.6141,386728.0
2023-12-29 10:00:00,73.37,74.75,72.97,74.69,261671.0,72.6537,74.0203,72.2576,73.9608,261671.0
2023-12-29 10:30:00,74.7,74.83,73.19,73.63,199456.0,73.9707,74.0995,72.4755,72.9112,199456.0
2023-12-29 11:00:00,73.63,73.98,73.35,73.53,56846.0,72.9112,73.2578,72.6339,72.8122,56846.0
2023-12-29 11:30:00,73.58,73.75,73.23,73.23,46432.0,72.8617,73.03,72.5151,72.5151,46432.0
2023-12-29 12:00:00,73.23,73.47,73.16,73.28,37897.0,72.5151,72.7528,72.4458,72.5646,37897.0
2023-12-29 12:30:00,73.28,73.89,73.27,73.89,51152.0,72.5646,73.1687,72.5547,73.1687,51152.0
2023-12-29 13:00:00,73.92,74.16,73.85,73.89,52801.0,73.1984,73.436,73.129,73.1687,52801.0
2023-12-29 13:30:00,73.98,74.09,73.88,73.92,25700.0,73.2578,73.3667,73.1588,73.1984,25700.0
2023-12-29 14:00:00,73.96,74.09,73.83,73.83,33787.0,73.238,73.3667,73.1092,73.1092,33787.0
2023-12-29 14:30:00,73.86,74.01,73.57,73.64,33052.0,73.1389,73.2875,72.8518,72.9211,33052.0
2023-12-29 15:00:00,73.63,73.71,73.49,73.54,40798.0,72.9112,72.9904,72.7726,72.8221,40798.0
2023-12-29 15:30:00,73.51,73.55,73.17,73.22,151313.0,72.7924,72.832,72.4557,72.5052,151313.0
2024-01-02 09:30:00,72.06,72.52,70.84,71.17,349231.0,71.3565,71.812,70.1484,70.4752,349231.0
2024-01-02 10:00:00,71.24,71.34,70.5,70.5,126614.0,70.5445,70.6435,69.8117,69.8117,126614.0
2024-01-02 10:30:00,70.5,70.86,70.32,70.86,152089.0,69.8117,70.1682,69.6335,70.1682,152089.0
2024-01-02 11:00:00,70.9,71.08,70.84,71.07,69911.0,70.2078,70.3861,70.1484,70.3762,69911.0
2024-01-02 11:30:00,71.05,71.2,70.78,71.12,65286.0,70.3564,70.5049,70.089,70.4257,65286.0
2024-01-02 12:00:00,71.16,71.34,71.14,71.3,50242.0,70.4653,70.6435,70.4455,70.6039,50242.0
2024-01-02 12:30:00,71.28,71.58,71.09,71.2,34788.0,70.5841,70.8812,70.396,70.5049,34788.0
2024-01-02 13:00:00,71.18,71.25,70.91,70.96,46996.0,70.4851,70.5544,70.2177,70.2673,46996.0
2024-01-02 13:30:00,70.95,71.15,70.61,70.8,37025.0,70.2574,70.4554,69.9207,70.1088,37025.0
2024-01-02 14:00:00,70.83,70.91,70.6,70.89,51318.0,70.1385,70.2177,69.9108,70.1979,51318.0
2024-01-02 14:30:00,70.86,71.01,70.76,70.92,59544.0,70.1682,70.3168,70.0692,70.2276,59544.0
2024-01-02 15:00:00,70.92,71.11,70.79,71.05,54199.0,70.2276,70.4158,70.0989,70.3564,54199.0
2024-01-02 15:30:00,71.04,71.28,70.82,71.19,334521.0,70.3465,70.5841,70.1286,70.495,334521.0
2024-01-03 09:30:00,70.0,71.88,69.5,71.87,107429.0,69.3166,71.1783,68.8215,71.1684,107429.0
2024-01-03 10:00:00,71.95,72.68,71.82,71.91,140384.0,71.2476,71.9705,71.1189,71.208,140384.0
2024-01-03 10:30:00,71.95,72.28,71.89,72.22,81018.0,71.2476,71.5744,71.1882,71.515,81018.0
2024-01-03 11:00:00,72.22,72.45,72.04,72.31,31690.0,71.515,71.7427,71.3367,71.6041,31690.0
2024-01-03 11:30:00,72.31,72.43,71.96,72.35,51370.0,71.6041,71.7229,71.2575,71.6437,51370.0
2024-01-03 12:00:00,72.36,72.57,72.22,72.54,38901.0,71.6536,71.8615,71.515,71.8318,38901.0
2024-01-03 12:30:00,72.56,72.69,72.44,72.63,32835.0,71.8516,71.9804,71.7328,71.921,32835.0
2024-01-03 13:00:00,72.65,72.77,72.53,72.66,40835.0,71.9408,72.0596,71.8219,71.9507,40835.0
2024-01-03 13:30:00,72.65,72.66,72.43,72.49,22512.0,71.9408,71.9507,71.7229,71.7823,22512.0
2024-01-03 14:00:00,72.47,72.98,72.41,72.84,46154.0,71.7625,72.2675,71.7031,72.1289,46154.0
2024-01-03 14:30:00,72.86,72.88,72.56,72.65,27842.0,72.1487,72.1685,71.8516,71.9408,27842.0
2024-01-03 15:00:00,72.65,72.67,72.51,72.65,50205.0,71.9408,71.9606,71.8021,71.9408,50205.0
2024-01-03 15:30:00,72.68,73.19,72.67,73.01,190007.0,71.9705,72.4755,71.9606,72.2972,190007.0
2024-01-04 09:30:00,73.23,76.8,73.16,76.65,434467.0,72.5151,76.0502,72.4458,75.9017,434467.0
2024-01-04 10:00:00,76.71,77.15,75.8,77.14,189232.0,75.9611,76.3968,75.06,76.3869,189232.0
2024-01-04 10:30:00,77.13,78.19,77.02,77.73,205141.0,76.377,77.4267,76.2681,76.9712,205141.0
2024-01-04 11:00:00,77.73,78.11,77.35,77.5,182577.0,76.9712,77.3475,76.5949,76.7434,182577.0
2024-01-04 11:30:00,77.55,77.74,76.87,77.42,103481.0,76.7929,76.9811,76.1196,76.6642,103481.0
2024-01-04 12:00:00,77.47,77.7,77.04,77.38,120824.0,76.7137,76.9415,76.2879,76.6246,120824.0
2024-01-04 12:30:00,77.39,77.39,76.91,77.23,59836.0,76.6345,76.6345,76.1592,76.476,59836.0
2024-01-04 13:00:00,77.23,77.5,77.13,77.17,42878.0,76.476,76.7434,76.377,76.4166,42878.0
2024-01-04 13:30:00,77.17,77.21,76.76,76.95,55150.0,76.4166,76.4562,76.0106,76.1988,55150.0
2024-01-04 14:00:00,76.97,77.18,76.81,77.03,48768.0,76.2186,76.4265,76.0601,76.278,48768.0
2024-01-04 14:30:00,77.02,77.08,76.92,76.94,44797.0,76.2681,76.3275,76.1691,76.1889,44797.0
2024-01-04 15:00:00,76.94,77.09,76.8,76.96,71915.0,76.1889,76.3374,76.0502,76.2087,71915.0
2024-01-04 15:30:00,76.97,77.46,76.96,77.08,260982.0,76.2186,76.7038,76.2087,76.3275,260982.0
2024-01-05 09:30:00,77.0,78.19,75.55,75.98,130187.0,76.2483,77.4267,74.8124,75.2382,130187.0
2024-01-05 10:00:00,75.98,76.86,75.94,76.67,58510.0,75.2382,76.1097,75.1986,75.9215,58510.0
2024-01-05 10:30:00,76.69,77.0,76.61,76.98,55171.0,75.9413,76.2483,75.8621,76.2285,55171.0
2024-01-05 11:00:00,76.97,77.21,76.85,77.0,124185.0,76.2186,76.4562,76.0998,76.2483,124185.0
2024-01-05 11:30:00,77.02,77.06,76.69,77.0,158606.0,76.2681,76.3077,75.9413,76.2483,158606.0
2024-01-05 12:00:00,77.03,77.25,76.61,77.0,107619.0,76.278,76.4959,75.8621,76.2483,107619.0
2024-01-05 12:30:00,77.02,77.11,76.22,76.22,47524.0,76.2681,76.3572,75.4759,75.4759,47524.0
2024-01-05 13:00:00,76.25,76.78,76.24,76.53,44340.0,75.5056,76.0304,75.4957,75.7829,44340.0
2024-01-05 13:30:00,76.53,76.99,76.51,76.87,33716.0,75.7829,76.2384,75.7631,76.1196,33716.0
2024-01-05 14:00:00,76.89,76.91,76.64,76.84,25211.0,76.1394,76.1592,75.8918,76.0899,25211.0
2024-01-05 14:30:00,76.82,76.93,76.45,76.66,47349.0,76.07,76.179,75.7037,75.9116,47349.0
2024-01-05 15:00:00,76.66,76.91,76.61,76.74,96795.0,75.9116,76.1592,75.8621,75.9908,96795.0
2024-01-05 15:30:00,76.74,77.02,76.7,76.74,399525.0,75.9908,76.2681,75.9512,75.9908,399525.0
2024-01-08 09:30:00,74.74,75.87,74.03,74.9,162876.0,74.0104,75.1293,73.3073,74.1688,162876.0
2024-01-08 10:00:00,74.94,75.29,74.29,75.29,168335.0,74.2084,74.555,73.5647,74.555,168335.0
2024-01-08 10:30:00,75.25,75.72,75.23,75.54,77227.0,74.5154,74.9808,74.4956,74.8025,77227.0
2024-01-08 11:00:00,75.53,75.69,75.48,75.55,39018.0,74.7926,74.9511,74.7431,74.8124,39018.0
2024-01-08 11:30:00,75.57,75.63,75.19,75.38,44785.0,74.8323,74.8917,74.456,74.6441,44785.0
2024-01-08 12:00:00,75.37,75.86,75.3,75.86,29737.0,74.6342,75.1194,74.5649,75.1194,29737.0
2024-01-08 12:30:00,75.89,75.89,75.56,75.61,32777.0,75.1491,75.1491,74.8223,74.8719,32777.0
2024-01-08 13:00:00,75.66,75.67,75.5,75.53,18290.0,74.9214,74.9313,74.7629,74.7926,18290.0
2024-01-08 13:30:00,75.5,75.73,75.49,75.67,19537.0,74.7629,74.9907,74.753,74.9313,19537.0
2024-01-08 14:00:00,75.68,75.71,75.54,75.71,22448.0,74.9412,74.9709,74.8025,74.9709,22448.0
2024-01-08 14:30:00,75.74,75.78,75.39,75.5,52162.0,75.0006,75.0402,74.654,74.7629,52162.0
2024-01-08 15:00:00,75.48,75.65,75.46,75.58,26536.0,74.7431,74.9115,74.7233,74.8422,26536.0
2024-01-08 15:30:00,75.58,75.69,75.5,75.5,150183.0,74.8422,74.9511,74.7629,74.7629,150183.0
2024-01-09 09:30:00,74.5,75.54,74.5,75.13,77436.0,73.7727,74.8025,73.7727,74.3965,77436.0
2024-01-09 10:00:00,75.02,75.16,74.47,74.52,36362.0,74.2876,74.4263,73.743,73.7925,36362.0
2024-01-09 10:30:00,74.62,74.89,74.33,74.33,26715.0,73.8915,74.1589,73.6044,73.6044,26715.0
2024-01-09 11:00:00,74.43,75.1,74.4,75.06,31335.0,73.7034,74.3668,73.6737,74.3272,31335.0
2024-01-09 11:30:00,75.05,75.06,74.65,74.65,20340.0,74.3173,74.3272,73.9212,73.9212,20340.0
2024-01-09 12:00:00,74.64,74.65,74.2,74.23,41667.0,73.9113,73.9212,73.4756,73.5053,41667.0
2024-01-09 12:30:00,74.25,74.39,74.1,74.39,18744.0,73.5251,73.6638,73.3766,73.6638,18744.0
2024-01-09 13:00:00,74.42,74.59,74.38,74.58,10256.0,73.6935,73.8618,73.6539,73.8519,10256.0
2024-01-09 13:30:00,74.56,74.58,74.36,74.5,11433.0,73.8321,73.8519,73.6341,73.7727,11433.0
2024-01-09 14:00:00,74.48,74.55,74.38,74.41,10852.0,73.7529,73.8222,73.6539,73.6836,10852.0
2024-01-09 14:30:00,74.41,74.71,74.4,74.69,10959.0,73.6836,73.9806,73.6737,73.9608,10959.0
2024-01-09 15:00:00,74.66,74.81,74.64,74.7,13937.0,73.9311,74.0797,73.9113,73.9707,13937.0
2024-01-09 15:30:00,74.73,74.8,74.48,74.6,112320.0,74.0005,74.0698,73.7529,73.8717,112320.0
2024-01-10 09:30:00,74.9,77.25,74.9,76.55,240454.0,74.1688,76.4959,74.1688,75.8027,240454.0
2024-01-10 10:00:00,76.53,76.62,75.73,75.98,64985.0,75.7829,75.872,74.9907,75.2382,64985.0
2024-01-10 10:30:00,75.94,76.24,75.9,76.24,42340.0,75.1986,75.4957,75.159,75.4957,42340.0
2024-01-10 11:00:00,76.17,76.17,75.36,75.41,35409.0,75.4264,75.4264,74.6243,74.6738,35409.0
2024-01-10 11:30:00,75.42,75.49,74.94,74.95,36059.0,74.6837,74.753,74.2084,74.2183,36059.0
2024-01-10 12:00:00,75.0,75.0,74.29,74.31,49210.0,74.2678,74.2678,73.5647,73.5846,49210.0
2024-01-10 12:30:00,74.33,74.68,74.18,74.62,53077.0,73.6044,73.9509,73.4558,73.8915,53077.0
2024-01-10 13:00:00,74.61,74.98,74.61,74.94,17126.0,73.8816,74.248,73.8816,74.2084,17126.0
2024-01-10 13:30:00,74.96,75.1,74.92,74.99,15488.0,74.2282,74.3668,74.1886,74.2579,15488.0
2024-01-10 14:00:00,75.0,75.09,74.95,74.98,16398.0,74.2678,74.3569,74.2183,74.248,16398.0
2024-01-10 14:30:00,75.0,75.06,74.93,75.01,12095.0,74.2678,74.3272,74.1985,74.2777,12095.0
2024-01-10 15:00:00,75.02,75.04,74.66,74.73,22291.0,74.2876,74.3074,73.9311,74.0005,22291.0
2024-01-10 15:30:00,74.72,75.0,74.66,74.9,110099.0,73.9905,74.2678,73.9311,74.1688,110099.0
2024-01-11 09:30:00,75.8,76.84,75.01,76.77,178394.0,75.06,76.0899,74.2777,76.0205,178394.0
2024-01-11 10:00:00,76.83,77.11,75.87,76.49,80284.0,76.08,76.3572,75.1293,75.7433,80284.0
2024-01-11 10:30:00,76.48,77.05,76.35,76.5,103348.0,75.7334,76.2978,75.6046,75.7532,103348.0
2024-01-11 11:00:00,76.53,76.55,76.11,76.28,64277.0,75.7829,75.8027,75.367,75.5353,64277.0
2024-01-11 11:30:00,76.26,76.49,76.17,76.36,40302.0,75.5155,75.7433,75.4264,75.6145,40302.0
2024-01-11 12:00:00,76.34,76.7,76.34,76.45,38486.0,75.5947,75.9512,75.5947,75.7037,38486.0
2024-01-11 12:30:00,76.46,76.69,76.44,76.67,37174.0,75.7136,75.9413,75.6938,75.9215,37174.0
2024-01-11 13:00:00,76.67,76.81,76.62,76.72,21259.0,75.9215,76.0601,75.872,75.971,21259.0
2024-01-11 13:30:00,76.73,76.89,76.56,76.83,29057.0,75.9809,76.1394,75.8126,76.08,29057.0
2024-01-11 14:00:00,76.84,76.91,76.51,76.59,26258.0,76.0899,76.1592,75.7631,75.8423,26258.0
2024-01-11 14:30:00,76.6,76.72,76.51,76.72,40427.0,75.8522,75.971,75.7631,75.971,40427.0
2024-01-11 15:00:00,76.73,77.01,76.64,76.85,50283.0,75.9809,76.2582,75.8918,76.0998,50283.0
2024-01-11 15:30:00,76.85,77.04,76.77,76.9,133465.0,76.0998,76.2879,76.0205,76.1493,133465.0
2024-01-12 09:30:00,77.0,77.2,76.22,76.97,150958.0,76.2483,76.4463,75.4759,76.2186,150958.0
2024-01-12 10:00:00,76.95,77.6,76.92,77.45,123227.0,76.1988,76.8424,76.1691,76.6939,123227.0
2024-01-12 10:30:00,77.44,77.75,77.29,77.49,64421.0,76.684,76.991,76.5355,76.7335,64421.0
2024-01-12 11:00:00,77.46,77.76,77.37,77.37,72549.0,76.7038,77.0009,76.6147,76.6147,72549.0
2024-01-12 11:30:00,77.35,77.37,76.98,77.0,77718.0,76.5949,76.6147,76.2285,76.2483,77718.0
2024-01-12 12:00:00,76.96,77.16,76.8,76.83,49004.0,76.2087,76.4067,76.0502,76.08,49004.0
2024-01-12 12:30:00,76.8,77.12,76.72,77.08,29089.0,76.0502,76.3671,75.971,76.3275,29089.0
2024-01-12 13:00:00,77.08,77.36,77.03,77.27,28122.0,76.3275,76.6048,76.278,76.5157,28122.0
2024-01-12 13:30:00,77.29,77.43,77.12,77.43,21192.0,76.5355,76.6741,76.3671,76.6741,21192.0
2024-01-12 14:00:00,77.42,77.7,77.35,77.67,21376.0,76.6642,76.9415,76.5949,76.9118,21376.0
2024-01-12 14:30:00,77.67,77.77,77.42,77.46,28336.0,76.9118,77.0108,76.6642,76.7038,28336.0
2024-01-12 15:00:00,77.42,77.43,77.26,77.35,16672.0,76.6642,76.6741,76.5058,76.5949,16672.0
2024-01-12 15:30:00,77.35,77.82,77.32,77.73,124277.0,76.5949,77.0603,76.5652,76.9712,124277.0
2024-01-16 09:30:00,76.8,77.61,75.94,76.85,278164.0,76.0502,76.8523,75.1986,76.0998,278164.0
2024-01-16 10:00:00,76.83,76.84,76.2,76.6,98597.0,76.08,76.0899,75.4561,75.8522,98597.0
2024-01-16 10:30:00,76.59,77.42,76.51,77.37,83805.0,75.8423,76.6642,75.7631,76.6147,83805.0
2024-01-16 11:00:00,77.33,77.33,76.82,77.1,45267.0,76.5751,76.5751,76.07,76.3473,45267.0
2024-01-16 11:30:00,77.12,77.47,76.98,77.0,46141.0,76.3671,76.7137,76.2285,76.2483,46141.0
2024-01-16 12:00:00,76.95,76.95,76.5,76.68,59266.0,76.1988,76.1988,75.7532,75.9314,59266.0
2024-01-16 12:30:00,76.68,76.9,76.59,76.76,33672.0,75.9314,76.1493,75.8423,76.0106,33672.0
2024-01-16 13:00:00,76.76,77.04,76.5,76.67,52589.0,76.0106,76.2879,75.7532,75.9215,52589.0
2024-01-16 13:30:00,76.69,76.88,76.63,76.71,19461.0,75.9413,76.1295,75.8819,75.9611,19461.0
2024-01-16 14:00:00,76.74,76.81,76.52,76.56,30710.0,75.9908,76.0601,75.773,75.8126,30710.0
2024-01-16 14:30:00,76.57,76.67,76.33,76.4,43322.0,75.8225,75.9215,75.5848,75.6541,43322.0
2024-01-16 15:00:00,76.4,76.4,76.02,76.02,51873.0,75.6541,75.6541,75.2779,75.2779,51873.0
2024-01-16 15:30:00,76.04,76.34,75.71,76.06,299383.0,75.2977,75.5947,74.9709,75.3175,299383.0
2024-01-17 09:30:00,72.38,73.11,70.91,72.7,361752.0,71.6734,72.3963,70.2177,71.9903,361752.0
2024-01-17 10:00:00,72.66,73.08,72.52,72.63,99624.0,71.9507,72.3666,71.812,71.921,99624.0
2024-01-17 10:30:00,72.6,72.71,72.26,72.47,85324.0,71.8912,72.0002,71.5546,71.7625,85324.0
2024-01-17 11:00:00,72.42,72.97,72.32,72.84,57726.0,71.713,72.2576,71.614,72.1289,57726.0
2024-01-17 11:30:00,72.78,73.14,72.78,73.05,33054.0,72.0695,72.426,72.0695,72.3369,33054.0
2024-01-17 12:00:00,73.03,73.74,72.99,73.72,65042.0,72.317,73.0201,72.2774,73.0003,65042.0
2024-01-17 12:30:00,73.73,74.05,73.41,73.58,28671.0,73.0102,73.3271,72.6933,72.8617,28671.0
2024-01-17 13:00:00,73.57,74.09,73.54,74.09,31625.0,72.8518,73.3667,72.8221,73.3667,31625.0
2024-01-17 13:30:00,74.09,74.28,74.01,74.12,34125.0,73.3667,73.5548,73.2875,73.3964,34125.0
2024-01-17 14:00:00,74.14,74.58,74.1,74.5,16434.0,73.4162,73.8519,73.3766,73.7727,16434.0
2024-01-17 14:30:00,74.52,74.62,74.45,74.5,23402.0,73.7925,73.8915,73.7232,73.7727,23402.0
2024-01-17 15:00:00,74.47,74.58,74.31,74.38,54566.0,73.743,73.8519,73.5846,73.6539,54566.0
2024-01-17 15:30:00,74.37,75.12,74.33,74.98,228800.0,73.644,74.3866,73.6044,74.248,228800.0
2024-01-18 09:30:00,75.57,75.74,72.9,73.58,177872.0,74.8323,75.0006,72.1883,72.8617,177872.0
2024-01-18 10:00:00,73.58,74.5,73.4,74.43,115041.0,72.8617,73.7727,72.6834,73.7034,115041.0
2024-01-18 10:30:00,74.38,74.39,73.51,73.66,39754.0,73.6539,73.6638,72.7924,72.9409,39754.0
2024-01-18 11:00:00,73.65,73.96,73.41,73.95,37786.0,72.931,73.238,72.6933,73.2281,37786.0
2024-01-18 11:30:00,73.93,74.08,73.87,73.98,66757.0,73.2083,73.3568,73.1488,73.2578,66757.0
2024-01-18 12:00:00,74.0,74.02,73.3,73.48,18068.0,73.2776,73.2974,72.5844,72.7627,18068.0
2024-01-18 12:30:00,73.48,73.59,73.36,73.4,21913.0,72.7627,72.8716,72.6438,72.6834,21913.0
2024-01-18 13:00:00,73.34,73.5,73.3,73.5,17296.0,72.624,72.7825,72.5844,72.7825,17296.0
2024-01-18 13:30:00,73.53,73.8,73.45,73.79,17872.0,72.8122,73.0795,72.7329,73.0696,17872.0
2024-01-18 14:00:00,73.81,73.96,73.81,73.83,27384.0,73.0894,73.238,73.0894,73.1092,27384.0
2024-01-18 14:30:00,73.84,73.99,73.83,73.95,17217.0,73.1191,73.2677,73.1092,73.2281,17217.0
2024-01-18 15:00:00,73.95,74.07,73.89,73.99,28345.0,73.2281,73.3469,73.1687,73.2677,28345.0
2024-01-18 15:30:00,73.98,74.14,73.89,74.06,150456.0,73.2578,73.4162,73.1687,73.337,150456.0
2024-01-19 09:30:00,71.98,72.96,70.07,70.7,272774.0,71.2773,72.2477,69.3859,70.0098,272774.0
2024-01-19 10:00:00,70.7,71.11,70.47,70.6,149879.0,70.0098,70.4158,69.782,69.9108,149879.0
2024-01-19 10:30:00,70.64,72.04,70.51,72.03,149596.0,69.9504,71.3367,69.8216,71.3268,149596.0
2024-01-19 11:00:00,72.02,72.05,71.37,71.43,50409.0,71.3169,71.3466,70.6733,70.7327,50409.0
2024-01-19 11:30:00,71.43,71.46,70.37,70.84,92725.0,70.7327,70.7624,69.683,70.1484,92725.0
2024-01-19 12:00:00,70.78,71.44,70.57,71.3,75165.0,70.089,70.7426,69.8811,70.6039,75165.0
2024-01-19 12:30:00,71.3,71.92,71.3,71.69,46533.0,70.6039,71.2179,70.6039,70.9901,46533.0
2024-01-19 13:00:00,71.69,71.84,71.6,71.77,21485.0,70.9901,71.1387,70.901,71.0693,21485.0
2024-01-19 13:30:00,71.76,71.87,71.65,71.7,21490.0,71.0594,71.1684,70.9505,71.0,21490.0
2024-01-19 14:00:00,71.72,72.01,71.72,71.84,17937.0,71.0198,71.307,71.0198,71.1387,17937.0
2024-01-19 14:30:00,71.82,72.03,71.74,71.85,34737.0,71.1189,71.3268,71.0396,71.1486,34737.0
2024-01-19 15:00:00,71.85,71.91,71.69,71.83,43559.0,71.1486,71.208,70.9901,71.1288,43559.0
2024-01-19 15:30:00,71.83,72.21,71.8,71.95,230296.0,71.1288,71.5051,71.0991,71.2476,230296.0
2024-01-22 09:30:00,68.94,70.1,68.08,69.06,426804.0,68.267,69.4157,67.4154,68.3858,426804.0
2024-01-22 10:00:00,69.13,69.51,67.96,68.0,323318.0,68.4551,68.8314,67.2965,67.3362,323318.0
2024-01-22 10:30:00,68.01,68.3,67.71,67.81,233459.0,67.3461,67.6332,67.049,67.148,233459.0
2024-01-22 11:00:00,67.88,68.37,67.8,68.31,83907.0,67.2173,67.7025,67.1381,67.6431,83907.0
2024-01-22 11:30:00,68.33,68.36,67.96,68.31,103959.0,67.6629,67.6926,67.2965,67.6431,103959.0
2024-01-22 12:00:00,68.33,68.68,68.27,68.64,56509.0,67.6629,68.0095,67.6035,67.9699,56509.0
2024-01-22 12:30:00,68.62,68.76,68.39,68.62,42348.0,67.9501,68.0887,67.7223,67.9501,42348.0
2024-01-22 13:00:00,68.64,68.68,68.24,68.29,41564.0,67.9699,68.0095,67.5738,67.6233,41564.0
2024-01-22 13:30:00,68.29,68.61,68.27,68.59,47137.0,67.6233,67.9402,67.6035,67.9204,47137.0
2024-01-22 14:00:00,68.59,68.61,68.25,68.38,48636.0,67.9204,67.9402,67.5837,67.7124,48636.0
2024-01-22 14:30:00,68.37,68.43,68.25,68.25,50129.0,67.7025,67.762,67.5837,67.5837,50129.0
2024-01-22 15:00:00,68.25,68.98,68.19,68.98,91669.0,67.5837,68.3066,67.5243,68.3066,91669.0
2024-01-22 15:30:00,68.98,69.04,68.77,68.99,306034.0,68.3066,68.366,68.0986,68.3165,306034.0
2024-01-23 09:30:00,70.9,72.73,70.9,72.33,410569.0,70.2078,72.02,70.2078,71.6239,410569.0
2024-01-23 10:00:00,72.37,72.41,71.43,71.95,143929.0,71.6635,71.7031,70.7327,71.2476,143929.0
2024-01-23 10:30:00,71.95,71.96,71.1,71.25,120125.0,71.2476,71.2575,70.4059,70.5544,120125.0
2024-01-23 11:00:00,71.12,71.47,70.92,71.19,78895.0,70.4257,70.7723,70.2276,70.495,78895.0
2024-01-23 11:30:00,71.22,71.33,70.92,71.33,54305.0,70.5247,70.6336,70.2276,70.6336,54305.0
2024-01-23 12:00:00,71.34,71.86,71.26,71.82,65809.0,70.6435,71.1585,70.5643,71.1189,65809.0
2024-01-23 12:30:00,71.86,72.42,71.85,72.15,114307.0,71.1585,71.713,71.1486,71.4456,114307.0
2024-01-23 13:00:00,72.14,72.16,71.89,72.04,64146.0,71.4357,71.4555,71.1882,71.3367,64146.0
2024-01-23 13:30:00,72.03,72.15,71.7,71.83,37882.0,71.3268,71.4456,71.0,71.1288,37882.0
2024-01-23 14:00:00,71.83,71.9,71.51,71.59,34762.0,71.1288,71.1981,70.8119,70.8911,34762.0
2024-01-23 14:30:00,71.56,71.88,71.47,71.88,38657.0,70.8614,71.1783,70.7723,71.1783,38657.0
2024-01-23 15:00:00,71.89,71.95,71.78,71.9,41619.0,71.1882,71.2476,71.0793,71.1981,41619.0
2024-01-23 15:30:00,71.88,72.07,71.65,71.96,269057.0,71.1783,71.3664,70.9505,71.2575,269057.0
2024-01-24 09:30:00,79.9,80.3,76.3,78.01,1024241.0,79.12,79.5161,75.5551,77.2484,1024241.0
2024-01-24 10:00:00,78.01,78.3,77.42,77.62,378678.0,77.2484,77.5356,76.6642,76.8622,378678.0
2024-01-24 10:30:00,77.6,77.67,76.43,76.58,401661.0,76.8424,76.9118,75.6839,75.8324,401661.0
2024-01-24 11:00:00,76.56,76.88,75.02,76.28,166193.0,75.8126,76.1295,74.2876,75.5353,166193.0
2024-01-24 11:30:00,76.28,76.41,74.83,74.83,114874.0,75.5353,75.6641,74.0995,74.0995,114874.0
2024-01-24 12:00:00,74.81,75.07,73.6,73.82,161891.0,74.0797,74.3371,72.8815,73.0993,161891.0
2024-01-24 12:30:00,73.87,75.14,73.82,75.01,107194.0,73.1488,74.4064,73.0993,74.2777,107194.0
2024-01-24 13:00:00,74.99,75.03,74.31,74.91,67382.0,74.2579,74.2975,73.5846,74.1787,67382.0
2024-01-24 13:30:00,74.91,75.55,74.9,75.55,67025.0,74.1787,74.8124,74.1688,74.8124,67025.0
2024-01-24 14:00:00,75.56,75.59,75.03,75.42,69949.0,74.8223,74.8521,74.2975,74.6837,69949.0
2024-01-24 14:30:00,75.45,76.17,75.3,75.81,75864.0,74.7134,75.4264,74.5649,75.0699,75864.0
2024-01-24 15:00:00,75.81,75.82,75.17,75.33,109798.0,75.0699,75.0798,74.4362,74.5946,109798.0
2024-01-24 15:30:00,75.33,76.23,75.06,76.23,497438.0,74.5946,75.4858,74.3272,75.4858,497438.0
2024-01-25 09:30:00,77.68,81.81,77.5,81.71,594530.0,76.9217,81.0113,76.7434,80.9123,594530.0
2024-01-25 10:00:00,81.71,82.25,80.26,81.1,332979.0,80.9123,81.447,79.4765,80.3083,332979.0
2024-01-25 10:30:00,81.01,81.09,79.62,79.8,159177.0,80.2191,80.2984,78.8427,79.021,159177.0
2024-01-25 11:00:00,79.8,80.64,79.76,80.04,113637.0,79.021,79.8528,78.9813,79.2586,113637.0
2024-01-25 11:30:00,79.99,80.36,79.65,80.2,67145.0,79.2091,79.5755,78.8724,79.4171,67145.0
2024-01-25 12:00:00,80.25,80.44,80.07,80.42,37985.0,79.4666,79.6547,79.2883,79.6349,37985.0
2024-01-25 12:30:00,80.39,80.95,80.34,80.95,42417.0,79.6052,80.1597,79.5557,80.1597,42417.0
2024-01-25 13:00:00,80.91,81.11,80.59,80.7,117205.0,80.1201,80.3182,79.8032,79.9122,117205.0
2024-01-25 13:30:00,80.68,80.85,80.34,80.58,38847.0,79.8924,80.0607,79.5557,79.7933,38847.0
2024-01-25 14:00:00,80.57,80.73,80.43,80.59,40631.0,79.7834,79.9419,79.6448,79.8032,40631.0
2024-01-25 14:30:00,80.59,81.07,80.55,81.02,49421.0,79.8032,80.2786,79.7636,80.229,49421.0
2024-01-25 15:00:00,81.02,81.36,80.8,80.87,73073.0,80.229,80.5657,80.0112,80.0805,73073.0
2024-01-25 15:30:00,80.86,81.08,80.67,81.08,355310.0,80.0706,80.2885,79.8825,80.2885,355310.0
2024-01-26 09:30:00,80.3,80.93,79.86,80.59,92033.0,79.5161,80.1399,79.0804,79.8032,92033.0
2024-01-26 10:00:00,80.57,80.65,79.55,79.66,57791.0,79.7834,79.8627,78.7734,78.8823,57791.0
2024-01-26 10:30:00,79.69,79.78,79.19,79.63,58821.0,78.912,79.0012,78.4169,78.8526,58821.0
2024-01-26 11:00:00,79.64,79.66,79.07,79.63,44121.0,78.8625,78.8823,78.2981,78.8526,44121.0
2024-01-26 11:30:00,79.62,79.75,79.38,79.71,23311.0,78.8427,78.9714,78.6051,78.9318,23311.0
2024-01-26 12:00:00,79.75,79.87,79.33,79.38,34753.0,78.9714,79.0903,78.5555,78.6051,34753.0
2024-01-26 12:30:00,79.41,79.43,79.21,79.34,22104.0,78.6348,78.6546,78.4367,78.5654,22104.0
2024-01-26 13:00:00,79.31,79.42,78.91,79.31,39194.0,78.5357,78.6447,78.1396,78.5357,39194.0
2024-01-26 13:30:00,79.35,79.58,79.27,79.33,22884.0,78.5753,78.8031,78.4961,78.5555,22884.0
2024-01-26 14:00:00,79.33,79.51,79.25,79.28,19387.0,78.5555,78.7338,78.4763,78.506,19387.0
2024-01-26 14:30:00,79.23,79.58,79.13,79.53,19042.0,78.4565,78.8031,78.3575,78.7536,19042.0
2024-01-26 15:00:00,79.54,79.7,79.49,79.51,41198.0,78.7635,78.9219,78.714,78.7338,41198.0
2024-01-26 15:30:00,79.49,79.94,79.37,79.94,116510.0,78.714,79.1596,78.5952,79.1596,116510.0
2024-01-29 09:30:00,78.81,79.33,75.2,75.83,297235.0,78.0406,78.5555,74.4659,75.0897,297235.0
2024-01-29 10:00:00,75.83,75.95,73.72,73.72,222514.0,75.0897,75.2085,73.0003,73.0003,222514.0
2024-01-29 10:30:00,73.71,75.02,72.62,74.83,403893.0,72.9904,74.2876,71.9111,74.0995,403893.0
2024-01-29 11:00:00,74.82,75.11,74.41,74.55,292346.0,74.0896,74.3767,73.6836,73.8222,292346.0
2024-01-29 11:30:00,74.55,75.6,74.5,75.09,115232.0,73.8222,74.862,73.7727,74.3569,115232.0
2024-01-29 12:00:00,75.09,75.76,74.99,75.61,124024.0,74.3569,75.0204,74.2579,74.8719,124024.0
2024-01-29 12:30:00,75.62,75.72,75.02,75.08,90751.0,74.8818,74.9808,74.2876,74.347,90751.0
2024-01-29 13:00:00,75.08,75.16,74.75,74.84,52527.0,74.347,74.4263,74.0203,74.1094,52527.0
2024-01-29 13:30:00,74.84,75.41,74.84,75.19,58917.0,74.1094,74.6738,74.1094,74.456,58917.0
2024-01-29 14:00:00,75.17,75.55,75.02,75.5,48614.0,74.4362,74.8124,74.2876,74.7629,48614.0
2024-01-29 14:30:00,75.5,75.71,75.4,75.56,68322.0,74.7629,74.9709,74.6639,74.8223,68322.0
2024-01-29 15:00:00,75.59,76.05,75.51,75.57,126422.0,74.8521,75.3076,74.7728,74.8323,126422.0
2024-01-29 15:30:00,75.54,76.35,75.53,76.25,309016.0,74.8025,75.6046,74.7926,75.5056,309016.0
2024-01-30 09:30:00,74.38,77.5,74.38,77.4,215681.0,73.6539,76.7434,73.6539,76.6444,215681.0
2024-01-30 10:00:00,77.34,77.57,76.96,77.21,88485.0,76.585,76.8127,76.2087,76.4562,88485.0
2024-01-30 10:30:00,77.27,77.27,76.5,77.01,97419.0,76.5157,76.5157,75.7532,76.2582,97419.0
2024-01-30 11:00:00,77.0,77.15,76.7,76.81,52848.0,76.2483,76.3968,75.9512,76.0601,52848.0
2024-01-30 11:30:00,76.82,77.26,76.82,77.18,48051.0,76.07,76.5058,76.07,76.4265,48051.0
2024-01-30 12:00:00,77.18,77.18,76.69,76.69,38111.0,76.4265,76.4265,75.9413,75.9413,38111.0
2024-01-30 12:30:00,76.7,76.9,76.58,76.88,30771.0,75.9512,76.1493,75.8324,76.1295,30771.0
2024-01-30 13:00:00,76.89,77.04,76.84,76.88,36309.0,76.1394,76.2879,76.0899,76.1295,36309.0
2024-01-30 13:30:00,76.9,76.93,76.75,76.85,20128.0,76.1493,76.179,76.0007,76.0998,20128.0
2024-01-30 14:00:00,76.88,76.92,76.58,76.62,22678.0,76.1295,76.1691,75.8324,75.872,22678.0
2024-01-30 14:30:00,76.65,76.73,76.47,76.63,48842.0,75.9017,75.9809,75.7235,75.8819,48842.0
2024-01-30 15:00:00,76.63,76.78,76.44,76.54,25428.0,75.8819,76.0304,75.6938,75.7928,25428.0
2024-01-30 15:30:00,76.55,76.82,76.49,76.57,127008.0,75.8027,76.07,75.7433,75.8225,127008.0
2024-01-31 09:30:00,74.75,76.26,74.56,76.26,87010.0,74.0203,75.5155,73.8321,75.5155,87010.0
2024-01-31 10:00:00,76.51,76.99,76.27,76.86,64029.0,75.7631,76.2384,75.5254,76.1097,64029.0
2024-01-31 10:30:00,76.89,77.13,76.66,77.02,59786.0,76.1394,76.377,75.9116,76.2681,59786.0
2024-01-31 11:00:00,77.05,77.12,76.67,76.67,26854.0,76.2978,76.3671,75.9215,75.9215,26854.0
2024-01-31 11:30:00,76.67,76.72,76.16,76.16,45596.0,75.9215,75.971,75.4165,75.4165,45596.0
2024-01-31 12:00:00,76.15,76.26,75.95,76.26,61300.0,75.4066,75.5155,75.2085,75.5155,61300.0
2024-01-31 12:30:00,76.23,76.43,75.96,76.4,67603.0,75.4858,75.6839,75.2184,75.6541,67603.0
2024-01-31 13:00:00,76.41,76.44,76.16,76.24,15195.0,75.6641,75.6938,75.4165,75.4957,15195.0
2024-01-31 13:30:00,76.2,76.67,76.18,76.63,17242.0,75.4561,75.9215,75.4363,75.8819,17242.0
2024-01-31 14:00:00,76.81,76.99,76.55,76.82,40845.0,76.0601,76.2384,75.8027,76.07,40845.0
2024-01-31 14:30:00,76.91,77.18,76.73,76.87,54015.0,76.1592,76.4265,75.9809,76.1196,54015.0
2024-01-31 15:00:00,76.89,76.93,76.44,76.82,83401.0,76.1394,76.179,75.6938,76.07,83401.0
2024-01-31 15:30:00,76.84,76.99,76.45,76.65,151686.0,76.0899,76.2384,75.7037,75.9017,151686.0
2024-02-01 09:30:00,79.46,81.0,78.95,80.01,282453.0,78.6843,80.2092,78.1793,79.2289,282453.0
2024-02-01 10:00:00,79.86,80.11,79.37,79.6,89983.0,79.0804,79.3279,78.5952,78.8229,89983.0
2024-02-01 10:30:00,79.67,79.67,78.66,78.69,70230.0,78.8922,78.8922,77.8921,77.9218,70230.0
2024-02-01 11:00:00,78.69,79.24,78.68,79.08,53223.0,77.9218,78.4664,77.9119,78.308,53223.0
2024-02-01 11:30:00,79.09,79.2,78.74,78.88,43115.0,78.3179,78.4268,77.9713,78.1099,43115.0
2024-02-01 12:00:00,78.9,79.04,78.82,78.88,35020.0,78.1297,78.2684,78.0505,78.1099,35020.0
2024-02-01 12:30:00,78.86,79.06,78.52,78.92,35869.0,78.0901,78.2882,77.7535,78.1495,35869.0
2024-02-01 13:00:00,78.94,79.21,78.89,78.98,40671.0,78.1694,78.4367,78.1198,78.209,40671.0
2024-02-01 13:30:00,79.03,79.03,78.55,78.55,21643.0,78.2585,78.2585,77.7832,77.7832,21643.0
2024-02-01 14:00:00,78.59,79.0,78.58,78.97,29350.0,77.8228,78.2288,77.8129,78.1991,29350.0
2024-02-01 14:30:00,78.97,79.05,78.71,78.98,37689.0,78.1991,78.2783,77.9416,78.209,37689.0
2024-02-01 15:00:00,78.98,79.08,78.47,78.51,53729.0,78.209,78.308,77.7039,77.7436,53729.0
2024-02-01 15:30:00,78.53,78.59,78.24,78.24,186311.0,77.7634,77.8228,77.4762,77.4762,186311.0
2024-02-02 09:30:00,79.16,81.71,78.99,81.59,520117.0,78.3872,80.9123,78.2189,80.7935,520117.0
2024-02-02 10:00:00,81.59,81.59,80.51,80.7,189649.0,80.7935,80.7935,79.724,79.9122,189649.0
2024-02-02 10:30:00,80.79,80.99,80.51,80.89,62366.0,80.0013,80.1993,79.724,80.1003,62366.0
2024-02-02 11:00:00,80.87,81.55,80.75,81.51,70928.0,80.0805,80.7539,79.9617,80.7143,70928.0
2024-02-02 11:30:00,81.54,81.62,81.03,81.16,92363.0,80.744,80.8232,80.2389,80.3677,92363.0
2024-02-02 12:00:00,81.16,81.63,81.12,81.57,85651.0,80.3677,80.8331,80.3281,80.7737,85651.0
2024-02-02 12:30:00,81.57,81.79,81.41,81.71,55465.0,80.7737,80.9915,80.6152,80.9123,55465.0
2024-02-02 13:00:00,81.72,81.81,81.3,81.36,75253.0,80.9222,81.0113,80.5063,80.5657,75253.0
2024-02-02 13:30:00,81.38,81.49,81.07,81.16,42343.0,80.5855,80.6945,80.2786,80.3677,42343.0
2024-02-02 14:00:00,81.12,81.2,80.94,81.02,22821.0,80.3281,80.4073,80.1498,80.229,22821.0
2024-02-02 14:30:00,81.02,81.21,80.97,81.11,31695.0,80.229,80.4172,80.1795,80.3182,31695.0
2024-02-02 15:00:00,81.14,81.45,81.05,81.2,46088.0,80.3479,80.6548,80.2588,80.4073,46088.0
2024-02-02 15:30:00,81.18,81.48,81.05,81.4,236046.0,80.3875,80.6846,80.2588,80.6053,236046.0
2024-02-05 09:30:00,81.88,82.0,77.46,78.24,658295.0,81.0807,81.1995,76.7038,77.4762,658295.0
2024-02-05 10:00:00,78.24,79.59,78.03,79.43,123656.0,77.4762,78.813,77.2682,78.6546,123656.0
2024-02-05 10:30:00,79.39,79.42,78.73,79.01,77045.0,78.615,78.6447,77.9614,78.2387,77045.0
2024-02-05 11:00:00,79.03,79.64,78.92,79.05,54839.0,78.2585,78.8625,78.1495,78.2783,54839.0
2024-02-05 11:30:00,79.04,79.12,78.73,78.8,56492.0,78.2684,78.3476,77.9614,78.0307,56492.0
2024-02-05 12:00:00,78.77,79.22,78.76,79.01,30310.0,78.001,78.4466,77.9911,78.2387,30310.0
2024-02-05 12:30:00,79.02,79.13,78.64,78.65,26177.0,78.2486,78.3575,77.8723,77.8822,26177.0
2024-02-05 13:00:00,78.67,79.24,78.65,79.23,21868.0,77.902,78.4664,77.8822,78.4565,21868.0
2024-02-05 13:30:00,79.22,79.31,78.95,79.01,14713.0,78.4466,78.5357,78.1793,78.2387,14713.0
2024-02-05 14:00:00,79.04,79.18,78.82,78.97,32808.0,78.2684,78.407,78.0505,78.1991,32808.0
2024-02-05 14:30:00,79.02,79.16,78.72,78.72,24871.0,78.2486,78.3872,77.9515,77.9515,24871.0
2024-02-05 15:00:00,78.74,79.03,78.57,78.89,35533.0,77.9713,78.2585,77.803,78.1198,35533.0
2024-02-05 15:30:00,78.89,79.31,78.88,79.3,161029.0,78.1198,78.5357,78.1099,78.5258,161029.0
2024-02-06 09:30:00,81.0,81.44,79.64,81.1,208939.0,80.2092,80.6449,78.8625,80.3083,208939.0
2024-02-06 10:00:00,81.06,81.5,80.65,80.94,135863.0,80.2687,80.7044,79.8627,80.1498,135863.0
2024-02-06 10:30:00,80.92,81.88,80.79,81.88,224380.0,80.13,81.0807,80.0013,81.0807,224380.0
2024-02-06 11:00:00,81.87,83.11,81.83,82.88,221092.0,81.0707,82.2986,81.0311,82.0709,221092.0
2024-02-06 11:30:00,82.88,82.98,81.46,81.49,216930.0,82.0709,82.1699,80.6648,80.6945,216930.0
2024-02-06 12:00:00,81.49,81.66,81.24,81.3,85062.0,80.6945,80.8628,80.4469,80.5063,85062.0
2024-02-06 12:30:00,81.29,81.51,80.66,80.66,46359.0,80.4964,80.7143,79.8726,79.8726,46359.0
2024-02-06 13:00:00,80.53,80.86,80.12,80.39,52733.0,79.7438,80.0706,79.3378,79.6052,52733.0
2024-02-06 13:30:00,80.43,80.57,79.97,80.0,42464.0,79.6448,79.7834,79.1893,79.219,42464.0
2024-02-06 14:00:00,79.97,80.45,79.89,80.13,36783.0,79.1893,79.6646,79.1101,79.3477,36783.0
2024-02-06 14:30:00,80.09,80.7,80.05,80.49,47135.0,79.3081,79.9122,79.2685,79.7042,47135.0
2024-02-06 15:00:00,80.46,80.69,80.36,80.63,65024.0,79.6745,79.9023,79.5755,79.8429,65024.0
2024-02-06 15:30:00,80.63,80.78,80.18,80.78,225625.0,79.8429,79.9914,79.3972,79.9914,225625.0
2024-02-07 09:30:00,78.5,80.3,77.74,79.45,265046.0,77.7336,79.5161,76.9811,78.6744,265046.0
2024-02-07 10:00:00,79.45,80.52,79.28,79.95,383786.0,78.6744,79.7339,78.506,79.1695,383786.0
2024-02-07 10:30:00,79.96,80.69,79.9,80.58,239889.0,79.1794,79.9023,79.12,79.7933,239889.0
2024-02-07 11:00:00,80.58,80.96,80.47,80.63,120108.0,79.7933,80.1696,79.6844,79.8429,120108.0
2024-02-07 11:30:00,80.63,80.73,80.27,80.39,116911.0,79.8429,79.9419,79.4864,79.6052,116911.0
2024-02-07 12:00:00,80.4,80.49,80.28,80.32,113620.0,79.6151,79.7042,79.4963,79.5359,113620.0
2024-02-07 12:30:00,80.33,80.75,80.28,80.56,134102.0,79.5458,79.9617,79.4963,79.7735,134102.0
2024-02-07 13:00:00,80.55,80.91,80.4,80.85,78421.0,79.7636,80.1201,79.6151,80.0607,78421.0
2024-02-07 13:30:00,80.81,80.86,80.57,80.76,112357.0,80.0211,80.0706,79.7834,79.9716,112357.0
2024-02-07 14:00:00,80.77,81.1,80.66,80.72,85019.0,79.9815,80.3083,79.8726,79.932,85019.0
2024-02-07 14:30:00,80.74,80.96,80.72,80.88,69691.0,79.9518,80.1696,79.932,80.0904,69691.0
2024-02-07 15:00:00,80.9,80.97,80.86,80.9,121682.0,80.1102,80.1795,80.0706,80.1102,121682.0
2024-02-07 15:30:00,80.9,81.5,80.83,81.36,281502.0,80.1102,80.7044,80.0409,80.5657,281502.0
2024-02-08 09:30:00,88.19,88.43,85.32,85.45,808334.0,87.329,87.5667,84.4871,84.6158,808334.0
2024-02-08 10:00:00,85.45,87.6,84.88,87.45,505444.0,84.6158,86.7448,84.0514,86.5963,505444.0
2024-02-08 10:30:00,87.48,87.6,86.46,86.71,183686.0,86.626,86.7448,85.6159,85.8635,183686.0
2024-02-08 11:00:00,86.72,87.17,86.46,86.69,143436.0,85.8734,86.319,85.6159,85.8437,143436.0
2024-02-08 11:30:00,86.71,86.94,86.17,86.22,142995.0,85.8635,86.0913,85.3288,85.3783,142995.0
2024-02-08 12:00:00,86.24,86.62,85.97,86.27,95886.0,85.3981,85.7744,85.1307,85.4278,95886.0
2024-02-08 12:30:00,86.24,86.38,85.59,85.88,113867.0,85.3981,85.5367,84.7544,85.0416,113867.0
2024-02-08 13:00:00,85.86,86.43,85.86,86.09,122502.0,85.0218,85.5862,85.0218,85.2496,122502.0
2024-02-08 13:30:00,86.07,86.59,85.79,86.26,102687.0,85.2297,85.7447,84.9525,85.4179,102687.0
2024-02-08 14:00:00,86.26,86.38,85.98,86.16,97482.0,85.4179,85.5367,85.1406,85.3189,97482.0
2024-02-08 14:30:00,86.22,86.73,86.18,86.66,83783.0,85.3783,85.8833,85.3387,85.814,83783.0
2024-02-08 15:00:00,86.65,87.06,86.42,86.94,135011.0,85.8041,86.2101,85.5763,86.0913,135011.0
2024-02-08 15:30:00,86.95,87.23,86.57,86.7,342475.0,86.1012,86.3784,85.7249,85.8536,342475.0
2024-02-09 09:30:00,86.6,87.34,86.14,86.79,113752.0,85.7546,86.4873,85.2991,85.9427,113752.0
2024-02-09 10:00:00,86.8,87.01,85.76,86.9,200172.0,85.9526,86.1606,84.9228,86.0516,200172.0
2024-02-09 10:30:00,86.94,87.44,86.83,87.44,69266.0,86.0913,86.5864,85.9823,86.5864,69266.0
2024-02-09 11:00:00,87.39,87.65,86.84,87.65,59920.0,86.5369,86.7943,85.9922,86.7943,59920.0
2024-02-09 11:30:00,87.71,87.88,87.28,87.38,45285.0,86.8537,87.0221,86.4279,86.527,45285.0
2024-02-09 12:00:00,87.34,87.38,86.9,87.33,40036.0,86.4873,86.527,86.0516,86.4774,40036.0
2024-02-09 12:30:00,87.39,87.44,86.98,87.24,45978.0,86.5369,86.5864,86.1309,86.3883,45978.0
2024-02-09 13:00:00,87.24,87.6,87.06,87.57,39197.0,86.3883,86.7448,86.2101,86.7151,39197.0
2024-02-09 13:30:00,87.64,87.91,87.56,87.77,44050.0,86.7844,87.0518,86.7052,86.9132,44050.0
2024-02-09 14:00:00,87.79,88.16,87.72,88.15,51939.0,86.933,87.2993,86.8636,87.2894,51939.0
2024-02-09 14:30:00,88.16,88.2,87.58,87.59,47821.0,87.2993,87.339,86.725,86.7349,47821.0
2024-02-09 15:00:00,87.63,87.85,87.49,87.83,56382.0,86.7745,86.9924,86.6359,86.9726,56382.0
2024-02-09 15:30:00,87.83,88.05,87.65,88.01,190497.0,86.9726,87.1904,86.7943,87.1508,190497.0
2024-02-12 09:30:00,88.03,88.84,87.94,88.61,56361.0,87.1706,87.9727,87.0815,87.7449,56361.0
2024-02-12 10:00:00,88.63,90.15,88.33,89.78,109726.0,87.7648,89.2699,87.4677,88.9035,109726.0
2024-02-12 10:30:00,89.72,90.73,89.72,90.55,84123.0,88.8441,89.8443,88.8441,89.666,84123.0
2024-02-12 11:00:00,90.58,90.63,89.8,89.97,43671.0,89.6957,89.7452,88.9233,89.0917,43671.0
2024-02-12 11:30:00,89.97,90.4,89.92,90.32,33859.0,89.0917,89.5175,89.0422,89.4383,33859.0
2024-02-12 12:00:00,90.34,90.41,89.91,90.19,44926.0,89.4581,89.5274,89.0323,89.3095,44926.0
2024-02-12 12:30:00,90.21,90.31,90.05,90.23,51437.0,89.3293,89.4284,89.1709,89.3491,51437.0
2024-02-12 13:00:00,90.24,90.66,90.21,90.43,25437.0,89.359,89.7749,89.3293,89.5472,25437.0
2024-02-12 13:30:00,90.42,90.49,89.97,90.04,26198.0,89.5373,89.6066,89.0917,89.161,26198.0
2024-02-12 14:00:00,90.06,90.32,89.63,89.7,33676.0,89.1808,89.4383,88.755,88.8243,33676.0
2024-02-12 14:30:00,89.72,89.78,89.4,89.71,38886.0,88.8441,88.9035,88.5272,88.8342,38886.0
2024-02-12 15:00:00,89.72,90.43,89.68,90.33,101851.0,88.8441,89.5472,88.8045,89.4482,101851.0
2024-02-12 15:30:00,90.32,90.88,90.29,90.87,245337.0,89.4383,89.9928,89.4085,89.9829,245337.0
2024-02-13 09:30:00,89.05,90.5,88.75,89.88,103657.0,88.1807,89.6165,87.8836,89.0026,103657.0
2024-02-13 10:00:00,89.84,90.12,89.09,90.06,49426.0,88.9629,89.2402,88.2203,89.1808,49426.0
2024-02-13 10:30:00,90.01,90.26,89.42,89.56,43851.0,89.1313,89.3788,88.547,88.6857,43851.0
2024-02-13 11:00:00,89.49,89.96,89.37,89.58,21292.0,88.6164,89.0818,88.4975,88.7055,21292.0
2024-02-13 11:30:00,89.51,89.75,89.12,89.17,20443.0,88.6362,88.8738,88.25,88.2995,20443.0
2024-02-13 12:00:00,89.13,89.18,88.65,89.18,31389.0,88.2599,88.3094,87.7846,88.3094,31389.0
2024-02-13 12:30:00,89.17,89.55,88.96,89.04,14612.0,88.2995,88.6758,88.0915,88.1708,14612.0
2024-02-13 13:00:00,88.96,89.18,88.83,88.84,19406.0,88.0915,88.3094,87.9628,87.9727,19406.0
2024-02-13 13:30:00,88.86,89.05,88.81,88.85,13200.0,87.9925,88.1807,87.943,87.9826,13200.0
2024-02-13 14:00:00,88.81,88.85,88.57,88.79,16230.0,87.943,87.9826,87.7053,87.9232,16230.0
2024-02-13 14:30:00,88.77,88.84,88.36,88.41,20821.0,87.9034,87.9727,87.4974,87.5469,20821.0
2024-02-13 15:00:00,88.39,88.54,88.22,88.42,31080.0,87.5271,87.6756,87.3588,87.5568,31080.0
2024-02-13 15:30:00,88.39,88.58,87.95,88.06,234147.0,87.5271,87.7152,87.0914,87.2003,234147.0
2024-02-14 09:30:00,89.63,90.44,89.3,89.77,96144.0,88.755,89.5571,88.4282,88.8936,96144.0
2024-02-14 10:00:00,89.75,90.66,89.59,90.0,104671.0,88.8738,89.7749,88.7154,89.1214,104671.0
2024-02-14 10:30:00,90.06,90.31,89.89,90.16,43817.0,89.1808,89.4284,89.0125,89.2798,43817.0
2024-02-14 11:00:00,90.12,90.12,89.5,89.98,54605.0,89.2402,89.2402,88.6263,89.1016,54605.0
2024-02-14 11:30:00,90.07,90.5,90.07,90.22,27360.0,89.1907,89.6165,89.1907,89.3392,27360.0
2024-02-14 12:00:00,90.25,90.37,90.03,90.34,29590.0,89.3689,89.4878,89.1511,89.4581,29590.0
2024-02-14 12:30:00,90.25,90.72,90.19,90.64,43385.0,89.3689,89.8344,89.3095,89.7551,43385.0
2024-02-14 13:00:00,90.64,90.69,90.15,90.28,31307.0,89.7551,89.8046,89.2699,89.3986,31307.0
2024-02-14 13:30:00,90.28,90.67,90.27,90.38,36421.0,89.3986,89.7848,89.3887,89.4977,36421.0
2024-02-14 14:00:00,90.35,90.66,90.29,90.66,32184.0,89.468,89.7749,89.4085,89.7749,32184.0
2024-02-14 14:30:00,90.63,90.89,90.53,90.87,25584.0,89.7452,90.0027,89.6462,89.9829,25584.0
2024-02-14 15:00:00,90.89,90.91,90.55,90.71,25940.0,90.0027,90.0225,89.666,89.8244,25940.0
2024-02-14 15:30:00,90.71,91.26,90.58,91.22,102977.0,89.8244,90.3691,89.6957,90.3295,102977.0
2024-02-15 09:30:00,90.0,92.18,90.0,90.27,73887.0,89.1214,91.2801,89.1214,89.3887,73887.0
2024-02-15 10:00:00,90.28,90.65,89.52,90.16,102691.0,89.3986,89.765,88.6461,89.2798,102691.0
2024-02-15 10:30:00,90.24,90.61,89.96,90.38,65051.0,89.359,89.7254,89.0818,89.4977,65051.0
2024-02-15 11:00:00,90.3,90.86,90.02,90.69,74643.0,89.4185,89.973,89.1412,89.8046,74643.0
2024-02-15 11:30:00,90.7,91.18,90.64,90.86,44601.0,89.8145,90.2899,89.7551,89.973,44601.0
2024-02-15 12:00:00,91.05,91.24,90.94,91.06,29124.0,90.1611,90.3493,90.0522,90.171,29124.0
2024-02-15 12:30:00,91.08,91.14,90.77,90.79,19691.0,90.1908,90.2503,89.8839,89.9037,19691.0
2024-02-15 13:00:00,90.82,91.08,90.77,90.8,29421.0,89.9334,90.1908,89.8839,89.9136,29421.0
2024-02-15 13:30:00,90.82,90.87,90.51,90.87,21113.0,89.9334,89.9829,89.6264,89.9829,21113.0
2024-02-15 14:00:00,90.95,91.12,90.73,90.73,21399.0,90.0621,90.2304,89.8443,89.8443,21399.0
2024-02-15 14:30:00,90.83,91.07,90.82,91.03,12461.0,89.9433,90.1809,89.9334,90.1413,12461.0
2024-02-15 15:00:00,90.98,91.01,90.77,90.92,23662.0,90.0918,90.1215,89.8839,90.0324,23662.0
2024-02-15 15:30:00,90.89,91.3,90.87,91.01,90361.0,90.0027,90.4087,89.9829,90.1215,90361.0
2024-02-16 09:30:00,92.39,93.29,91.0,91.67,175564.0,91.488,92.3793,90.1116,90.7751,175564.0
2024-02-16 10:00:00,91.56,92.1,91.0,91.01,125606.0,90.6662,91.2009,90.1116,90.1215,125606.0
2024-02-16 10:30:00,91.06,91.2,90.73,90.79,65573.0,90.171,90.3097,89.8443,89.9037,65573.0
2024-02-16 11:00:00,90.81,90.82,90.4,90.53,32803.0,89.9235,89.9334,89.5175,89.6462,32803.0
2024-02-16 11:30:00,90.53,90.9,90.44,90.74,14343.0,89.6462,90.0126,89.5571,89.8542,14343.0
2024-02-16 12:00:00,90.71,90.74,90.24,90.29,21952.0,89.8244,89.8542,89.359,89.4085,21952.0
2024-02-16 12:30:00,90.29,90.38,90.13,90.3,29262.0,89.4085,89.4977,89.2501,89.4185,29262.0
2024-02-16 13:00:00,90.27,90.36,89.9,90.13,50745.0,89.3887,89.4779,89.0224,89.2501,50745.0
2024-02-16 13:30:00,90.13,90.42,90.1,90.2,22289.0,89.2501,89.5373,89.2204,89.3194,22289.0
2024-02-16 14:00:00,90.23,90.45,89.91,90.12,37100.0,89.3491,89.567,89.0323,89.2402,37100.0
2024-02-16 14:30:00,90.09,90.32,89.88,90.01,21690.0,89.2105,89.4383,89.0026,89.1313,21690.0
2024-02-16 15:00:00,89.94,90.4,89.82,90.4,117875.0,89.062,89.5175,88.9431,89.5175,117875.0
2024-02-16 15:30:00,90.36,90.36,89.58,89.92,163752.0,89.4779,89.4779,88.7055,89.0422,163752.0
2024-02-20 09:30:00,91.5,91.54,88.85,89.26,265718.0,90.6067,90.6463,87.9826,88.3886,265718.0
2024-02-20 10:00:00,89.21,89.65,88.91,89.01,106382.0,88.3391,88.7748,88.042,88.141,106382.0
2024-02-20 10:30:00,89.04,90.29,88.97,90.09,206663.0,88.1708,89.4085,88.1014,89.2105,206663.0
2024-02-20 11:00:00,90.08,90.59,89.94,90.45,59276.0,89.2006,89.7056,89.062,89.567,59276.0
2024-02-20 11:30:00,90.37,90.66,90.24,90.65,34730.0,89.4878,89.7749,89.359,89.765,34730.0
2024-02-20 12:00:00,90.65,90.8,90.26,90.75,29003.0,89.765,89.9136,89.3788,89.8641,29003.0
2024-02-20 12:30:00,90.8,90.8,90.41,90.6,19756.0,89.9136,89.9136,89.5274,89.7155,19756.0
2024-02-20 13:00:00,90.56,90.72,90.2,90.2,17857.0,89.6759,89.8344,89.3194,89.3194,17857.0
2024-02-20 13:30:00,90.24,90.49,90.12,90.48,18252.0,89.359,89.6066,89.2402,89.5967,18252.0
2024-02-20 14:00:00,90.46,90.46,90.05,90.16,12162.0,89.5769,89.5769,89.1709,89.2798,12162.0
2024-02-20 14:30:00,90.19,90.34,90.03,90.15,21402.0,89.3095,89.4581,89.1511,89.2699,21402.0
2024-02-20 15:00:00,90.15,90.32,89.98,90.27,30165.0,89.2699,89.4383,89.1016,89.3887,30165.0
2024-02-20 15:30:00,90.28,90.84,90.05,90.54,83787.0,89.3986,89.9532,89.1709,89.6561,83787.0
2024-02-21 09:30:00,90.0,90.81,89.75,89.83,120733.0,89.1214,89.9235,88.8738,88.953,120733.0
2024-02-21 10:00:00,89.81,90.01,89.07,89.37,145412.0,88.9332,89.1313,88.2005,88.4975,145412.0
2024-02-21 10:30:00,89.34,89.47,88.93,89.29,81430.0,88.4678,88.5966,88.0618,88.4183,81430.0
2024-02-21 11:00:00,89.25,89.65,89.2,89.35,51277.0,88.3787,88.7748,88.3292,88.4777,51277.0
2024-02-21 11:30:00,89.26,89.34,88.75,88.93,48231.0,88.3886,88.4678,87.8836,88.0618,48231.0
2024-02-21 12:00:00,88.95,89.11,88.16,88.41,25567.0,88.0816,88.2401,87.2993,87.5469,25567.0
2024-02-21 12:30:00,88.41,88.6,88.25,88.25,13246.0,87.5469,87.735,87.3885,87.3885,13246.0
2024-02-21 13:00:00,88.22,88.64,88.08,88.5,20347.0,87.3588,87.7747,87.2201,87.636,20347.0
2024-02-21 13:30:00,88.56,88.65,88.33,88.39,17218.0,87.6954,87.7846,87.4677,87.5271,17218.0
2024-02-21 14:00:00,88.34,88.95,88.34,88.77,18930.0,87.4776,88.0816,87.4776,87.9034,18930.0
2024-02-21 14:30:00,88.76,88.97,88.23,88.42,79008.0,87.8935,88.1014,87.3687,87.5568,79008.0
2024-02-21 15:00:00,88.32,88.43,88.01,88.28,65624.0,87.4578,87.5667,87.1508,87.4182,65624.0
2024-02-21 15:30:00,88.33,88.35,88.07,88.19,127629.0,87.4677,87.4875,87.2102,87.329,127629.0
2024-02-22 09:30:00,90.55,90.8,89.03,89.22,238778.0,89.666,89.9136,88.1608,88.349,238778.0
2024-02-22 10:00:00,89.21,89.31,87.87,88.42,183012.0,88.3391,88.4381,87.0122,87.5568,183012.0
2024-02-22 10:30:00,88.37,88.77,88.21,88.57,60324.0,87.5073,87.9034,87.3489,87.7053,60324.0
2024-02-22 11:00:00,88.55,89.11,88.3,88.92,69601.0,87.6855,88.2401,87.438,88.0519,69601.0
2024-02-22 11:30:00,88.92,89.02,88.63,88.99,18505.0,88.0519,88.1509,87.7648,88.1212,18505.0
2024-02-22 12:00:00,89.0,89.25,88.95,89.12,30884.0,88.1311,88.3787,88.0816,88.25,30884.0
2024-02-22 12:30:00,89.09,89.5,89.07,89.45,16955.0,88.2203,88.6263,88.2005,88.5767,16955.0
2024-02-22 13:00:00,89.48,89.48,89.08,89.19,20155.0,88.6065,88.6065,88.2104,88.3193,20155.0
2024-02-22 13:30:00,89.19,89.49,89.08,89.41,14515.0,88.3193,88.6164,88.2104,88.5371,14515.0
2024-02-22 14:00:00,89.44,89.76,89.23,89.58,44661.0,88.5668,88.8837,88.3589,88.7055,44661.0
2024-02-22 14:30:00,89.57,89.73,89.46,89.66,11072.0,88.6956,88.854,88.5867,88.7847,11072.0
2024-02-22 15:00:00,89.6,89.6,89.28,89.52,24065.0,88.7253,88.7253,88.4084,88.6461,24065.0
2024-02-22 15:30:00,89.52,89.96,89.42,89.96,115838.0,88.6461,89.0818,88.547,89.0818,115838.0
2024-02-23 09:30:00,91.0,91.7,90.36,90.44,299790.0,90.1116,90.8048,89.4779,89.5571,299790.0
2024-02-23 10:00:00,90.41,91.8,90.4,91.6,181835.0,89.5274,90.9038,89.5175,90.7058,181835.0
2024-02-23 10:30:00,91.68,91.86,91.14,91.62,48204.0,90.785,90.9632,90.2503,90.7256,48204.0
2024-02-23 11:00:00,91.62,91.75,91.1,91.75,24821.0,90.7256,90.8543,90.2106,90.8543,24821.0
2024-02-23 11:30:00,91.64,91.8,91.53,91.54,30641.0,90.7454,90.9038,90.6364,90.6463,30641.0
2024-02-23 12:00:00,91.49,91.78,91.34,91.45,29546.0,90.5968,90.884,90.4483,90.5572,29546.0
2024-02-23 12:30:00,91.39,91.71,91.32,91.51,12982.0,90.4978,90.8147,90.4285,90.6166,12982.0
2024-02-23 13:00:00,91.53,91.8,91.49,91.69,12134.0,90.6364,90.9038,90.5968,90.7949,12134.0
2024-02-23 13:30:00,91.75,91.75,91.54,91.56,21153.0,90.8543,90.8543,90.6463,90.6662,21153.0
2024-02-23 14:00:00,91.6,91.61,91.26,91.29,15254.0,90.7058,90.7157,90.3691,90.3988,15254.0
2024-02-23 14:30:00,91.31,91.59,91.11,91.53,15542.0,90.4186,90.6959,90.2205,90.6364,15542.0
2024-02-23 15:00:00,91.53,91.59,91.22,91.44,17269.0,90.6364,90.6959,90.3295,90.5473,17269.0
2024-02-23 15:30:00,91.47,91.63,91.24,91.61,82111.0,90.577,90.7355,90.3493,90.7157,82111.0
2024-02-26 09:30:00,91.43,93.5,91.29,93.17,318209.0,90.5374,92.5872,90.3988,92.2604,318209.0
2024-02-26 10:00:00,93.12,95.0,92.94,93.46,276571.0,92.2109,94.0726,92.0327,92.5476,276571.0
2024-02-26 10:30:00,93.45,93.94,92.9,93.13,94943.0,92.5377,93.0229,91.9931,92.2208,94943.0
2024-02-26 11:00:00,93.13,93.19,91.94,92.45,88142.0,92.2208,92.2802,91.0424,91.5475,88142.0
2024-02-26 11:30:00,92.37,92.48,91.81,91.95,38177.0,91.4682,91.5772,90.9137,91.0523,38177.0
2024-02-26 12:00:00,91.91,92.31,91.68,92.25,45258.0,91.0127,91.4088,90.785,91.3494,45258.0
2024-02-26 12:30:00,92.27,92.31,92.06,92.17,19147.0,91.3692,91.4088,91.1613,91.2702,19147.0
2024-02-26 13:00:00,92.15,92.17,91.9,92.04,26810.0,91.2504,91.2702,91.0028,91.1415,26810.0
2024-02-26 13:30:00,92.05,92.2,91.92,92.2,21064.0,91.1514,91.2999,91.0226,91.2999,21064.0
2024-02-26 14:00:00,92.21,92.23,91.93,92.11,30153.0,91.3098,91.3296,91.0325,91.2108,30153.0
2024-02-26 14:30:00,92.1,92.22,91.94,92.08,25012.0,91.2009,91.3197,91.0424,91.1811,25012.0
2024-02-26 15:00:00,92.07,92.24,92.0,92.23,42757.0,91.1712,91.3395,91.1019,91.3296,42757.0
2024-02-26 15:30:00,92.23,92.57,92.04,92.04,148826.0,91.3296,91.6663,91.1415,91.1415,148826.0
2024-02-27 09:30:00,93.04,93.5,90.55,92.2,162148.0,92.1317,92.5872,89.666,91.2999,162148.0
2024-02-27 10:00:00,92.29,92.76,91.95,92.07,105839.0,91.389,91.8544,91.0523,91.1712,105839.0
2024-02-27 10:30:00,92.12,92.45,92.0,92.21,69389.0,91.2207,91.5475,91.1019,91.3098,69389.0
2024-02-27 11:00:00,92.23,92.38,91.98,92.35,92245.0,91.3296,91.4781,91.0821,91.4484,92245.0
2024-02-27 11:30:00,92.36,92.9,92.26,92.68,86510.0,91.4583,91.9931,91.3593,91.7752,86510.0
2024-02-27 12:00:00,92.7,92.95,92.6,92.72,63567.0,91.795,92.0426,91.696,91.8148,63567.0
2024-02-27 12:30:00,92.75,93.46,92.72,93.12,53226.0,91.8445,92.5476,91.8148,92.2109,53226.0
2024-02-27 13:00:00,93.07,93.48,92.99,93.36,55784.0,92.1614,92.5674,92.0822,92.4486,55784.0
2024-02-27 13:30:00,93.39,93.97,93.35,93.81,52582.0,92.4783,93.0526,92.4387,92.8942,52582.0
2024-02-27 14:00:00,93.84,94.13,93.7,93.7,32435.0,92.9239,93.2111,92.7853,92.7853,32435.0
2024-02-27 14:30:00,93.7,93.71,93.15,93.2,22509.0,92.7853,92.7952,92.2406,92.2901,22509.0
2024-02-27 15:00:00,93.2,93.27,92.72,92.92,33677.0,92.2901,92.3595,91.8148,92.0129,33677.0
2024-02-27 15:30:00,92.96,93.0,92.59,92.59,167756.0,92.0525,92.0921,91.6861,91.6861,167756.0
2024-02-28 09:30:00,91.05,91.67,90.81,91.58,102670.0,90.1611,90.7751,89.9235,90.686,102670.0
2024-02-28 10:00:00,91.51,92.0,91.47,91.83,45189.0,90.6166,91.1019,90.577,90.9335,45189.0
2024-02-28 10:30:00,91.82,91.85,91.02,91.21,64915.0,90.9236,90.9533,90.1314,90.3196,64915.0
2024-02-28 11:00:00,91.21,91.36,90.64,91.01,24682.0,90.3196,90.4681,89.7551,90.1215,24682.0
2024-02-28 11:30:00,91.07,91.41,90.9,91.35,36819.0,90.1809,90.5176,90.0126,90.4582,36819.0
2024-02-28 12:00:00,91.37,91.47,91.25,91.39,16202.0,90.478,90.577,90.3592,90.4978,16202.0
2024-02-28 12:30:00,91.14,91.42,91.14,91.38,42299.0,90.2503,90.5275,90.2503,90.4879,42299.0
2024-02-28 13:00:00,91.25,91.41,91.21,91.34,20725.0,90.3592,90.5176,90.3196,90.4483,20725.0
2024-02-28 13:30:00,91.35,91.45,91.28,91.43,24133.0,90.4582,90.5572,90.3889,90.5374,24133.0
2024-02-28 14:00:00,91.41,91.59,91.27,91.48,15546.0,90.5176,90.6959,90.379,90.5869,15546.0
2024-02-28 14:30:00,91.47,91.49,91.33,91.42,13272.0,90.577,90.5968,90.4384,90.5275,13272.0
2024-02-28 15:00:00,91.39,91.86,91.38,91.76,33388.0,90.4978,90.9632,90.4879,90.8642,33388.0
2024-02-28 15:30:00,91.72,91.83,91.47,91.83,118862.0,90.8246,90.9335,90.577,90.9335,118862.0
2024-02-29 09:30:00,94.95,95.84,94.35,94.35,132388.0,94.0231,94.9044,93.4289,93.4289,132388.0
2024-02-29 10:00:00,94.41,94.82,93.58,93.95,111725.0,93.4883,93.8943,92.6664,93.0328,111725.0
2024-02-29 10:30:00,94.0,94.06,92.86,92.98,29315.0,93.0823,93.1417,91.9535,92.0723,29315.0
2024-02-29 11:00:00,93.04,93.66,92.98,93.5,39222.0,92.1317,92.7456,92.0723,92.5872,39222.0
2024-02-29 11:30:00,93.55,93.58,93.08,93.42,22633.0,92.6367,92.6664,92.1713,92.508,22633.0
2024-02-29 12:00:00,93.42,93.85,93.42,93.78,26564.0,92.508,92.9338,92.508,92.8645,26564.0
2024-02-29 12:30:00,93.7,93.83,93.53,93.77,22979.0,92.7853,92.914,92.6169,92.8546,22979.0
2024-02-29 13:00:00,93.77,94.0,93.68,93.69,11811.0,92.8546,93.0823,92.7655,92.7754,11811.0
2024-02-29 13:30:00,93.74,93.88,93.31,93.45,15211.0,92.8249,92.9635,92.3991,92.5377,15211.0
2024-02-29 14:00:00,93.45,93.9,93.41,93.84,17216.0,92.5377,92.9833,92.4981,92.9239,17216.0
2024-02-29 14:30:00,93.86,94.02,93.65,93.78,30036.0,92.9437,93.1021,92.7357,92.8645,30036.0
2024-02-29 15:00:00,93.77,94.25,93.77,94.24,54097.0,92.8546,93.3299,92.8546,93.32,54097.0
2024-02-29 15:30:00,94.25,94.3,93.42,93.5,161846.0,93.3299,93.3794,92.508,92.5872,161846.0
2024-03-01 09:30:00,94.91,95.98,94.67,95.16,186899.0,93.9834,95.043,93.7458,94.231,186899.0
2024-03-01 10:00:00,95.3,96.66,95.22,96.61,112871.0,94.3696,95.7164,94.2904,95.6668,112871.0
2024-03-01 10:30:00,96.61,97.29,96.4,96.63,88539.0,95.6668,96.3402,95.4589,95.6867,88539.0
2024-03-01 11:00:00,96.6,96.87,96.33,96.46,83957.0,95.6569,95.9243,95.3896,95.5183,83957.0
2024-03-01 11:30:00,96.5,96.59,96.26,96.48,39550.0,95.5579,95.647,95.3203,95.5381,39550.0
2024-03-01 12:00:00,96.43,96.59,96.33,96.34,25148.0,95.4886,95.647,95.3896,95.3995,25148.0
2024-03-01 12:30:00,96.39,96.55,96.32,96.54,13015.0,95.449,95.6074,95.3797,95.5975,13015.0
2024-03-01 13:00:00,96.5,96.51,96.3,96.37,13136.0,95.5579,95.5678,95.3599,95.4292,13136.0
2024-03-01 13:30:00,96.31,96.37,96.04,96.14,11329.0,95.3698,95.4292,95.1024,95.2014,11329.0
2024-03-01 14:00:00,96.17,96.48,96.17,96.29,13557.0,95.2311,95.5381,95.2311,95.35,13557.0
2024-03-01 14:30:00,96.29,96.41,96.15,96.41,15348.0,95.35,95.4688,95.2113,95.4688,15348.0
2024-03-01 15:00:00,96.35,96.52,96.17,96.41,25344.0,95.4094,95.5777,95.2311,95.4688,25344.0
2024-03-01 15:30:00,96.47,96.48,96.02,96.09,118544.0,95.5282,95.5381,95.0826,95.1519,118544.0
2024-03-04 09:30:00,98.0,98.2,95.42,96.54,298007.0,97.0433,97.2413,94.4885,95.5975,298007.0
2024-03-04 10:00:00,96.55,96.87,95.51,96.77,102109.0,95.6074,95.9243,94.5776,95.8253,102109.0
2024-03-04 10:30:00,96.75,97.42,96.54,96.67,79740.0,95.8055,96.4689,95.5975,95.7263,79740.0
2024-03-04 11:00:00,96.81,97.5,96.47,96.99,79075.0,95.8649,96.5482,95.5282,96.0431,79075.0
2024-03-04 11:30:00,96.94,96.99,96.0,96.41,58331.0,95.9936,96.0431,95.0628,95.4688,58331.0
2024-03-04 12:00:00,96.42,97.01,96.41,96.77,34103.0,95.4787,96.0629,95.4688,95.8253,34103.0
2024-03-04 12:30:00,96.74,97.03,96.7,96.79,46472.0,95.7956,96.0827,95.756,95.8451,46472.0
2024-03-04 13:00:00,96.79,96.99,96.64,96.66,56762.0,95.8451,96.0431,95.6966,95.7164,56762.0
2024-03-04 13:30:00,96.73,96.88,96.63,96.81,19543.0,95.7857,95.9342,95.6867,95.8649,19543.0
2024-03-04 14:00:00,96.88,96.92,96.53,96.61,26570.0,95.9342,95.9738,95.5876,95.6668,26570.0
2024-03-04 14:30:00,96.68,96.81,96.49,96.57,21767.0,95.7362,95.8649,95.548,95.6272,21767.0
2024-03-04 15:00:00,96.59,96.73,96.33,96.63,44725.0,95.647,95.7857,95.3896,95.6867,44725.0
2024-03-04 15:30:00,96.64,96.72,96.13,96.2,144426.0,95.6966,95.7758,95.1915,95.2609,144426.0
2024-03-05 09:30:00,94.74,94.98,93.76,94.98,153266.0,93.8151,94.0528,92.8447,94.0528,153266.0
2024-03-05 10:00:00,94.83,95.1,94.32,94.51,71329.0,93.9042,94.1716,93.3992,93.5874,71329.0
2024-03-05 10:30:00,94.53,94.81,94.46,94.61,38784.0,93.6072,93.8844,93.5378,93.6864,38784.0
2024-03-05 11:00:00,94.66,94.66,94.3,94.54,27735.0,93.7359,93.7359,93.3794,93.6171,27735.0
2024-03-05 11:30:00,94.61,94.67,94.28,94.5,23928.0,93.6864,93.7458,93.3596,93.5774,23928.0
2024-03-05 12:00:00,94.51,94.94,94.48,94.9,19907.0,93.5874,94.0132,93.5576,93.9735,19907.0
2024-03-05 12:30:00,94.93,95.03,94.61,94.97,18432.0,94.0033,94.1023,93.6864,94.0429,18432.0
2024-03-05 13:00:00,94.89,94.94,94.74,94.87,13664.0,93.9636,94.0132,93.8151,93.9438,13664.0
2024-03-05 13:30:00,94.8,95.08,94.79,94.83,16611.0,93.8745,94.1518,93.8646,93.9042,16611.0
2024-03-05 14:00:00,94.81,94.96,94.6,94.6,10283.0,93.8844,94.033,93.6765,93.6765,10283.0
2024-03-05 14:30:00,94.61,94.64,94.13,94.27,23605.0,93.6864,93.7161,93.2111,93.3497,23605.0
2024-03-05 15:00:00,94.3,94.57,94.25,94.56,39246.0,93.3794,93.6468,93.3299,93.6369,39246.0
2024-03-05 15:30:00,94.51,94.87,94.26,94.76,143082.0,93.5874,93.9438,93.3398,93.8349,143082.0
2024-03-06 09:30:00,96.32,97.31,96.26,96.57,192117.0,95.3797,96.36,95.3203,95.6272,192117.0
2024-03-06 10:00:00,96.32,96.46,95.84,95.99,89592.0,95.3797,95.5183,94.9044,95.0529,89592.0
2024-03-06 10:30:00,95.97,96.03,92.48,93.23,227838.0,95.0331,95.0925,91.5772,92.3198,227838.0
2024-03-06 11:00:00,93.32,94.71,93.22,94.64,97738.0,92.409,93.7854,92.3099,93.7161,97738.0
2024-03-06 11:30:00,94.57,94.79,94.16,94.66,105607.0,93.6468,93.8646,93.2408,93.7359,105607.0
2024-03-06 12:00:00,94.63,95.41,94.63,95.36,27038.0,93.7062,94.4786,93.7062,94.4291,27038.0
2024-03-06 12:30:00,95.42,95.78,95.41,95.49,33809.0,94.4885,94.845,94.4786,94.5578,33809.0
2024-03-06 13:00:00,95.5,95.63,95.27,95.54,44671.0,94.5677,94.6964,94.3399,94.6073,44671.0
2024-03-06 13:30:00,95.5,95.6,95.28,95.51,107371.0,94.5677,94.6667,94.3498,94.5776,107371.0
2024-03-06 14:00:00,95.5,95.65,95.43,95.5,50970.0,94.5677,94.7162,94.4984,94.5677,50970.0
2024-03-06 14:30:00,95.48,95.52,95.02,95.19,51732.0,94.5479,94.5875,94.0924,94.2607,51732.0
2024-03-06 15:00:00,95.15,95.23,94.33,94.93,50840.0,94.2211,94.3003,93.4091,94.0033,50840.0
2024-03-06 15:30:00,94.92,95.16,94.6,95.13,207794.0,93.9933,94.231,93.6765,94.2013,207794.0
2024-03-07 09:30:00,93.11,93.92,91.7,92.52,190535.0,92.201,93.0031,90.8048,91.6168,190535.0
2024-03-07 10:00:00,92.43,92.94,91.85,92.01,136521.0,91.5277,92.0327,90.9533,91.1118,136521.0
2024-03-07 10:30:00,92.03,92.21,91.07,91.13,119310.0,91.1316,91.3098,90.1809,90.2403,119310.0
2024-03-07 11:00:00,91.13,91.35,90.41,90.7,149745.0,90.2403,90.4582,89.5274,89.8145,149745.0
2024-03-07 11:30:00,90.71,90.85,90.25,90.3,86583.0,89.8244,89.9631,89.3689,89.4185,86583.0
2024-03-07 12:00:00,90.32,91.0,90.01,90.61,121814.0,89.4383,90.1116,89.1313,89.7254,121814.0
2024-03-07 12:30:00,90.67,91.0,90.19,91.0,47328.0,89.7848,90.1116,89.3095,90.1116,47328.0
2024-03-07 13:00:00,90.96,91.0,90.71,90.71,37245.0,90.072,90.1116,89.8244,89.8244,37245.0
2024-03-07 13:30:00,90.71,91.0,90.54,90.59,37615.0,89.8244,90.1116,89.6561,89.7056,37615.0
2024-03-07 14:00:00,90.62,90.75,90.13,90.2,131522.0,89.7353,89.8641,89.2501,89.3194,131522.0
2024-03-07 14:30:00,90.14,90.36,89.83,89.83,77974.0,89.26,89.4779,88.953,88.953,77974.0
2024-03-07 15:00:00,89.78,90.43,89.76,90.23,187718.0,88.9035,89.5472,88.8837,89.3491,187718.0
2024-03-07 15:30:00,90.2,90.72,90.06,90.49,272174.0,89.3194,89.8344,89.1808,89.6066,272174.0
2024-03-08 09:30:00,90.0,91.87,89.75,90.28,177447.0,89.1214,90.9731,88.8738,89.3986,177447.0
2024-03-08 10:00:00,90.35,90.52,88.22,88.27,316370.0,89.468,89.6363,87.3588,87.4083,316370.0
2024-03-08 10:30:00,88.31,88.77,87.48,87.68,201514.0,87.4479,87.9034,86.626,86.824,201514.0
2024-03-08 11:00:00,87.7,88.17,87.47,87.59,125797.0,86.8438,87.3092,86.6161,86.7349,125797.0
2024-03-08 11:30:00,87.56,88.95,87.09,88.91,177288.0,86.7052,88.0816,86.2398,88.042,177288.0
2024-03-08 12:00:00,88.89,89.0,87.92,87.98,135882.0,88.0222,88.1311,87.0617,87.1211,135882.0
2024-03-08 12:30:00,88.14,88.46,87.91,88.36,214111.0,87.2795,87.5964,87.0518,87.4974,214111.0
2024-03-08 13:00:00,88.46,89.47,88.38,89.3,57250.0,87.5964,88.5966,87.5172,88.4282,57250.0
2024-03-08 13:30:00,89.3,89.94,89.27,89.93,44056.0,88.4282,89.062,88.3985,89.0521,44056.0
2024-03-08 14:00:00,89.97,90.09,89.66,89.86,34956.0,89.0917,89.2105,88.7847,88.9827,34956.0
2024-03-08 14:30:00,89.89,90.19,89.66,90.19,41847.0,89.0125,89.3095,88.7847,89.3095,41847.0
2024-03-08 15:00:00,90.22,90.36,89.76,90.02,65490.0,89.3392,89.4779,88.8837,89.1412,65490.0
2024-03-08 15:30:00,90.01,90.25,89.62,90.18,232875.0,89.1313,89.3689,88.7451,89.2996,232875.0
2024-03-11 09:30:00,90.31,90.49,88.06,88.1,137855.0,89.4284,89.6066,87.2003,87.2399,137855.0
2024-03-11 10:00:00,88.01,89.26,87.92,88.7,111218.0,87.1508,88.3886,87.0617,87.8341,111218.0
2024-03-11 10:30:00,88.77,89.26,88.59,88.64,74432.0,87.9034,88.3886,87.7251,87.7747,74432.0
2024-03-11 11:00:00,88.64,89.67,88.63,89.34,79308.0,87.7747,88.7946,87.7648,88.4678,79308.0
2024-03-11 11:30:00,89.34,90.19,89.17,90.0,80135.0,88.4678,89.3095,88.2995,89.1214,80135.0
2024-03-11 12:00:00,89.95,90.08,89.44,89.94,57018.0,89.0719,89.2006,88.5668,89.062,57018.0
2024-03-11 12:30:00,89.93,89.95,89.45,89.5,83485.0,89.0521,89.0719,88.5767,88.6263,83485.0
2024-03-11 13:00:00,89.51,89.63,89.27,89.55,71269.0,88.6362,88.755,88.3985,88.6758,71269.0
2024-03-11 13:30:00,89.55,89.58,89.13,89.34,82239.0,88.6758,88.7055,88.2599,88.4678,82239.0
2024-03-11 14:00:00,89.37,89.44,89.29,89.38,19722.0,88.4975,88.5668,88.4183,88.5074,19722.0
2024-03-11 14:30:00,89.38,89.46,89.12,89.36,35143.0,88.5074,88.5867,88.25,88.4876,35143.0
2024-03-11 15:00:00,89.32,89.33,88.92,88.93,42968.0,88.448,88.4579,88.0519,88.0618,42968.0
2024-03-11 15:30:00,88.98,89.11,88.81,88.96,164460.0,88.1113,88.2401,87.943,88.0915,164460.0
2024-03-12 09:30:00,88.0,89.17,87.46,88.71,216622.0,87.1409,88.2995,86.6062,87.844,216622.0
2024-03-12 10:00:00,88.65,89.07,87.69,87.7,145986.0,87.7846,88.2005,86.8339,86.8438,145986.0
2024-03-12 10:30:00,87.77,88.49,87.66,88.48,171104.0,86.9132,87.6261,86.8042,87.6162,171104.0
2024-03-12 11:00:00,88.52,89.32,88.43,89.14,126707.0,87.6558,88.448,87.5667,88.2698,126707.0
2024-03-12 11:30:00,89.07,89.25,88.76,89.11,66886.0,88.2005,88.3787,87.8935,88.2401,66886.0
2024-03-12 12:00:00,89.11,89.59,89.03,89.39,53130.0,88.2401,88.7154,88.1608,88.5173,53130.0
2024-03-12 12:30:00,89.36,89.42,89.08,89.21,47951.0,88.4876,88.547,88.2104,88.3391,47951.0
2024-03-12 13:00:00,89.14,89.33,89.02,89.2,38514.0,88.2698,88.4579,88.1509,88.3292,38514.0
2024-03-12 13:30:00,89.18,89.37,89.04,89.19,33323.0,88.3094,88.4975,88.1708,88.3193,33323.0
2024-03-12 14:00:00,89.19,89.28,89.05,89.23,50355.0,88.3193,88.4084,88.1807,88.3589,50355.0
2024-03-12 14:30:00,89.21,89.55,89.03,89.55,53448.0,88.3391,88.6758,88.1608,88.6758,53448.0
2024-03-12 15:00:00,89.51,89.62,89.38,89.54,49665.0,88.6362,88.7451,88.5074,88.6659,49665.0
2024-03-12 15:30:00,89.55,89.79,89.42,89.43,214741.0,88.6758,88.9134,88.547,88.5569,214741.0
2024-03-13 09:30:00,90.87,94.47,90.87,94.03,206850.0,89.9829,93.5477,89.9829,93.112,206850.0
2024-03-13 10:00:00,93.87,95.4,93.7,95.4,219208.0,92.9536,94.4687,92.7853,94.4687,219208.0
2024-03-13 10:30:00,95.4,95.45,94.46,94.73,140892.0,94.4687,94.5182,93.5378,93.8052,140892.0
2024-03-13 11:00:00,94.73,95.3,94.7,95.03,62234.0,93.8052,94.3696,93.7755,94.1023,62234.0
2024-03-13 11:30:00,94.94,95.15,94.72,94.91,36424.0,94.0132,94.2211,93.7953,93.9834,36424.0
2024-03-13 12:00:00,94.89,94.89,94.3,94.52,46092.0,93.9636,93.9636,93.3794,93.5973,46092.0
2024-03-13 12:30:00,94.49,94.61,94.09,94.48,37099.0,93.5675,93.6864,93.1715,93.5576,37099.0
2024-03-13 13:00:00,94.43,94.55,93.96,94.3,79733.0,93.5081,93.627,93.0427,93.3794,79733.0
2024-03-13 13:30:00,94.31,94.48,94.27,94.33,21474.0,93.3893,93.5576,93.3497,93.4091,21474.0
2024-03-13 14:00:00,94.27,94.36,94.01,94.17,22232.0,93.3497,93.4388,93.0922,93.2507,22232.0
2024-03-13 14:30:00,94.12,94.5,94.12,94.47,23886.0,93.2012,93.5774,93.2012,93.5477,23886.0
2024-03-13 15:00:00,94.48,94.79,94.33,94.65,57045.0,93.5576,93.8646,93.4091,93.726,57045.0
2024-03-13 15:30:00,94.59,94.98,94.44,94.84,164584.0,93.6666,94.0528,93.518,93.9141,164584.0
2024-03-14 09:30:00,92.64,93.12,91.9,92.65,146627.0,91.7356,92.2109,91.0028,91.7455,146627.0
2024-03-14 10:00:00,92.63,93.84,92.28,93.76,46245.0,91.7257,92.9239,91.3791,92.8447,46245.0
2024-03-14 10:30:00,93.76,93.79,93.03,93.16,23451.0,92.8447,92.8744,92.1218,92.2505,23451.0
2024-03-14 11:00:00,93.14,93.15,92.44,92.5,34790.0,92.2307,92.2406,91.5376,91.597,34790.0
2024-03-14 11:30:00,92.45,92.61,92.38,92.52,11101.0,91.5475,91.7059,91.4781,91.6168,11101.0
2024-03-14 12:00:00,92.5,92.5,92.11,92.26,19130.0,91.597,91.597,91.2108,91.3593,19130.0
2024-03-14 12:30:00,92.23,93.09,92.22,93.03,14383.0,91.3296,92.1812,91.3197,92.1218,14383.0
2024-03-14 13:00:00,92.99,93.32,92.74,93.32,23901.0,92.0822,92.409,91.8346,92.409,23901.0
2024-03-14 13:30:00,93.25,93.43,93.02,93.22,19618.0,92.3397,92.5179,92.1119,92.3099,19618.0
2024-03-14 14:00:00,93.25,93.45,93.17,93.2,20234.0,92.3397,92.5377,92.2604,92.2901,20234.0
2024-03-14 14:30:00,93.35,93.35,93.13,93.31,13399.0,92.4387,92.4387,92.2208,92.3991,13399.0
2024-03-14 15:00:00,93.28,93.37,93.1,93.33,18693.0,92.3694,92.4585,92.1911,92.4189,18693.0
2024-03-14 15:30:00,93.26,93.49,92.89,93.49,107605.0,92.3496,92.5773,91.9832,92.5773,107605.0
2024-03-15 09:30:00,94.2,94.38,92.68,92.83,32603.0,93.2804,93.4586,91.7752,91.9238,32603.0
2024-03-15 10:00:00,92.79,93.1,92.48,92.8,21244.0,91.8841,92.1911,91.5772,91.894,21244.0
2024-03-15 10:30:00,92.86,93.08,92.72,93.08,14761.0,91.9535,92.1713,91.8148,92.1713,14761.0
2024-03-15 11:00:00,93.01,93.18,92.77,93.0,24429.0,92.102,92.2703,91.8643,92.0921,24429.0
2024-03-15 11:30:00,92.97,93.01,92.88,92.93,14703.0,92.0624,92.102,91.9733,92.0228,14703.0
2024-03-15 12:00:00,92.9,92.94,92.51,92.65,14226.0,91.9931,92.0327,91.6069,91.7455,14226.0
2024-03-15 12:30:00,92.61,92.73,92.59,92.64,8873.0,91.7059,91.8247,91.6861,91.7356,8873.0
2024-03-15 13:00:00,92.63,92.79,92.61,92.76,9654.0,91.7257,91.8841,91.7059,91.8544,9654.0
2024-03-15 13:30:00,92.76,93.01,92.74,92.9,18114.0,91.8544,92.102,91.8346,91.9931,18114.0
2024-03-15 14:00:00,92.89,92.94,92.56,92.62,10619.0,91.9832,92.0327,91.6564,91.7158,10619.0
2024-03-15 14:30:00,92.62,92.79,92.61,92.73,12108.0,91.7158,91.8841,91.7059,91.8247,12108.0
2024-03-15 15:00:00,92.7,92.71,92.16,92.31,19473.0,91.795,91.8049,91.2603,91.4088,19473.0
2024-03-15 15:30:00,92.32,92.32,91.84,91.99,82441.0,91.4187,91.4187,90.9434,91.092,82441.0
2024-03-18 09:30:00,91.67,91.71,89.8,90.31,103999.0,90.7751,90.8147,88.9233,89.4284,103999.0
2024-03-18 10:00:00,90.4,90.85,90.2,90.42,49410.0,89.5175,89.9631,89.3194,89.5373,49410.0
2024-03-18 10:30:00,90.38,91.05,90.28,91.04,44213.0,89.4977,90.1611,89.3986,90.1512,44213.0
2024-03-18 11:00:00,91.1,91.47,90.97,91.46,38264.0,90.2106,90.577,90.0819,90.5671,38264.0
2024-03-18 11:30:00,91.47,91.94,91.41,91.74,21654.0,90.577,91.0424,90.5176,90.8444,21654.0
2024-03-18 12:00:00,91.73,91.78,91.47,91.7,15274.0,90.8345,90.884,90.577,90.8048,15274.0
2024-03-18 12:30:00,91.66,91.78,91.4,91.63,11217.0,90.7652,90.884,90.5077,90.7355,11217.0
2024-03-18 13:00:00,91.57,91.63,91.5,91.55,6057.0,90.6761,90.7355,90.6067,90.6562,6057.0
2024-03-18 13:30:00,91.61,91.82,91.54,91.64,22688.0,90.7157,90.9236,90.6463,90.7454,22688.0
2024-03-18 14:00:00,91.66,91.75,91.5,91.62,18195.0,90.7652,90.8543,90.6067,90.7256,18195.0
2024-03-18 14:30:00,91.61,91.61,91.31,91.47,13599.0,90.7157,90.7157,90.4186,90.577,13599.0
2024-03-18 15:00:00,91.52,91.71,91.46,91.55,33682.0,90.6265,90.8147,90.5671,90.6562,33682.0
2024-03-18 15:30:00,91.55,91.7,91.22,91.61,87804.0,90.6562,90.8048,90.3295,90.7157,87804.0
2024-03-19 09:30:00,90.98,91.83,90.42,90.97,46178.0,90.0918,90.9335,89.5373,90.0819,46178.0
2024-03-19 10:00:00,90.89,91.28,90.85,91.24,28672.0,90.0027,90.3889,89.9631,90.3493,28672.0
2024-03-19 10:30:00,91.29,91.51,91.2,91.28,69208.0,90.3988,90.6166,90.3097,90.3889,69208.0
2024-03-19 11:00:00,91.2,91.43,91.18,91.21,17500.0,90.3097,90.5374,90.2899,90.3196,17500.0
2024-03-19 11:30:00,91.27,91.74,91.27,91.61,26501.0,90.379,90.8444,90.379,90.7157,26501.0
2024-03-19 12:00:00,91.62,91.9,91.53,91.86,40976.0,90.7256,91.0028,90.6364,90.9632,40976.0
2024-03-19 12:30:00,91.86,91.98,91.7,91.94,35804.0,90.9632,91.0821,90.8048,91.0424,35804.0
2024-03-19 13:00:00,91.96,92.14,91.85,92.05,30017.0,91.0622,91.2405,90.9533,91.1514,30017.0
2024-03-19 13:30:00,92.06,92.44,92.05,92.32,32105.0,91.1613,91.5376,91.1514,91.4187,32105.0
2024-03-19 14:00:00,92.29,92.51,92.17,92.48,19952.0,91.389,91.6069,91.2702,91.5772,19952.0
2024-03-19 14:30:00,92.43,92.52,92.3,92.43,29183.0,91.5277,91.6168,91.3989,91.5277,29183.0
2024-03-19 15:00:00,92.44,92.53,92.03,92.07,42067.0,91.5376,91.6267,91.1316,91.1712,42067.0
2024-03-19 15:30:00,92.1,92.57,92.02,92.56,79771.0,91.2009,91.6663,91.1217,91.6564,79771.0
2024-03-20 09:30:00,93.0,94.15,92.5,93.39,104974.0,92.0921,93.2309,91.597,92.4783,104974.0
2024-03-20 10:00:00,93.39,93.71,92.92,93.55,56795.0,92.4783,92.7952,92.0129,92.6367,56795.0
2024-03-20 10:30:00,93.55,94.61,93.3,94.36,89648.0,92.6367,93.6864,92.3892,93.4388,89648.0
2024-03-20 11:00:00,94.41,94.88,94.2,94.69,59613.0,93.4883,93.9537,93.2804,93.7656,59613.0
2024-03-20 11:30:00,94.7,94.72,94.38,94.4,22642.0,93.7755,93.7953,93.4586,93.4784,22642.0
2024-03-20 12:00:00,94.42,95.23,94.36,94.72,31163.0,93.4982,94.3003,93.4388,93.7953,31163.0
2024-03-20 12:30:00,94.75,94.81,94.46,94.69,16682.0,93.825,93.8844,93.5378,93.7656,16682.0
2024-03-20 13:00:00,94.69,94.69,94.23,94.47,12576.0,93.7656,93.7656,93.3101,93.5477,12576.0
2024-03-20 13:30:00,94.48,94.68,94.39,94.68,20424.0,93.5576,93.7557,93.4685,93.7557,20424.0
2024-03-20 14:00:00,94.68,94.82,94.15,94.16,36407.0,93.7557,93.8943,93.2309,93.2408,36407.0
2024-03-20 14:30:00,94.2,94.25,93.74,94.09,38261.0,93.2804,93.3299,92.8249,93.1715,38261.0
2024-03-20 15:00:00,94.08,94.27,93.97,94.11,37738.0,93.1615,93.3497,93.0526,93.1913,37738.0
2024-03-20 15:30:00,94.12,94.5,94.05,94.16,94444.0,93.2012,93.5774,93.1318,93.2408,94444.0
2024-03-21 09:30:00,93.81,95.64,93.81,95.04,137648.0,92.8942,94.7063,92.8942,94.1122,137648.0
2024-03-21 10:00:00,95.06,95.17,94.18,94.47,50669.0,94.132,94.2409,93.2606,93.5477,50669.0
2024-03-21 10:30:00,94.48,94.84,94.36,94.73,30578.0,93.5576,93.9141,93.4388,93.8052,30578.0
2024-03-21 11:00:00,94.79,95.38,94.54,95.0,45058.0,93.8646,94.4489,93.6171,94.0726,45058.0
2024-03-21 11:30:00,95.04,95.56,94.8,95.39,50759.0,94.1122,94.6271,93.8745,94.4588,50759.0
2024-03-21 12:00:00,95.41,95.88,95.36,95.76,29860.0,94.4786,94.944,94.4291,94.8251,29860.0
2024-03-21 12:30:00,95.77,95.84,95.09,95.63,85292.0,94.8351,94.9044,94.1617,94.6964,85292.0
2024-03-21 13:00:00,95.64,95.82,95.54,95.63,51291.0,94.7063,94.8846,94.6073,94.6964,51291.0
2024-03-21 13:30:00,95.65,95.7,95.36,95.42,21753.0,94.7162,94.7657,94.4291,94.4885,21753.0
2024-03-21 14:00:00,95.41,95.45,94.95,95.0,50713.0,94.4786,94.5182,94.0231,94.0726,50713.0
2024-03-21 14:30:00,95.0,95.18,94.95,95.06,24174.0,94.0726,94.2508,94.0231,94.132,24174.0
2024-03-21 15:00:00,95.11,95.3,94.99,95.05,10785.0,94.1815,94.3696,94.0627,94.1221,10785.0
2024-03-21 15:30:00,95.06,95.35,94.37,94.38,115766.0,94.132,94.4192,93.4487,93.4586,115766.0
2024-03-22 09:30:00,93.2,94.59,93.0,93.95,74873.0,92.2901,93.6666,92.0921,93.0328,74873.0
2024-03-22 10:00:00,93.94,93.94,93.04,93.26,43111.0,93.0229,93.0229,92.1317,92.3496,43111.0
2024-03-22 10:30:00,93.26,93.56,92.98,93.31,32914.0,92.3496,92.6466,92.0723,92.3991,32914.0
2024-03-22 11:00:00,93.27,93.49,93.22,93.35,55275.0,92.3595,92.5773,92.3099,92.4387,55275.0
2024-03-22 11:30:00,93.41,93.44,93.0,93.03,27473.0,92.4981,92.5278,92.0921,92.1218,27473.0
2024-03-22 12:00:00,93.03,93.03,92.64,93.0,16067.0,92.1218,92.1218,91.7356,92.0921,16067.0
2024-03-22 12:30:00,93.02,93.36,92.98,93.31,25344.0,92.1119,92.4486,92.0723,92.3991,25344.0
2024-03-22 13:00:00,93.36,93.42,93.2,93.2,24087.0,92.4486,92.508,92.2901,92.2901,24087.0
2024-03-22 13:30:00,93.23,93.31,92.95,92.99,12591.0,92.3198,92.3991,92.0426,92.0822,12591.0
2024-03-22 14:00:00,93.03,93.07,92.66,92.77,20373.0,92.1218,92.1614,91.7554,91.8643,20373.0
2024-03-22 14:30:00,92.77,92.84,92.43,92.47,30196.0,91.8643,91.9337,91.5277,91.5673,30196.0
2024-03-22 15:00:00,92.48,92.63,92.2,92.6,39361.0,91.5772,91.7257,91.2999,91.696,39361.0
2024-03-22 15:30:00,92.58,92.93,92.54,92.75,110815.0,91.6762,92.0228,91.6366,91.8445,110815.0
2024-03-25 09:30:00,92.28,92.5,90.37,90.78,118236.0,91.3791,91.597,89.4878,89.8938,118236.0
2024-03-25 10:00:00,90.78,91.54,90.71,90.9,80604.0,89.8938,90.6463,89.8244,90.0126,80604.0
2024-03-25 10:30:00,90.83,90.83,90.02,90.06,80484.0,89.9433,89.9433,89.1412,89.1808,80484.0
2024-03-25 11:00:00,90.01,90.19,89.81,90.19,56651.0,89.1313,89.3095,88.9332,89.3095,56651.0
2024-03-25 11:30:00,90.13,90.22,89.65,90.09,62645.0,89.2501,89.3392,88.7748,89.2105,62645.0
2024-03-25 12:00:00,90.05,90.65,90.05,90.53,38083.0,89.1709,89.765,89.1709,89.6462,38083.0
2024-03-25 12:30:00,90.52,90.73,90.48,90.57,32159.0,89.6363,89.8443,89.5967,89.6858,32159.0
2024-03-25 13:00:00,90.57,90.61,90.31,90.41,29750.0,89.6858,89.7254,89.4284,89.5274,29750.0
2024-03-25 13:30:00,90.41,90.85,90.41,90.74,16367.0,89.5274,89.9631,89.5274,89.8542,16367.0
2024-03-25 14:00:00,90.76,90.78,90.57,90.67,21217.0,89.874,89.8938,89.6858,89.7848,21217.0
2024-03-25 14:30:00,90.66,90.69,90.56,90.67,22952.0,89.7749,89.8046,89.6759,89.7848,22952.0
2024-03-25 15:00:00,90.67,90.67,90.34,90.46,33656.0,89.7848,89.7848,89.4581,89.5769,33656.0
2024-03-25 15:30:00,90.45,90.91,90.4,90.8,131174.0,89.567,90.0225,89.5175,89.9136,131174.0
2024-03-26 09:30:00,90.05,90.28,88.58,89.48,202183.0,89.1709,89.3986,87.7152,88.6065,202183.0
2024-03-26 10:00:00,89.41,89.95,89.12,89.32,65460.0,88.5371,89.0719,88.25,88.448,65460.0
2024-03-26 10:30:00,89.31,89.37,88.54,88.73,72023.0,88.4381,88.4975,87.6756,87.8638,72023.0
2024-03-26 11:00:00,88.74,89.33,88.52,89.02,81117.0,87.8737,88.4579,87.6558,88.1509,81117.0
2024-03-26 11:30:00,89.09,89.21,88.85,89.14,60622.0,88.2203,88.3391,87.9826,88.2698,60622.0
2024-03-26 12:00:00,89.16,89.67,89.1,89.34,29128.0,88.2896,88.7946,88.2302,88.4678,29128.0
2024-03-26 12:30:00,89.3,89.34,89.0,89.06,37047.0,88.4282,88.4678,88.1311,88.1906,37047.0
2024-03-26 13:00:00,89.06,89.07,88.71,88.91,105413.0,88.1906,88.2005,87.844,88.042,105413.0
2024-03-26 13:30:00,88.91,89.12,88.77,88.95,70346.0,88.042,88.25,87.9034,88.0816,70346.0
2024-03-26 14:00:00,88.93,89.04,88.78,88.94,41176.0,88.0618,88.1708,87.9133,88.0717,41176.0
2024-03-26 14:30:00,88.93,89.21,88.85,89.11,39783.0,88.0618,88.3391,87.9826,88.2401,39783.0
2024-03-26 15:00:00,89.1,89.16,88.91,88.98,71566.0,88.2302,88.2896,88.042,88.1113,71566.0
2024-03-26 15:30:00,88.95,89.05,88.65,88.73,244102.0,88.0816,88.1807,87.7846,87.8638,244102.0
2024-03-27 09:30:00,87.0,88.19,85.41,86.0,301812.0,86.1507,87.329,84.5762,85.1604,301812.0
2024-03-27 10:00:00,85.99,86.01,85.0,85.5,238994.0,85.1505,85.1703,84.1702,84.6653,238994.0
2024-03-27 10:30:00,85.47,86.45,85.35,85.83,109570.0,84.6356,85.606,84.5168,84.9921,109570.0
2024-03-27 11:00:00,85.88,86.05,85.76,86.0,50986.0,85.0416,85.2099,84.9228,85.1604,50986.0
2024-03-27 11:30:00,86.0,86.0,85.4,85.45,80113.0,85.1604,85.1604,84.5663,84.6158,80113.0
2024-03-27 12:00:00,85.45,85.56,85.15,85.15,47904.0,84.6158,84.7247,84.3187,84.3187,47904.0
2024-03-27 12:30:00,85.17,85.21,84.94,85.01,70308.0,84.3385,84.3781,84.1108,84.1801,70308.0
2024-03-27 13:00:00,85.01,85.58,84.8,85.4,81456.0,84.1801,84.7445,83.9721,84.5663,81456.0
2024-03-27 13:30:00,85.41,85.92,85.41,85.8,29653.0,84.5762,85.0812,84.5762,84.9624,29653.0
2024-03-27 14:00:00,85.8,85.81,85.43,85.61,44210.0,84.9624,84.9723,84.596,84.7742,44210.0
2024-03-27 14:30:00,85.59,85.83,85.52,85.55,58272.0,84.7544,84.9921,84.6851,84.7148,58272.0
2024-03-27 15:00:00,85.58,85.61,85.27,85.4,70823.0,84.7445,84.7742,84.4376,84.5663,70823.0
2024-03-27 15:30:00,85.4,85.99,85.4,85.99,199118.0,84.5663,85.1505,84.5663,85.1505,199118.0
2024-03-28 09:30:00,86.71,88.4,86.69,87.14,134110.0,85.8635,87.537,85.8437,86.2893,134110.0
2024-03-28 10:00:00,87.07,87.76,86.8,87.52,125204.0,86.22,86.9032,85.9526,86.6656,125204.0
2024-03-28 10:30:00,87.52,87.95,87.41,87.49,71210.0,86.6656,87.0914,86.5567,86.6359,71210.0
2024-03-28 11:00:00,87.46,87.58,87.34,87.58,46914.0,86.6062,86.725,86.4873,86.725,46914.0
2024-03-28 11:30:00,87.53,87.58,86.94,86.97,72643.0,86.6755,86.725,86.0913,86.121,72643.0
2024-03-28 12:00:00,86.97,87.0,86.71,86.76,50883.0,86.121,86.1507,85.8635,85.913,50883.0
2024-03-28 12:30:00,86.76,86.77,86.44,86.58,26534.0,85.913,85.9229,85.5961,85.7348,26534.0
2024-03-28 13:00:00,86.55,86.58,86.39,86.42,18278.0,85.7051,85.7348,85.5466,85.5763,18278.0
2024-03-28 13:30:00,86.45,86.65,86.43,86.51,24052.0,85.606,85.8041,85.5862,85.6655,24052.0
2024-03-28 14:00:00,86.49,86.98,86.49,86.64,51076.0,85.6456,86.1309,85.6456,85.7942,51076.0
2024-03-28 14:30:00,86.66,86.8,86.51,86.71,30592.0,85.814,85.9526,85.6655,85.8635,30592.0
2024-03-28 15:00:00,86.71,86.82,86.48,86.54,39446.0,85.8635,85.9724,85.6357,85.6952,39446.0
2024-03-28 15:30:00,86.54,86.97,86.46,86.83,137506.0,85.6952,86.121,85.6159,85.9823,137506.0
2024-04-01 09:30:00,88.6,88.88,87.96,88.61,171001.0,87.735,88.0123,87.1013,87.7449,171001.0
2024-04-01 10:00:00,88.56,88.77,88.0,88.15,62720.0,87.6954,87.9034,87.1409,87.2894,62720.0
2024-04-01 10:30:00,88.14,88.5,88.07,88.08,98154.0,87.2795,87.636,87.2102,87.2201,98154.0
2024-04-01 11:00:00,88.07,88.33,87.82,88.2,66112.0,87.2102,87.4677,86.9627,87.339,66112.0
2024-04-01 11:30:00,88.25,88.25,88.04,88.15,23568.0,87.3885,87.3885,87.1805,87.2894,23568.0
2024-04-01 12:00:00,88.15,88.23,88.04,88.18,20750.0,87.2894,87.3687,87.1805,87.3191,20750.0
2024-04-01 12:30:00,88.21,88.31,88.13,88.15,53226.0,87.3489,87.4479,87.2696,87.2894,53226.0
2024-04-01 13:00:00,88.15,88.24,87.76,87.83,18251.0,87.2894,87.3786,86.9032,86.9726,18251.0
2024-04-01 13:30:00,87.81,87.87,87.48,87.74,17073.0,86.9528,87.0122,86.626,86.8834,17073.0
2024-04-01 14:00:00,87.66,87.83,87.56,87.56,20266.0,86.8042,86.9726,86.7052,86.7052,20266.0
2024-04-01 14:30:00,87.6,87.74,87.41,87.41,30975.0,86.7448,86.8834,86.5567,86.5567,30975.0
2024-04-01 15:00:00,87.44,87.54,87.3,87.44,39277.0,86.5864,86.6854,86.4477,86.5864,39277.0
2024-04-01 15:30:00,87.44,87.69,87.21,87.5,125197.0,86.5864,86.8339,86.3586,86.6458,125197.0
2024-04-02 09:30:00,86.5,86.59,85.21,85.23,100656.0,85.6555,85.7447,84.3781,84.3979,100656.0
2024-04-02 10:00:00,85.23,85.4,84.51,84.97,224640.0,84.3979,84.5663,83.685,84.1405,224640.0
2024-04-02 10:30:00,84.97,85.55,84.71,85.42,123037.0,84.1405,84.7148,83.883,84.5861,123037.0
2024-04-02 11:00:00,85.41,85.87,85.33,85.45,63270.0,84.5762,85.0317,84.497,84.6158,63270.0
2024-04-02 11:30:00,85.45,85.75,85.41,85.66,44423.0,84.6158,84.9129,84.5762,84.8237,44423.0
2024-04-02 12:00:00,85.69,86.46,85.64,86.46,61695.0,84.8535,85.6159,84.8039,85.6159,61695.0
2024-04-02 12:30:00,86.49,87.05,86.22,86.94,104902.0,85.6456,86.2002,85.3783,86.0913,104902.0
2024-04-02 13:00:00,87.03,87.43,87.03,87.41,22214.0,86.1804,86.5765,86.1804,86.5567,22214.0
2024-04-02 13:30:00,87.33,87.42,86.94,87.02,21154.0,86.4774,86.5666,86.0913,86.1705,21154.0
2024-04-02 14:00:00,87.01,87.2,86.88,86.98,20506.0,86.1606,86.3487,86.0318,86.1309,20506.0
2024-04-02 14:30:00,86.94,87.0,86.64,86.73,41784.0,86.0913,86.1507,85.7942,85.8833,41784.0
2024-04-02 15:00:00,86.7,87.0,86.57,86.65,38270.0,85.8536,86.1507,85.7249,85.8041,38270.0
2024-04-02 15:30:00,86.63,86.68,86.17,86.17,164004.0,85.7843,85.8338,85.3288,85.3288,164004.0
2024-04-03 09:30:00,86.74,87.95,85.95,87.74,68970.0,85.8932,87.0914,85.1109,86.8834,68970.0
2024-04-03 10:00:00,87.99,88.04,87.51,87.87,48582.0,87.131,87.1805,86.6557,87.0122,48582.0
2024-04-03 10:30:00,87.8,88.09,87.78,87.99,42821.0,86.9429,87.23,86.9231,87.131,42821.0
2024-04-03 11:00:00,87.98,88.07,87.71,88.04,26462.0,87.1211,87.2102,86.8537,87.1805,26462.0
2024-04-03 11:30:00,87.97,87.99,87.86,87.97,20048.0,87.1112,87.131,87.0023,87.1112,20048.0
2024-04-03 12:00:00,87.97,88.0,87.69,87.92,28172.0,87.1112,87.1409,86.8339,87.0617,28172.0
2024-04-03 12:30:00,87.92,87.96,87.79,87.84,19232.0,87.0617,87.1013,86.933,86.9825,19232.0
2024-04-03 13:00:00,87.81,87.96,87.81,87.91,12466.0,86.9528,87.1013,86.9528,87.0518,12466.0
2024-04-03 13:30:00,87.86,88.09,87.8,88.04,23460.0,87.0023,87.23,86.9429,87.1805,23460.0
2024-04-03 14:00:00,88.01,88.2,88.01,88.09,11907.0,87.1508,87.339,87.1508,87.23,11907.0
2024-04-03 14:30:00,88.09,88.11,87.87,87.91,11710.0,87.23,87.2498,87.0122,87.0518,11710.0
2024-04-03 15:00:00,87.91,87.98,87.44,87.52,16366.0,87.0518,87.1211,86.5864,86.6656,16366.0
2024-04-03 15:30:00,87.47,87.8,87.38,87.44,52877.0,86.6161,86.9429,86.527,86.5864,52877.0
2024-04-04 09:30:00,87.2,88.15,86.71,86.91,43239.0,86.3487,87.2894,85.8635,86.0615,43239.0
2024-04-04 10:00:00,86.94,87.07,86.25,86.42,17469.0,86.0913,86.22,85.408,85.5763,17469.0
2024-04-04 10:30:00,86.52,86.57,85.91,86.0,28868.0,85.6754,85.7249,85.0713,85.1604,28868.0
2024-04-04 11:00:00,85.94,86.0,85.74,85.99,41873.0,85.101,85.1604,84.903,85.1505,41873.0
2024-04-04 11:30:00,85.92,86.1,85.68,85.96,24262.0,85.0812,85.2595,84.8436,85.1208,24262.0
2024-04-04 12:00:00,85.95,86.49,85.95,86.49,60590.0,85.1109,85.6456,85.1109,85.6456,60590.0
2024-04-04 12:30:00,86.51,86.71,86.43,86.69,7307.0,85.6655,85.8635,85.5862,85.8437,7307.0
2024-04-04 13:00:00,86.72,86.76,86.3,86.34,9123.0,85.8734,85.913,85.4575,85.4971,9123.0
2024-04-04 13:30:00,86.35,86.57,86.23,86.33,9339.0,85.507,85.7249,85.3882,85.4872,9339.0
2024-04-04 14:00:00,86.36,86.36,85.73,85.74,7591.0,85.5169,85.5169,84.8931,84.903,7591.0
2024-04-04 14:30:00,85.68,85.82,85.35,85.39,8237.0,84.8436,84.9822,84.5168,84.5564,8237.0
2024-04-04 15:00:00,85.39,85.57,85.24,85.34,12357.0,84.5564,84.7346,84.4078,84.5069,12357.0
2024-04-04 15:30:00,85.34,85.52,85.18,85.32,80170.0,84.5069,84.6851,84.3484,84.4871,80170.0
2024-04-05 09:30:00,85.28,86.5,85.17,86.45,19214.0,84.4475,85.6555,84.3385,85.606,19214.0
2024-04-05 10:00:00,86.28,86.3,85.88,85.95,18988.0,85.4377,85.4575,85.0416,85.1109,18988.0
2024-04-05 10:30:00,85.95,86.03,85.76,85.81,7588.0,85.1109,85.1901,84.9228,84.9723,7588.0
2024-04-05 11:00:00,85.81,85.81,85.51,85.58,7279.0,84.9723,84.9723,84.6752,84.7445,7279.0
2024-04-05 11:30:00,85.5,85.62,85.37,85.59,10890.0,84.6653,84.7841,84.5366,84.7544,10890.0
2024-04-05 12:00:00,85.59,85.84,85.53,85.84,12893.0,84.7544,85.002,84.695,85.002,12893.0
2024-04-05 12:30:00,85.82,85.84,85.56,85.68,8336.0,84.9822,85.002,84.7247,84.8436,8336.0
2024-04-05 13:00:00,85.71,85.74,85.59,85.66,4155.0,84.8733,84.903,84.7544,84.8237,4155.0
2024-04-05 13:30:00,85.75,85.77,85.36,85.37,7894.0,84.9129,84.9327,84.5267,84.5366,7894.0
2024-04-05 14:00:00,85.33,85.48,85.21,85.34,7857.0,84.497,84.6455,84.3781,84.5069,7857.0
2024-04-05 14:30:00,85.3,85.44,85.2,85.42,5816.0,84.4673,84.6059,84.3682,84.5861,5816.0
2024-04-05 15:00:00,85.41,85.43,85.24,85.24,5042.0,84.5762,84.596,84.4078,84.4078,5042.0
2024-04-05 15:30:00,85.28,85.67,85.11,85.35,49936.0,84.4475,84.8337,84.2791,84.5168,49936.0
2024-04-08 09:30:00,85.2,85.82,84.9,85.22,187196.0,84.3682,84.9822,84.0712,84.388,187196.0
2024-04-08 10:00:00,85.36,85.37,84.56,84.82,69254.0,84.5267,84.5366,83.7345,83.9919,69254.0
2024-04-08 10:30:00,84.94,85.28,84.54,84.74,134436.0,84.1108,84.4475,83.7147,83.9127,134436.0
2024-04-08 11:00:00,84.66,84.78,84.27,84.58,119919.0,83.8335,83.9523,83.4473,83.7543,119919.0
2024-04-08 11:30:00,84.57,85.42,84.55,85.29,47240.0,83.7444,84.5861,83.7246,84.4574,47240.0
2024-04-08 12:00:00,85.27,85.74,85.22,85.44,45805.0,84.4376,84.903,84.388,84.6059,45805.0
2024-04-08 12:30:00,85.38,85.5,85.24,85.44,21573.0,84.5465,84.6653,84.4078,84.6059,21573.0
2024-04-08 13:00:00,85.43,85.65,85.35,85.63,14504.0,84.596,84.8138,84.5168,84.794,14504.0
2024-04-08 13:30:00,85.57,85.68,85.52,85.59,11753.0,84.7346,84.8436,84.6851,84.7544,11753.0
2024-04-08 14:00:00,85.57,85.87,85.56,85.83,13102.0,84.7346,85.0317,84.7247,84.9921,13102.0
2024-04-08 14:30:00,85.8,85.86,85.51,85.73,16487.0,84.9624,85.0218,84.6752,84.8931,16487.0
2024-04-08 15:00:00,85.74,85.9,85.56,85.81,31450.0,84.903,85.0614,84.7247,84.9723,31450.0
2024-04-08 15:30:00,85.79,85.79,85.05,85.41,148975.0,84.9525,84.9525,84.2197,84.5762,148975.0
2024-04-09 09:30:00,84.43,84.82,83.83,84.08,102347.0,83.6058,83.9919,83.0116,83.2592,102347.0
2024-04-09 10:00:00,84.09,84.35,83.94,84.14,81338.0,83.2691,83.5265,83.1205,83.3186,81338.0
2024-04-09 10:30:00,84.11,84.12,83.77,83.98,68578.0,83.2889,83.2988,82.9522,83.1601,68578.0
2024-04-09 11:00:00,83.95,84.56,83.87,84.37,37387.0,83.1304,83.7345,83.0512,83.5463,37387.0
2024-04-09 11:30:00,84.37,84.38,83.99,84.27,29688.0,83.5463,83.5562,83.1701,83.4473,29688.0
2024-04-09 12:00:00,84.31,84.44,84.14,84.26,21676.0,83.4869,83.6157,83.3186,83.4374,21676.0
2024-04-09 12:30:00,84.3,84.47,84.23,84.4,23121.0,83.477,83.6454,83.4077,83.576,23121.0
2024-04-09 13:00:00,84.35,84.67,84.3,84.56,24613.0,83.5265,83.8434,83.477,83.7345,24613.0
2024-04-09 13:30:00,84.56,84.76,84.54,84.67,20437.0,83.7345,83.9325,83.7147,83.8434,20437.0
2024-04-09 14:00:00,84.61,84.73,84.55,84.71,24749.0,83.784,83.9028,83.7246,83.883,24749.0
2024-04-09 14:30:00,84.66,84.9,84.64,84.87,21047.0,83.8335,84.0712,83.8137,84.0415,21047.0
2024-04-09 15:00:00,84.84,84.97,84.65,84.87,44055.0,84.0118,84.1405,83.8236,84.0415,44055.0
2024-04-09 15:30:00,84.82,84.92,84.56,84.81,158024.0,83.9919,84.091,83.7345,83.982,158024.0
2024-04-10 09:30:00,85.07,86.48,84.79,86.06,84232.0,84.2395,85.6357,83.9622,85.2198,84232.0
2024-04-10 10:00:00,85.97,86.96,85.84,86.62,299483.0,85.1307,86.1111,85.002,85.7744,299483.0
2024-04-10 10:30:00,86.61,87.56,86.41,87.27,135595.0,85.7645,86.7052,85.5664,86.418,135595.0
2024-04-10 11:00:00,87.26,87.7,86.81,87.24,82391.0,86.4081,86.8438,85.9625,86.3883,82391.0
2024-04-10 11:30:00,87.15,87.69,86.87,87.0,61210.0,86.2992,86.8339,86.0219,86.1507,61210.0
2024-04-10 12:00:00,87.01,87.01,86.31,86.59,42641.0,86.1606,86.1606,85.4674,85.7447,42641.0
2024-04-10 12:30:00,86.59,86.75,86.52,86.64,32648.0,85.7447,85.9031,85.6754,85.7942,32648.0
2024-04-10 13:00:00,86.67,86.81,86.41,86.64,35554.0,85.8239,85.9625,85.5664,85.7942,35554.0
2024-04-10 13:30:00,86.62,86.62,86.13,86.35,28600.0,85.7744,85.7744,85.2892,85.507,28600.0
2024-04-10 14:00:00,86.34,86.53,86.09,86.12,27256.0,85.4971,85.6853,85.2496,85.2793,27256.0
2024-04-10 14:30:00,86.11,86.73,85.95,86.73,53385.0,85.2694,85.8833,85.1109,85.8833,53385.0
2024-04-10 15:00:00,86.73,86.85,86.53,86.65,63440.0,85.8833,86.0021,85.6853,85.8041,63440.0
2024-04-10 15:30:00,86.65,86.7,86.36,86.57,172248.0,85.8041,85.8536,85.5169,85.7249,172248.0
2024-04-11 09:30:00,87.45,89.64,87.45,89.53,111665.0,86.5963,88.7649,86.5963,88.656,111665.0
2024-04-11 10:00:00,89.52,89.8,89.2,89.64,130341.0,88.6461,88.9233,88.3292,88.7649,130341.0
2024-04-11 10:30:00,89.61,90.19,89.48,89.96,134839.0,88.7352,89.3095,88.6065,89.0818,134839.0
2024-04-11 11:00:00,90.0,90.07,89.44,89.48,39403.0,89.1214,89.1907,88.5668,88.6065,39403.0
2024-04-11 11:30:00,89.48,89.99,89.48,89.85,38605.0,88.6065,89.1115,88.6065,88.9728,38605.0
2024-04-11 12:00:00,89.85,89.86,89.29,89.34,27837.0,88.9728,88.9827,88.4183,88.4678,27837.0
2024-04-11 12:30:00,89.31,89.43,89.01,89.05,47659.0,88.4381,88.5569,88.141,88.1807,47659.0
2024-04-11 13:00:00,89.08,89.3,88.96,89.26,26530.0,88.2104,88.4282,88.0915,88.3886,26530.0
2024-04-11 13:30:00,89.26,89.36,89.09,89.13,18692.0,88.3886,88.4876,88.2203,88.2599,18692.0
2024-04-11 14:00:00,89.13,89.56,89.1,89.45,19218.0,88.2599,88.6857,88.2302,88.5767,19218.0
2024-04-11 14:30:00,89.44,89.49,89.24,89.4,23811.0,88.5668,88.6164,88.3688,88.5272,23811.0
2024-04-11 15:00:00,89.42,89.46,89.2,89.27,29959.0,88.547,88.5867,88.3292,88.3985,29959.0
2024-04-11 15:30:00,89.27,89.55,89.14,89.15,108628.0,88.3985,88.6758,88.2698,88.2797,108628.0
2024-04-12 09:30:00,88.83,89.5,87.31,87.45,80618.0,87.9628,88.6263,86.4576,86.5963,80618.0
2024-04-12 10:00:00,87.4,87.82,87.04,87.63,24467.0,86.5468,86.9627,86.1903,86.7745,24467.0
2024-04-12 10:30:00,87.59,87.97,87.38,87.62,31430.0,86.7349,87.1112,86.527,86.7646,31430.0
2024-04-12 11:00:00,87.61,87.89,87.41,87.89,20184.0,86.7547,87.032,86.5567,87.032,20184.0
2024-04-12 11:30:00,87.88,87.89,87.62,87.73,15878.0,87.0221,87.032,86.7646,86.8735,15878.0
2024-04-12 12:00:00,87.72,87.76,87.29,87.39,11330.0,86.8636,86.9032,86.4378,86.5369,11330.0
2024-04-12 12:30:00,87.36,87.38,87.01,87.19,16867.0,86.5072,86.527,86.1606,86.3388,16867.0
2024-04-12 13:00:00,87.11,87.16,86.9,87.12,13237.0,86.2596,86.3091,86.0516,86.2695,13237.0
2024-04-12 13:30:00,87.12,87.35,86.77,87.08,29161.0,86.2695,86.4973,85.9229,86.2299,29161.0
2024-04-12 14:00:00,87.02,87.18,86.82,87.01,37450.0,86.1705,86.3289,85.9724,86.1606,37450.0
2024-04-12 14:30:00,87.0,87.0,86.57,86.76,19993.0,86.1507,86.1507,85.7249,85.913,19993.0
2024-04-12 15:00:00,86.72,86.78,86.41,86.49,30547.0,85.8734,85.9328,85.5664,85.6456,30547.0
2024-04-12 15:30:00,86.49,86.64,86.27,86.58,126512.0,85.6456,85.7942,85.4278,85.7348,126512.0
2024-04-15 09:30:00,85.42,87.75,85.42,87.35,47323.0,84.5861,86.8933,84.5861,86.4973,47323.0
2024-04-15 10:00:00,87.41,87.93,87.38,87.85,29561.0,86.5567,87.0716,86.527,86.9924,29561.0
2024-04-15 10:30:00,87.89,88.29,87.44,87.48,23529.0,87.032,87.4281,86.5864,86.626,23529.0
2024-04-15 11:00:00,87.51,87.52,86.87,87.11,24360.0,86.6557,86.6656,86.0219,86.2596,24360.0
2024-04-15 11:30:00,87.06,87.06,86.52,86.56,25670.0,86.2101,86.2101,85.6754,85.715,25670.0
2024-04-15 12:00:00,86.59,86.71,86.41,86.44,21293.0,85.7447,85.8635,85.5664,85.5961,21293.0
2024-04-15 12:30:00,86.42,86.66,86.32,86.48,26330.0,85.5763,85.814,85.4773,85.6357,26330.0
2024-04-15 13:00:00,86.39,86.54,85.54,85.56,60343.0,85.5466,85.6952,84.7049,84.7247,60343.0
2024-04-15 13:30:00,85.56,85.71,85.25,85.56,49480.0,84.7247,84.8733,84.4178,84.7247,49480.0
2024-04-15 14:00:00,85.62,85.63,85.36,85.38,17440.0,84.7841,84.794,84.5267,84.5465,17440.0
2024-04-15 14:30:00,85.39,85.51,85.26,85.34,26457.0,84.5564,84.6752,84.4277,84.5069,26457.0
2024-04-15 15:00:00,85.3,85.3,85.0,85.02,33913.0,84.4673,84.4673,84.1702,84.19,33913.0
2024-04-15 15:30:00,85.03,85.55,84.8,85.52,216337.0,84.1999,84.7148,83.9721,84.6851,216337.0
2024-04-16 09:30:00,84.0,85.16,83.9,85.05,92048.0,83.18,84.3286,83.0809,84.2197,92048.0
2024-04-16 10:00:00,85.04,85.72,84.91,85.37,93923.0,84.2098,84.8832,84.0811,84.5366,93923.0
2024-04-16 10:30:00,85.35,85.6,85.06,85.39,45482.0,84.5168,84.7643,84.2296,84.5564,45482.0
2024-04-16 11:00:00,85.37,85.8,85.3,85.75,27225.0,84.5366,84.9624,84.4673,84.9129,27225.0
2024-04-16 11:30:00,85.73,85.81,85.51,85.53,27179.0,84.8931,84.9723,84.6752,84.695,27179.0
2024-04-16 12:00:00,85.54,85.64,85.32,85.55,47688.0,84.7049,84.8039,84.4871,84.7148,47688.0
2024-04-16 12:30:00,85.56,86.0,85.53,85.82,40291.0,84.7247,85.1604,84.695,84.9822,40291.0
2024-04-16 13:00:00,85.84,85.84,85.35,85.42,78335.0,85.002,85.002,84.5168,84.5861,78335.0
2024-04-16 13:30:00,85.42,85.71,85.23,85.45,45303.0,84.5861,84.8733,84.3979,84.6158,45303.0
2024-04-16 14:00:00,85.45,85.93,85.34,85.4,37759.0,84.6158,85.0911,84.5069,84.5663,37759.0
2024-04-16 14:30:00,85.43,85.67,85.37,85.59,38050.0,84.596,84.8337,84.5366,84.7544,38050.0
2024-04-16 15:00:00,85.59,85.92,85.53,85.82,34046.0,84.7544,85.0812,84.695,84.9822,34046.0
2024-04-16 15:30:00,85.76,85.79,85.34,85.52,150451.0,84.9228,84.9525,84.5069,84.6851,150451.0
2024-04-17 09:30:00,86.21,86.29,85.52,85.65,71543.0,85.3684,85.4476,84.6851,84.8138,71543.0
2024-04-17 10:00:00,85.62,86.24,85.3,85.97,51071.0,84.7841,85.3981,84.4673,85.1307,51071.0
2024-04-17 10:30:00,85.9,85.96,85.36,85.45,37455.0,85.0614,85.1208,84.5267,84.6158,37455.0
2024-04-17 11:00:00,85.44,85.87,85.41,85.56,24073.0,84.6059,85.0317,84.5762,84.7247,24073.0
2024-04-17 11:30:00,85.54,85.54,85.12,85.51,26363.0,84.7049,84.7049,84.289,84.6752,26363.0
2024-04-17 12:00:00,85.48,85.48,85.12,85.28,32897.0,84.6455,84.6455,84.289,84.4475,32897.0
2024-04-17 12:30:00,85.3,85.31,84.76,84.96,60043.0,84.4673,84.4772,83.9325,84.1306,60043.0
2024-04-17 13:00:00,84.93,85.16,84.89,85.08,45642.0,84.1009,84.3286,84.0613,84.2494,45642.0
2024-04-17 13:30:00,85.09,85.48,85.0,85.47,40143.0,84.2593,84.6455,84.1702,84.6356,40143.0
2024-04-17 14:00:00,85.47,85.55,85.29,85.5,26389.0,84.6356,84.7148,84.4574,84.6653,26389.0
2024-04-17 14:30:00,85.49,85.62,85.24,85.3,30010.0,84.6554,84.7841,84.4078,84.4673,30010.0
2024-04-17 15:00:00,85.31,85.38,84.8,84.82,62366.0,84.4772,84.5465,83.9721,83.9919,62366.0
2024-04-17 15:30:00,84.84,85.01,84.51,84.55,214744.0,84.0118,84.1801,83.685,83.7246,214744.0
2024-04-18 09:30:00,85.75,86.76,85.08,85.2,63869.0,84.9129,85.913,84.2494,84.3682,63869.0
2024-04-18 10:00:00,85.29,86.5,85.06,86.5,30813.0,84.4574,85.6555,84.2296,85.6555,30813.0
2024-04-18 10:30:00,86.42,87.45,86.37,86.99,58198.0,85.5763,86.5963,85.5268,86.1408,58198.0
2024-04-18 11:00:00,87.03,87.29,86.86,87.17,37897.0,86.1804,86.4378,86.012,86.319,37897.0
2024-04-18 11:30:00,87.2,87.74,87.09,87.48,63620.0,86.3487,86.8834,86.2398,86.626,63620.0
2024-04-18 12:00:00,87.49,87.65,87.35,87.59,74952.0,86.6359,86.7943,86.4973,86.7349,74952.0
2024-04-18 12:30:00,87.56,87.67,86.58,86.92,62116.0,86.7052,86.8141,85.7348,86.0714,62116.0
2024-04-18 13:00:00,86.92,87.01,86.55,86.71,102685.0,86.0714,86.1606,85.7051,85.8635,102685.0
2024-04-18 13:30:00,86.66,86.95,86.41,86.95,22134.0,85.814,86.1012,85.5664,86.1012,22134.0
2024-04-18 14:00:00,86.9,87.04,86.75,86.91,13864.0,86.0516,86.1903,85.9031,86.0615,13864.0
2024-04-18 14:30:00,86.94,86.94,86.61,86.62,15332.0,86.0913,86.0913,85.7645,85.7744,15332.0
2024-04-18 15:00:00,86.59,86.74,86.52,86.68,16019.0,85.7447,85.8932,85.6754,85.8338,16019.0
2024-04-18 15:30:00,86.63,86.91,86.54,86.9,98240.0,85.7843,86.0615,85.6952,86.0516,98240.0
2024-04-19 09:30:00,86.21,86.39,85.38,85.7,59271.0,85.3684,85.5466,84.5465,84.8634,59271.0
2024-04-19 10:00:00,85.56,85.67,85.13,85.27,20277.0,84.7247,84.8337,84.2989,84.4376,20277.0
2024-04-19 10:30:00,85.31,85.59,85.26,85.34,12227.0,84.4772,84.7544,84.4277,84.5069,12227.0
2024-04-19 11:00:00,85.31,85.61,85.24,85.42,13498.0,84.4772,84.7742,84.4078,84.5861,13498.0
2024-04-19 11:30:00,85.4,85.5,85.16,85.16,18701.0,84.5663,84.6653,84.3286,84.3286,18701.0
2024-04-19 12:00:00,85.15,85.22,84.76,84.76,29521.0,84.3187,84.388,83.9325,83.9325,29521.0
2024-04-19 12:30:00,84.77,85.07,84.56,85.06,23730.0,83.9424,84.2395,83.7345,84.2296,23730.0
2024-04-19 13:00:00,85.07,85.52,85.07,85.37,16530.0,84.2395,84.6851,84.2395,84.5366,16530.0
2024-04-19 13:30:00,85.33,85.59,85.24,85.45,21218.0,84.497,84.7544,84.4078,84.6158,21218.0
2024-04-19 14:00:00,85.25,85.3,84.96,85.12,11079.0,84.4178,84.4673,84.1306,84.289,11079.0
2024-04-19 14:30:00,85.09,85.17,84.78,84.95,20069.0,84.2593,84.3385,83.9523,84.1207,20069.0
2024-04-19 15:00:00,84.98,85.18,84.85,85.04,41295.0,84.1504,84.3484,84.0217,84.2098,41295.0
2024-04-19 15:30:00,85.03,85.18,84.74,84.99,181029.0,84.1999,84.3484,83.9127,84.1603,181029.0
2024-04-22 09:30:00,86.34,86.95,85.75,85.95,61221.0,85.4971,86.1012,84.9129,85.1109,61221.0
2024-04-22 10:00:00,85.75,86.73,85.75,86.27,66900.0,84.9129,85.8833,84.9129,85.4278,66900.0
2024-04-22 10:30:00,86.28,86.49,86.0,86.06,47317.0,85.4377,85.6456,85.1604,85.2198,47317.0
2024-04-22 11:00:00,86.05,86.11,85.76,86.08,33106.0,85.2099,85.2694,84.9228,85.2396,33106.0
2024-04-22 11:30:00,86.08,86.58,86.01,86.56,32679.0,85.2396,85.7348,85.1703,85.715,32679.0
2024-04-22 12:00:00,86.42,86.84,86.26,86.66,24024.0,85.5763,85.9922,85.4179,85.814,24024.0
2024-04-22 12:30:00,86.6,87.22,86.58,87.19,17462.0,85.7546,86.3685,85.7348,86.3388,17462.0
2024-04-22 13:00:00,87.19,88.02,87.19,88.0,23904.0,86.3388,87.1607,86.3388,87.1409,23904.0
2024-04-22 13:30:00,88.03,88.34,87.99,88.28,16735.0,87.1706,87.4776,87.131,87.4182,16735.0
2024-04-22 14:00:00,88.28,88.81,88.28,88.49,34218.0,87.4182,87.943,87.4182,87.6261,34218.0
2024-04-22 14:30:00,88.51,88.56,88.11,88.26,17614.0,87.6459,87.6954,87.2498,87.3984,17614.0
2024-04-22 15:00:00,88.25,88.29,88.05,88.2,16893.0,87.3885,87.4281,87.1904,87.339,16893.0
2024-04-22 15:30:00,88.21,88.47,87.88,87.98,156501.0,87.3489,87.6063,87.0221,87.1211,156501.0
2024-04-23 09:30:00,89.35,91.04,89.35,90.02,179399.0,88.4777,90.1512,88.4777,89.1412,179399.0
2024-04-23 10:00:00,89.81,90.19,89.41,90.06,124841.0,88.9332,89.3095,88.5371,89.1808,124841.0
2024-04-23 10:30:00,90.0,90.45,89.32,89.46,63072.0,89.1214,89.567,88.448,88.5867,63072.0
2024-04-23 11:00:00,89.46,89.61,88.82,89.42,90883.0,88.5867,88.7352,87.9529,88.547,90883.0
2024-04-23 11:30:00,89.42,89.58,88.86,89.0,72562.0,88.547,88.7055,87.9925,88.1311,72562.0
2024-04-23 12:00:00,89.0,89.41,88.89,89.13,39112.0,88.1311,88.5371,88.0222,88.2599,39112.0
2024-04-23 12:30:00,89.16,89.34,88.85,88.88,30117.0,88.2896,88.4678,87.9826,88.0123,30117.0
2024-04-23 13:00:00,88.92,89.58,88.92,89.4,40170.0,88.0519,88.7055,88.0519,88.5272,40170.0
2024-04-23 13:30:00,89.4,89.74,89.27,89.57,19251.0,88.5272,88.8639,88.3985,88.6956,19251.0
2024-04-23 14:00:00,89.5,89.75,89.43,89.75,20791.0,88.6263,88.8738,88.5569,88.8738,20791.0
2024-04-23 14:30:00,89.73,89.79,89.6,89.73,22841.0,88.854,88.9134,88.7253,88.854,22841.0
2024-04-23 15:00:00,89.72,89.82,89.46,89.54,52319.0,88.8441,88.9431,88.5867,88.6659,52319.0
2024-04-23 15:30:00,89.52,89.68,89.28,89.63,185974.0,88.6461,88.8045,88.4084,88.755,185974.0
2024-04-24 09:30:00,84.54,85.0,74.18,74.3,1797642.0,83.7147,84.1702,73.4558,73.5747,1797642.0
2024-04-24 10:00:00,74.27,80.6,72.46,79.24,2139018.0,73.5449,79.8131,71.7526,78.4664,2139018.0
2024-04-24 10:30:00,79.0,80.39,77.59,77.72,699083.0,78.2288,79.6052,76.8325,76.9613,699083.0
2024-04-24 11:00:00,77.72,78.1,76.88,77.59,805284.0,76.9613,77.3376,76.1295,76.8325,805284.0
2024-04-24 11:30:00,77.51,78.09,76.81,77.1,347342.0,76.7533,77.3277,76.0601,76.3473,347342.0
2024-04-24 12:00:00,77.06,77.61,76.81,77.13,212400.0,76.3077,76.8523,76.0601,76.377,212400.0
2024-04-24 12:30:00,77.13,77.2,76.71,77.11,327000.0,76.377,76.4463,75.9611,76.3572,327000.0
2024-04-24 13:00:00,77.12,77.61,76.44,76.61,258929.0,76.3671,76.8523,75.6938,75.8621,258929.0
2024-04-24 13:30:00,76.64,77.33,76.12,76.37,203563.0,75.8918,76.5751,75.3769,75.6244,203563.0
2024-04-24 14:00:00,76.39,76.43,75.68,76.07,267923.0,75.6442,75.6839,74.9412,75.3274,267923.0
2024-04-24 14:30:00,76.06,76.43,75.26,75.34,180325.0,75.3175,75.6839,74.5253,74.6045,180325.0
2024-04-24 15:00:00,75.34,76.35,75.31,76.18,197671.0,74.6045,75.6046,74.5748,75.4363,197671.0
2024-04-24 15:30:00,76.17,77.37,76.16,77.1,835982.0,75.4264,76.6147,75.4165,76.3473,835982.0
2024-04-25 09:30:00,78.0,80.29,77.52,77.9,875068.0,77.2385,79.5062,76.7632,77.1395,875068.0
2024-04-25 10:00:00,77.94,80.57,77.81,80.53,453625.0,77.1791,79.7834,77.0504,79.7438,453625.0
2024-04-25 10:30:00,80.48,80.69,79.7,80.04,386497.0,79.6943,79.9023,78.9219,79.2586,386497.0
2024-04-25 11:00:00,80.01,80.55,80.01,80.51,261316.0,79.2289,79.7636,79.2289,79.724,261316.0
2024-04-25 11:30:00,80.54,80.57,80.18,80.36,134386.0,79.7537,79.7834,79.3972,79.5755,134386.0
2024-04-25 12:00:00,80.34,80.49,80.24,80.42,132786.0,79.5557,79.7042,79.4567,79.6349,132786.0
2024-04-25 12:30:00,80.39,80.71,80.01,80.47,162277.0,79.6052,79.9221,79.2289,79.6844,162277.0
2024-04-25 13:00:00,80.52,80.64,79.97,80.02,132828.0,79.7339,79.8528,79.1893,79.2388,132828.0
2024-04-25 13:30:00,80.02,80.25,79.68,79.68,188066.0,79.2388,79.4666,78.9021,78.9021,188066.0
2024-04-25 14:00:00,79.72,79.83,79.19,79.75,137318.0,78.9417,79.0507,78.4169,78.9714,137318.0
2024-04-25 14:30:00,79.72,80.06,79.71,80.04,135396.0,78.9417,79.2784,78.9318,79.2586,135396.0
2024-04-25 15:00:00,80.05,80.17,79.9,80.03,134285.0,79.2685,79.3873,79.12,79.2487,134285.0
2024-04-25 15:30:00,80.03,80.03,79.24,79.65,654789.0,79.2487,79.2487,78.4664,78.8724,654789.0
2024-04-26 09:30:00,84.0,84.46,81.58,82.92,603238.0,83.18,83.6355,80.7836,82.1105,603238.0
2024-04-26 10:00:00,82.91,83.16,82.3,82.38,232750.0,82.1006,82.3482,81.4966,81.5758,232750.0
2024-04-26 10:30:00,82.4,82.7,81.7,82.21,285761.0,81.5956,81.8926,80.9024,81.4074,285761.0
2024-04-26 11:00:00,82.21,82.9,82.21,82.69,122755.0,81.4074,82.0907,81.4074,81.8827,122755.0
2024-04-26 11:30:00,82.79,82.79,82.3,82.52,80057.0,81.9818,81.9818,81.4966,81.7144,80057.0
2024-04-26 12:00:00,82.51,82.71,82.24,82.47,53031.0,81.7045,81.9025,81.4371,81.6649,53031.0
2024-04-26 12:30:00,82.46,83.07,82.28,83.02,45811.0,81.655,82.259,81.4767,82.2095,45811.0
2024-04-26 13:00:00,83.07,83.47,83.03,83.12,59205.0,82.259,82.6551,82.2194,82.3085,59205.0
2024-04-26 13:30:00,83.13,83.6,82.94,83.58,51204.0,82.3184,82.7839,82.1303,82.7641,51204.0
2024-04-26 14:00:00,83.64,83.74,83.44,83.7,58941.0,82.8235,82.9225,82.6254,82.8829,58941.0
2024-04-26 14:30:00,83.75,83.75,83.48,83.65,50297.0,82.9324,82.9324,82.665,82.8334,50297.0
2024-04-26 15:00:00,83.65,83.65,83.47,83.49,71342.0,82.8334,82.8334,82.6551,82.6749,71342.0
2024-04-26 15:30:00,83.51,83.74,83.26,83.26,387303.0,82.6947,82.9225,82.4472,82.4472,387303.0
2024-04-29 09:30:00,80.01,82.19,79.9,81.71,274738.0,79.2289,81.3876,79.12,80.9123,274738.0
2024-04-29 10:00:00,81.79,82.28,81.68,81.7,84750.0,80.9915,81.4767,80.8826,80.9024,84750.0
2024-04-29 10:30:00,81.8,82.2,81.74,82.14,70475.0,81.0014,81.3975,80.942,81.3381,70475.0
2024-04-29 11:00:00,82.14,82.63,82.09,82.48,86705.0,81.3381,81.8233,81.2886,81.6748,86705.0
2024-04-29 11:30:00,82.48,82.57,81.79,81.93,57901.0,81.6748,81.7639,80.9915,81.1302,57901.0
2024-04-29 12:00:00,81.94,82.19,81.87,82.11,36146.0,81.1401,81.3876,81.0707,81.3084,36146.0
2024-04-29 12:30:00,82.04,82.11,81.9,82.08,34085.0,81.2391,81.3084,81.1005,81.2787,34085.0
2024-04-29 13:00:00,82.08,82.33,81.98,82.19,29902.0,81.2787,81.5263,81.1797,81.3876,29902.0
2024-04-29 13:30:00,82.22,82.77,82.22,82.7,54769.0,81.4173,81.962,81.4173,81.8926,54769.0
2024-04-29 14:00:00,82.7,82.78,82.43,82.5,35817.0,81.8926,81.9719,81.6253,81.6946,35817.0
2024-04-29 14:30:00,82.47,82.5,81.97,82.48,29163.0,81.6649,81.6946,81.1698,81.6748,29163.0
2024-04-29 15:00:00,82.44,82.68,82.26,82.51,50871.0,81.6352,81.8728,81.4569,81.7045,50871.0
2024-04-29 15:30:00,82.56,82.57,82.04,82.3,196112.0,81.754,81.7639,81.2391,81.4966,196112.0
2024-04-30 09:30:00,80.11,80.58,79.42,80.44,286392.0,79.3279,79.7933,78.6447,79.6547,286392.0
2024-04-30 10:00:00,80.44,80.71,79.63,79.68,181764.0,79.6547,79.9221,78.8526,78.9021,181764.0
2024-04-30 10:30:00,79.67,79.88,79.42,79.49,234815.0,78.8922,79.1002,78.6447,78.714,234815.0
2024-04-30 11:00:00,79.47,79.6,78.78,79.01,173706.0,78.6942,78.8229,78.0109,78.2387,173706.0
2024-04-30 11:30:00,79.05,79.17,78.62,78.76,107519.0,78.2783,78.3971,77.8525,77.9911,107519.0
2024-04-30 12:00:00,78.77,78.8,78.64,78.7,156461.0,78.001,78.0307,77.8723,77.9317,156461.0
2024-04-30 12:30:00,78.68,78.78,78.54,78.57,113541.0,77.9119,78.0109,77.7733,77.803,113541.0
2024-04-30 13:00:00,78.57,78.6,78.16,78.45,76296.0,77.803,77.8327,77.397,77.6841,76296.0
2024-04-30 13:30:00,78.45,78.82,78.45,78.59,53244.0,77.6841,78.0505,77.6841,77.8228,53244.0
2024-04-30 14:00:00,78.62,78.64,78.41,78.53,54100.0,77.8525,77.8723,77.6445,77.7634,54100.0
2024-04-30 14:30:00,78.55,78.66,78.25,78.28,86234.0,77.7832,77.8921,77.4861,77.5158,86234.0
2024-04-30 15:00:00,78.27,78.34,77.8,77.94,86279.0,77.5059,77.5752,77.0405,77.1791,86279.0
2024-04-30 15:30:00,77.91,77.99,77.07,77.11,307350.0,77.1494,77.2286,76.3176,76.3572,307350.0
2024-05-01 09:30:00,77.76,78.68,77.13,78.51,128025.0,77.0009,77.9119,76.377,77.7436,128025.0
2024-05-01 10:00:00,78.6,78.8,78.17,78.8,68472.0,77.8327,78.0307,77.4069,78.0307,68472.0
2024-05-01 10:30:00,78.79,79.14,78.41,79.14,70249.0,78.0208,78.3674,77.6445,78.3674,70249.0
2024-05-01 11:00:00,79.17,79.17,78.74,78.9,42190.0,78.3971,78.3971,77.9713,78.1297,42190.0
2024-05-01 11:30:00,78.94,79.62,78.94,79.51,54763.0,78.1694,78.8427,78.1694,78.7338,54763.0
2024-05-01 12:00:00,79.55,79.89,79.47,79.56,43930.0,78.7734,79.1101,78.6942,78.7833,43930.0
2024-05-01 12:30:00,79.56,79.61,79.0,79.16,35007.0,78.7833,78.8328,78.2288,78.3872,35007.0
2024-05-01 13:00:00,79.15,79.32,79.0,79.29,23947.0,78.3773,78.5456,78.2288,78.5159,23947.0
2024-05-01 13:30:00,79.29,79.58,79.26,79.33,31187.0,78.5159,78.8031,78.4862,78.5555,31187.0
2024-05-01 14:00:00,79.37,79.83,79.37,79.81,32417.0,78.5952,79.0507,78.5952,79.0309,32417.0
2024-05-01 14:30:00,79.78,80.08,79.49,79.78,56888.0,79.0012,79.2982,78.714,79.0012,56888.0
2024-05-01 15:00:00,79.9,80.02,79.54,79.59,48237.0,79.12,79.2388,78.7635,78.813,48237.0
2024-05-01 15:30:00,79.54,79.55,78.39,78.39,178931.0,78.7635,78.7734,77.6247,77.6247,178931.0
2024-05-02 09:30:00,79.0,80.9,78.53,79.32,242007.0,78.2288,80.1102,77.7634,78.5456,242007.0
2024-05-02 10:00:00,79.25,80.7,79.08,80.53,212093.0,78.4763,79.9122,78.308,79.7438,212093.0
2024-05-02 10:30:00,80.52,81.43,80.35,81.4,108838.0,79.7339,80.635,79.5656,80.6053,108838.0
2024-05-02 11:00:00,81.3,81.72,81.21,81.57,117326.0,80.5063,80.9222,80.4172,80.7737,117326.0
2024-05-02 11:30:00,81.53,81.9,81.29,81.84,72993.0,80.7341,81.1005,80.4964,81.041,72993.0
2024-05-02 12:00:00,81.79,81.96,81.61,81.9,101152.0,80.9915,81.1599,80.8133,81.1005,101152.0
2024-05-02 12:30:00,81.91,82.3,81.81,82.05,95546.0,81.1104,81.4966,81.0113,81.249,95546.0
2024-05-02 13:00:00,82.07,82.5,82.0,82.22,88608.0,81.2688,81.6946,81.1995,81.4173,88608.0
2024-05-02 13:30:00,82.22,82.32,81.97,82.1,64665.0,81.4173,81.5164,81.1698,81.2985,64665.0
2024-05-02 14:00:00,82.08,82.56,81.94,81.95,121181.0,81.2787,81.754,81.1401,81.15,121181.0
2024-05-02 14:30:00,81.9,82.32,81.65,81.99,53091.0,81.1005,81.5164,80.8529,81.1896,53091.0
2024-05-02 15:00:00,81.98,82.04,81.6,81.63,65258.0,81.1797,81.2391,80.8034,80.8331,65258.0
2024-05-02 15:30:00,81.63,81.63,80.88,80.88,441689.0,80.8331,80.8331,80.0904,80.0904,441689.0
2024-05-03 09:30:00,81.39,83.35,81.0,83.15,250433.0,80.5954,82.5363,80.2092,82.3383,250433.0
2024-05-03 10:00:00,83.25,84.52,83.1,84.49,233789.0,82.4373,83.6949,82.2887,83.6652,233789.0
2024-05-03 10:30:00,84.51,84.93,84.2,84.92,384849.0,83.685,84.1009,83.378,84.091,384849.0
2024-05-03 11:00:00,84.92,85.09,83.76,83.81,159776.0,84.091,84.2593,82.9423,82.9918,159776.0
2024-05-03 11:30:00,83.8,83.98,83.6,83.64,45136.0,82.9819,83.1601,82.7839,82.8235,45136.0
2024-05-03 12:00:00,83.61,83.98,83.35,83.91,56831.0,82.7938,83.1601,82.5363,83.0908,56831.0
2024-05-03 12:30:00,83.91,84.54,83.89,84.48,61542.0,83.0908,83.7147,83.071,83.6553,61542.0
2024-05-03 13:00:00,84.48,84.66,84.47,84.52,30133.0,83.6553,83.8335,83.6454,83.6949,30133.0
2024-05-03 13:30:00,84.49,84.8,84.35,84.65,27066.0,83.6652,83.9721,83.5265,83.8236,27066.0
2024-05-03 14:00:00,84.64,84.94,84.59,84.84,28231.0,83.8137,84.1108,83.7642,84.0118,28231.0
2024-05-03 14:30:00,84.85,84.95,84.79,84.89,53861.0,84.0217,84.1207,83.9622,84.0613,53861.0
2024-05-03 15:00:00,84.9,84.92,84.5,84.89,66738.0,84.0712,84.091,83.6751,84.0613,66738.0
2024-05-03 15:30:00,84.87,84.91,84.64,84.73,182735.0,84.0415,84.0811,83.8137,83.9028,182735.0
2024-05-06 09:30:00,84.49,85.17,83.57,84.33,143566.0,83.6652,84.3385,82.7542,83.5067,143566.0
2024-05-06 10:00:00,84.33,84.33,83.56,83.75,115515.0,83.5067,83.5067,82.7442,82.9324,115515.0
2024-05-06 10:30:00,83.74,84.13,83.58,84.04,73229.0,82.9225,83.3087,82.7641,83.2196,73229.0
2024-05-06 11:00:00,84.02,84.16,83.97,83.99,67128.0,83.1998,83.3384,83.1502,83.1701,67128.0
2024-05-06 11:30:00,83.99,84.24,83.99,84.12,107888.0,83.1701,83.4176,83.1701,83.2988,107888.0
2024-05-06 12:00:00,84.15,84.33,83.96,84.15,56890.0,83.3285,83.5067,83.1403,83.3285,56890.0
2024-05-06 12:30:00,84.12,84.27,83.99,84.24,38082.0,83.2988,83.4473,83.1701,83.4176,38082.0
2024-05-06 13:00:00,84.26,84.37,84.13,84.33,44464.0,83.4374,83.5463,83.3087,83.5067,44464.0
2024-05-06 13:30:00,84.33,84.39,84.22,84.25,35279.0,83.5067,83.5661,83.3978,83.4275,35279.0
2024-05-06 14:00:00,84.24,84.31,84.05,84.2,35187.0,83.4176,83.4869,83.2295,83.378,35187.0
2024-05-06 14:30:00,84.16,84.16,83.99,84.06,30212.0,83.3384,83.3384,83.1701,83.2394,30212.0
2024-05-06 15:00:00,84.05,84.17,83.98,84.06,37948.0,83.2295,83.3483,83.1601,83.2394,37948.0
2024-05-06 15:30:00,84.06,84.09,83.78,83.99,157542.0,83.2394,83.2691,82.9621,83.1701,157542.0
2024-05-07 09:30:00,82.1,82.42,81.17,81.62,139489.0,81.2985,81.6154,80.3776,80.8232,139489.0
2024-05-07 10:00:00,81.61,81.61,80.83,81.08,85456.0,80.8133,80.8133,80.0409,80.2885,85456.0
2024-05-07 10:30:00,81.13,81.51,80.88,81.4,70253.0,80.338,80.7143,80.0904,80.6053,70253.0
2024-05-07 11:00:00,81.4,81.44,80.82,81.07,67080.0,80.6053,80.6449,80.031,80.2786,67080.0
2024-05-07 11:30:00,81.04,81.27,80.85,80.88,42060.0,80.2489,80.4766,80.0607,80.0904,42060.0
2024-05-07 12:00:00,80.88,81.1,80.5,80.86,81915.0,80.0904,80.3083,79.7141,80.0706,81915.0
2024-05-07 12:30:00,80.86,80.97,80.79,80.88,26333.0,80.0706,80.1795,80.0013,80.0904,26333.0
2024-05-07 13:00:00,80.88,81.34,80.82,81.33,23360.0,80.0904,80.5459,80.031,80.536,23360.0
2024-05-07 13:30:00,81.35,81.37,81.07,81.26,18752.0,80.5558,80.5756,80.2786,80.4667,18752.0
2024-05-07 14:00:00,81.2,81.39,81.14,81.26,18238.0,80.4073,80.5954,80.3479,80.4667,18238.0
2024-05-07 14:30:00,81.24,81.65,81.17,81.62,23455.0,80.4469,80.8529,80.3776,80.8232,23455.0
2024-05-07 15:00:00,81.63,82.1,81.59,81.86,88034.0,80.8331,81.2985,80.7935,81.0608,88034.0
2024-05-07 15:30:00,81.88,82.01,81.64,81.64,145137.0,81.0807,81.2094,80.843,80.843,145137.0
2024-05-08 09:30:00,81.25,82.37,80.9,82.13,118328.0,80.4568,81.5659,80.1102,81.3282,118328.0
2024-05-08 10:00:00,82.18,84.29,82.18,84.2,226532.0,81.3777,83.4671,81.3777,83.378,226532.0
2024-05-08 10:30:00,84.21,84.67,84.18,84.3,133611.0,83.3879,83.8434,83.3582,83.477,133611.0
2024-05-08 11:00:00,84.27,84.28,83.3,83.32,91666.0,83.4473,83.4572,82.4868,82.5066,91666.0
2024-05-08 11:30:00,83.27,83.43,83.06,83.2,37492.0,82.4571,82.6155,82.2491,82.3878,37492.0
2024-05-08 12:00:00,83.18,83.39,83.09,83.12,34996.0,82.368,82.5759,82.2788,82.3085,34996.0
2024-05-08 12:30:00,83.12,83.24,82.9,83.07,32977.0,82.3085,82.4274,82.0907,82.259,32977.0
2024-05-08 13:00:00,83.04,83.04,82.81,82.88,26558.0,82.2293,82.2293,82.0016,82.0709,26558.0
2024-05-08 13:30:00,82.86,83.05,82.82,82.99,17479.0,82.0511,82.2392,82.0115,82.1798,17479.0
2024-05-08 14:00:00,82.97,83.09,82.88,83.06,33462.0,82.16,82.2788,82.0709,82.2491,33462.0
2024-05-08 14:30:00,83.07,83.21,82.8,82.84,24848.0,82.259,82.3977,81.9917,82.0313,24848.0
2024-05-08 15:00:00,82.83,82.9,82.47,82.48,29443.0,82.0214,82.0907,81.6649,81.6748,29443.0
2024-05-08 15:30:00,82.47,82.72,82.29,82.31,166299.0,81.6649,81.9125,81.4866,81.5065,166299.0
2024-05-09 09:30:00,83.08,83.59,82.54,82.61,68766.0,82.2689,82.774,81.7342,81.8035,68766.0
2024-05-09 10:00:00,82.64,82.93,82.41,82.83,35319.0,81.8332,82.1204,81.6055,82.0214,35319.0
2024-05-09 10:30:00,82.81,83.27,82.7,83.18,42210.0,82.0016,82.4571,81.8926,82.368,42210.0
2024-05-09 11:00:00,83.18,83.84,83.11,83.84,109237.0,82.368,83.0215,82.2986,83.0215,109237.0
2024-05-09 11:30:00,83.77,84.27,83.77,84.27,99546.0,82.9522,83.4473,82.9522,83.4473,99546.0
2024-05-09 12:00:00,84.22,84.24,84.02,84.15,23329.0,83.3978,83.4176,83.1998,83.3285,23329.0
2024-05-09 12:30:00,84.17,84.25,83.67,83.69,31761.0,83.3483,83.4275,82.8532,82.873,31761.0
2024-05-09 13:00:00,83.68,83.9,83.51,83.85,29343.0,82.8631,83.0809,82.6947,83.0314,29343.0
2024-05-09 13:30:00,83.82,84.14,83.81,83.92,18132.0,83.0017,83.3186,82.9918,83.1007,18132.0
2024-05-09 14:00:00,83.91,83.91,83.6,83.84,16469.0,83.0908,83.0908,82.7839,83.0215,16469.0
2024-05-09 14:30:00,83.95,84.09,83.58,83.7,30348.0,83.1304,83.2691,82.7641,82.8829,30348.0
2024-05-09 15:00:00,83.73,83.99,83.73,83.92,25040.0,82.9126,83.1701,82.9126,83.1007,25040.0
2024-05-09 15:30:00,83.89,83.99,83.84,83.99,103316.0,83.071,83.1701,83.0215,83.1701,103316.0
2024-05-10 09:30:00,85.05,85.15,83.65,84.28,76549.0,84.2197,84.3187,82.8334,83.4572,76549.0
2024-05-10 10:00:00,84.34,84.82,84.06,84.73,92733.0,83.5166,83.9919,83.2394,83.9028,92733.0
2024-05-10 10:30:00,84.7,84.71,84.12,84.28,52656.0,83.8731,83.883,83.2988,83.4572,52656.0
2024-05-10 11:00:00,84.23,84.72,84.21,84.51,58368.0,83.4077,83.8929,83.3879,83.685,58368.0
2024-05-10 11:30:00,84.51,84.55,84.3,84.3,29094.0,83.685,83.7246,83.477,83.477,29094.0
2024-05-10 12:00:00,84.27,84.53,84.1,84.38,28414.0,83.4473,83.7048,83.279,83.5562,28414.0
2024-05-10 12:30:00,84.41,84.49,84.23,84.23,18901.0,83.586,83.6652,83.4077,83.4077,18901.0
2024-05-10 13:00:00,84.27,84.36,84.14,84.14,23476.0,83.4473,83.5364,83.3186,83.3186,23476.0
2024-05-10 13:30:00,84.13,84.25,84.04,84.04,21038.0,83.3087,83.4275,83.2196,83.2196,21038.0
2024-05-10 14:00:00,84.02,84.15,84.01,84.06,19703.0,83.1998,83.3285,83.1899,83.2394,19703.0
2024-05-10 14:30:00,84.05,84.05,83.83,83.88,17403.0,83.2295,83.2295,83.0116,83.0611,17403.0
2024-05-10 15:00:00,83.87,84.0,83.8,83.97,22922.0,83.0512,83.18,82.9819,83.1502,22922.0
2024-05-10 15:30:00,83.98,84.35,83.87,84.14,121997.0,83.1601,83.5265,83.0512,83.3186,121997.0
2024-05-13 09:30:00,85.61,86.63,85.27,86.06,301003.0,84.7742,85.7843,84.4376,85.2198,301003.0
2024-05-13 10:00:00,86.06,86.75,85.92,86.4,121993.0,85.2198,85.9031,85.0812,85.5565,121993.0
2024-05-13 10:30:00,86.4,86.68,86.31,86.58,57102.0,85.5565,85.8338,85.4674,85.7348,57102.0
2024-05-13 11:00:00,86.52,86.96,86.49,86.95,71638.0,85.6754,86.1111,85.6456,86.1012,71638.0
2024-05-13 11:30:00,86.88,87.38,86.74,87.14,60883.0,86.0318,86.527,85.8932,86.2893,60883.0
2024-05-13 12:00:00,87.14,87.6,87.14,87.55,47734.0,86.2893,86.7448,86.2893,86.6953,47734.0
2024-05-13 12:30:00,87.58,87.75,87.18,87.26,38015.0,86.725,86.8933,86.3289,86.4081,38015.0
2024-05-13 13:00:00,87.28,87.33,87.02,87.15,36304.0,86.4279,86.4774,86.1705,86.2992,36304.0
2024-05-13 13:30:00,87.12,87.15,86.77,86.86,30647.0,86.2695,86.2992,85.9229,86.012,30647.0
2024-05-13 14:00:00,86.86,87.1,86.84,87.07,24756.0,86.012,86.2497,85.9922,86.22,24756.0
2024-05-13 14:30:00,87.06,87.31,86.97,87.13,59344.0,86.2101,86.4576,86.121,86.2794,59344.0
2024-05-13 15:00:00,87.08,87.5,87.08,87.46,41308.0,86.2299,86.6458,86.2299,86.6062,41308.0
2024-05-13 15:30:00,87.47,87.7,87.41,87.68,251603.0,86.6161,86.8438,86.5567,86.824,251603.0
2024-05-14 09:30:00,88.0,89.33,87.71,87.98,125810.0,87.1409,88.4579,86.8537,87.1211,125810.0
2024-05-14 10:00:00,87.92,88.42,87.52,88.24,66828.0,87.0617,87.5568,86.6656,87.3786,66828.0
2024-05-14 10:30:00,88.23,88.4,87.85,88.21,44782.0,87.3687,87.537,86.9924,87.3489,44782.0
2024-05-14 11:00:00,88.24,88.52,88.13,88.48,27537.0,87.3786,87.6558,87.2696,87.6162,27537.0
2024-05-14 11:30:00,88.48,88.79,88.43,88.51,32103.0,87.6162,87.9232,87.5667,87.6459,32103.0
2024-05-14 12:00:00,88.52,88.52,88.25,88.4,30770.0,87.6558,87.6558,87.3885,87.537,30770.0
2024-05-14 12:30:00,88.41,88.52,88.32,88.39,23319.0,87.5469,87.6558,87.4578,87.5271,23319.0
2024-05-14 13:00:00,88.38,88.49,88.09,88.4,34640.0,87.5172,87.6261,87.23,87.537,34640.0
2024-05-14 13:30:00,88.44,88.55,88.37,88.42,18293.0,87.5766,87.6855,87.5073,87.5568,18293.0
2024-05-14 14:00:00,88.42,88.66,88.4,88.46,32550.0,87.5568,87.7945,87.537,87.5964,32550.0
2024-05-14 14:30:00,88.47,88.58,88.24,88.42,26624.0,87.6063,87.7152,87.3786,87.5568,26624.0
2024-05-14 15:00:00,88.42,88.48,88.27,88.41,37185.0,87.5568,87.6162,87.4083,87.5469,37185.0
2024-05-14 15:30:00,88.39,88.67,88.32,88.59,133433.0,87.5271,87.8044,87.4578,87.7251,133433.0
2024-05-15 09:30:00,88.08,88.53,86.53,86.64,88564.0,87.2201,87.6657,85.6853,85.7942,88564.0
2024-05-15 10:00:00,86.61,86.67,85.4,85.41,63542.0,85.7645,85.8239,84.5663,84.5762,63542.0
2024-05-15 10:30:00,85.44,85.62,84.94,85.15,101136.0,84.6059,84.7841,84.1108,84.3187,101136.0
2024-05-15 11:00:00,85.09,85.4,84.82,84.89,69818.0,84.2593,84.5663,83.9919,84.0613,69818.0
2024-05-15 11:30:00,84.87,85.32,84.61,84.97,69817.0,84.0415,84.4871,83.784,84.1405,69817.0
2024-05-15 12:00:00,84.97,85.07,84.79,85.02,46698.0,84.1405,84.2395,83.9622,84.19,46698.0
2024-05-15 12:30:00,85.05,86.12,85.05,86.03,107325.0,84.2197,85.2793,84.2197,85.1901,107325.0
2024-05-15 13:00:00,86.03,86.35,85.82,86.09,40959.0,85.1901,85.507,84.9822,85.2496,40959.0
2024-05-15 13:30:00,86.07,86.5,86.07,86.47,75394.0,85.2297,85.6555,85.2297,85.6258,75394.0
2024-05-15 14:00:00,86.46,86.54,86.26,86.48,66208.0,85.6159,85.6952,85.4179,85.6357,66208.0
2024-05-15 14:30:00,86.49,86.79,86.46,86.71,41991.0,85.6456,85.9427,85.6159,85.8635,41991.0
2024-05-15 15:00:00,86.71,87.23,86.71,87.23,50398.0,85.8635,86.3784,85.8635,86.3784,50398.0
2024-05-15 15:30:00,87.25,87.42,87.09,87.25,160191.0,86.3982,86.5666,86.2398,86.3982,160191.0
2024-05-16 09:30:00,84.65,84.88,81.63,82.65,344932.0,83.8236,84.0514,80.8331,81.8431,344932.0
2024-05-16 10:00:00,82.72,84.67,82.34,84.51,248298.0,81.9125,83.8434,81.5362,83.685,248298.0
2024-05-16 10:30:00,84.4,84.67,83.0,83.0,140659.0,83.576,83.8434,82.1897,82.1897,140659.0
2024-05-16 11:00:00,83.05,83.61,82.53,82.64,195355.0,82.2392,82.7938,81.7243,81.8332,195355.0
2024-05-16 11:30:00,82.64,82.94,82.27,82.58,160727.0,81.8332,82.1303,81.4668,81.7738,160727.0
2024-05-16 12:00:00,82.57,82.77,82.42,82.45,141377.0,81.7639,81.962,81.6154,81.6451,141377.0
2024-05-16 12:30:00,82.45,82.67,82.06,82.43,147437.0,81.6451,81.8629,81.2589,81.6253,147437.0
2024-05-16 13:00:00,82.41,83.05,82.28,82.95,122535.0,81.6055,82.2392,81.4767,82.1402,122535.0
2024-05-16 13:30:00,82.97,83.02,82.5,82.59,76238.0,82.16,82.2095,81.6946,81.7837,76238.0
2024-05-16 14:00:00,82.59,83.32,82.56,83.16,93260.0,81.7837,82.5066,81.754,82.3482,93260.0
2024-05-16 14:30:00,83.18,83.72,83.18,83.7,87427.0,82.368,82.9027,82.368,82.8829,87427.0
2024-05-16 15:00:00,83.7,84.02,83.44,83.86,105901.0,82.8829,83.1998,82.6254,83.0413,105901.0
2024-05-16 15:30:00,83.84,84.12,83.69,83.7,336544.0,83.0215,83.2988,82.873,82.8829,336544.0
2024-05-17 09:30:00,82.25,83.57,81.75,81.79,129649.0,81.447,82.7542,80.9519,80.9915,129649.0
2024-05-17 10:00:00,81.75,82.92,81.75,82.92,142696.0,80.9519,82.1105,80.9519,82.1105,142696.0
2024-05-17 10:30:00,82.88,84.04,82.88,83.9,149135.0,82.0709,83.2196,82.0709,83.0809,149135.0
2024-05-17 11:00:00,83.92,84.15,83.67,83.82,137442.0,83.1007,83.3285,82.8532,83.0017,137442.0
2024-05-17 11:30:00,83.76,83.84,82.95,82.99,51787.0,82.9423,83.0215,82.1402,82.1798,51787.0
2024-05-17 12:00:00,83.01,83.01,82.49,82.54,48587.0,82.1996,82.1996,81.6847,81.7342,48587.0
2024-05-17 12:30:00,82.58,82.61,82.36,82.36,71230.0,81.7738,81.8035,81.556,81.556,71230.0
2024-05-17 13:00:00,82.42,82.67,82.11,82.3,64448.0,81.6154,81.8629,81.3084,81.4966,64448.0
2024-05-17 13:30:00,82.3,82.5,82.12,82.32,21535.0,81.4966,81.6946,81.3183,81.5164,21535.0
2024-05-17 14:00:00,82.28,82.32,82.04,82.1,49286.0,81.4767,81.5164,81.2391,81.2985,49286.0
2024-05-17 14:30:00,82.1,82.38,82.1,82.29,26787.0,81.2985,81.5758,81.2985,81.4866,26787.0
2024-05-17 15:00:00,82.3,82.41,82.21,82.38,34758.0,81.4966,81.6055,81.4074,81.5758,34758.0
2024-05-17 15:30:00,82.36,82.54,82.1,82.16,163341.0,81.556,81.7342,81.2985,81.3579,163341.0
2024-05-20 09:30:00,81.18,83.5,81.18,83.09,94308.0,80.3875,82.6848,80.3875,82.2788,94308.0
2024-05-20 10:00:00,83.1,83.37,81.9,81.97,84317.0,82.2887,82.5561,81.1005,81.1698,84317.0
2024-05-20 10:30:00,82.03,82.13,81.58,81.98,97880.0,81.2292,81.3282,80.7836,81.1797,97880.0
2024-05-20 11:00:00,81.97,82.09,81.59,81.97,66544.0,81.1698,81.2886,80.7935,81.1698,66544.0
2024-05-20 11:30:00,82.0,82.05,81.8,82.0,37578.0,81.1995,81.249,81.0014,81.1995,37578.0
2024-05-20 12:00:00,82.0,82.08,81.21,81.33,55209.0,81.1995,81.2787,80.4172,80.536,55209.0
2024-05-20 12:30:00,81.31,81.89,81.25,81.81,20156.0,80.5162,81.0906,80.4568,81.0113,20156.0
2024-05-20 13:00:00,81.8,81.83,81.33,81.33,18772.0,81.0014,81.0311,80.536,80.536,18772.0
2024-05-20 13:30:00,81.29,81.38,81.0,81.21,11639.0,80.4964,80.5855,80.2092,80.4172,11639.0
2024-05-20 14:00:00,81.27,81.37,81.17,81.19,9734.0,80.4766,80.5756,80.3776,80.3974,9734.0
2024-05-20 14:30:00,81.18,81.58,81.18,81.56,9904.0,80.3875,80.7836,80.3875,80.7638,9904.0
2024-05-20 15:00:00,81.51,81.57,81.38,81.57,25280.0,80.7143,80.7737,80.5855,80.7737,25280.0
2024-05-20 15:30:00,81.55,81.55,81.2,81.33,132092.0,80.7539,80.7539,80.4073,80.536,132092.0
2024-05-21 09:30:00,78.99,80.0,78.97,79.26,159473.0,78.2189,79.219,78.1991,78.4862,159473.0
2024-05-21 10:00:00,79.28,79.94,79.14,79.8,93478.0,78.506,79.1596,78.3674,79.021,93478.0
2024-05-21 10:30:00,79.77,79.89,79.53,79.79,34852.0,78.9912,79.1101,78.7536,79.0111,34852.0
2024-05-21 11:00:00,79.79,79.85,79.46,79.66,87612.0,79.0111,79.0705,78.6843,78.8823,87612.0
2024-05-21 11:30:00,79.63,79.87,79.38,79.61,29065.0,78.8526,79.0903,78.6051,78.8328,29065.0
2024-05-21 12:00:00,79.58,79.69,79.34,79.5,31147.0,78.8031,78.912,78.5654,78.7239,31147.0
2024-05-21 12:30:00,79.5,79.72,79.46,79.67,31103.0,78.7239,78.9417,78.6843,78.8922,31103.0
2024-05-21 13:00:00,79.64,79.86,79.51,79.86,12551.0,78.8625,79.0804,78.7338,79.0804,12551.0
2024-05-21 13:30:00,79.83,79.94,79.75,79.91,17663.0,79.0507,79.1596,78.9714,79.1299,17663.0
2024-05-21 14:00:00,79.89,80.0,79.89,79.94,10420.0,79.1101,79.219,79.1101,79.1596,10420.0
2024-05-21 14:30:00,79.94,80.16,79.93,80.01,12418.0,79.1596,79.3774,79.1497,79.2289,12418.0
2024-05-21 15:00:00,79.99,80.03,79.77,79.95,44444.0,79.2091,79.2487,78.9912,79.1695,44444.0
2024-05-21 15:30:00,79.97,80.21,79.69,79.71,227565.0,79.1893,79.427,78.912,78.9318,227565.0
2024-05-22 09:30:00,79.88,79.9,78.86,79.48,61917.0,79.1002,79.12,78.0901,78.7041,61917.0
2024-05-22 10:00:00,79.46,80.8,79.36,80.8,101746.0,78.6843,80.0112,78.5853,80.0112,101746.0
2024-05-22 10:30:00,80.77,81.13,80.66,80.91,77906.0,79.9815,80.338,79.8726,80.1201,77906.0
2024-05-22 11:00:00,80.85,81.08,80.71,80.98,38733.0,80.0607,80.2885,79.9221,80.1894,38733.0
2024-05-22 11:30:00,80.95,81.06,80.65,80.66,48570.0,80.1597,80.2687,79.8627,79.8726,48570.0
2024-05-22 12:00:00,80.66,80.68,80.34,80.56,23136.0,79.8726,79.8924,79.5557,79.7735,23136.0
2024-05-22 12:30:00,80.51,80.66,80.37,80.48,32514.0,79.724,79.8726,79.5854,79.6943,32514.0
2024-05-22 13:00:00,80.56,80.57,80.27,80.28,14387.0,79.7735,79.7834,79.4864,79.4963,14387.0
2024-05-22 13:30:00,80.3,80.41,80.19,80.36,22446.0,79.5161,79.625,79.4071,79.5755,22446.0
2024-05-22 14:00:00,80.34,80.35,79.98,80.08,25180.0,79.5557,79.5656,79.1992,79.2982,25180.0
2024-05-22 14:30:00,80.08,80.28,80.06,80.23,21944.0,79.2982,79.4963,79.2784,79.4468,21944.0
2024-05-22 15:00:00,80.21,80.21,79.87,80.16,30448.0,79.427,79.427,79.0903,79.3774,30448.0
2024-05-22 15:30:00,80.17,80.28,79.84,79.96,129495.0,79.3873,79.4963,79.0606,79.1794,129495.0
2024-05-23 09:30:00,79.46,79.46,78.53,78.84,112536.0,78.6843,78.6843,77.7634,78.0703,112536.0
2024-05-23 10:00:00,78.79,79.41,78.67,79.25,61840.0,78.0208,78.6348,77.902,78.4763,61840.0
2024-05-23 10:30:00,79.25,79.46,78.9,79.07,123294.0,78.4763,78.6843,78.1297,78.2981,123294.0
2024-05-23 11:00:00,79.05,79.57,79.05,79.55,24685.0,78.2783,78.7932,78.2783,78.7734,24685.0
2024-05-23 11:30:00,79.58,79.8,79.49,79.51,28413.0,78.8031,79.021,78.714,78.7338,28413.0
2024-05-23 12:00:00,79.48,79.62,79.37,79.53,18218.0,78.7041,78.8427,78.5952,78.7536,18218.0
2024-05-23 12:30:00,79.52,79.6,79.3,79.34,23151.0,78.7437,78.8229,78.5258,78.5654,23151.0
2024-05-23 13:00:00,79.39,79.65,79.38,79.64,22001.0,78.615,78.8724,78.6051,78.8625,22001.0
2024-05-23 13:30:00,79.64,79.64,79.13,79.13,30737.0,78.8625,78.8625,78.3575,78.3575,30737.0
2024-05-23 14:00:00,79.12,79.26,79.02,79.23,21391.0,78.3476,78.4862,78.2486,78.4565,21391.0
2024-05-23 14:30:00,79.21,79.21,79.04,79.21,15129.0,78.4367,78.4367,78.2684,78.4367,15129.0
2024-05-23 15:00:00,79.16,79.58,79.16,79.18,54695.0,78.3872,78.8031,78.3872,78.407,54695.0
2024-05-23 15:30:00,79.15,79.25,78.99,79.25,91336.0,78.3773,78.4763,78.2189,78.4763,91336.0
2024-05-24 09:30:00,78.48,79.15,78.0,78.23,91256.0,77.7138,78.3773,77.2385,77.4663,91256.0
2024-05-24 10:00:00,78.18,78.61,77.8,78.37,138660.0,77.4168,77.8426,77.0405,77.6049,138660.0
2024-05-24 10:30:00,78.42,78.51,78.08,78.17,32765.0,77.6544,77.7436,77.3177,77.4069,32765.0
2024-05-24 11:00:00,78.14,78.26,77.82,78.03,39467.0,77.3772,77.496,77.0603,77.2682,39467.0
2024-05-24 11:30:00,78.07,78.11,77.81,78.11,36711.0,77.3078,77.3475,77.0504,77.3475,36711.0
2024-05-24 12:00:00,78.15,78.82,78.1,78.69,19204.0,77.3871,78.0505,77.3376,77.9218,19204.0
2024-05-24 12:30:00,78.72,78.93,78.5,78.52,13702.0,77.9515,78.1595,77.7336,77.7535,13702.0
2024-05-24 13:00:00,78.53,78.61,78.38,78.41,13838.0,77.7634,77.8426,77.6148,77.6445,13838.0
2024-05-24 13:30:00,78.39,78.53,78.26,78.4,17814.0,77.6247,77.7634,77.496,77.6346,17814.0
2024-05-24 14:00:00,78.38,78.5,78.27,78.3,15051.0,77.6148,77.7336,77.5059,77.5356,15051.0
2024-05-24 14:30:00,78.31,78.37,78.2,78.3,11965.0,77.5455,77.6049,77.4366,77.5356,11965.0
2024-05-24 15:00:00,78.3,78.59,78.27,78.53,20601.0,77.5356,77.8228,77.5059,77.7634,20601.0
2024-05-24 15:30:00,78.53,78.55,78.09,78.14,122553.0,77.7634,77.7832,77.3277,77.3772,122553.0
2024-05-28 09:30:00,78.3,79.49,78.18,78.74,93540.0,77.5356,78.714,77.4168,77.9713,93540.0
2024-05-28 10:00:00,78.74,79.45,78.52,79.33,88251.0,77.9713,78.6744,77.7535,78.5555,88251.0
2024-05-28 10:30:00,79.36,80.22,79.32,80.07,111125.0,78.5853,79.4369,78.5456,79.2883,111125.0
2024-05-28 11:00:00,80.03,81.7,80.02,81.65,173509.0,79.2487,80.9024,79.2388,80.8529,173509.0
2024-05-28 11:30:00,81.63,82.29,81.48,82.16,153406.0,80.8331,81.4866,80.6846,81.3579,153406.0
2024-05-28 12:00:00,82.15,82.48,81.96,82.04,87297.0,81.348,81.6748,81.1599,81.2391,87297.0
2024-05-28 12:30:00,82.01,82.04,81.54,81.95,39312.0,81.2094,81.2391,80.744,81.15,39312.0
2024-05-28 13:00:00,81.97,82.05,81.37,81.56,31789.0,81.1698,81.249,80.5756,80.7638,31789.0
2024-05-28 13:30:00,81.52,81.75,81.46,81.52,22960.0,80.7242,80.9519,80.6648,80.7242,22960.0
2024-05-28 14:00:00,81.5,81.72,81.3,81.52,22893.0,80.7044,80.9222,80.5063,80.7242,22893.0
2024-05-28 14:30:00,81.48,81.57,81.28,81.52,24167.0,80.6846,80.7737,80.4865,80.7242,24167.0
2024-05-28 15:00:00,81.61,81.7,81.41,81.66,27621.0,80.8133,80.9024,80.6152,80.8628,27621.0
2024-05-28 15:30:00,81.66,81.8,81.21,81.42,166209.0,80.8628,81.0014,80.4172,80.6251,166209.0
2024-05-29 09:30:00,81.44,82.71,80.9,82.42,85640.0,80.6449,81.9025,80.1102,81.6154,85640.0
2024-05-29 10:00:00,82.54,82.67,81.98,82.61,57373.0,81.7342,81.8629,81.1797,81.8035,57373.0
2024-05-29 10:30:00,82.68,83.74,82.48,83.74,97289.0,81.8728,82.9225,81.6748,82.9225,97289.0
2024-05-29 11:00:00,83.67,84.43,83.62,84.03,197262.0,82.8532,83.6058,82.8037,83.2097,197262.0
2024-05-29 11:30:00,84.05,84.32,83.9,84.16,52811.0,83.2295,83.4968,83.0809,83.3384,52811.0
2024-05-29 12:00:00,84.11,85.14,83.93,85.01,99199.0,83.2889,84.3088,83.1106,84.1801,99199.0
2024-05-29 12:30:00,85.0,85.37,84.89,85.35,52794.0,84.1702,84.5366,84.0613,84.5168,52794.0
2024-05-29 13:00:00,85.32,85.32,84.81,84.88,44877.0,84.4871,84.4871,83.982,84.0514,44877.0
2024-05-29 13:30:00,84.88,84.88,84.58,84.61,30035.0,84.0514,84.0514,83.7543,83.784,30035.0
2024-05-29 14:00:00,84.55,84.61,84.28,84.36,27631.0,83.7246,83.784,83.4572,83.5364,27631.0
2024-05-29 14:30:00,84.36,84.39,84.05,84.06,33290.0,83.5364,83.5661,83.2295,83.2394,33290.0
2024-05-29 15:00:00,84.03,84.4,84.02,84.22,43410.0,83.2097,83.576,83.1998,83.3978,43410.0
2024-05-29 15:30:00,84.2,84.46,84.01,84.45,150391.0,83.378,83.6355,83.1899,83.6256,150391.0
2024-05-30 09:30:00,83.8,84.18,83.36,83.81,114463.0,82.9819,83.3582,82.5462,82.9918,114463.0
2024-05-30 10:00:00,83.87,84.15,83.36,83.98,102494.0,83.0512,83.3285,82.5462,83.1601,102494.0
2024-05-30 10:30:00,84.01,84.38,83.78,83.91,52827.0,83.1899,83.5562,82.9621,83.0908,52827.0
2024-05-30 11:00:00,83.98,84.14,83.7,83.97,44646.0,83.1601,83.3186,82.8829,83.1502,44646.0
2024-05-30 11:30:00,83.96,84.13,83.82,83.87,35538.0,83.1403,83.3087,83.0017,83.0512,35538.0
2024-05-30 12:00:00,83.87,83.92,83.39,83.72,68470.0,83.0512,83.1007,82.5759,82.9027,68470.0
2024-05-30 12:30:00,83.77,84.08,83.77,84.08,26431.0,82.9522,83.2592,82.9522,83.2592,26431.0
2024-05-30 13:00:00,84.06,84.41,84.04,84.38,34424.0,83.2394,83.586,83.2196,83.5562,34424.0
2024-05-30 13:30:00,84.4,84.6,84.21,84.31,30246.0,83.576,83.7741,83.3879,83.4869,30246.0
2024-05-30 14:00:00,84.29,84.5,83.88,84.01,33985.0,83.4671,83.6751,83.0611,83.1899,33985.0
2024-05-30 14:30:00,84.0,84.01,83.53,83.69,33577.0,83.18,83.1899,82.7145,82.873,33577.0
2024-05-30 15:00:00,83.7,83.81,83.6,83.67,34043.0,82.8829,82.9918,82.7839,82.8532,34043.0
2024-05-30 15:30:00,83.68,83.93,83.66,83.81,159716.0,82.8631,83.1106,82.8433,82.9918,159716.0
2024-05-31 09:30:00,81.98,82.21,80.4,80.65,118508.0,81.1797,81.4074,79.6151,79.8627,118508.0
2024-05-31 10:00:00,80.66,80.78,78.74,78.93,193722.0,79.8726,79.9914,77.9713,78.1595,193722.0
2024-05-31 10:30:00,78.96,79.9,78.81,79.31,151575.0,78.1892,79.12,78.0406,78.5357,151575.0
2024-05-31 11:00:00,79.35,80.34,79.28,80.15,99839.0,78.5753,79.5557,78.506,79.3675,99839.0
2024-05-31 11:30:00,80.14,80.64,79.9,80.47,45161.0,79.3576,79.8528,79.12,79.6844,45161.0
2024-05-31 12:00:00,80.47,80.73,80.09,80.19,54940.0,79.6844,79.9419,79.3081,79.4071,54940.0
2024-05-31 12:30:00,80.28,80.61,80.28,80.49,16076.0,79.4963,79.823,79.4963,79.7042,16076.0
2024-05-31 13:00:00,80.49,80.59,80.29,80.31,17793.0,79.7042,79.8032,79.5062,79.526,17793.0
2024-05-31 13:30:00,80.33,80.5,80.1,80.1,27348.0,79.5458,79.7141,79.318,79.318,27348.0
2024-05-31 14:00:00,80.08,80.45,80.03,80.29,22227.0,79.2982,79.6646,79.2487,79.5062,22227.0
2024-05-31 14:30:00,80.24,80.28,79.98,80.11,28389.0,79.4567,79.4963,79.1992,79.3279,28389.0
2024-05-31 15:00:00,80.08,80.28,80.0,80.08,26202.0,79.2982,79.4963,79.219,79.2982,26202.0
2024-05-31 15:30:00,80.09,80.21,79.78,80.04,225684.0,79.3081,79.427,79.0012,79.2586,225684.0
2024-06-03 09:30:00,80.28,81.4,79.0,79.43,96448.0,79.4963,80.6053,78.2288,78.6546,96448.0
2024-06-03 10:00:00,79.51,79.51,78.83,79.3,58865.0,78.7338,78.7338,78.0604,78.5258,58865.0
2024-06-03 10:30:00,79.39,79.87,79.16,79.33,30881.0,78.615,79.0903,78.3872,78.5555,30881.0
2024-06-03 11:00:00,79.33,79.59,78.92,79.4,31822.0,78.5555,78.813,78.1495,78.6249,31822.0
2024-06-03 11:30:00,79.47,79.71,79.22,79.48,27861.0,78.6942,78.9318,78.4466,78.7041,27861.0
2024-06-03 12:00:00,79.46,79.46,78.97,79.31,22252.0,78.6843,78.6843,78.1991,78.5357,22252.0
2024-06-03 12:30:00,79.37,79.37,78.92,79.17,25110.0,78.5952,78.5952,78.1495,78.3971,25110.0
2024-06-03 13:00:00,79.17,79.62,78.93,79.62,21437.0,78.3971,78.8427,78.1595,78.8427,21437.0
2024-06-03 13:30:00,79.65,79.73,79.48,79.58,24356.0,78.8724,78.9516,78.7041,78.8031,24356.0
2024-06-03 14:00:00,79.57,79.82,79.57,79.68,19711.0,78.7932,79.0408,78.7932,78.9021,19711.0
2024-06-03 14:30:00,79.63,79.88,79.62,79.77,7906.0,78.8526,79.1002,78.8427,78.9912,7906.0
2024-06-03 15:00:00,79.81,79.81,79.46,79.46,17721.0,79.0309,79.0309,78.6843,78.6843,17721.0
2024-06-03 15:30:00,79.48,79.57,79.26,79.44,106613.0,78.7041,78.7932,78.4862,78.6645,106613.0
2024-06-04 09:30:00,79.01,79.01,78.07,78.43,104802.0,78.2387,78.2387,77.3078,77.6643,104802.0
2024-06-04 10:00:00,78.51,78.58,77.55,77.76,124065.0,77.7436,77.8129,76.7929,77.0009,124065.0
2024-06-04 10:30:00,77.76,77.91,77.21,77.3,110474.0,77.0009,77.1494,76.4562,76.5454,110474.0
2024-06-04 11:00:00,77.35,77.49,76.81,77.09,84610.0,76.5949,76.7335,76.0601,76.3374,84610.0
2024-06-04 11:30:00,77.13,77.49,76.99,77.31,23472.0,76.377,76.7335,76.2384,76.5553,23472.0
2024-06-04 12:00:00,77.28,77.56,77.13,77.5,20055.0,76.5256,76.8028,76.377,76.7434,20055.0
2024-06-04 12:30:00,77.38,77.45,77.29,77.3,15219.0,76.6246,76.6939,76.5355,76.5454,15219.0
2024-06-04 13:00:00,77.27,77.29,77.0,77.13,15022.0,76.5157,76.5355,76.2483,76.377,15022.0
2024-06-04 13:30:00,77.12,77.24,77.0,77.24,18186.0,76.3671,76.4859,76.2483,76.4859,18186.0
2024-06-04 14:00:00,77.13,77.28,77.0,77.02,22434.0,76.377,76.5256,76.2483,76.2681,22434.0
2024-06-04 14:30:00,77.1,77.39,76.99,77.15,25425.0,76.3473,76.6345,76.2384,76.3968,25425.0
2024-06-04 15:00:00,77.15,77.22,76.99,77.17,23782.0,76.3968,76.4661,76.2384,76.4166,23782.0
2024-06-04 15:30:00,77.14,77.21,77.0,77.03,163049.0,76.3869,76.4562,76.2483,76.278,163049.0
2024-06-05 09:30:00,76.19,76.57,75.63,76.36,122150.0,75.4462,75.8225,74.8917,75.6145,122150.0
2024-06-05 10:00:00,76.33,76.38,75.8,76.1,63105.0,75.5848,75.6343,75.06,75.3571,63105.0
2024-06-05 10:30:00,76.15,76.34,75.8,75.8,96612.0,75.4066,75.5947,75.06,75.06,96612.0
2024-06-05 11:00:00,75.8,76.13,75.78,76.0,65302.0,75.06,75.3868,75.0402,75.2581,65302.0
2024-06-05 11:30:00,76.03,76.27,76.02,76.08,27699.0,75.2878,75.5254,75.2779,75.3373,27699.0
2024-06-05 12:00:00,76.11,76.66,76.08,76.53,21899.0,75.367,75.9116,75.3373,75.7829,21899.0
2024-06-05 12:30:00,76.49,76.53,76.35,76.4,13887.0,75.7433,75.7829,75.6046,75.6541,13887.0
2024-06-05 13:00:00,76.4,76.53,76.22,76.26,9527.0,75.6541,75.7829,75.4759,75.5155,9527.0
2024-06-05 13:30:00,76.28,76.45,76.27,76.41,11211.0,75.5353,75.7037,75.5254,75.6641,11211.0
2024-06-05 14:00:00,76.43,76.53,76.3,76.33,9470.0,75.6839,75.7829,75.5551,75.5848,9470.0
2024-06-05 14:30:00,76.35,76.53,76.35,76.52,9975.0,75.6046,75.7829,75.6046,75.773,9975.0
2024-06-05 15:00:00,76.51,76.72,76.35,76.39,28190.0,75.7631,75.971,75.6046,75.6442,28190.0
2024-06-05 15:30:00,76.39,76.67,76.31,76.62,94554.0,75.6442,75.9215,75.565,75.872,94554.0
2024-06-06 09:30:00,76.4,77.45,76.32,76.95,154219.0,75.6541,76.6939,75.5749,76.1988,154219.0
2024-06-06 10:00:00,76.95,78.97,76.9,78.15,188726.0,76.1988,78.1991,76.1493,77.3871,188726.0
2024-06-06 10:30:00,78.22,78.27,77.09,77.23,75827.0,77.4564,77.5059,76.3374,76.476,75827.0
2024-06-06 11:00:00,77.24,78.2,77.22,78.19,68191.0,76.4859,77.4366,76.4661,77.4267,68191.0
2024-06-06 11:30:00,78.17,78.18,77.68,77.94,77190.0,77.4069,77.4168,76.9217,77.1791,77190.0
2024-06-06 12:00:00,77.97,78.46,77.9,78.42,42609.0,77.2088,77.694,77.1395,77.6544,42609.0
2024-06-06 12:30:00,78.41,78.53,78.26,78.5,33814.0,77.6445,77.7634,77.496,77.7336,33814.0
2024-06-06 13:00:00,78.47,78.57,77.93,78.14,47799.0,77.7039,77.803,77.1692,77.3772,47799.0
2024-06-06 13:30:00,78.14,78.24,78.03,78.14,23096.0,77.3772,77.4762,77.2682,77.3772,23096.0
2024-06-06 14:00:00,78.12,78.16,77.9,78.04,24389.0,77.3574,77.397,77.1395,77.2781,24389.0
2024-06-06 14:30:00,78.04,78.22,77.87,78.16,19782.0,77.2781,77.4564,77.1098,77.397,19782.0
2024-06-06 15:00:00,78.13,78.43,78.04,78.34,43582.0,77.3673,77.6643,77.2781,77.5752,43582.0
2024-06-06 15:30:00,78.31,78.63,78.27,78.34,181747.0,77.5455,77.8624,77.5059,77.5752,181747.0
2024-06-07 09:30:00,77.0,77.81,76.75,77.81,119579.0,76.2483,77.0504,76.0007,77.0504,119579.0
2024-06-07 10:00:00,77.8,78.28,77.67,78.28,20065.0,77.0405,77.5158,76.9118,77.5158,20065.0
2024-06-07 10:30:00,78.26,78.53,77.68,77.86,37244.0,77.496,77.7634,76.9217,77.0999,37244.0
2024-06-07 11:00:00,77.84,78.03,77.64,77.84,26731.0,77.0801,77.2682,76.882,77.0801,26731.0
2024-06-07 11:30:00,77.82,77.92,77.76,77.9,5541.0,77.0603,77.1593,77.0009,77.1395,5541.0
2024-06-07 12:00:00,77.9,78.4,77.88,78.28,25622.0,77.1395,77.6346,77.1197,77.5158,25622.0
2024-06-07 12:30:00,78.36,78.36,78.05,78.13,13454.0,77.595,77.595,77.288,77.3673,13454.0
2024-06-07 13:00:00,78.11,78.11,77.88,77.9,13091.0,77.3475,77.3475,77.1197,77.1395,13091.0
2024-06-07 13:30:00,77.9,77.99,77.66,77.75,17625.0,77.1395,77.2286,76.9018,76.991,17625.0
2024-06-07 14:00:00,77.75,77.75,77.47,77.64,18987.0,76.991,76.991,76.7137,76.882,18987.0
2024-06-07 14:30:00,77.63,77.85,77.54,77.62,12812.0,76.8721,77.09,76.783,76.8622,12812.0
2024-06-07 15:00:00,77.6,77.64,77.47,77.55,20888.0,76.8424,76.882,76.7137,76.7929,20888.0
2024-06-07 15:30:00,77.54,77.63,77.35,77.57,101790.0,76.783,76.8721,76.5949,76.8127,101790.0
2024-06-10 09:30:00,78.79,79.3,77.28,78.47,42025.0,78.0208,78.5258,76.5256,77.7039,42025.0
2024-06-10 10:00:00,78.37,79.33,78.36,79.12,30294.0,77.6049,78.5555,77.595,78.3476,30294.0
2024-06-10 10:30:00,79.13,79.73,78.82,79.7,32456.0,78.3575,78.9516,78.0505,78.9219,32456.0
2024-06-10 11:00:00,79.65,79.76,78.63,79.01,37132.0,78.8724,78.9813,77.8624,78.2387,37132.0
2024-06-10 11:30:00,78.91,78.91,78.08,78.3,25673.0,78.1396,78.1396,77.3177,77.5356,25673.0
2024-06-10 12:00:00,78.38,78.45,78.15,78.36,33845.0,77.6148,77.6841,77.3871,77.595,33845.0
2024-06-10 12:30:00,78.34,78.5,78.2,78.39,13611.0,77.5752,77.7336,77.4366,77.6247,13611.0
2024-06-10 13:00:00,78.39,78.47,78.12,78.16,12955.0,77.6247,77.7039,77.3574,77.397,12955.0
2024-06-10 13:30:00,78.16,78.36,78.11,78.32,10066.0,77.397,77.595,77.3475,77.5554,10066.0
2024-06-10 14:00:00,78.29,78.34,78.19,78.25,13118.0,77.5257,77.5752,77.4267,77.4861,13118.0
2024-06-10 14:30:00,78.21,78.63,78.21,78.61,15111.0,77.4465,77.8624,77.4465,77.8426,15111.0
2024-06-10 15:00:00,78.54,78.61,78.4,78.58,19416.0,77.7733,77.8426,77.6346,77.8129,19416.0
2024-06-10 15:30:00,78.59,78.64,78.11,78.5,69590.0,77.8228,77.8723,77.3475,77.7336,69590.0
2024-06-11 09:30:00,78.5,79.0,77.09,77.42,56353.0,77.7336,78.2288,76.3374,76.6642,56353.0
2024-06-11 10:00:00,77.35,77.69,76.84,77.09,72339.0,76.5949,76.9316,76.0899,76.3374,72339.0
2024-06-11 10:30:00,77.09,77.2,76.88,77.07,83992.0,76.3374,76.4463,76.1295,76.3176,83992.0
2024-06-11 11:00:00,77.07,77.1,76.62,76.74,23385.0,76.3176,76.3473,75.872,75.9908,23385.0
2024-06-11 11:30:00,76.75,76.8,76.07,76.46,43276.0,76.0007,76.0502,75.3274,75.7136,43276.0
2024-06-11 12:00:00,76.46,76.65,76.11,76.11,19186.0,75.7136,75.9017,75.367,75.367,19186.0
2024-06-11 12:30:00,76.11,76.26,76.05,76.13,14203.0,75.367,75.5155,75.3076,75.3868,14203.0
2024-06-11 13:00:00,76.13,76.3,76.09,76.22,8887.0,75.3868,75.5551,75.3472,75.4759,8887.0
2024-06-11 13:30:00,76.19,76.45,76.1,76.37,22025.0,75.4462,75.7037,75.3571,75.6244,22025.0
2024-06-11 14:00:00,76.38,76.54,76.15,76.48,14405.0,75.6343,75.7928,75.4066,75.7334,14405.0
2024-06-11 14:30:00,76.49,76.53,76.33,76.4,22572.0,75.7433,75.7829,75.5848,75.6541,22572.0
2024-06-11 15:00:00,76.38,76.54,76.2,76.25,26915.0,75.6343,75.7928,75.4561,75.5056,26915.0
2024-06-11 15:30:00,76.24,76.51,76.19,76.19,88694.0,75.4957,75.7631,75.4462,75.4462,88694.0
2024-06-12 09:30:00,74.02,74.75,72.14,74.27,457204.0,73.2974,74.0203,71.4357,73.5449,457204.0
2024-06-12 10:00:00,74.25,75.84,73.98,75.63,211253.0,73.5251,75.0996,73.2578,74.8917,211253.0
2024-06-12 10:30:00,75.77,76.36,75.53,76.13,120094.0,75.0303,75.6145,74.7926,75.3868,120094.0
2024-06-12 11:00:00,76.15,76.5,75.87,75.88,115790.0,75.4066,75.7532,75.1293,75.1392,115790.0
2024-06-12 11:30:00,75.93,76.05,75.56,76.05,41402.0,75.1887,75.3076,74.8223,75.3076,41402.0
2024-06-12 12:00:00,76.09,76.52,75.99,76.05,55379.0,75.3472,75.773,75.2482,75.3076,55379.0
2024-06-12 12:30:00,76.0,76.47,75.92,76.32,42199.0,75.2581,75.7235,75.1788,75.5749,42199.0
2024-06-12 13:00:00,76.26,76.52,76.2,76.3,26252.0,75.5155,75.773,75.4561,75.5551,26252.0
2024-06-12 13:30:00,76.32,76.57,76.23,76.43,26873.0,75.5749,75.8225,75.4858,75.6839,26873.0
2024-06-12 14:00:00,76.4,76.75,76.09,76.56,33495.0,75.6541,76.0007,75.3472,75.8126,33495.0
2024-06-12 14:30:00,76.56,76.82,76.49,76.82,34683.0,75.8126,76.07,75.7433,76.07,34683.0
2024-06-12 15:00:00,76.82,76.95,76.49,76.52,42941.0,76.07,76.1988,75.7433,75.773,42941.0
2024-06-12 15:30:00,76.47,76.58,76.15,76.45,191039.0,75.7235,75.8324,75.4066,75.7037,191039.0
2024-06-13 09:30:00,76.48,78.3,75.96,77.27,76972.0,75.7334,77.5356,75.2184,76.5157,76972.0
2024-06-13 10:00:00,77.3,78.11,77.15,77.98,57749.0,76.5454,77.3475,76.3968,77.2187,57749.0
2024-06-13 10:30:00,77.99,78.05,77.36,77.43,50530.0,77.2286,77.288,76.6048,76.6741,50530.0
2024-06-13 11:00:00,77.4,77.5,76.92,77.02,38345.0,76.6444,76.7434,76.1691,76.2681,38345.0
2024-06-13 11:30:00,77.05,77.28,76.86,77.07,64921.0,76.2978,76.5256,76.1097,76.3176,64921.0
2024-06-13 12:00:00,77.02,77.14,76.85,76.89,50127.0,76.2681,76.3869,76.0998,76.1394,50127.0
2024-06-13 12:30:00,76.88,76.99,76.75,76.9,27969.0,76.1295,76.2384,76.0007,76.1493,27969.0
2024-06-13 13:00:00,76.9,77.06,76.63,76.7,50449.0,76.1493,76.3077,75.8819,75.9512,50449.0
2024-06-13 13:30:00,76.71,76.75,76.5,76.72,17142.0,75.9611,76.0007,75.7532,75.971,17142.0
2024-06-13 14:00:00,76.75,76.95,76.7,76.7,16171.0,76.0007,76.1988,75.9512,75.9512,16171.0
2024-06-13 14:30:00,76.71,76.85,76.66,76.78,33466.0,75.9611,76.0998,75.9116,76.0304,33466.0
2024-06-13 15:00:00,76.78,76.95,76.55,76.63,119835.0,76.0304,76.1988,75.8027,75.8819,119835.0
2024-06-13 15:30:00,76.55,76.78,76.38,76.6,141017.0,75.8027,76.0304,75.6343,75.8522,141017.0
2024-06-14 09:30:00,76.6,76.9,74.86,75.21,110861.0,75.8522,76.1493,74.1292,74.4758,110861.0
2024-06-14 10:00:00,75.2,75.7,74.73,75.14,39469.0,74.4659,74.961,74.0005,74.4064,39469.0
2024-06-14 10:30:00,75.14,75.85,75.14,75.66,53014.0,74.4064,75.1095,74.4064,74.9214,53014.0
2024-06-14 11:00:00,75.66,75.9,75.45,75.73,85908.0,74.9214,75.159,74.7134,74.9907,85908.0
2024-06-14 11:30:00,75.73,76.09,75.55,76.05,90244.0,74.9907,75.3472,74.8124,75.3076,90244.0
2024-06-14 12:00:00,76.06,76.52,75.75,75.75,69034.0,75.3175,75.773,75.0105,75.0105,69034.0
2024-06-14 12:30:00,75.66,75.91,75.49,75.58,22967.0,74.9214,75.1689,74.753,74.8422,22967.0
2024-06-14 13:00:00,75.58,75.78,75.52,75.63,29424.0,74.8422,75.0402,74.7827,74.8917,29424.0
2024-06-14 13:30:00,75.63,75.63,75.18,75.23,9220.0,74.8917,74.8917,74.4461,74.4956,9220.0
2024-06-14 14:00:00,75.17,75.3,75.06,75.07,9891.0,74.4362,74.5649,74.3272,74.3371,9891.0
2024-06-14 14:30:00,75.11,75.34,74.89,75.29,33058.0,74.3767,74.6045,74.1589,74.555,33058.0
2024-06-14 15:00:00,75.25,75.6,75.15,75.29,26075.0,74.5154,74.862,74.4164,74.555,26075.0
2024-06-14 15:30:00,75.27,75.28,74.97,75.06,97274.0,74.5352,74.5451,74.2381,74.3272,97274.0
2024-06-17 09:30:00,74.86,75.36,74.37,74.63,27008.0,74.1292,74.6243,73.644,73.9014,27008.0
2024-06-17 10:00:00,74.74,74.87,74.32,74.32,29208.0,74.0104,74.1391,73.5945,73.5945,29208.0
2024-06-17 10:30:00,74.38,74.72,74.18,74.31,18305.0,73.6539,73.9905,73.4558,73.5846,18305.0
2024-06-17 11:00:00,74.31,74.33,74.12,74.27,28666.0,73.5846,73.6044,73.3964,73.5449,28666.0
2024-06-17 11:30:00,74.28,74.33,73.96,74.1,38278.0,73.5548,73.6044,73.238,73.3766,38278.0
2024-06-17 12:00:00,74.08,74.31,73.92,74.25,19167.0,73.3568,73.5846,73.1984,73.5251,19167.0
2024-06-17 12:30:00,74.27,74.32,74.15,74.21,19893.0,73.5449,73.5945,73.4261,73.4855,19893.0
2024-06-17 13:00:00,74.21,74.4,74.15,74.19,44683.0,73.4855,73.6737,73.4261,73.4657,44683.0
2024-06-17 13:30:00,74.21,74.3,74.08,74.27,19659.0,73.4855,73.5747,73.3568,73.5449,19659.0
2024-06-17 14:00:00,74.27,74.37,74.13,74.2,30281.0,73.5449,73.644,73.4063,73.4756,30281.0
2024-06-17 14:30:00,74.2,74.38,74.14,74.2,30424.0,73.4756,73.6539,73.4162,73.4756,30424.0
2024-06-17 15:00:00,74.2,74.2,73.8,73.82,55372.0,73.4756,73.4756,73.0795,73.0993,55372.0
2024-06-17 15:30:00,73.84,74.01,73.64,73.7,254543.0,73.1191,73.2875,72.9211,72.9805,254543.0
2024-06-18 09:30:00,73.48,73.94,72.82,73.21,158448.0,72.7627,73.2182,72.1091,72.4953,158448.0
2024-06-18 10:00:00,73.16,73.43,72.2,72.82,226176.0,72.4458,72.7131,71.4952,72.1091,226176.0
2024-06-18 10:30:00,72.76,73.0,72.36,72.61,208246.0,72.0497,72.2873,71.6536,71.9011,208246.0
2024-06-18 11:00:00,72.67,73.64,72.17,73.41,171354.0,71.9606,72.9211,71.4654,72.6933,171354.0
2024-06-18 11:30:00,73.41,73.59,72.88,73.18,109952.0,72.6933,72.8716,72.1685,72.4656,109952.0
2024-06-18 12:00:00,73.18,73.37,73.1,73.33,112232.0,72.4656,72.6537,72.3864,72.6141,112232.0
2024-06-18 12:30:00,73.32,73.73,73.31,73.55,92540.0,72.6042,73.0102,72.5943,72.832,92540.0
2024-06-18 13:00:00,73.56,73.58,73.32,73.32,85652.0,72.8419,72.8617,72.6042,72.6042,85652.0
2024-06-18 13:30:00,73.34,73.95,73.3,73.47,110316.0,72.624,73.2281,72.5844,72.7528,110316.0
2024-06-18 14:00:00,73.45,73.57,73.32,73.44,33038.0,72.7329,72.8518,72.6042,72.723,33038.0
2024-06-18 14:30:00,73.43,73.44,73.12,73.16,46252.0,72.7131,72.723,72.4062,72.4458,46252.0
2024-06-18 15:00:00,73.14,73.23,72.94,72.94,103720.0,72.426,72.5151,72.2279,72.2279,103720.0
2024-06-18 15:30:00,72.93,73.3,72.84,73.0,347296.0,72.218,72.5844,72.1289,72.2873,347296.0
2024-06-20 09:30:00,72.26,72.77,71.07,72.35,147673.0,71.5546,72.0596,70.3762,71.6437,147673.0
2024-06-20 10:00:00,72.32,72.35,70.5,70.58,240657.0,71.614,71.6437,69.8117,69.891,240657.0
2024-06-20 10:30:00,70.6,71.28,70.57,71.04,189873.0,69.9108,70.5841,69.8811,70.3465,189873.0
2024-06-20 11:00:00,71.11,71.29,70.95,71.11,120484.0,70.4158,70.594,70.2574,70.4158,120484.0
2024-06-20 11:30:00,71.12,71.9,71.01,71.71,43292.0,70.4257,71.1981,70.3168,71.0099,43292.0
2024-06-20 12:00:00,71.71,71.96,71.54,71.79,70441.0,71.0099,71.2575,70.8416,71.0892,70441.0
2024-06-20 12:30:00,71.75,71.83,71.52,71.83,48427.0,71.0495,71.1288,70.8218,71.1288,48427.0
2024-06-20 13:00:00,71.81,72.02,71.67,71.71,75380.0,71.109,71.3169,70.9703,71.0099,75380.0
2024-06-20 13:30:00,71.71,71.85,71.5,71.79,43882.0,71.0099,71.1486,70.802,71.0892,43882.0
2024-06-20 14:00:00,71.81,72.31,71.78,72.14,78781.0,71.109,71.6041,71.0793,71.4357,78781.0
2024-06-20 14:30:00,72.14,72.19,71.8,71.82,38517.0,71.4357,71.4852,71.0991,71.1189,38517.0
2024-06-20 15:00:00,71.81,71.99,71.76,71.85,109242.0,71.109,71.2872,71.0594,71.1486,109242.0
2024-06-20 15:30:00,71.86,72.24,71.79,72.0,238837.0,71.1585,71.5348,71.0892,71.2971,238837.0
2024-06-21 09:30:00,71.0,71.54,70.06,70.71,99186.0,70.3069,70.8416,69.376,70.0197,99186.0
2024-06-21 10:00:00,70.67,71.09,70.42,70.93,50027.0,69.9801,70.396,69.7325,70.2375,50027.0
2024-06-21 10:30:00,70.98,71.04,70.71,70.89,41645.0,70.2871,70.3465,70.0197,70.1979,41645.0
2024-06-21 11:00:00,70.87,71.02,70.76,70.83,48419.0,70.1781,70.3267,70.0692,70.1385,48419.0
2024-06-21 11:30:00,70.79,71.32,70.66,71.25,56809.0,70.0989,70.6237,69.9702,70.5544,56809.0
2024-06-21 12:00:00,71.27,71.35,70.96,71.23,36861.0,70.5742,70.6534,70.2673,70.5346,36861.0
2024-06-21 12:30:00,71.22,71.25,70.93,70.93,33019.0,70.5247,70.5544,70.2375,70.2375,33019.0
2024-06-21 13:00:00,70.94,70.98,70.81,70.97,33460.0,70.2475,70.2871,70.1187,70.2772,33460.0
2024-06-21 13:30:00,70.98,71.0,70.76,70.89,39823.0,70.2871,70.3069,70.0692,70.1979,39823.0
2024-06-21 14:00:00,70.89,71.1,70.83,70.96,43272.0,70.1979,70.4059,70.1385,70.2673,43272.0
2024-06-21 14:30:00,70.94,71.11,70.81,71.1,33971.0,70.2475,70.4158,70.1187,70.4059,33971.0
2024-06-21 15:00:00,71.07,71.1,70.84,71.03,39857.0,70.3762,70.4059,70.1484,70.3366,39857.0
2024-06-21 15:30:00,71.03,71.41,70.95,71.33,200674.0,70.3366,70.7129,70.2574,70.6336,200674.0
2024-06-24 09:30:00,73.45,77.45,72.84,77.1,527597.0,72.7329,76.6939,72.1289,76.3473,527597.0
2024-06-24 10:00:00,77.05,77.29,76.22,76.86,184181.0,76.2978,76.5355,75.4759,76.1097,184181.0
2024-06-24 10:30:00,76.86,77.63,76.53,76.55,195969.0,76.1097,76.8721,75.7829,75.8027,195969.0
2024-06-24 11:00:00,76.53,76.79,76.32,76.44,79502.0,75.7829,76.0403,75.5749,75.6938,79502.0
2024-06-24 11:30:00,76.4,76.88,76.39,76.73,42997.0,75.6541,76.1295,75.6442,75.9809,42997.0
2024-06-24 12:00:00,76.73,77.41,76.71,77.1,51720.0,75.9809,76.6543,75.9611,76.3473,51720.0
2024-06-24 12:30:00,77.11,77.14,76.81,76.93,34903.0,76.3572,76.3869,76.0601,76.179,34903.0
2024-06-24 13:00:00,76.92,76.94,76.59,76.83,37682.0,76.1691,76.1889,75.8423,76.08,37682.0
2024-06-24 13:30:00,76.83,76.91,76.61,76.72,23993.0,76.08,76.1592,75.8621,75.971,23993.0
2024-06-24 14:00:00,76.7,77.09,76.67,76.97,31154.0,75.9512,76.3374,75.9215,76.2186,31154.0
2024-06-24 14:30:00,76.95,77.29,76.87,77.12,37303.0,76.1988,76.5355,76.1196,76.3671,37303.0
2024-06-24 15:00:00,77.12,77.33,77.04,77.32,37325.0,76.3671,76.5751,76.2879,76.5652,37325.0
2024-06-24 15:30:00,77.3,77.32,76.7,76.74,205278.0,76.5454,76.5652,75.9512,75.9908,205278.0
2024-06-25 09:30:00,76.08,76.81,75.91,76.24,63786.0,75.3373,76.0601,75.1689,75.4957,63786.0
2024-06-25 10:00:00,76.26,76.95,76.19,76.87,64622.0,75.5155,76.1988,75.4462,76.1196,64622.0
2024-06-25 10:30:00,76.84,77.57,76.83,77.35,112312.0,76.0899,76.8127,76.08,76.5949,112312.0
2024-06-25 11:00:00,77.36,77.46,77.06,77.31,72827.0,76.6048,76.7038,76.3077,76.5553,72827.0
2024-06-25 11:30:00,77.29,77.64,77.29,77.38,30515.0,76.5355,76.882,76.5355,76.6246,30515.0
2024-06-25 12:00:00,77.38,77.59,77.32,77.47,31607.0,76.6246,76.8325,76.5652,76.7137,31607.0
2024-06-25 12:30:00,77.47,77.47,76.9,76.97,47823.0,76.7137,76.7137,76.1493,76.2186,47823.0
2024-06-25 13:00:00,77.02,77.06,76.76,76.92,23626.0,76.2681,76.3077,76.0106,76.1691,23626.0
2024-06-25 13:30:00,76.92,77.04,76.67,76.97,21181.0,76.1691,76.2879,75.9215,76.2186,21181.0
2024-06-25 14:00:00,76.96,77.06,76.86,77.01,23931.0,76.2087,76.3077,76.1097,76.2582,23931.0
2024-06-25 14:30:00,77.04,77.09,76.43,76.47,40993.0,76.2879,76.3374,75.6839,75.7235,40993.0
2024-06-25 15:00:00,76.48,76.5,76.24,76.39,48422.0,75.7334,75.7532,75.4957,75.6442,48422.0
2024-06-25 15:30:00,76.36,76.52,76.11,76.47,143799.0,75.6145,75.773,75.367,75.7235,143799.0
2024-06-26 09:30:00,77.21,77.31,75.91,76.18,99590.0,76.4562,76.5553,75.1689,75.4363,99590.0
2024-06-26 10:00:00,76.18,76.62,76.18,76.44,92342.0,75.4363,75.872,75.4363,75.6938,92342.0
2024-06-26 10:30:00,76.49,76.82,76.25,76.47,52973.0,75.7433,76.07,75.5056,75.7235,52973.0
2024-06-26 11:00:00,76.44,76.85,76.42,76.73,49896.0,75.6938,76.0998,75.674,75.9809,49896.0
2024-06-26 11:30:00,76.73,76.89,76.57,76.85,49835.0,75.9809,76.1394,75.8225,76.0998,49835.0
2024-06-26 12:00:00,76.86,77.06,76.62,77.03,51879.0,76.1097,76.3077,75.872,76.278,51879.0
2024-06-26 12:30:00,77.05,77.23,76.97,77.19,40226.0,76.2978,76.476,76.2186,76.4364,40226.0
2024-06-26 13:00:00,77.19,77.45,77.15,77.35,30290.0,76.4364,76.6939,76.3968,76.5949,30290.0
2024-06-26 13:30:00,77.37,77.68,77.36,77.65,31720.0,76.6147,76.9217,76.6048,76.8919,31720.0
2024-06-26 14:00:00,77.65,77.8,77.54,77.78,30555.0,76.8919,77.0405,76.783,77.0207,30555.0
2024-06-26 14:30:00,77.81,78.04,77.74,77.84,55520.0,77.0504,77.2781,76.9811,77.0801,55520.0
2024-06-26 15:00:00,77.84,77.86,77.63,77.76,50617.0,77.0801,77.0999,76.8721,77.0009,50617.0
2024-06-26 15:30:00,77.74,77.82,77.38,77.38,201971.0,76.9811,77.0603,76.6246,76.6246,201971.0
2024-06-27 09:30:00,76.61,76.89,75.19,75.39,196390.0,75.8621,76.1394,74.456,74.654,196390.0
2024-06-27 10:00:00,75.15,75.41,73.61,73.83,186120.0,74.4164,74.6738,72.8914,73.1092,186120.0
2024-06-27 10:30:00,73.77,75.25,73.77,75.09,79692.0,73.0498,74.5154,73.0498,74.3569,79692.0
2024-06-27 11:00:00,75.07,75.8,75.05,75.53,56666.0,74.3371,75.06,74.3173,74.7926,56666.0
2024-06-27 11:30:00,75.53,75.53,75.28,75.43,32224.0,74.7926,74.7926,74.5451,74.6936,32224.0
2024-06-27 12:00:00,75.46,76.09,75.35,76.06,39589.0,74.7233,75.3472,74.6144,75.3175,39589.0
2024-06-27 12:30:00,76.06,76.07,75.71,75.86,47784.0,75.3175,75.3274,74.9709,75.1194,47784.0
2024-06-27 13:00:00,75.92,76.28,75.9,75.98,36410.0,75.1788,75.5353,75.159,75.2382,36410.0
2024-06-27 13:30:00,75.98,76.1,75.88,76.08,22941.0,75.2382,75.3571,75.1392,75.3373,22941.0
2024-06-27 14:00:00,76.02,76.3,75.92,76.02,19647.0,75.2779,75.5551,75.1788,75.2779,19647.0
2024-06-27 14:30:00,76.0,76.32,75.96,76.28,29930.0,75.2581,75.5749,75.2184,75.5353,29930.0
2024-06-27 15:00:00,76.31,76.5,76.25,76.45,70220.0,75.565,75.7532,75.5056,75.7037,70220.0
2024-06-27 15:30:00,76.44,76.49,76.16,76.48,116822.0,75.6938,75.7433,75.4165,75.7334,116822.0
2024-06-28 09:30:00,76.6,78.36,76.28,78.09,125912.0,75.8522,77.595,75.5353,77.3277,125912.0
2024-06-28 10:00:00,78.1,78.87,78.1,78.47,70678.0,77.3376,78.1,77.3376,77.7039,70678.0
2024-06-28 10:30:00,78.47,78.7,77.85,78.0,71553.0,77.7039,77.9317,77.09,77.2385,71553.0
2024-06-28 11:00:00,78.02,78.02,77.58,77.92,48203.0,77.2583,77.2583,76.8226,77.1593,48203.0
2024-06-28 11:30:00,77.91,78.38,77.89,78.31,46944.0,77.1494,77.6148,77.1296,77.5455,46944.0
2024-06-28 12:00:00,78.37,78.38,77.72,78.02,44445.0,77.6049,77.6148,76.9613,77.2583,44445.0
2024-06-28 12:30:00,78.0,78.06,77.74,77.89,46424.0,77.2385,77.2979,76.9811,77.1296,46424.0
2024-06-28 13:00:00,77.9,78.34,77.88,78.28,58689.0,77.1395,77.5752,77.1197,77.5158,58689.0
2024-06-28 13:30:00,78.3,78.49,78.09,78.18,36244.0,77.5356,77.7237,77.3277,77.4168,36244.0
2024-06-28 14:00:00,78.15,78.5,78.14,78.31,27227.0,77.3871,77.7336,77.3772,77.5455,27227.0
2024-06-28 14:30:00,78.3,78.36,78.11,78.29,29790.0,77.5356,77.595,77.3475,77.5257,29790.0
2024-06-28 15:00:00,78.27,78.4,78.17,78.27,33431.0,77.5059,77.6346,77.4069,77.5059,33431.0
2024-06-28 15:30:00,78.29,78.34,77.73,77.74,120732.0,77.5257,77.5752,76.9712,76.9811,120732.0
2024-07-01 09:30:00,76.95,77.63,76.0,77.2,87352.0,76.1988,76.8721,75.2581,76.4463,87352.0
2024-07-01 10:00:00,77.23,77.46,76.85,76.91,56786.0,76.476,76.7038,76.0998,76.1592,56786.0
2024-07-01 10:30:00,76.92,77.66,76.86,77.48,69429.0,76.1691,76.9018,76.1097,76.7236,69429.0
2024-07-01 11:00:00,77.5,78.86,77.36,78.79,79454.0,76.7434,78.0901,76.6048,78.0208,79454.0
2024-07-01 11:30:00,78.79,79.38,78.64,79.31,73330.0,78.0208,78.6051,77.8723,78.5357,73330.0
2024-07-01 12:00:00,79.39,79.65,79.12,79.45,63951.0,78.615,78.8724,78.3476,78.6744,63951.0
2024-07-01 12:30:00,79.41,79.64,79.25,79.53,50585.0,78.6348,78.8625,78.4763,78.7536,50585.0
2024-07-01 13:00:00,79.58,79.6,79.02,79.3,60433.0,78.8031,78.8229,78.2486,78.5258,60433.0
2024-07-01 13:30:00,79.27,79.43,79.07,79.36,30042.0,78.4961,78.6546,78.2981,78.5853,30042.0
2024-07-01 14:00:00,79.38,79.38,78.54,78.64,40005.0,78.6051,78.6051,77.7733,77.8723,40005.0
2024-07-01 14:30:00,78.64,79.1,78.44,78.98,36617.0,77.8723,78.3278,77.6742,78.209,36617.0
2024-07-01 15:00:00,78.95,78.95,78.68,78.93,48288.0,78.1793,78.1793,77.9119,78.1595,48288.0
2024-07-01 15:30:00,78.92,79.04,78.66,79.0,206959.0,78.1495,78.2684,77.8921,78.2288,206959.0
2024-07-02 09:30:00,79.0,79.59,78.0,78.98,126215.0,78.2288,78.813,77.2385,78.209,126215.0
2024-07-02 10:00:00,78.9,78.97,78.66,78.86,24165.0,78.1297,78.1991,77.8921,78.0901,24165.0
2024-07-02 10:30:00,78.9,78.96,78.1,78.51,57395.0,78.1297,78.1892,77.3376,77.7436,57395.0
2024-07-02 11:00:00,78.56,79.02,78.56,78.98,65284.0,77.7931,78.2486,77.7931,78.209,65284.0
2024-07-02 11:30:00,79.0,79.03,78.76,78.76,20026.0,78.2288,78.2585,77.9911,77.9911,20026.0
2024-07-02 12:00:00,78.77,79.08,78.72,79.0,56510.0,78.001,78.308,77.9515,78.2288,56510.0
2024-07-02 12:30:00,79.0,79.67,78.99,79.48,58444.0,78.2288,78.8922,78.2189,78.7041,58444.0
2024-07-02 13:00:00,79.45,79.93,79.34,79.87,35227.0,78.6744,79.1497,78.5654,79.0903,35227.0
2024-07-02 13:30:00,79.89,80.13,79.79,79.94,44336.0,79.1101,79.3477,79.0111,79.1596,44336.0
2024-07-02 14:00:00,79.87,80.0,79.84,79.88,39711.0,79.0903,79.219,79.0606,79.1002,39711.0
2024-07-02 14:30:00,79.83,79.86,79.4,79.76,19991.0,79.0507,79.0804,78.6249,78.9813,19991.0
2024-07-02 15:00:00,79.73,79.9,79.7,79.87,23589.0,78.9516,79.12,78.9219,79.0903,23589.0
2024-07-02 15:30:00,79.84,80.37,79.77,80.17,192953.0,79.0606,79.5854,78.9912,79.3873,192953.0
2024-07-03 09:30:00,80.8,83.34,80.33,82.84,205850.0,80.0112,82.5264,79.5458,82.0313,205850.0
2024-07-03 10:00:00,83.0,83.24,82.45,83.24,78863.0,82.1897,82.4274,81.6451,82.4274,78863.0
2024-07-03 10:30:00,83.25,83.25,82.27,82.31,79767.0,82.4373,82.4373,81.4668,81.5065,79767.0
2024-07-03 11:00:00,82.31,82.77,82.1,82.42,56452.0,81.5065,81.962,81.2985,81.6154,56452.0
2024-07-03 11:30:00,82.41,82.67,82.03,82.66,56891.0,81.6055,81.8629,81.2292,81.853,56891.0
2024-07-03 12:00:00,82.65,82.79,82.34,82.75,52562.0,81.8431,81.9818,81.5362,81.9422,52562.0
2024-07-03 12:30:00,82.77,82.84,82.22,82.34,140602.0,81.962,82.0313,81.4173,81.5362,140602.0
2024-07-05 09:30:00,81.96,82.37,79.18,80.1,234232.0,81.1599,81.5659,78.407,79.318,234232.0
2024-07-05 10:00:00,80.13,80.62,79.55,79.87,164586.0,79.3477,79.833,78.7734,79.0903,164586.0
2024-07-05 10:30:00,79.87,80.27,79.77,79.95,79730.0,79.0903,79.4864,78.9912,79.1695,79730.0
2024-07-05 11:00:00,79.95,80.24,79.88,80.04,34309.0,79.1695,79.4567,79.1002,79.2586,34309.0
2024-07-05 11:30:00,80.04,80.04,79.85,80.0,27787.0,79.2586,79.2586,79.0705,79.219,27787.0
2024-07-05 12:00:00,80.0,80.15,79.95,79.98,32560.0,79.219,79.3675,79.1695,79.1992,32560.0
2024-07-05 12:30:00,79.95,79.99,79.67,79.76,51187.0,79.1695,79.2091,78.8922,78.9813,51187.0
2024-07-05 13:00:00,79.75,79.87,79.62,79.7,25308.0,78.9714,79.0903,78.8427,78.9219,25308.0
2024-07-05 13:30:00,79.73,79.93,79.64,79.73,43749.0,78.9516,79.1497,78.8625,78.9516,43749.0
2024-07-05 14:00:00,79.73,80.07,79.58,80.02,28509.0,78.9516,79.2883,78.8031,79.2388,28509.0
2024-07-05 14:30:00,79.99,80.01,79.22,79.7,41264.0,79.2091,79.2289,78.4466,78.9219,41264.0
2024-07-05 15:00:00,79.7,79.95,79.7,79.84,32927.0,78.9219,79.1695,78.9219,79.0606,32927.0
2024-07-05 15:30:00,79.84,79.98,79.52,79.55,185619.0,79.0606,79.1992,78.7437,78.7734,185619.0
2024-07-08 09:30:00,79.3,79.61,78.11,78.59,106680.0,78.5258,78.8328,77.3475,77.8228,106680.0
2024-07-08 10:00:00,78.59,79.99,78.59,79.07,47775.0,77.8228,79.2091,77.8228,78.2981,47775.0
2024-07-08 10:30:00,79.07,79.47,79.0,79.02,26271.0,78.2981,78.6942,78.2288,78.2486,26271.0
2024-07-08 11:00:00,79.02,79.18,78.95,79.04,15163.0,78.2486,78.407,78.1793,78.2684,15163.0
2024-07-08 11:30:00,79.08,79.11,78.73,79.06,21347.0,78.308,78.3377,77.9614,78.2882,21347.0
2024-07-08 12:00:00,79.07,79.16,78.97,79.05,10681.0,78.2981,78.3872,78.1991,78.2783,10681.0
2024-07-08 12:30:00,79.06,79.25,78.93,79.21,11253.0,78.2882,78.4763,78.1595,78.4367,11253.0
2024-07-08 13:00:00,79.25,79.37,79.17,79.21,7952.0,78.4763,78.5952,78.3971,78.4367,7952.0
2024-07-08 13:30:00,79.19,79.31,79.16,79.19,8802.0,78.4169,78.5357,78.3872,78.4169,8802.0
2024-07-08 14:00:00,79.18,79.32,79.13,79.31,9770.0,78.407,78.5456,78.3575,78.5357,9770.0
2024-07-08 14:30:00,79.29,79.4,79.21,79.31,8035.0,78.5159,78.6249,78.4367,78.5357,8035.0
2024-07-08 15:00:00,79.27,79.46,79.18,79.29,14334.0,78.4961,78.6843,78.407,78.5159,14334.0
2024-07-08 15:30:00,79.31,79.39,79.0,79.11,86074.0,78.5357,78.615,78.2288,78.3377,86074.0
2024-07-09 09:30:00,79.24,80.09,79.17,79.76,41063.0,78.4664,79.3081,78.3971,78.9813,41063.0
2024-07-09 10:00:00,79.72,80.5,79.66,80.13,63050.0,78.9417,79.7141,78.8823,79.3477,63050.0
2024-07-09 10:30:00,80.12,80.36,79.93,80.0,54614.0,79.3378,79.5755,79.1497,79.219,54614.0
2024-07-09 11:00:00,80.07,80.21,79.9,79.91,31352.0,79.2883,79.427,79.12,79.1299,31352.0
2024-07-09 11:30:00,79.89,80.1,79.84,79.96,23737.0,79.1101,79.318,79.0606,79.1794,23737.0
2024-07-09 12:00:00,80.0,80.11,79.95,79.99,45359.0,79.219,79.3279,79.1695,79.2091,45359.0
2024-07-09 12:30:00,80.02,80.08,79.93,80.02,43029.0,79.2388,79.2982,79.1497,79.2388,43029.0
2024-07-09 13:00:00,80.09,80.17,79.9,79.99,29759.0,79.3081,79.3873,79.12,79.2091,29759.0
2024-07-09 13:30:00,79.98,80.03,79.85,80.0,17239.0,79.1992,79.2487,79.0705,79.219,17239.0
2024-07-09 14:00:00,80.0,80.02,79.76,79.82,23316.0,79.219,79.2388,78.9813,79.0408,23316.0
2024-07-09 14:30:00,79.82,80.0,79.78,79.93,20554.0,79.0408,79.219,79.0012,79.1497,20554.0
2024-07-09 15:00:00,79.95,80.05,79.89,79.98,74281.0,79.1695,79.2685,79.1101,79.1992,74281.0
2024-07-09 15:30:00,79.99,80.37,79.97,80.37,87932.0,79.2091,79.5854,79.1893,79.5854,87932.0
2024-07-10 09:30:00,81.41,81.85,80.23,80.73,62851.0,80.6152,81.0509,79.4468,79.9419,62851.0
2024-07-10 10:00:00,80.45,80.82,80.41,80.49,41185.0,79.6646,80.031,79.625,79.7042,41185.0
2024-07-10 10:30:00,80.52,80.66,80.18,80.42,46097.0,79.7339,79.8726,79.3972,79.6349,46097.0
2024-07-10 11:00:00,80.35,80.44,79.99,80.35,25621.0,79.5656,79.6547,79.2091,79.5656,25621.0
2024-07-10 11:30:00,80.33,80.52,80.29,80.38,33307.0,79.5458,79.7339,79.5062,79.5953,33307.0
2024-07-10 12:00:00,80.38,80.65,80.31,80.45,21995.0,79.5953,79.8627,79.526,79.6646,21995.0
2024-07-10 12:30:00,80.45,80.47,80.07,80.13,23922.0,79.6646,79.6844,79.2883,79.3477,23922.0
2024-07-10 13:00:00,80.18,80.31,79.92,79.97,16965.0,79.3972,79.526,79.1398,79.1893,16965.0
2024-07-10 13:30:00,79.97,80.11,79.79,79.81,37476.0,79.1893,79.3279,79.0111,79.0309,37476.0
2024-07-10 14:00:00,79.8,79.8,79.6,79.75,16812.0,79.021,79.021,78.8229,78.9714,16812.0
2024-07-10 14:30:00,79.76,80.19,79.76,80.14,15950.0,78.9813,79.4071,78.9813,79.3576,15950.0
2024-07-10 15:00:00,80.07,80.1,79.77,79.92,35538.0,79.2883,79.318,78.9912,79.1398,35538.0
2024-07-10 15:30:00,79.92,80.19,79.68,79.81,118888.0,79.1398,79.4071,78.9021,79.0309,118888.0
2024-07-11 09:30:00,79.46,79.59,78.3,79.26,62226.0,78.6843,78.813,77.5356,78.4862,62226.0
2024-07-11 10:00:00,79.31,79.42,77.85,78.52,89114.0,78.5357,78.6447,77.09,77.7535,89114.0
2024-07-11 10:30:00,78.52,78.65,77.72,77.75,93818.0,77.7535,77.8822,76.9613,76.991,93818.0
2024-07-11 11:00:00,77.76,77.79,77.14,77.15,47588.0,77.0009,77.0306,76.3869,76.3968,47588.0
2024-07-11 11:30:00,77.15,77.25,76.63,76.81,94766.0,76.3968,76.4959,75.8819,76.0601,94766.0
2024-07-11 12:00:00,76.78,77.2,76.56,76.64,120748.0,76.0304,76.4463,75.8126,75.8918,120748.0
2024-07-11 12:30:00,76.65,76.69,76.41,76.47,30609.0,75.9017,75.9413,75.6641,75.7235,30609.0
2024-07-11 13:00:00,76.47,76.77,76.43,76.65,25573.0,75.7235,76.0205,75.6839,75.9017,25573.0
2024-07-11 13:30:00,76.64,76.64,76.44,76.5,25954.0,75.8918,75.8918,75.6938,75.7532,25954.0
2024-07-11 14:00:00,76.53,76.65,76.26,76.26,28299.0,75.7829,75.9017,75.5155,75.5155,28299.0
2024-07-11 14:30:00,76.24,76.47,76.21,76.29,28470.0,75.4957,75.7235,75.466,75.5452,28470.0
2024-07-11 15:00:00,76.28,76.68,76.06,76.07,79003.0,75.5353,75.9314,75.3175,75.3274,79003.0
2024-07-11 15:30:00,76.11,76.62,76.1,76.15,204345.0,75.367,75.872,75.3571,75.4066,204345.0
2024-07-12 09:30:00,77.27,79.65,77.27,79.18,125634.0,76.5157,78.8724,76.5157,78.407,125634.0
2024-07-12 10:00:00,79.19,79.35,78.43,78.67,70557.0,78.4169,78.5753,77.6643,77.902,70557.0
2024-07-12 10:30:00,78.69,78.74,77.71,77.89,49225.0,77.9218,77.9713,76.9514,77.1296,49225.0
2024-07-12 11:00:00,77.95,78.25,77.9,78.06,37742.0,77.189,77.4861,77.1395,77.2979,37742.0
2024-07-12 11:30:00,78.03,78.15,77.88,77.92,58680.0,77.2682,77.3871,77.1197,77.1593,58680.0
2024-07-12 12:00:00,77.97,78.23,77.93,78.14,36528.0,77.2088,77.4663,77.1692,77.3772,36528.0
2024-07-12 12:30:00,78.14,78.25,78.0,78.22,51499.0,77.3772,77.4861,77.2385,77.4564,51499.0
2024-07-12 13:00:00,78.2,78.25,78.0,78.09,35147.0,77.4366,77.4861,77.2385,77.3277,35147.0
2024-07-12 13:30:00,78.05,78.47,77.97,78.2,25189.0,77.288,77.7039,77.2088,77.4366,25189.0
2024-07-12 14:00:00,78.2,78.44,78.14,78.2,19067.0,77.4366,77.6742,77.3772,77.4366,19067.0
2024-07-12 14:30:00,78.19,78.35,78.02,78.05,22563.0,77.4267,77.5851,77.2583,77.288,22563.0
2024-07-12 15:00:00,78.01,78.08,77.59,77.72,43295.0,77.2484,77.3177,76.8325,76.9613,43295.0
2024-07-12 15:30:00,77.72,77.75,77.38,77.51,203567.0,76.9613,76.991,76.6246,76.7533,203567.0
2024-07-15 09:30:00,76.51,76.65,75.39,75.41,72997.0,75.7631,75.9017,74.654,74.6738,72997.0
2024-07-15 10:00:00,75.41,75.53,74.71,74.9,109386.0,74.6738,74.7926,73.9806,74.1688,109386.0
2024-07-15 10:30:00,74.93,75.2,74.92,75.06,91371.0,74.1985,74.4659,74.1886,74.3272,91371.0
2024-07-15 11:00:00,75.11,75.23,74.94,74.99,69024.0,74.3767,74.4956,74.2084,74.2579,69024.0
2024-07-15 11:30:00,75.0,75.23,74.88,74.98,53162.0,74.2678,74.4956,74.149,74.248,53162.0
2024-07-15 12:00:00,74.97,75.04,74.65,74.9,16933.0,74.2381,74.3074,73.9212,74.1688,16933.0
2024-07-15 12:30:00,74.89,75.06,74.84,74.98,22585.0,74.1589,74.3272,74.1094,74.248,22585.0
2024-07-15 13:00:00,74.97,75.13,74.9,74.96,15879.0,74.2381,74.3965,74.1688,74.2282,15879.0
2024-07-15 13:30:00,74.92,75.07,74.85,74.99,21981.0,74.1886,74.3371,74.1193,74.2579,21981.0
2024-07-15 14:00:00,74.98,75.03,74.52,74.59,45503.0,74.248,74.2975,73.7925,73.8618,45503.0
2024-07-15 14:30:00,74.58,74.58,74.12,74.32,64421.0,73.8519,73.8519,73.3964,73.5945,64421.0
2024-07-15 15:00:00,74.34,74.38,74.12,74.15,71284.0,73.6143,73.6539,73.3964,73.4261,71284.0
2024-07-15 15:30:00,74.11,74.28,73.92,74.28,120709.0,73.3865,73.5548,73.1984,73.5548,120709.0
2024-07-16 09:30:00,74.25,74.95,73.68,74.13,64491.0,73.5251,74.2183,72.9607,73.4063,64491.0
2024-07-16 10:00:00,74.13,74.37,74.02,74.13,30782.0,73.4063,73.644,73.2974,73.4063,30782.0
2024-07-16 10:30:00,74.18,74.39,74.08,74.16,31032.0,73.4558,73.6638,73.3568,73.436,31032.0
2024-07-16 11:00:00,74.15,74.42,74.02,74.05,26910.0,73.4261,73.6935,73.2974,73.3271,26910.0
2024-07-16 11:30:00,74.02,74.22,73.96,74.06,31391.0,73.2974,73.4954,73.238,73.337,31391.0
2024-07-16 12:00:00,74.06,74.24,74.05,74.05,27116.0,73.337,73.5152,73.3271,73.3271,27116.0
2024-07-16 12:30:00,74.09,74.16,73.9,73.96,26201.0,73.3667,73.436,73.1786,73.238,26201.0
2024-07-16 13:00:00,73.97,73.98,73.65,73.66,122774.0,73.2479,73.2578,72.931,72.9409,122774.0
2024-07-16 13:30:00,73.65,73.76,73.58,73.65,25380.0,72.931,73.0399,72.8617,72.931,25380.0
2024-07-16 14:00:00,73.64,73.83,73.64,73.66,25684.0,72.9211,73.1092,72.9211,72.9409,25684.0
2024-07-16 14:30:00,73.66,73.76,73.6,73.65,22528.0,72.9409,73.0399,72.8815,72.931,22528.0
2024-07-16 15:00:00,73.67,73.7,73.5,73.57,72055.0,72.9508,72.9805,72.7825,72.8518,72055.0
2024-07-16 15:30:00,73.56,73.85,73.39,73.73,154475.0,72.8419,73.129,72.6735,73.0102,154475.0
2024-07-17 09:30:00,73.23,73.86,72.67,73.67,58518.0,72.5151,73.1389,71.9606,72.9508,58518.0
2024-07-17 10:00:00,73.61,73.63,73.08,73.28,112972.0,72.8914,72.9112,72.3666,72.5646,112972.0
2024-07-17 10:30:00,73.27,73.33,72.57,72.75,32717.0,72.5547,72.6141,71.8615,72.0398,32717.0
2024-07-17 11:00:00,72.78,73.24,72.76,73.08,66097.0,72.0695,72.525,72.0497,72.3666,66097.0
2024-07-17 11:30:00,73.13,73.2,72.93,73.0,48253.0,72.4161,72.4854,72.218,72.2873,48253.0
2024-07-17 12:00:00,73.0,73.0,72.05,72.1,61682.0,72.2873,72.2873,71.3466,71.3961,61682.0
2024-07-17 12:30:00,72.18,72.5,72.07,72.28,44425.0,71.4753,71.7922,71.3664,71.5744,44425.0
2024-07-17 13:00:00,72.22,72.44,72.09,72.22,19814.0,71.515,71.7328,71.3862,71.515,19814.0
2024-07-17 13:30:00,72.23,72.26,72.02,72.03,23549.0,71.5249,71.5546,71.3169,71.3268,23549.0
2024-07-17 14:00:00,72.1,72.18,71.91,71.91,29426.0,71.3961,71.4753,71.208,71.208,29426.0
2024-07-17 14:30:00,71.95,72.08,71.86,71.98,73839.0,71.2476,71.3763,71.1585,71.2773,73839.0
2024-07-17 15:00:00,72.02,72.05,71.51,71.8,112020.0,71.3169,71.3466,70.8119,71.0991,112020.0
2024-07-17 15:30:00,71.82,72.27,71.79,72.1,193636.0,71.1189,71.5645,71.0892,71.3961,193636.0
2024-07-18 09:30:00,73.0,73.27,72.44,72.6,57623.0,72.2873,72.5547,71.7328,71.8912,57623.0
2024-07-18 10:00:00,72.58,72.6,72.09,72.1,20460.0,71.8714,71.8912,71.3862,71.3961,20460.0
2024-07-18 10:30:00,72.13,72.19,71.63,71.97,111101.0,71.4258,71.4852,70.9307,71.2674,111101.0
2024-07-18 11:00:00,71.95,72.05,71.24,71.4,73988.0,71.2476,71.3466,70.5445,70.703,73988.0
2024-07-18 11:30:00,71.34,71.35,71.06,71.2,52627.0,70.6435,70.6534,70.3663,70.5049,52627.0
2024-07-18 12:00:00,71.2,71.6,71.05,71.54,96097.0,70.5049,70.901,70.3564,70.8416,96097.0
2024-07-18 12:30:00,71.51,71.62,71.45,71.6,48465.0,70.8119,70.9208,70.7525,70.901,48465.0
2024-07-18 13:00:00,71.6,71.7,71.41,71.65,37053.0,70.901,71.0,70.7129,70.9505,37053.0
2024-07-18 13:30:00,71.68,71.77,71.51,71.61,34907.0,70.9802,71.0693,70.8119,70.9109,34907.0
2024-07-18 14:00:00,71.63,71.67,71.49,71.53,35021.0,70.9307,70.9703,70.7921,70.8317,35021.0
2024-07-18 14:30:00,71.52,71.92,71.51,71.78,43907.0,70.8218,71.2179,70.8119,71.0793,43907.0
2024-07-18 15:00:00,71.76,71.78,71.35,71.74,64396.0,71.0594,71.0793,70.6534,71.0396,64396.0
2024-07-18 15:30:00,71.72,72.05,71.63,71.77,157164.0,71.0198,71.3466,70.9307,71.0693,157164.0
2024-07-19 09:30:00,71.77,73.0,71.36,72.92,124419.0,71.0693,72.2873,70.6634,72.2081,124419.0
2024-07-19 10:00:00,72.82,73.22,72.67,72.82,82380.0,72.1091,72.5052,71.9606,72.1091,82380.0
2024-07-19 10:30:00,72.86,73.1,72.78,73.02,38852.0,72.1487,72.3864,72.0695,72.3071,38852.0
2024-07-19 11:00:00,73.01,73.35,73.0,73.08,43115.0,72.2972,72.6339,72.2873,72.3666,43115.0
2024-07-19 11:30:00,73.05,73.13,73.0,73.08,40728.0,72.3369,72.4161,72.2873,72.3666,40728.0
2024-07-19 12:00:00,73.04,73.12,72.92,72.99,62621.0,72.327,72.4062,72.2081,72.2774,62621.0
2024-07-19 12:30:00,73.02,73.39,72.96,73.39,26176.0,72.3071,72.6735,72.2477,72.6735,26176.0
2024-07-19 13:00:00,73.39,73.63,73.29,73.63,26504.0,72.6735,72.9112,72.5745,72.9112,26504.0
2024-07-19 13:30:00,73.58,73.61,73.39,73.61,22978.0,72.8617,72.8914,72.6735,72.8914,22978.0
2024-07-19 14:00:00,73.58,73.58,73.35,73.35,34487.0,72.8617,72.8617,72.6339,72.6339,34487.0
2024-07-19 14:30:00,73.34,73.51,73.18,73.47,14338.0,72.624,72.7924,72.4656,72.7528,14338.0
2024-07-19 15:00:00,73.47,73.7,73.44,73.66,52583.0,72.7528,72.9805,72.723,72.9409,52583.0
2024-07-19 15:30:00,73.69,74.06,73.64,74.05,196719.0,72.9706,73.337,72.9211,73.3271,196719.0
2024-07-22 09:30:00,77.0,77.91,76.5,76.57,397165.0,76.2483,77.1494,75.7532,75.8225,397165.0
2024-07-22 10:00:00,76.74,77.02,74.99,75.81,260373.0,75.9908,76.2681,74.2579,75.0699,260373.0
2024-07-22 10:30:00,75.78,75.81,74.88,75.45,100046.0,75.0402,75.0699,74.149,74.7134,100046.0
2024-07-22 11:00:00,75.45,75.89,75.37,75.52,55232.0,74.7134,75.1491,74.6342,74.7827,55232.0
2024-07-22 11:30:00,75.52,76.26,75.5,76.18,37646.0,74.7827,75.5155,74.7629,75.4363,37646.0
2024-07-22 12:00:00,76.18,76.6,76.01,76.49,40150.0,75.4363,75.8522,75.268,75.7433,40150.0
2024-07-22 12:30:00,76.51,76.79,76.49,76.75,28165.0,75.7631,76.0403,75.7433,76.0007,28165.0
2024-07-22 13:00:00,76.77,76.79,76.51,76.76,47913.0,76.0205,76.0403,75.7631,76.0106,47913.0
2024-07-22 13:30:00,76.74,76.8,76.45,76.59,25712.0,75.9908,76.0502,75.7037,75.8423,25712.0
2024-07-22 14:00:00,76.59,76.65,76.44,76.53,53530.0,75.8423,75.9017,75.6938,75.7829,53530.0
2024-07-22 14:30:00,76.53,76.64,76.42,76.44,41985.0,75.7829,75.8918,75.674,75.6938,41985.0
2024-07-22 15:00:00,76.47,76.47,76.06,76.3,56963.0,75.7235,75.7235,75.3175,75.5551,56963.0
2024-07-22 15:30:00,76.31,76.58,76.23,76.33,119317.0,75.565,75.8324,75.4858,75.5848,119317.0
2024-07-23 09:30:00,74.15,75.95,74.15,75.78,39232.0,73.4261,75.2085,73.4261,75.0402,39232.0
2024-07-23 10:00:00,75.74,75.94,75.3,75.45,38607.0,75.0006,75.1986,74.5649,74.7134,38607.0
2024-07-23 10:30:00,75.43,75.48,75.18,75.46,60157.0,74.6936,74.7431,74.4461,74.7233,60157.0
2024-07-23 11:00:00,75.4,75.61,75.31,75.31,48688.0,74.6639,74.8719,74.5748,74.5748,48688.0
2024-07-23 11:30:00,75.36,75.36,75.01,75.22,42823.0,74.6243,74.6243,74.2777,74.4857,42823.0
2024-07-23 12:00:00,75.22,75.54,75.09,75.5,43894.0,74.4857,74.8025,74.3569,74.7629,43894.0
2024-07-23 12:30:00,75.48,75.76,75.48,75.7,22721.0,74.7431,75.0204,74.7431,74.961,22721.0
2024-07-23 13:00:00,75.73,75.98,75.65,75.89,21747.0,74.9907,75.2382,74.9115,75.1491,21747.0
2024-07-23 13:30:00,75.91,76.01,75.67,75.67,36061.0,75.1689,75.268,74.9313,74.9313,36061.0
2024-07-23 14:00:00,75.67,75.72,75.47,75.54,18927.0,74.9313,74.9808,74.7332,74.8025,18927.0
2024-07-23 14:30:00,75.53,75.69,75.5,75.63,20425.0,74.7926,74.9511,74.7629,74.8917,20425.0
2024-07-23 15:00:00,75.61,75.75,75.22,75.22,25741.0,74.8719,75.0105,74.4857,74.4857,25741.0
2024-07-23 15:30:00,75.19,75.67,75.15,75.65,95276.0,74.456,74.9313,74.4164,74.9115,95276.0
2024-07-24 09:30:00,74.15,75.56,73.97,74.17,49248.0,73.4261,74.8223,73.2479,73.4459,49248.0
2024-07-24 10:00:00,74.4,75.43,74.21,75.4,21184.0,73.6737,74.6936,73.4855,74.6639,21184.0
2024-07-24 10:30:00,75.44,75.67,75.23,75.37,47583.0,74.7035,74.9313,74.4956,74.6342,47583.0
2024-07-24 11:00:00,75.35,75.53,74.88,75.0,44844.0,74.6144,74.7926,74.149,74.2678,44844.0
2024-07-24 11:30:00,75.01,75.01,74.55,74.65,22112.0,74.2777,74.2777,73.8222,73.9212,22112.0
2024-07-24 12:00:00,74.7,74.9,74.55,74.7,25102.0,73.9707,74.1688,73.8222,73.9707,25102.0
2024-07-24 12:30:00,74.7,75.11,74.7,74.88,23143.0,73.9707,74.3767,73.9707,74.149,23143.0
2024-07-24 13:00:00,74.88,74.98,74.71,74.72,18137.0,74.149,74.248,73.9806,73.9905,18137.0
2024-07-24 13:30:00,74.69,74.86,74.65,74.75,16964.0,73.9608,74.1292,73.9212,74.0203,16964.0
2024-07-24 14:00:00,74.74,75.07,74.71,74.91,19909.0,74.0104,74.3371,73.9806,74.1787,19909.0
2024-07-24 14:30:00,74.86,74.92,74.61,74.66,22396.0,74.1292,74.1886,73.8816,73.9311,22396.0
2024-07-24 15:00:00,74.66,74.92,74.53,74.7,31233.0,73.9311,74.1886,73.8024,73.9707,31233.0
2024-07-24 15:30:00,74.74,74.85,74.18,74.39,90262.0,74.0104,74.1193,73.4558,73.6638,90262.0
2024-07-25 09:30:00,71.16,73.27,71.07,72.52,298903.0,70.4653,72.5547,70.3762,71.812,298903.0
2024-07-25 10:00:00,72.5,73.82,72.5,73.52,286131.0,71.7922,73.0993,71.7922,72.8023,286131.0
2024-07-25 10:30:00,73.51,73.57,72.72,72.93,264986.0,72.7924,72.8518,72.0101,72.218,264986.0
2024-07-25 11:00:00,72.93,72.93,72.23,72.33,264422.0,72.218,72.218,71.5249,71.6239,264422.0
2024-07-25 11:30:00,72.33,72.44,71.0,71.76,447241.0,71.6239,71.7328,70.3069,71.0594,447241.0
2024-07-25 12:00:00,71.75,71.9,71.49,71.74,136789.0,71.0495,71.1981,70.7921,71.0396,136789.0
2024-07-25 12:30:00,71.74,71.83,71.38,71.43,88064.0,71.0396,71.1288,70.6832,70.7327,88064.0
2024-07-25 13:00:00,71.43,71.65,71.11,71.33,107284.0,70.7327,70.9505,70.4158,70.6336,107284.0
2024-07-25 13:30:00,71.27,71.41,71.12,71.31,59619.0,70.5742,70.7129,70.4257,70.6138,59619.0
2024-07-25 14:00:00,71.31,71.33,70.89,70.9,90172.0,70.6138,70.6336,70.1979,70.2078,90172.0
2024-07-25 14:30:00,70.9,71.0,70.51,70.7,97838.0,70.2078,70.3069,69.8216,70.0098,97838.0
2024-07-25 15:00:00,70.68,71.01,70.58,70.64,125892.0,69.99,70.3168,69.891,69.9504,125892.0
2024-07-25 15:30:00,70.64,70.7,70.08,70.37,421997.0,69.9504,70.0098,69.3958,69.683,421997.0
2024-07-26 09:30:00,70.33,73.6,70.33,73.17,359050.0,69.6434,72.8815,69.6434,72.4557,359050.0
2024-07-26 10:00:00,73.22,73.61,72.87,73.41,222257.0,72.5052,72.8914,72.1586,72.6933,222257.0
2024-07-26 10:30:00,73.38,73.67,73.02,73.63,193356.0,72.6636,72.9508,72.3071,72.9112,193356.0
2024-07-26 11:00:00,73.6,73.93,73.31,73.56,157029.0,72.8815,73.2083,72.5943,72.8419,157029.0
2024-07-26 11:30:00,73.56,74.15,73.35,74.09,117191.0,72.8419,73.4261,72.6339,73.3667,117191.0
2024-07-26 12:00:00,74.09,74.49,73.98,74.29,86384.0,73.3667,73.7628,73.2578,73.5647,86384.0
2024-07-26 12:30:00,74.3,74.49,74.16,74.36,94352.0,73.5747,73.7628,73.436,73.6341,94352.0
2024-07-26 13:00:00,74.36,74.46,74.16,74.32,64802.0,73.6341,73.7331,73.436,73.5945,64802.0
2024-07-26 13:30:00,74.29,74.31,74.02,74.08,51648.0,73.5647,73.5846,73.2974,73.3568,51648.0
2024-07-26 14:00:00,74.07,74.27,73.95,74.09,33781.0,73.3469,73.5449,73.2281,73.3667,33781.0
2024-07-26 14:30:00,74.09,74.21,73.95,74.03,44873.0,73.3667,73.4855,73.2281,73.3073,44873.0
2024-07-26 15:00:00,74.03,74.3,73.86,73.88,109948.0,73.3073,73.5747,73.1389,73.1588,109948.0
2024-07-26 15:30:00,73.84,73.88,73.17,73.4,293450.0,73.1191,73.1588,72.4557,72.6834,293450.0
2024-07-29 09:30:00,72.2,72.41,70.69,72.18,341638.0,71.4952,71.7031,69.9999,71.4753,341638.0
2024-07-29 10:00:00,72.24,72.5,72.03,72.06,128548.0,71.5348,71.7922,71.3268,71.3565,128548.0
2024-07-29 10:30:00,72.06,72.08,71.18,71.3,150006.0,71.3565,71.3763,70.4851,70.6039,150006.0
2024-07-29 11:00:00,71.27,71.27,70.57,70.76,121911.0,70.5742,70.5742,69.8811,70.0692,121911.0
2024-07-29 11:30:00,70.73,70.98,70.67,70.87,54242.0,70.0395,70.2871,69.9801,70.1781,54242.0
2024-07-29 12:00:00,70.88,71.04,70.41,70.82,97284.0,70.188,70.3465,69.7226,70.1286,97284.0
2024-07-29 12:30:00,70.8,70.84,70.38,70.5,64651.0,70.1088,70.1484,69.6929,69.8117,64651.0
2024-07-29 13:00:00,70.56,70.72,70.38,70.5,62476.0,69.8712,70.0296,69.6929,69.8117,62476.0
2024-07-29 13:30:00,70.5,70.72,70.44,70.52,50228.0,69.8117,70.0296,69.7523,69.8316,50228.0
2024-07-29 14:00:00,70.52,70.75,70.52,70.7,62746.0,69.8316,70.0593,69.8316,70.0098,62746.0
2024-07-29 14:30:00,70.68,70.7,70.48,70.64,58947.0,69.99,70.0098,69.7919,69.9504,58947.0
2024-07-29 15:00:00,70.64,70.77,70.49,70.63,84201.0,69.9504,70.0791,69.8018,69.9405,84201.0
2024-07-29 15:30:00,70.63,70.66,70.28,70.37,454862.0,69.9405,69.9702,69.5939,69.683,454862.0
2024-07-30 09:30:00,69.2,70.7,68.75,70.09,219850.0,68.5244,70.0098,68.0788,69.4058,219850.0
2024-07-30 10:00:00,70.04,70.16,69.42,69.82,241107.0,69.3562,69.4751,68.7423,69.1384,241107.0
2024-07-30 10:30:00,69.83,70.32,69.83,70.12,174541.0,69.1483,69.6335,69.1483,69.4355,174541.0
2024-07-30 11:00:00,70.1,70.36,69.82,70.19,188837.0,69.4157,69.6731,69.1384,69.5048,188837.0
2024-07-30 11:30:00,70.16,70.21,69.44,69.64,114667.0,69.4751,69.5246,68.7621,68.9601,114667.0
2024-07-30 12:00:00,69.6,69.74,69.03,69.14,192766.0,68.9205,69.0592,68.3561,68.465,192766.0
2024-07-30 12:30:00,69.17,69.56,68.98,69.18,138140.0,68.4947,68.8809,68.3066,68.5046,138140.0
2024-07-30 13:00:00,69.19,69.62,69.18,69.36,104576.0,68.5145,68.9403,68.5046,68.6829,104576.0
2024-07-30 13:30:00,69.39,69.57,69.24,69.46,92328.0,68.7126,68.8908,68.564,68.7819,92328.0
2024-07-30 14:00:00,69.48,69.65,69.44,69.59,89458.0,68.8017,68.97,68.7621,68.9106,89458.0
2024-07-30 14:30:00,69.59,69.8,69.4,69.68,126942.0,68.9106,69.1186,68.7225,68.9998,126942.0
2024-07-30 15:00:00,69.67,69.8,69.45,69.53,120826.0,68.9899,69.1186,68.772,68.8512,120826.0
2024-07-30 15:30:00,69.56,69.71,69.18,69.19,430113.0,68.8809,69.0295,68.5046,68.5145,430113.0
2024-07-31 09:30:00,73.25,73.25,67.5,68.47,789233.0,72.5349,72.5349,66.841,67.8016,789233.0
2024-07-31 10:00:00,68.57,68.57,66.45,66.56,560840.0,67.9006,67.9006,65.8013,65.9102,560840.0
2024-07-31 10:30:00,66.59,66.71,64.31,64.46,567919.0,65.9399,66.0587,63.6822,63.8307,567919.0
2024-07-31 11:00:00,64.42,65.79,64.25,65.53,314583.0,63.7911,65.1477,63.6228,64.8903,314583.0
2024-07-31 11:30:00,65.55,65.85,64.97,65.49,202317.0,64.9101,65.2071,64.3357,64.8507,202317.0
2024-07-31 12:00:00,65.5,65.94,65.32,65.72,121806.0,64.8606,65.2963,64.6823,65.0784,121806.0
2024-07-31 12:30:00,65.67,65.8,64.81,64.97,115796.0,65.0289,65.1576,64.1773,64.3357,115796.0
2024-07-31 13:00:00,64.98,64.98,64.44,64.5,99814.0,64.3456,64.3456,63.8109,63.8703,99814.0
2024-07-31 13:30:00,64.49,64.68,64.06,64.08,116961.0,63.8604,64.0486,63.4346,63.4544,116961.0
2024-07-31 14:00:00,64.08,64.18,62.78,63.9,320364.0,63.4544,63.5534,62.1671,63.2762,320364.0
2024-07-31 14:30:00,63.9,64.0,63.05,63.36,204277.0,63.2762,63.3752,62.4345,62.7415,204277.0
2024-07-31 15:00:00,63.33,63.83,62.47,62.47,254885.0,62.7117,63.2069,61.8601,61.8601,254885.0
2024-07-31 15:30:00,62.52,63.12,62.3,62.91,729179.0,61.9097,62.5038,61.6918,62.2958,729179.0
2024-08-01 09:30:00,61.51,62.0,60.89,61.55,558641.0,60.9095,61.3947,60.2956,60.9491,558641.0
2024-08-01 10:00:00,61.6,62.42,61.41,62.1,264723.0,60.9986,61.8106,60.8105,61.4938,264723.0
2024-08-01 10:30:00,62.1,62.12,61.27,61.29,200440.0,61.4938,61.5136,60.6719,60.6917,200440.0
2024-08-01 11:00:00,61.27,61.8,61.27,61.55,274210.0,60.6719,61.1967,60.6719,60.9491,274210.0
2024-08-01 11:30:00,61.57,61.74,61.36,61.43,167480.0,60.9689,61.1373,60.761,60.8303,167480.0
2024-08-01 12:00:00,61.44,61.47,61.03,61.04,119383.0,60.8402,60.8699,60.4342,60.4441,119383.0
2024-08-01 12:30:00,61.03,61.26,60.91,61.16,133766.0,60.4342,60.662,60.3154,60.5629,133766.0
2024-08-01 13:00:00,61.17,61.37,60.86,61.1,131021.0,60.5728,60.7709,60.2659,60.5035,131021.0
2024-08-01 13:30:00,61.11,61.38,60.98,61.2,114031.0,60.5134,60.7808,60.3847,60.6025,114031.0
2024-08-01 14:00:00,61.17,61.35,61.03,61.16,96075.0,60.5728,60.7511,60.4342,60.5629,96075.0
2024-08-01 14:30:00,61.17,61.27,61.04,61.04,79296.0,60.5728,60.6719,60.4441,60.4441,79296.0
2024-08-01 15:00:00,61.05,61.38,61.04,61.38,80314.0,60.454,60.7808,60.4441,60.7808,80314.0
2024-08-01 15:30:00,61.38,61.99,61.33,61.74,314298.0,60.7808,61.3848,60.7313,61.1373,314298.0
2024-08-02 09:30:00,60.21,60.82,58.9,59.19,280641.0,59.6222,60.2262,58.325,58.6122,280641.0
2024-08-02 10:00:00,59.19,60.0,59.19,59.66,252746.0,58.6122,59.4143,58.6122,59.0776,252746.0
2024-08-02 10:30:00,59.65,60.0,59.16,59.38,187874.0,59.0677,59.4143,58.5825,58.8003,187874.0
2024-08-02 11:00:00,59.38,60.0,59.04,59.95,149320.0,58.8003,59.4143,58.4636,59.3647,149320.0
2024-08-02 11:30:00,59.95,60.79,59.9,60.68,177683.0,59.3647,60.1965,59.3152,60.0876,177683.0
2024-08-02 12:00:00,60.69,61.11,60.6,60.64,125974.0,60.0975,60.5134,60.0084,60.048,125974.0
2024-08-02 12:30:00,60.65,60.9,60.48,60.73,90211.0,60.0579,60.3055,59.8896,60.1371,90211.0
2024-08-02 13:00:00,60.73,60.97,60.55,60.91,69811.0,60.1371,60.3748,59.9589,60.3154,69811.0
2024-08-02 13:30:00,60.91,60.95,60.46,60.67,95530.0,60.3154,60.355,59.8698,60.0777,95530.0
2024-08-02 14:00:00,60.68,61.01,60.67,60.96,102070.0,60.0876,60.4144,60.0777,60.3649,102070.0
2024-08-02 14:30:00,60.93,61.01,60.53,60.58,59141.0,60.3352,60.4144,59.9391,59.9886,59141.0
2024-08-02 15:00:00,60.58,60.63,60.26,60.46,107413.0,59.9886,60.0381,59.6717,59.8698,107413.0
2024-08-02 15:30:00,60.47,60.49,59.86,59.94,301093.0,59.8797,59.8995,59.2756,59.3548,301093.0
2024-08-05 09:30:00,59.43,64.34,59.37,63.34,536985.0,58.8498,63.7119,58.7904,62.7216,536985.0
2024-08-05 10:00:00,63.18,64.4,63.18,63.75,165775.0,62.5632,63.7713,62.5632,63.1276,165775.0
2024-08-05 10:30:00,63.77,64.42,63.48,63.5,111379.0,63.1474,63.7911,62.8603,62.8801,111379.0
2024-08-05 11:00:00,63.5,64.85,63.35,64.64,134114.0,62.8801,64.2169,62.7315,64.009,134114.0
2024-08-05 11:30:00,64.61,65.58,64.61,65.38,162370.0,63.9792,64.9398,63.9792,64.7417,162370.0
2024-08-05 12:00:00,65.38,65.58,65.06,65.26,92481.0,64.7417,64.9398,64.4249,64.6229,92481.0
2024-08-05 12:30:00,65.19,65.24,64.67,64.84,144211.0,64.5536,64.6031,64.0387,64.207,144211.0
2024-08-05 13:00:00,64.85,65.08,64.6,64.91,108430.0,64.2169,64.4447,63.9693,64.2763,108430.0
2024-08-05 13:30:00,64.91,65.15,64.85,65.01,59148.0,64.2763,64.514,64.2169,64.3753,59148.0
2024-08-05 14:00:00,65.01,65.01,64.14,64.2,90834.0,64.3753,64.3753,63.5138,63.5733,90834.0
2024-08-05 14:30:00,64.19,64.65,64.06,64.61,118622.0,63.5633,64.0189,63.4346,63.9792,118622.0
2024-08-05 15:00:00,64.58,65.32,64.58,65.19,160755.0,63.9495,64.6823,63.9495,64.5536,160755.0
2024-08-05 15:30:00,65.27,65.53,65.05,65.29,442176.0,64.6328,64.8903,64.415,64.6526,442176.0
2024-08-06 09:30:00,68.91,71.58,68.73,71.05,525916.0,68.2373,70.8812,68.059,70.3564,525916.0
2024-08-06 10:00:00,70.94,71.65,70.41,71.58,347210.0,70.2475,70.9505,69.7226,70.8812,347210.0
2024-08-06 10:30:00,71.58,72.59,71.4,72.37,219770.0,70.8812,71.8813,70.703,71.6635,219770.0
2024-08-06 11:00:00,72.42,73.11,72.29,72.95,326980.0,71.713,72.3963,71.5843,72.2378,326980.0
2024-08-06 11:30:00,72.92,73.15,72.31,72.61,192681.0,72.2081,72.4359,71.6041,71.9011,192681.0
2024-08-06 12:00:00,72.61,73.27,72.57,72.88,192758.0,71.9011,72.5547,71.8615,72.1685,192758.0
2024-08-06 12:30:00,72.96,73.26,72.92,73.15,160316.0,72.2477,72.5448,72.2081,72.4359,160316.0
2024-08-06 13:00:00,73.15,73.62,73.03,73.59,166769.0,72.4359,72.9013,72.317,72.8716,166769.0
2024-08-06 13:30:00,73.59,73.82,73.35,73.77,158864.0,72.8716,73.0993,72.6339,73.0498,158864.0
2024-08-06 14:00:00,73.77,74.08,73.48,74.08,148739.0,73.0498,73.3568,72.7627,73.3568,148739.0
2024-08-06 14:30:00,74.07,74.19,73.7,73.73,181500.0,73.3469,73.4657,72.9805,73.0102,181500.0
2024-08-06 15:00:00,73.7,74.3,73.29,74.17,213778.0,72.9805,73.5747,72.5745,73.4459,213778.0
2024-08-06 15:30:00,74.19,74.32,73.86,74.0,755464.0,73.4657,73.5945,73.1389,73.2776,755464.0
2024-08-07 09:30:00,71.8,72.29,70.98,71.11,330443.0,71.0991,71.5843,70.2871,70.4158,330443.0
2024-08-07 10:00:00,71.22,71.26,69.86,70.17,281096.0,70.5247,70.5643,69.178,69.485,281096.0
2024-08-07 10:30:00,70.17,71.17,69.96,70.63,134102.0,69.485,70.4752,69.277,69.9405,134102.0
2024-08-07 11:00:00,70.63,71.48,70.27,70.27,99635.0,69.9405,70.7822,69.584,69.584,99635.0
2024-08-07 11:30:00,70.34,70.47,69.53,69.75,183982.0,69.6533,69.782,68.8512,69.0691,183982.0
2024-08-07 12:00:00,69.74,70.5,69.4,70.43,105534.0,69.0592,69.8117,68.7225,69.7424,105534.0
2024-08-07 12:30:00,70.39,70.41,69.26,69.31,66542.0,69.7028,69.7226,68.5839,68.6334,66542.0
2024-08-07 13:00:00,69.32,69.35,68.81,68.82,38063.0,68.6433,68.673,68.1382,68.1481,38063.0
2024-08-07 13:30:00,68.8,68.98,68.55,68.78,34121.0,68.1283,68.3066,67.8808,68.1085,34121.0
2024-08-07 14:00:00,68.75,69.01,68.53,68.75,62604.0,68.0788,68.3363,67.861,68.0788,62604.0
2024-08-07 14:30:00,68.75,68.92,68.61,68.84,64135.0,68.0788,68.2472,67.9402,68.168,64135.0
2024-08-07 15:00:00,68.87,69.26,68.82,69.19,91254.0,68.1977,68.5839,68.1481,68.5145,91254.0
2024-08-07 15:30:00,69.17,69.2,68.62,68.62,286279.0,68.4947,68.5244,67.9501,67.9501,286279.0
2024-08-08 09:30:00,68.71,68.81,67.91,68.57,157819.0,68.0392,68.1382,67.247,67.9006,157819.0
2024-08-08 10:00:00,68.51,69.32,67.56,67.67,169638.0,67.8412,68.6433,66.9004,67.0094,169638.0
2024-08-08 10:30:00,67.65,67.87,67.31,67.5,162263.0,66.9896,67.2074,66.6529,66.841,162263.0
2024-08-08 11:00:00,67.5,68.81,66.98,68.51,151383.0,66.841,68.1382,66.3261,67.8412,151383.0
2024-08-08 11:30:00,68.46,68.79,68.31,68.45,84777.0,67.7917,68.1184,67.6431,67.7818,84777.0
2024-08-08 12:00:00,68.44,68.89,68.39,68.86,33616.0,67.7719,68.2175,67.7223,68.1878,33616.0
2024-08-08 12:30:00,68.86,68.99,68.66,68.66,30002.0,68.1878,68.3165,67.9897,67.9897,30002.0
2024-08-08 13:00:00,68.62,68.65,68.2,68.59,35962.0,67.9501,67.9798,67.5342,67.9204,35962.0
2024-08-08 13:30:00,68.6,68.73,68.52,68.55,20908.0,67.9303,68.059,67.8511,67.8808,20908.0
2024-08-08 14:00:00,68.52,68.73,68.5,68.68,22369.0,67.8511,68.059,67.8313,68.0095,22369.0
2024-08-08 14:30:00,68.7,68.74,68.5,68.64,17875.0,68.0293,68.0689,67.8313,67.9699,17875.0
2024-08-08 15:00:00,68.6,68.7,68.31,68.33,37074.0,67.9303,68.0293,67.6431,67.6629,37074.0
2024-08-08 15:30:00,68.29,68.8,68.27,68.76,163850.0,67.6233,68.1283,67.6035,68.0887,163850.0
2024-08-09 09:30:00,67.81,67.95,66.6,66.78,146384.0,67.148,67.2866,65.9498,66.1281,146384.0
2024-08-09 10:00:00,66.78,67.42,66.64,66.98,127730.0,66.1281,66.7618,65.9894,66.3261,127730.0
2024-08-09 10:30:00,66.96,67.23,66.9,67.0,45357.0,66.3063,66.5737,66.2469,66.3459,45357.0
2024-08-09 11:00:00,67.02,67.48,66.98,67.08,65182.0,66.3657,66.8212,66.3261,66.4251,65182.0
2024-08-09 11:30:00,67.06,67.14,66.97,67.06,31354.0,66.4053,66.4845,66.3162,66.4053,31354.0
2024-08-09 12:00:00,67.06,67.14,67.01,67.08,28973.0,66.4053,66.4845,66.3558,66.4251,28973.0
2024-08-09 12:30:00,67.09,67.33,67.09,67.28,25985.0,66.435,66.6727,66.435,66.6232,25985.0
2024-08-09 13:00:00,67.29,67.43,67.21,67.42,22433.0,66.6331,66.7717,66.5539,66.7618,22433.0
2024-08-09 13:30:00,67.45,67.46,67.24,67.29,22781.0,66.7915,66.8014,66.5836,66.6331,22781.0
2024-08-09 14:00:00,67.24,67.37,67.23,67.24,22138.0,66.5836,66.7123,66.5737,66.5836,22138.0
2024-08-09 14:30:00,67.24,67.36,67.2,67.21,40757.0,66.5836,66.7024,66.544,66.5539,40757.0
2024-08-09 15:00:00,67.21,67.25,67.0,67.2,31639.0,66.5539,66.5935,66.3459,66.544,31639.0
2024-08-09 15:30:00,67.22,67.31,66.98,67.28,148228.0,66.5638,66.6529,66.3261,66.6232,148228.0
2024-08-12 09:30:00,67.8,69.22,67.65,69.22,56769.0,67.1381,68.5442,66.9896,68.5442,56769.0
2024-08-12 10:00:00,69.18,70.12,69.18,69.87,72370.0,68.5046,69.4355,68.5046,69.1879,72370.0
2024-08-12 10:30:00,69.92,70.17,69.72,70.05,65785.0,69.2374,69.485,69.0394,69.3661,65785.0
2024-08-12 11:00:00,70.07,70.23,69.93,70.23,64988.0,69.3859,69.5444,69.2473,69.5444,64988.0
2024-08-12 11:30:00,70.18,71.0,70.08,70.97,87212.0,69.4949,70.3069,69.3958,70.2772,87212.0
2024-08-12 12:00:00,70.95,71.15,70.69,70.8,63729.0,70.2574,70.4554,69.9999,70.1088,63729.0
2024-08-12 12:30:00,70.76,70.81,70.34,70.35,48401.0,70.0692,70.1187,69.6533,69.6632,48401.0
2024-08-12 13:00:00,70.35,70.6,70.25,70.46,31690.0,69.6632,69.9108,69.5642,69.7721,31690.0
2024-08-12 13:30:00,70.46,70.66,70.3,70.6,52244.0,69.7721,69.9702,69.6137,69.9108,52244.0
2024-08-12 14:00:00,70.6,70.7,70.49,70.52,37573.0,69.9108,70.0098,69.8018,69.8316,37573.0
2024-08-12 14:30:00,70.54,70.57,70.34,70.41,24824.0,69.8514,69.8811,69.6533,69.7226,24824.0
2024-08-12 15:00:00,70.41,70.41,70.07,70.09,52067.0,69.7226,69.7226,69.3859,69.4058,52067.0
2024-08-12 15:30:00,70.08,70.19,69.77,69.83,152966.0,69.3958,69.5048,69.0889,69.1483,152966.0
2024-08-13 09:30:00,69.8,70.2,69.55,69.9,37822.0,69.1186,69.5147,68.871,69.2176,37822.0
2024-08-13 10:00:00,69.9,70.09,69.81,69.97,22310.0,69.2176,69.4058,69.1285,69.2869,22310.0
2024-08-13 10:30:00,69.91,70.27,69.9,70.06,30952.0,69.2275,69.584,69.2176,69.376,30952.0
2024-08-13 11:00:00,70.07,70.07,69.67,69.83,48644.0,69.3859,69.3859,68.9899,69.1483,48644.0
2024-08-13 11:30:00,69.82,69.87,69.59,69.64,46590.0,69.1384,69.1879,68.9106,68.9601,46590.0
2024-08-13 12:00:00,69.62,70.0,69.42,69.84,59503.0,68.9403,69.3166,68.7423,69.1582,59503.0
2024-08-13 12:30:00,69.85,69.97,69.76,69.8,35068.0,69.1681,69.2869,69.079,69.1186,35068.0
2024-08-13 13:00:00,69.82,69.95,69.76,69.93,21749.0,69.1384,69.2671,69.079,69.2473,21749.0
2024-08-13 13:30:00,69.94,70.0,69.82,69.96,33073.0,69.2572,69.3166,69.1384,69.277,33073.0
2024-08-13 14:00:00,69.96,70.0,69.85,69.93,23710.0,69.277,69.3166,69.1681,69.2473,23710.0
2024-08-13 14:30:00,69.91,69.96,69.8,69.89,26509.0,69.2275,69.277,69.1186,69.2077,26509.0
2024-08-13 15:00:00,69.89,69.93,69.71,69.74,55595.0,69.2077,69.2473,69.0295,69.0592,55595.0
2024-08-13 15:30:00,69.73,69.83,69.52,69.62,106957.0,69.0493,69.1483,68.8413,68.9403,106957.0
2024-08-14 09:30:00,67.18,69.01,67.0,68.61,146362.0,66.5242,68.3363,66.3459,67.9402,146362.0
2024-08-14 10:00:00,68.5,69.09,68.26,68.45,75120.0,67.8313,68.4155,67.5936,67.7818,75120.0
2024-08-14 10:30:00,68.39,68.61,68.17,68.42,35034.0,67.7223,67.9402,67.5045,67.7521,35034.0
2024-08-14 11:00:00,68.39,68.53,68.35,68.51,28406.0,67.7223,67.861,67.6827,67.8412,28406.0
2024-08-14 11:30:00,68.46,68.52,68.08,68.49,40827.0,67.7917,67.8511,67.4154,67.8214,40827.0
2024-08-14 12:00:00,68.46,68.46,68.28,68.28,28302.0,67.7917,67.7917,67.6134,67.6134,28302.0
2024-08-14 12:30:00,68.31,68.36,68.12,68.29,33968.0,67.6431,67.6926,67.455,67.6233,33968.0
2024-08-14 13:00:00,68.25,68.36,68.04,68.04,47880.0,67.5837,67.6926,67.3758,67.3758,47880.0
2024-08-14 13:30:00,68.06,68.16,67.96,68.09,31304.0,67.3956,67.4946,67.2965,67.4253,31304.0
2024-08-14 14:00:00,68.09,68.13,68.04,68.11,23022.0,67.4253,67.4649,67.3758,67.4451,23022.0
2024-08-14 14:30:00,68.11,68.36,68.11,68.36,22204.0,67.4451,67.6926,67.4451,67.6926,22204.0
2024-08-14 15:00:00,68.36,68.38,68.11,68.23,59366.0,67.6926,67.7124,67.4451,67.5639,59366.0
2024-08-14 15:30:00,68.24,68.76,68.16,68.76,177451.0,67.5738,68.0887,67.4946,68.0887,177451.0
2024-08-15 09:30:00,69.0,70.12,69.0,69.56,41417.0,68.3264,69.4355,68.3264,68.8809,41417.0
2024-08-15 10:00:00,69.56,69.93,69.48,69.93,45451.0,68.8809,69.2473,68.8017,69.2473,45451.0
2024-08-15 10:30:00,69.93,69.93,69.22,69.37,35362.0,69.2473,69.2473,68.5442,68.6928,35362.0
2024-08-15 11:00:00,69.31,69.45,69.12,69.29,31027.0,68.6334,68.772,68.4452,68.6136,31027.0
2024-08-15 11:30:00,69.29,69.58,69.26,69.5,22908.0,68.6136,68.9007,68.5839,68.8215,22908.0
2024-08-15 12:00:00,69.48,69.55,69.37,69.44,19730.0,68.8017,68.871,68.6928,68.7621,19730.0
2024-08-15 12:30:00,69.45,69.52,69.37,69.46,14942.0,68.772,68.8413,68.6928,68.7819,14942.0
2024-08-15 13:00:00,69.43,69.56,69.38,69.48,15302.0,68.7522,68.8809,68.7027,68.8017,15302.0
2024-08-15 13:30:00,69.5,69.93,69.49,69.73,49012.0,68.8215,69.2473,68.8116,69.0493,49012.0
2024-08-15 14:00:00,69.73,69.76,69.64,69.67,18856.0,69.0493,69.079,68.9601,68.9899,18856.0
2024-08-15 14:30:00,69.65,69.79,69.54,69.59,20641.0,68.97,69.1087,68.8611,68.9106,20641.0
2024-08-15 15:00:00,69.57,69.9,69.54,69.9,68239.0,68.8908,69.2176,68.8611,69.2176,68239.0
2024-08-15 15:30:00,69.87,69.98,69.61,69.73,133525.0,69.1879,69.2968,68.9304,69.0493,133525.0
2024-08-16 09:30:00,70.72,71.59,70.2,71.04,83925.0,70.0296,70.8911,69.5147,70.3465,83925.0
2024-08-16 10:00:00,71.05,71.38,70.91,71.09,66272.0,70.3564,70.6832,70.2177,70.396,66272.0
2024-08-16 10:30:00,71.09,71.55,71.05,71.41,62394.0,70.396,70.8515,70.3564,70.7129,62394.0
2024-08-16 11:00:00,71.35,71.56,71.15,71.21,35528.0,70.6534,70.8614,70.4554,70.5148,35528.0
2024-08-16 11:30:00,71.16,71.31,71.13,71.21,26208.0,70.4653,70.6138,70.4356,70.5148,26208.0
2024-08-16 12:00:00,71.2,71.2,71.0,71.07,30348.0,70.5049,70.5049,70.3069,70.3762,30348.0
2024-08-16 12:30:00,71.06,71.37,71.02,71.37,38227.0,70.3663,70.6733,70.3267,70.6733,38227.0
2024-08-16 13:00:00,71.36,71.5,71.25,71.48,33002.0,70.6634,70.802,70.5544,70.7822,33002.0
2024-08-16 13:30:00,71.49,71.52,71.36,71.39,23773.0,70.7921,70.8218,70.6634,70.6931,23773.0
2024-08-16 14:00:00,71.37,71.39,71.25,71.29,31185.0,70.6733,70.6931,70.5544,70.594,31185.0
2024-08-16 14:30:00,71.29,71.4,71.17,71.26,32924.0,70.594,70.703,70.4752,70.5643,32924.0
2024-08-16 15:00:00,71.24,71.63,71.12,71.5,89416.0,70.5445,70.9307,70.4257,70.802,89416.0
2024-08-16 15:30:00,71.49,71.53,71.18,71.39,171942.0,70.7921,70.8317,70.4851,70.6931,171942.0
2024-08-19 09:30:00,69.82,70.04,68.33,68.92,185467.0,69.1384,69.3562,67.6629,68.2472,185467.0
2024-08-19 10:00:00,68.91,69.33,68.86,69.14,64428.0,68.2373,68.6532,68.1878,68.465,64428.0
2024-08-19 10:30:00,69.14,69.73,69.14,69.5,41418.0,68.465,69.0493,68.465,68.8215,41418.0
2024-08-19 11:00:00,69.48,70.03,69.41,69.86,43057.0,68.8017,69.3463,68.7324,69.178,43057.0
2024-08-19 11:30:00,69.86,69.91,69.65,69.66,26281.0,69.178,69.2275,68.97,68.9799,26281.0
2024-08-19 12:00:00,69.7,69.96,69.69,69.92,17180.0,69.0196,69.277,69.0097,69.2374,17180.0
2024-08-19 12:30:00,69.9,70.04,69.89,69.99,38176.0,69.2176,69.3562,69.2077,69.3067,38176.0
2024-08-19 13:00:00,69.99,70.15,69.97,70.06,59695.0,69.3067,69.4652,69.2869,69.376,59695.0
2024-08-19 13:30:00,70.06,70.24,70.03,70.21,38136.0,69.376,69.5543,69.3463,69.5246,38136.0
2024-08-19 14:00:00,70.22,70.26,70.0,70.03,24093.0,69.5345,69.5741,69.3166,69.3463,24093.0
2024-08-19 14:30:00,70.01,70.16,69.95,70.01,42244.0,69.3265,69.4751,69.2671,69.3265,42244.0
2024-08-19 15:00:00,70.0,70.14,69.96,70.01,26366.0,69.3166,69.4553,69.277,69.3265,26366.0
2024-08-19 15:30:00,69.99,70.04,69.61,69.99,160369.0,69.3067,69.3562,68.9304,69.3067,160369.0
2024-08-20 09:30:00,69.3,69.3,68.34,68.47,64483.0,68.6235,68.6235,67.6728,67.8016,64483.0
2024-08-20 10:00:00,68.48,68.65,67.6,67.8,63125.0,67.8115,67.9798,66.9401,67.1381,63125.0
2024-08-20 10:30:00,67.8,67.89,67.42,67.59,72573.0,67.1381,67.2272,66.7618,66.9302,72573.0
2024-08-20 11:00:00,67.6,67.86,67.41,67.45,71925.0,66.9401,67.1975,66.7519,66.7915,71925.0
2024-08-20 11:30:00,67.45,67.52,67.11,67.33,65013.0,66.7915,66.8608,66.4548,66.6727,65013.0
2024-08-20 12:00:00,67.33,67.37,66.99,67.09,95541.0,66.6727,66.7123,66.336,66.435,95541.0
2024-08-20 12:30:00,67.09,67.13,66.6,66.98,159145.0,66.435,66.4746,65.9498,66.3261,159145.0
2024-08-20 13:00:00,66.99,67.11,66.65,66.75,28305.0,66.336,66.4548,65.9993,66.0984,28305.0
2024-08-20 13:30:00,66.77,66.77,66.54,66.64,60436.0,66.1182,66.1182,65.8904,65.9894,60436.0
2024-08-20 14:00:00,66.66,67.25,66.62,67.14,52658.0,66.0092,66.5935,65.9696,66.4845,52658.0
2024-08-20 14:30:00,67.17,67.2,66.94,66.94,24207.0,66.5143,66.544,66.2865,66.2865,24207.0
2024-08-20 15:00:00,66.98,67.06,66.77,66.78,35267.0,66.3261,66.4053,66.1182,66.1281,35267.0
2024-08-20 15:30:00,66.78,67.8,66.75,67.05,386284.0,66.1281,67.1381,66.0984,66.3954,386284.0
2024-08-21 09:30:00,67.59,67.89,67.0,67.59,25721.0,66.9302,67.2272,66.3459,66.9302,25721.0
2024-08-21 10:00:00,67.58,68.49,67.55,68.46,40129.0,66.9203,67.8214,66.8905,67.7917,40129.0
2024-08-21 10:30:00,68.46,68.67,68.3,68.51,52050.0,67.7917,67.9996,67.6332,67.8412,52050.0
2024-08-21 11:00:00,68.54,68.7,68.33,68.44,22925.0,67.8709,68.0293,67.6629,67.7719,22925.0
2024-08-21 11:30:00,68.42,68.47,68.23,68.3,28092.0,67.7521,67.8016,67.5639,67.6332,28092.0
2024-08-21 12:00:00,68.3,68.32,68.1,68.2,23264.0,67.6332,67.653,67.4352,67.5342,23264.0
2024-08-21 12:30:00,68.2,68.25,68.02,68.08,22865.0,67.5342,67.5837,67.356,67.4154,22865.0
2024-08-21 13:00:00,68.04,68.07,67.71,67.85,29354.0,67.3758,67.4055,67.049,67.1876,29354.0
2024-08-21 13:30:00,67.87,68.03,67.86,67.95,28619.0,67.2074,67.3659,67.1975,67.2866,28619.0
2024-08-21 14:00:00,67.98,68.12,67.98,68.1,19346.0,67.3163,67.455,67.3163,67.4352,19346.0
2024-08-21 14:30:00,68.07,68.19,67.98,68.13,19049.0,67.4055,67.5243,67.3163,67.4649,19049.0
2024-08-21 15:00:00,68.14,68.21,68.05,68.16,36498.0,67.4748,67.5441,67.3857,67.4946,36498.0
2024-08-21 15:30:00,68.16,68.41,68.08,68.39,132162.0,67.4946,67.7422,67.4154,67.7223,132162.0
2024-08-22 09:30:00,68.48,69.81,68.46,69.52,86630.0,67.8115,69.1285,67.7917,68.8413,86630.0
2024-08-22 10:00:00,69.29,69.84,69.27,69.71,28943.0,68.6136,69.1582,68.5938,69.0295,28943.0
2024-08-22 10:30:00,69.72,69.72,69.25,69.33,21160.0,69.0394,69.0394,68.574,68.6532,21160.0
2024-08-22 11:00:00,69.26,69.31,69.02,69.09,44667.0,68.5839,68.6334,68.3462,68.4155,44667.0
2024-08-22 11:30:00,69.12,69.18,68.85,68.97,43768.0,68.4452,68.5046,68.1779,68.2967,43768.0
2024-08-22 12:00:00,68.92,68.92,68.6,68.91,56621.0,68.2472,68.2472,67.9303,68.2373,56621.0
2024-08-22 12:30:00,68.89,68.96,68.71,68.93,20225.0,68.2175,68.2868,68.0392,68.2571,20225.0
2024-08-22 13:00:00,68.95,69.17,68.93,69.05,21297.0,68.2769,68.4947,68.2571,68.3759,21297.0
2024-08-22 13:30:00,69.03,69.08,68.92,69.01,26234.0,68.3561,68.4056,68.2472,68.3363,26234.0
2024-08-22 14:00:00,69.0,69.19,68.97,69.11,18776.0,68.3264,68.5145,68.2967,68.4353,18776.0
2024-08-22 14:30:00,69.12,69.16,69.09,69.11,15819.0,68.4452,68.4848,68.4155,68.4353,15819.0
2024-08-22 15:00:00,69.11,69.33,68.96,69.01,36727.0,68.4353,68.6532,68.2868,68.3363,36727.0
2024-08-22 15:30:00,68.99,69.03,68.71,68.75,100636.0,68.3165,68.3561,68.0392,68.0788,100636.0
2024-08-23 09:30:00,68.5,68.89,67.85,68.03,50347.0,67.8313,68.2175,67.1876,67.3659,50347.0
2024-08-23 10:00:00,68.11,68.5,67.69,67.77,62315.0,67.4451,67.8313,67.0292,67.1084,62315.0
2024-08-23 10:30:00,67.82,67.84,66.81,67.03,142177.0,67.1579,67.1777,66.1578,66.3756,142177.0
2024-08-23 11:00:00,67.06,67.39,66.92,66.96,98155.0,66.4053,66.7321,66.2667,66.3063,98155.0
2024-08-23 11:30:00,67.0,67.05,66.71,66.84,45033.0,66.3459,66.3954,66.0587,66.1875,45033.0
2024-08-23 12:00:00,66.81,66.83,66.41,66.78,56802.0,66.1578,66.1776,65.7617,66.1281,56802.0
2024-08-23 12:30:00,66.75,67.04,66.67,66.9,38733.0,66.0984,66.3855,66.0191,66.2469,38733.0
2024-08-23 13:00:00,66.87,67.01,66.8,66.93,26862.0,66.2172,66.3558,66.1479,66.2766,26862.0
2024-08-23 13:30:00,66.97,67.06,66.85,66.98,31122.0,66.3162,66.4053,66.1974,66.3261,31122.0
2024-08-23 14:00:00,66.96,67.07,66.89,67.01,37164.0,66.3063,66.4152,66.237,66.3558,37164.0
2024-08-23 14:30:00,66.97,67.04,66.75,66.94,57662.0,66.3162,66.3855,66.0984,66.2865,57662.0
2024-08-23 15:00:00,66.92,67.27,66.91,67.27,45285.0,66.2667,66.6133,66.2568,66.6133,45285.0
2024-08-23 15:30:00,67.26,67.29,67.07,67.29,88048.0,66.6034,66.6331,66.4152,66.6331,88048.0
2024-08-26 09:30:00,65.98,66.7,65.12,65.14,92932.0,65.3359,66.0488,64.4843,64.5041,92932.0
2024-08-26 10:00:00,65.16,65.5,64.63,64.73,86868.0,64.5239,64.8606,63.9991,64.0981,86868.0
2024-08-26 10:30:00,64.65,65.0,64.5,65.0,38939.0,64.0189,64.3654,63.8703,64.3654,38939.0
2024-08-26 11:00:00,64.89,65.07,64.77,65.02,47244.0,64.2565,64.4348,64.1377,64.3852,47244.0
2024-08-26 11:30:00,65.04,65.26,65.0,65.13,71128.0,64.4051,64.6229,64.3654,64.4942,71128.0
2024-08-26 12:00:00,65.1,65.28,65.0,65.18,71235.0,64.4645,64.6427,64.3654,64.5437,71235.0
2024-08-26 12:30:00,65.18,65.25,65.01,65.03,37709.0,64.5437,64.613,64.3753,64.3951,37709.0
2024-08-26 13:00:00,65.07,65.27,65.02,65.23,49201.0,64.4348,64.6328,64.3852,64.5932,49201.0
2024-08-26 13:30:00,65.25,65.25,64.92,64.98,35209.0,64.613,64.613,64.2862,64.3456,35209.0
2024-08-26 14:00:00,64.95,65.09,64.9,65.0,33739.0,64.3159,64.4546,64.2664,64.3654,33739.0
2024-08-26 14:30:00,65.01,65.06,64.91,64.96,29890.0,64.3753,64.4249,64.2763,64.3258,29890.0
2024-08-26 15:00:00,64.97,65.11,64.91,65.09,42973.0,64.3357,64.4744,64.2763,64.4546,42973.0
2024-08-26 15:30:00,65.05,65.2,64.95,65.09,178856.0,64.415,64.5635,64.3159,64.4546,178856.0
2024-08-27 09:30:00,64.99,65.53,64.59,65.45,56993.0,64.3555,64.8903,63.9594,64.811,56993.0
2024-08-27 10:00:00,65.47,65.85,65.43,65.65,21507.0,64.8309,65.2071,64.7912,65.0091,21507.0
2024-08-27 10:30:00,65.7,65.8,65.5,65.8,24267.0,65.0586,65.1576,64.8606,65.1576,24267.0
2024-08-27 11:00:00,65.83,65.86,65.41,65.47,25297.0,65.1873,65.217,64.7714,64.8309,25297.0
2024-08-27 11:30:00,65.46,65.53,65.27,65.39,14595.0,64.821,64.8903,64.6328,64.7516,14595.0
2024-08-27 12:00:00,65.38,65.53,65.28,65.5,18365.0,64.7417,64.8903,64.6427,64.8606,18365.0
2024-08-27 12:30:00,65.5,65.55,65.3,65.3,19407.0,64.8606,64.9101,64.6625,64.6625,19407.0
2024-08-27 13:00:00,65.31,65.43,65.31,65.38,11808.0,64.6724,64.7912,64.6724,64.7417,11808.0
2024-08-27 13:30:00,65.44,65.52,65.32,65.45,17357.0,64.8011,64.8804,64.6823,64.811,17357.0
2024-08-27 14:00:00,65.45,65.45,65.12,65.14,18409.0,64.811,64.811,64.4843,64.5041,18409.0
2024-08-27 14:30:00,65.14,65.22,64.99,64.99,54187.0,64.5041,64.5833,64.3555,64.3555,54187.0
2024-08-27 15:00:00,64.98,65.12,64.92,65.06,28482.0,64.3456,64.4843,64.2862,64.4249,28482.0
2024-08-27 15:30:00,65.09,65.43,65.08,65.43,158975.0,64.4546,64.7912,64.4447,64.7912,158975.0
2024-08-28 09:30:00,64.24,64.51,63.78,63.95,41561.0,63.6129,63.8802,63.1574,63.3257,41561.0
2024-08-28 10:00:00,63.85,64.16,63.7,63.82,29708.0,63.2267,63.5336,63.0781,63.197,29708.0
2024-08-28 10:30:00,63.78,63.99,63.36,63.73,50773.0,63.1574,63.3653,62.7415,63.1078,50773.0
2024-08-28 11:00:00,63.64,63.77,63.21,63.3,51538.0,63.0187,63.1474,62.5929,62.682,51538.0
2024-08-28 11:30:00,63.3,63.36,63.07,63.25,75689.0,62.682,62.7415,62.4543,62.6325,75689.0
2024-08-28 12:00:00,63.25,63.32,62.97,62.98,149358.0,62.6325,62.7018,62.3553,62.3652,149358.0
2024-08-28 12:30:00,62.98,63.11,62.95,63.06,40276.0,62.3652,62.4939,62.3355,62.4444,40276.0
2024-08-28 13:00:00,63.01,63.06,62.89,63.03,25268.0,62.3949,62.4444,62.276,62.4147,25268.0
2024-08-28 13:30:00,63.02,63.18,62.81,62.81,29673.0,62.4048,62.5632,62.1968,62.1968,29673.0
2024-08-28 14:00:00,62.8,63.03,62.79,63.03,42346.0,62.1869,62.4147,62.177,62.4147,42346.0
2024-08-28 14:30:00,63.03,63.24,62.97,63.08,73881.0,62.4147,62.6226,62.3553,62.4642,73881.0
2024-08-28 15:00:00,63.08,63.22,63.01,63.16,67447.0,62.4642,62.6028,62.3949,62.5434,67447.0
2024-08-28 15:30:00,63.22,63.22,62.83,62.85,138714.0,62.6028,62.6028,62.2166,62.2364,138714.0
2024-08-29 09:30:00,61.8,62.26,60.81,61.9,391247.0,61.1967,61.6522,60.2163,61.2957,391247.0
2024-08-29 10:00:00,61.98,62.6,61.24,61.71,112286.0,61.3749,61.9889,60.6421,61.1076,112286.0
2024-08-29 10:30:00,61.73,61.73,61.28,61.36,83351.0,61.1274,61.1274,60.6818,60.761,83351.0
2024-08-29 11:00:00,61.36,61.53,61.0,61.11,79824.0,60.761,60.9293,60.4045,60.5134,79824.0
2024-08-29 11:30:00,61.11,61.18,60.68,60.69,183500.0,60.5134,60.5827,60.0876,60.0975,183500.0
2024-08-29 12:00:00,60.7,60.74,60.35,60.43,205503.0,60.1074,60.147,59.7608,59.8401,205503.0
2024-08-29 12:30:00,60.43,60.47,60.14,60.18,177084.0,59.8401,59.8797,59.5529,59.5925,177084.0
2024-08-29 13:00:00,60.17,60.38,60.05,60.08,149238.0,59.5826,59.7905,59.4638,59.4935,149238.0
2024-08-29 13:30:00,60.06,60.48,59.9,60.47,160845.0,59.4737,59.8896,59.3152,59.8797,160845.0
2024-08-29 14:00:00,60.5,61.31,60.45,61.21,71073.0,59.9094,60.7115,59.8599,60.6124,71073.0
2024-08-29 14:30:00,61.14,61.22,60.97,61.11,45335.0,60.5431,60.6223,60.3748,60.5134,45335.0
2024-08-29 15:00:00,61.1,61.29,60.9,61.23,75490.0,60.5035,60.6917,60.3055,60.6322,75490.0
2024-08-29 15:30:00,61.21,61.29,61.01,61.15,349918.0,60.6124,60.6917,60.4144,60.553,349918.0
2024-08-30 09:30:00,61.0,61.22,60.0,60.41,377156.0,60.4045,60.6223,59.4143,59.8203,377156.0
2024-08-30 10:00:00,60.35,61.27,60.32,61.1,221536.0,59.7608,60.6719,59.7311,60.5035,221536.0
2024-08-30 10:30:00,61.09,61.59,60.89,61.53,95712.0,60.4936,60.9887,60.2956,60.9293,95712.0
2024-08-30 11:00:00,61.56,61.74,61.02,61.04,49074.0,60.959,61.1373,60.4243,60.4441,49074.0
2024-08-30 11:30:00,61.04,61.35,60.97,61.21,41192.0,60.4441,60.7511,60.3748,60.6124,41192.0
2024-08-30 12:00:00,61.19,61.23,60.96,61.0,38126.0,60.5926,60.6322,60.3649,60.4045,38126.0
2024-08-30 12:30:00,60.99,61.06,60.93,61.04,42089.0,60.3946,60.4639,60.3352,60.4441,42089.0
2024-08-30 13:00:00,61.06,61.15,60.96,61.07,42633.0,60.4639,60.553,60.3649,60.4738,42633.0
2024-08-30 13:30:00,61.06,61.13,60.97,61.06,48521.0,60.4639,60.5332,60.3748,60.4639,48521.0
2024-08-30 14:00:00,61.05,61.12,60.99,61.04,38554.0,60.454,60.5233,60.3946,60.4441,38554.0
2024-08-30 14:30:00,61.03,61.26,60.99,61.23,65437.0,60.4342,60.662,60.3946,60.6322,65437.0
2024-08-30 15:00:00,61.2,61.51,61.06,61.49,116468.0,60.6025,60.9095,60.4639,60.8897,116468.0
2024-08-30 15:30:00,61.48,61.53,61.31,61.48,232025.0,60.8798,60.9293,60.7115,60.8798,232025.0
2024-09-03 09:30:00,61.0,61.6,60.74,60.84,77536.0,60.4045,60.9986,60.147,60.2461,77536.0
2024-09-03 10:00:00,60.84,61.02,60.6,60.86,78403.0,60.2461,60.4243,60.0084,60.2659,78403.0
2024-09-03 10:30:00,60.91,60.91,60.58,60.71,48234.0,60.3154,60.3154,59.9886,60.1173,48234.0
2024-09-03 11:00:00,60.67,60.86,60.44,60.47,89154.0,60.0777,60.2659,59.85,59.8797,89154.0
2024-09-03 11:30:00,60.52,60.54,60.43,60.52,49297.0,59.9292,59.949,59.8401,59.9292,49297.0
2024-09-03 12:00:00,60.52,60.61,60.42,60.5,43603.0,59.9292,60.0183,59.8302,59.9094,43603.0
2024-09-03 12:30:00,60.47,60.53,60.41,60.49,36417.0,59.8797,59.9391,59.8203,59.8995,36417.0
2024-09-03 13:00:00,60.5,60.52,60.32,60.32,24915.0,59.9094,59.9292,59.7311,59.7311,24915.0
2024-09-03 13:30:00,60.3,60.46,60.18,60.34,50105.0,59.7113,59.8698,59.5925,59.7509,50105.0
2024-09-03 14:00:00,60.38,60.38,60.22,60.32,35559.0,59.7905,59.7905,59.6321,59.7311,35559.0
2024-09-03 14:30:00,60.34,60.38,60.1,60.13,90263.0,59.7509,59.7905,59.5133,59.543,90263.0
2024-09-03 15:00:00,60.13,60.17,59.9,60.06,100856.0,59.543,59.5826,59.3152,59.4737,100856.0
2024-09-03 15:30:00,60.05,60.42,59.87,60.4,375605.0,59.4638,59.8302,59.2855,59.8103,375605.0
2024-09-04 09:30:00,60.1,60.47,59.87,60.17,55705.0,59.5133,59.8797,59.2855,59.5826,55705.0
2024-09-04 10:00:00,60.1,60.53,59.98,60.43,40741.0,59.5133,59.9391,59.3944,59.8401,40741.0
2024-09-04 10:30:00,60.48,60.61,60.27,60.46,40577.0,59.8896,60.0183,59.6816,59.8698,40577.0
2024-09-04 11:00:00,60.43,60.48,60.17,60.26,32622.0,59.8401,59.8896,59.5826,59.6717,32622.0
2024-09-04 11:30:00,60.23,60.55,60.15,60.5,28211.0,59.642,59.9589,59.5628,59.9094,28211.0
2024-09-04 12:00:00,60.47,60.61,60.34,60.45,21296.0,59.8797,60.0183,59.7509,59.8599,21296.0
2024-09-04 12:30:00,60.45,60.56,60.43,60.51,21744.0,59.8599,59.9688,59.8401,59.9193,21744.0
2024-09-04 13:00:00,60.53,60.61,60.44,60.6,23761.0,59.9391,60.0183,59.85,60.0084,23761.0
2024-09-04 13:30:00,60.59,60.68,60.36,60.39,21335.0,59.9985,60.0876,59.7707,59.8004,21335.0
2024-09-04 14:00:00,60.37,60.37,60.19,60.22,17679.0,59.7806,59.7806,59.6024,59.6321,17679.0
2024-09-04 14:30:00,60.21,60.24,59.88,59.89,90271.0,59.6222,59.6519,59.2954,59.3053,90271.0
2024-09-04 15:00:00,59.86,59.97,59.84,59.94,25926.0,59.2756,59.3845,59.2558,59.3548,25926.0
2024-09-04 15:30:00,59.94,60.05,59.69,60.03,95085.0,59.3548,59.4638,59.1073,59.444,95085.0
2024-09-05 09:30:00,62.39,62.48,61.37,61.5,126360.0,61.7809,61.87,60.7709,60.8996,126360.0
2024-09-05 10:00:00,61.53,61.67,61.3,61.61,43929.0,60.9293,61.0679,60.7016,61.0085,43929.0
2024-09-05 10:30:00,61.61,61.63,61.46,61.5,24448.0,61.0085,61.0283,60.86,60.8996,24448.0
2024-09-05 11:00:00,61.54,61.7,61.32,61.5,43468.0,60.9392,61.0977,60.7214,60.8996,43468.0
2024-09-05 11:30:00,61.5,61.61,61.35,61.41,18391.0,60.8996,61.0085,60.7511,60.8105,18391.0
2024-09-05 12:00:00,61.45,61.7,61.44,61.67,14375.0,60.8501,61.0977,60.8402,61.0679,14375.0
2024-09-05 12:30:00,61.67,61.8,61.48,61.5,29441.0,61.0679,61.1967,60.8798,60.8996,29441.0
2024-09-05 13:00:00,61.49,61.59,61.43,61.44,28086.0,60.8897,60.9887,60.8303,60.8402,28086.0
2024-09-05 13:30:00,61.47,61.66,61.45,61.63,46257.0,60.8699,61.058,60.8501,61.0283,46257.0
2024-09-05 14:00:00,61.64,61.65,61.37,61.47,38028.0,61.0382,61.0481,60.7709,60.8699,38028.0
2024-09-05 14:30:00,61.47,61.54,61.44,61.47,38001.0,60.8699,60.9392,60.8402,60.8699,38001.0
2024-09-05 15:00:00,61.45,61.57,61.31,61.51,51406.0,60.8501,60.9689,60.7115,60.9095,51406.0
2024-09-05 15:30:00,61.51,61.63,60.92,61.22,495949.0,60.9095,61.0283,60.3253,60.6223,495949.0
2024-09-06 09:30:00,61.92,62.5,61.22,61.35,126888.0,61.3155,61.8898,60.6223,60.7511,126888.0
2024-09-06 10:00:00,61.24,61.57,61.03,61.15,55880.0,60.6421,60.9689,60.4342,60.553,55880.0
2024-09-06 10:30:00,61.12,61.21,60.78,60.8,48953.0,60.5233,60.6124,60.1866,60.2064,48953.0
2024-09-06 11:00:00,60.83,61.25,60.83,61.0,71384.0,60.2362,60.6521,60.2362,60.4045,71384.0
2024-09-06 11:30:00,60.99,61.31,60.98,61.08,123918.0,60.3946,60.7115,60.3847,60.4837,123918.0
2024-09-06 12:00:00,61.08,61.16,60.64,60.68,27604.0,60.4837,60.5629,60.048,60.0876,27604.0
2024-09-06 12:30:00,60.68,60.7,60.54,60.68,22487.0,60.0876,60.1074,59.949,60.0876,22487.0
2024-09-06 13:00:00,60.68,60.89,60.55,60.77,16065.0,60.0876,60.2956,59.9589,60.1767,16065.0
2024-09-06 13:30:00,60.74,60.81,60.66,60.78,17650.0,60.147,60.2163,60.0678,60.1866,17650.0
2024-09-06 14:00:00,60.78,60.79,60.63,60.78,17886.0,60.1866,60.1965,60.0381,60.1866,17886.0
2024-09-06 14:30:00,60.78,60.98,60.69,60.95,26796.0,60.1866,60.3847,60.0975,60.355,26796.0
2024-09-06 15:00:00,60.95,61.01,60.69,60.76,37115.0,60.355,60.4144,60.0975,60.1668,37115.0
2024-09-06 15:30:00,60.75,60.96,60.61,60.8,134884.0,60.1569,60.3649,60.0183,60.2064,134884.0
2024-09-09 09:30:00,59.9,60.45,59.9,60.09,32803.0,59.9,60.45,59.9,60.09,32803.0
2024-09-09 10:00:00,60.09,60.18,59.81,59.86,41529.0,60.09,60.18,59.81,59.86,41529.0
2024-09-09 10:30:00,59.86,59.89,59.5,59.59,33513.0,59.86,59.89,59.5,59.59,33513.0
2024-09-09 11:00:00,59.58,59.97,59.58,59.94,30439.0,59.58,59.97,59.58,59.94,30439.0
2024-09-09 11:30:00,59.97,60.11,59.81,60.06,26827.0,59.97,60.11,59.81,60.06,26827.0
2024-09-09 12:00:00,60.11,60.72,60.06,60.7,34763.0,60.11,60.72,60.06,60.7,34763.0
2024-09-09 12:30:00,60.68,60.71,60.48,60.69,26255.0,60.68,60.71,60.48,60.69,26255.0
2024-09-09 13:00:00,60.64,61.07,60.64,61.03,23944.0,60.64,61.07,60.64,61.03,23944.0
2024-09-09 13:30:00,61.03,61.14,60.88,61.03,33768.0,61.03,61.14,60.88,61.03,33768.0
2024-09-09 14:00:00,61.01,61.08,60.89,61.01,19881.0,61.01,61.08,60.89,61.01,19881.0
2024-09-09 14:30:00,61.01,61.03,60.87,60.94,27080.0,61.01,61.03,60.87,60.94,27080.0
2024-09-09 15:00:00,60.97,60.97,60.67,60.83,81075.0,60.97,60.97,60.67,60.83,81075.0
2024-09-09 15:30:00,60.85,60.89,60.64,60.86,129219.0,60.85,60.89,60.64,60.86,129219.0
2024-09-10 09:30:00,61.26,62.69,61.22,62.55,235341.0,61.26,62.69,61.22,62.55,235341.0
2024-09-10 10:00:00,62.53,62.83,62.34,62.59,132233.0,62.53,62.83,62.34,62.59,132233.0
2024-09-10 10:30:00,62.58,62.6,61.92,62.05,99270.0,62.58,62.6,61.92,62.05,99270.0
2024-09-10 11:00:00,62.05,62.16,61.93,62.1,94206.0,62.05,62.16,61.93,62.1,94206.0
2024-09-10 11:30:00,62.1,62.1,61.8,61.9,98709.0,62.1,62.1,61.8,61.9,98709.0
2024-09-10 12:00:00,61.9,62.1,61.84,61.89,57187.0,61.9,62.1,61.84,61.89,57187.0
2024-09-10 12:30:00,61.9,62.04,61.89,61.89,31244.0,61.9,62.04,61.89,61.89,31244.0
2024-09-10 13:00:00,61.91,62.06,61.77,61.94,48771.0,61.91,62.06,61.77,61.94,48771.0
2024-09-10 13:30:00,61.95,62.0,61.49,61.57,33494.0,61.95,62.0,61.49,61.57,33494.0
2024-09-10 14:00:00,61.56,61.8,61.56,61.76,26747.0,61.56,61.8,61.56,61.76,26747.0
2024-09-10 14:30:00,61.75,61.89,61.75,61.8,27368.0,61.75,61.89,61.75,61.8,27368.0
2024-09-10 15:00:00,61.82,61.89,61.76,61.86,25916.0,61.82,61.89,61.76,61.86,25916.0
2024-09-10 15:30:00,61.88,61.95,61.65,61.75,231659.0,61.88,61.95,61.65,61.75,231659.0
2024-09-11 09:30:00,61.8,62.0,61.11,61.19,102785.0,61.8,62.0,61.11,61.19,102785.0
2024-09-11 10:00:00,61.19,61.19,60.76,61.04,102527.0,61.19,61.19,60.76,61.04,102527.0
2024-09-11 10:30:00,61.04,61.09,60.91,61.05,72867.0,61.04,61.09,60.91,61.05,72867.0
2024-09-11 11:00:00,61.03,61.33,60.98,61.08,77960.0,61.03,61.33,60.98,61.08,77960.0
2024-09-11 11:30:00,61.03,61.34,60.98,61.3,52665.0,61.03,61.34,60.98,61.3,52665.0
2024-09-11 12:00:00,61.29,61.75,61.29,61.39,148548.0,61.29,61.75,61.29,61.39,148548.0
2024-09-11 12:30:00,61.42,61.42,61.23,61.38,13123.0,61.42,61.42,61.23,61.38,13123.0
2024-09-11 13:00:00,61.35,61.43,61.22,61.26,21711.0,61.35,61.43,61.22,61.26,21711.0
2024-09-11 13:30:00,61.25,61.29,61.1,61.22,60430.0,61.25,61.29,61.1,61.22,60430.0
2024-09-11 14:00:00,61.23,61.24,60.96,61.08,35904.0,61.23,61.24,60.96,61.08,35904.0
2024-09-11 14:30:00,61.09,61.12,60.84,60.94,62593.0,61.09,61.12,60.84,60.94,62593.0
2024-09-11 15:00:00,60.92,60.99,60.59,60.88,73000.0,60.92,60.99,60.59,60.88,73000.0
2024-09-11 15:30:00,60.88,60.99,60.7,60.74,391511.0,60.88,60.99,60.7,60.74,391511.0
2024-09-12 09:30:00,60.51,60.51,59.4,59.4,109081.0,60.51,60.51,59.4,59.4,109081.0
2024-09-12 10:00:00,59.39,59.75,59.25,59.65,67308.0,59.39,59.75,59.25,59.65,67308.0
2024-09-12 10:30:00,59.67,59.91,59.51,59.53,53644.0,59.67,59.91,59.51,59.53,53644.0
2024-09-12 11:00:00,59.5,59.61,59.43,59.49,50388.0,59.5,59.61,59.43,59.49,50388.0
2024-09-12 11:30:00,59.49,59.55,59.16,59.3,43975.0,59.49,59.55,59.16,59.3,43975.0
2024-09-12 12:00:00,59.35,59.61,59.35,59.49,12604.0,59.35,59.61,59.35,59.49,12604.0
2024-09-12 12:30:00,59.51,59.51,59.29,59.36,21420.0,59.51,59.51,59.29,59.36,21420.0
2024-09-12 13:00:00,59.34,59.44,59.26,59.26,13010.0,59.34,59.44,59.26,59.26,13010.0
2024-09-12 13:30:00,59.27,59.35,59.13,59.32,23828.0,59.27,59.35,59.13,59.32,23828.0
2024-09-12 14:00:00,59.31,59.35,59.08,59.12,42910.0,59.31,59.35,59.08,59.12,42910.0
2024-09-12 14:30:00,59.12,59.24,59.05,59.18,15629.0,59.12,59.24,59.05,59.18,15629.0
2024-09-12 15:00:00,59.17,59.28,59.14,59.15,19106.0,59.17,59.28,59.14,59.15,19106.0
2024-09-12 15:30:00,59.14,59.54,59.03,59.48,150917.0,59.14,59.54,59.03,59.48,150917.0
2024-09-13 09:30:00,58.6,60.02,58.6,59.95,42607.0,58.6,60.02,58.6,59.95,42607.0
2024-09-13 10:00:00,59.95,60.04,59.7,59.79,73650.0,59.95,60.04,59.7,59.79,73650.0
2024-09-13 10:30:00,59.78,59.98,59.75,59.96,18031.0,59.78,59.98,59.75,59.96,18031.0
2024-09-13 11:00:00,59.95,60.22,59.93,60.11,22469.0,59.95,60.22,59.93,60.11,22469.0
2024-09-13 11:30:00,60.13,60.15,59.95,60.0,18089.0,60.13,60.15,59.95,60.0,18089.0
2024-09-13 12:00:00,60.0,60.02,59.8,59.84,23662.0,60.0,60.02,59.8,59.84,23662.0
2024-09-13 12:30:00,59.84,59.9,59.74,59.9,15068.0,59.84,59.9,59.74,59.9,15068.0
2024-09-13 13:00:00,59.91,59.91,59.78,59.78,17386.0,59.91,59.91,59.78,59.78,17386.0
2024-09-13 13:30:00,59.77,59.87,59.72,59.72,15483.0,59.77,59.87,59.72,59.72,15483.0
2024-09-13 14:00:00,59.71,59.77,59.57,59.57,19834.0,59.71,59.77,59.57,59.57,19834.0
2024-09-13 14:30:00,59.59,59.73,59.45,59.45,53210.0,59.59,59.73,59.45,59.45,53210.0
2024-09-13 15:00:00,59.44,59.44,59.14,59.42,15299.0,59.44,59.44,59.14,59.42,15299.0
2024-09-13 15:30:00,59.4,59.68,59.23,59.66,271674.0,59.4,59.68,59.23,59.66,271674.0
2024-09-16 09:30:00,59.87,59.95,59.02,59.16,32474.0,59.87,59.95,59.02,59.16,32474.0
2024-09-16 10:00:00,59.01,59.13,58.88,58.95,15258.0,59.01,59.13,58.88,58.95,15258.0
2024-09-16 10:30:00,58.96,59.06,58.82,58.92,28897.0,58.96,59.06,58.82,58.92,28897.0
2024-09-16 11:00:00,58.93,59.37,58.92,59.36,35804.0,58.93,59.37,58.92,59.36,35804.0
2024-09-16 11:30:00,59.35,59.37,59.15,59.18,16426.0,59.35,59.37,59.15,59.18,16426.0
2024-09-16 12:00:00,59.18,59.27,59.08,59.12,28700.0,59.18,59.27,59.08,59.12,28700.0
2024-09-16 12:30:00,59.13,59.35,59.12,59.22,27642.0,59.13,59.35,59.12,59.22,27642.0
2024-09-16 13:00:00,59.22,59.28,59.14,59.19,24693.0,59.22,59.28,59.14,59.19,24693.0
2024-09-16 13:30:00,59.19,59.46,59.11,59.4,26331.0,59.19,59.46,59.11,59.4,26331.0
2024-09-16 14:00:00,59.39,59.39,59.26,59.36,22137.0,59.39,59.39,59.26,59.36,22137.0
2024-09-16 14:30:00,59.37,59.4,59.22,59.4,26121.0,59.37,59.4,59.22,59.4,26121.0
2024-09-16 15:00:00,59.37,59.45,59.16,59.28,64333.0,59.37,59.45,59.16,59.28,64333.0
2024-09-16 15:30:00,59.27,59.54,59.09,59.23,191982.0,59.27,59.54,59.09,59.23,191982.0
2024-09-17 09:30:00,59.3,60.64,59.17,60.43,37207.0,59.3,60.64,59.17,60.43,37207.0
2024-09-17 10:00:00,60.44,61.07,60.43,60.7,44310.0,60.44,61.07,60.43,60.7,44310.0
2024-09-17 10:30:00,60.67,61.07,60.5,60.83,36030.0,60.67,61.07,60.5,60.83,36030.0
2024-09-17 11:00:00,60.86,61.42,60.84,61.26,61666.0,60.86,61.42,60.84,61.26,61666.0
2024-09-17 11:30:00,61.21,61.26,61.04,61.23,25178.0,61.21,61.26,61.04,61.23,25178.0
2024-09-17 12:00:00,61.17,61.51,61.17,61.5,55994.0,61.17,61.51,61.17,61.5,55994.0
2024-09-17 12:30:00,61.51,61.54,61.19,61.35,68871.0,61.51,61.54,61.19,61.35,68871.0
2024-09-17 13:00:00,61.36,61.38,61.0,61.24,126390.0,61.36,61.38,61.0,61.24,126390.0
2024-09-17 13:30:00,61.3,61.63,61.14,61.26,90706.0,61.3,61.63,61.14,61.26,90706.0
2024-09-17 14:00:00,61.26,61.44,61.19,61.3,40604.0,61.26,61.44,61.19,61.3,40604.0
2024-09-17 14:30:00,61.35,61.39,61.12,61.31,33394.0,61.35,61.39,61.12,61.31,33394.0
2024-09-17 15:00:00,61.24,61.45,61.19,61.41,39925.0,61.24,61.45,61.19,61.41,39925.0
2024-09-17 15:30:00,61.41,61.7,61.14,61.26,374319.0,61.41,61.7,61.14,61.26,374319.0
2024-09-18 09:30:00,61.96,61.96,61.18,61.18,18892.0,61.96,61.96,61.18,61.18,18892.0
2024-09-18 10:00:00,61.23,61.24,60.96,61.22,19422.0,61.23,61.24,60.96,61.22,19422.0
2024-09-18 10:30:00,61.32,61.39,61.17,61.17,16207.0,61.32,61.39,61.17,61.17,16207.0
2024-09-18 11:00:00,61.19,61.19,60.6,60.66,36712.0,61.19,61.19,60.6,60.66,36712.0
2024-09-18 11:30:00,60.56,60.56,60.33,60.37,7986.0,60.56,60.56,60.33,60.37,7986.0
2024-09-18 12:00:00,60.36,60.42,60.1,60.22,32520.0,60.36,60.42,60.1,60.22,32520.0
2024-09-18 12:30:00,60.18,60.2,60.02,60.14,9838.0,60.18,60.2,60.02,60.14,9838.0
2024-09-18 13:00:00,60.17,60.18,60.04,60.05,14463.0,60.17,60.18,60.04,60.05,14463.0
2024-09-18 13:30:00,60.02,60.18,60.02,60.16,12201.0,60.02,60.18,60.02,60.16,12201.0
2024-09-18 14:00:00,60.11,60.6,60.11,60.28,29307.0,60.11,60.6,60.11,60.28,29307.0
2024-09-18 14:30:00,60.34,60.7,60.32,60.49,33240.0,60.34,60.7,60.32,60.49,33240.0
2024-09-18 15:00:00,60.46,60.58,60.14,60.26,36186.0,60.46,60.58,60.14,60.26,36186.0
2024-09-18 15:30:00,60.34,60.35,59.99,60.32,130809.0,60.34,60.35,59.99,60.32,130809.0
2024-09-19 09:30:00,63.01,63.29,61.4,61.64,85901.0,63.01,63.29,61.4,61.64,85901.0
2024-09-19 10:00:00,61.61,61.99,61.57,61.98,22346.0,61.61,61.99,61.57,61.98,22346.0
2024-09-19 10:30:00,62.0,62.17,61.86,62.07,31949.0,62.0,62.17,61.86,62.07,31949.0
2024-09-19 11:00:00,62.06,62.36,62.05,62.2,36883.0,62.06,62.36,62.05,62.2,36883.0
2024-09-19 11:30:00,62.25,62.25,62.03,62.16,19126.0,62.25,62.25,62.03,62.16,19126.0
2024-09-19 12:00:00,62.16,62.43,62.13,62.2,20311.0,62.16,62.43,62.13,62.2,20311.0
2024-09-19 12:30:00,62.19,62.29,62.1,62.29,49471.0,62.19,62.29,62.1,62.29,49471.0
2024-09-19 13:00:00,62.29,62.31,62.2,62.24,6665.0,62.29,62.31,62.2,62.24,6665.0
2024-09-19 13:30:00,62.25,62.44,62.25,62.4,12035.0,62.25,62.44,62.25,62.4,12035.0
2024-09-19 14:00:00,62.44,62.48,62.17,62.24,32931.0,62.44,62.48,62.17,62.24,32931.0
2024-09-19 14:30:00,62.18,62.24,62.1,62.23,24673.0,62.18,62.24,62.1,62.23,24673.0
2024-09-19 15:00:00,62.27,62.53,62.11,62.5,44045.0,62.27,62.53,62.11,62.5,44045.0
2024-09-19 15:30:00,62.53,62.56,62.23,62.29,175199.0,62.53,62.56,62.23,62.29,175199.0
2024-09-20 09:30:00,63.67,63.96,62.43,62.8,164456.0,63.67,63.96,62.43,62.8,164456.0
2024-09-20 10:00:00,62.84,63.12,62.45,62.54,134251.0,62.84,63.12,62.45,62.54,134251.0
2024-09-20 10:30:00,62.51,62.9,62.46,62.54,39620.0,62.51,62.9,62.46,62.54,39620.0
2024-09-20 11:00:00,62.51,62.63,62.27,62.47,70842.0,62.51,62.63,62.27,62.47,70842.0
2024-09-20 11:30:00,62.47,62.7,62.41,62.46,42964.0,62.47,62.7,62.41,62.46,42964.0
2024-09-20 12:00:00,62.42,62.82,62.41,62.66,42639.0,62.42,62.82,62.41,62.66,42639.0
2024-09-20 12:30:00,62.63,62.7,62.5,62.52,30016.0,62.63,62.7,62.5,62.52,30016.0
2024-09-20 13:00:00,62.55,62.66,62.5,62.58,27599.0,62.55,62.66,62.5,62.58,27599.0
2024-09-20 13:30:00,62.6,62.75,62.52,62.52,50825.0,62.6,62.75,62.52,62.52,50825.0
2024-09-20 14:00:00,62.57,62.68,62.42,62.59,42910.0,62.57,62.68,62.42,62.59,42910.0
2024-09-20 14:30:00,62.56,62.86,62.56,62.84,26388.0,62.56,62.86,62.56,62.84,26388.0
2024-09-20 15:00:00,62.85,62.87,62.64,62.69,31590.0,62.85,62.87,62.64,62.69,31590.0
2024-09-20 15:30:00,62.71,63.01,62.44,62.76,212901.0,62.71,63.01,62.44,62.76,212901.0
2024-09-23 09:30:00,62.27,62.41,60.3,60.36,205365.0,62.27,62.41,60.3,60.36,205365.0
2024-09-23 10:00:00,60.26,60.41,59.1,59.33,288182.0,60.26,60.41,59.1,59.33,288182.0
2024-09-23 10:30:00,59.4,60.65,59.37,60.19,193445.0,59.4,60.65,59.37,60.19,193445.0
2024-09-23 11:00:00,60.19,60.54,59.99,60.29,133906.0,60.19,60.54,59.99,60.29,133906.0
2024-09-23 11:30:00,60.25,60.29,59.94,60.05,112685.0,60.25,60.29,59.94,60.05,112685.0
2024-09-23 12:00:00,60.04,60.34,59.99,60.17,58443.0,60.04,60.34,59.99,60.17,58443.0
2024-09-23 12:30:00,60.16,60.35,60.13,60.32,49363.0,60.16,60.35,60.13,60.32,49363.0
2024-09-23 13:00:00,60.31,60.33,60.1,60.18,40491.0,60.31,60.33,60.1,60.18,40491.0
2024-09-23 13:30:00,60.18,60.35,60.08,60.23,45682.0,60.18,60.35,60.08,60.23,45682.0
2024-09-23 14:00:00,60.24,60.26,60.06,60.18,47329.0,60.24,60.26,60.06,60.18,47329.0
2024-09-23 14:30:00,60.17,60.24,60.09,60.19,52685.0,60.17,60.24,60.09,60.19,52685.0
2024-09-23 15:00:00,60.2,60.38,60.12,60.28,70503.0,60.2,60.38,60.12,60.28,70503.0
2024-09-23 15:30:00,60.26,60.47,60.12,60.26,288913.0,60.26,60.47,60.12,60.26,288913.0
2024-09-24 09:30:00,60.54,63.63,60.15,62.99,738181.0,60.54,63.63,60.15,62.99,738181.0
2024-09-24 10:00:00,63.0,63.69,62.59,63.56,262693.0,63.0,63.69,62.59,63.56,262693.0
2024-09-24 10:30:00,63.54,64.46,63.5,63.54,229440.0,63.54,64.46,63.5,63.54,229440.0
2024-09-24 11:00:00,63.59,64.93,63.32,64.71,199517.0,63.59,64.93,63.32,64.71,199517.0
2024-09-24 11:30:00,64.75,65.39,64.64,65.31,106062.0,64.75,65.39,64.64,65.31,106062.0
2024-09-24 12:00:00,65.32,65.36,64.57,64.9,72888.0,65.32,65.36,64.57,64.9,72888.0
2024-09-24 12:30:00,64.84,65.07,64.64,65.0,63821.0,64.84,65.07,64.64,65.0,63821.0
2024-09-24 13:00:00,64.96,65.05,64.78,64.84,66205.0,64.96,65.05,64.78,64.84,66205.0
2024-09-24 13:30:00,64.87,65.01,64.81,64.91,50319.0,64.87,65.01,64.81,64.91,50319.0
2024-09-24 14:00:00,64.91,65.05,64.6,64.67,47115.0,64.91,65.05,64.6,64.67,47115.0
2024-09-24 14:30:00,64.67,65.18,64.63,64.98,82749.0,64.67,65.18,64.63,64.98,82749.0
2024-09-24 15:00:00,64.95,65.54,64.94,65.52,105148.0,64.95,65.54,64.94,65.52,105148.0
2024-09-24 15:30:00,65.53,65.54,64.95,64.96,317623.0,65.53,65.54,64.95,64.96,317623.0
2024-09-25 09:30:00,62.86,63.47,61.55,62.35,164176.0,62.86,63.47,61.55,62.35,164176.0
2024-09-25 10:00:00,62.36,62.7,62.07,62.33,53729.0,62.36,62.7,62.07,62.33,53729.0
2024-09-25 10:30:00,62.32,62.93,62.29,62.89,35056.0,62.32,62.93,62.29,62.89,35056.0
2024-09-25 11:00:00,62.89,63.18,62.72,62.91,70800.0,62.89,63.18,62.72,62.91,70800.0
2024-09-25 11:30:00,63.01,63.03,62.66,62.84,25845.0,63.01,63.03,62.66,62.84,25845.0
2024-09-25 12:00:00,62.8,63.04,62.72,63.02,54281.0,62.8,63.04,62.72,63.02,54281.0
2024-09-25 12:30:00,63.02,63.2,62.96,63.09,58429.0,63.02,63.2,62.96,63.09,58429.0
2024-09-25 13:00:00,63.11,63.2,62.82,62.82,65253.0,63.11,63.2,62.82,62.82,65253.0
2024-09-25 13:30:00,62.82,62.84,62.45,62.55,46032.0,62.82,62.84,62.45,62.55,46032.0
2024-09-25 14:00:00,62.55,62.61,62.28,62.28,42156.0,62.55,62.61,62.28,62.28,42156.0
2024-09-25 14:30:00,62.27,62.35,62.05,62.08,43980.0,62.27,62.35,62.05,62.08,43980.0
2024-09-25 15:00:00,62.05,62.23,61.97,62.08,81324.0,62.05,62.23,61.97,62.08,81324.0
2024-09-25 15:30:00,62.05,62.47,61.93,62.27,245827.0,62.05,62.47,61.93,62.27,245827.0
2024-09-26 09:30:00,71.93,74.68,71.5,73.33,1226689.0,71.93,74.68,71.5,73.33,1226689.0
2024-09-26 10:00:00,73.22,73.99,71.88,71.88,699535.0,73.22,73.99,71.88,71.88,699535.0
2024-09-26 10:30:00,71.89,71.99,70.06,70.75,286795.0,71.89,71.99,70.06,70.75,286795.0
2024-09-26 11:00:00,70.7,71.03,69.64,70.96,323645.0,70.7,71.03,69.64,70.96,323645.0
2024-09-26 11:30:00,70.97,71.43,70.88,71.18,120497.0,70.97,71.43,70.88,71.18,120497.0
2024-09-26 12:00:00,71.24,71.66,71.05,71.3,210761.0,71.24,71.66,71.05,71.3,210761.0
2024-09-26 12:30:00,71.3,71.46,70.66,70.7,89710.0,71.3,71.46,70.66,70.7,89710.0
2024-09-26 13:00:00,70.72,70.86,70.39,70.85,94875.0,70.72,70.86,70.39,70.85,94875.0
2024-09-26 13:30:00,70.85,71.05,70.57,70.96,136658.0,70.85,71.05,70.57,70.96,136658.0
2024-09-26 14:00:00,70.94,71.19,70.83,71.12,76542.0,70.94,71.19,70.83,71.12,76542.0
2024-09-26 14:30:00,71.16,71.27,70.7,71.23,159464.0,71.16,71.27,70.7,71.23,159464.0
2024-09-26 15:00:00,71.23,71.35,70.84,70.95,132337.0,71.23,71.35,70.84,70.95,132337.0
2024-09-26 15:30:00,70.97,71.17,70.51,71.0,494060.0,70.97,71.17,70.51,71.0,494060.0
2024-09-27 09:30:00,75.25,75.52,72.3,74.12,650737.0,75.25,75.52,72.3,74.12,650737.0
2024-09-27 10:00:00,74.04,74.79,73.9,74.51,351125.0,74.04,74.79,73.9,74.51,351125.0
2024-09-27 10:30:00,74.47,74.78,73.77,73.8,317132.0,74.47,74.78,73.77,73.8,317132.0
2024-09-27 11:00:00,73.82,74.42,73.74,74.07,123003.0,73.82,74.42,73.74,74.07,123003.0
2024-09-27 11:30:00,74.08,74.12,73.25,73.25,134466.0,74.08,74.12,73.25,73.25,134466.0
2024-09-27 12:00:00,73.27,73.78,73.14,73.65,62191.0,73.27,73.78,73.14,73.65,62191.0
2024-09-27 12:30:00,73.67,74.1,73.67,73.71,52316.0,73.67,74.1,73.67,73.71,52316.0
2024-09-27 13:00:00,73.73,73.9,73.52,73.57,51536.0,73.73,73.9,73.52,73.57,51536.0
2024-09-27 13:30:00,73.53,73.95,73.53,73.87,62673.0,73.53,73.95,73.53,73.87,62673.0
2024-09-27 14:00:00,73.88,74.06,73.7,73.96,67268.0,73.88,74.06,73.7,73.96,67268.0
2024-09-27 14:30:00,73.92,74.13,73.68,74.1,58920.0,73.92,74.13,73.68,74.1,58920.0
2024-09-27 15:00:00,74.12,74.14,73.93,74.01,72669.0,74.12,74.14,73.93,74.01,72669.0
2024-09-27 15:30:00,74.0,74.0,73.42,73.44,216414.0,74.0,74.0,73.42,73.44,216414.0
2024-09-30 09:30:00,78.51,81.51,77.71,81.25,838035.0,78.51,81.51,77.71,81.25,838035.0
2024-09-30 10:00:00,81.17,81.49,79.06,79.15,335181.0,81.17,81.49,79.06,79.15,335181.0
2024-09-30 10:30:00,79.16,79.54,78.5,78.52,206989.0,79.16,79.54,78.5,78.52,206989.0
2024-09-30 11:00:00,78.55,78.94,77.84,78.44,264168.0,78.55,78.94,77.84,78.44,264168.0
2024-09-30 11:30:00,78.38,78.57,76.13,76.13,357206.0,78.38,78.57,76.13,76.13,357206.0
2024-09-30 12:00:00,76.18,76.71,75.62,75.89,95603.0,76.18,76.71,75.62,75.89,95603.0
2024-09-30 12:30:00,76.14,76.58,75.87,76.28,137670.0,76.14,76.58,75.87,76.28,137670.0
2024-09-30 13:00:00,76.28,76.59,75.92,75.96,104549.0,76.28,76.59,75.92,75.96,104549.0
2024-09-30 13:30:00,75.98,76.22,75.87,76.18,111050.0,75.98,76.22,75.87,76.18,111050.0
2024-09-30 14:00:00,76.2,76.66,75.99,76.14,101400.0,76.2,76.66,75.99,76.14,101400.0
2024-09-30 14:30:00,76.11,76.22,75.97,76.08,73295.0,76.11,76.22,75.97,76.08,73295.0
2024-09-30 15:00:00,76.08,76.08,75.35,75.49,111576.0,76.08,76.08,75.35,75.49,111576.0
2024-09-30 15:30:00,75.49,75.84,75.25,75.8,357726.0,75.49,75.84,75.25,75.8,357726.0
2024-10-01 09:30:00,75.48,76.25,74.41,75.97,123332.0,75.48,76.25,74.41,75.97,123332.0
2024-10-01 10:00:00,76.09,76.39,74.46,74.56,136755.0,76.09,76.39,74.46,74.56,136755.0
2024-10-01 10:30:00,74.56,75.7,74.48,75.36,165688.0,74.56,75.7,74.48,75.36,165688.0
2024-10-01 11:00:00,75.4,75.51,74.71,75.03,78954.0,75.4,75.51,74.71,75.03,78954.0
2024-10-01 11:30:00,75.07,76.57,74.96,76.33,107353.0,75.07,76.57,74.96,76.33,107353.0
2024-10-01 12:00:00,76.33,77.19,76.27,77.01,82628.0,76.33,77.19,76.27,77.01,82628.0
2024-10-01 12:30:00,77.04,77.15,76.56,76.73,66233.0,77.04,77.15,76.56,76.73,66233.0
2024-10-01 13:00:00,76.7,76.72,76.18,76.58,29327.0,76.7,76.72,76.18,76.58,29327.0
2024-10-01 13:30:00,76.6,77.17,76.6,77.05,40734.0,76.6,77.17,76.6,77.05,40734.0
2024-10-01 14:00:00,77.03,77.49,77.03,77.37,35776.0,77.03,77.49,77.03,77.37,35776.0
2024-10-01 14:30:00,77.34,77.49,77.1,77.14,59590.0,77.34,77.49,77.1,77.14,59590.0
2024-10-01 15:00:00,77.1,77.41,77.05,77.3,90964.0,77.1,77.41,77.05,77.3,90964.0
2024-10-01 15:30:00,77.27,77.58,77.17,77.19,244468.0,77.27,77.58,77.17,77.19,244468.0
2024-10-02 09:30:00,81.99,87.26,81.87,83.22,1195509.0,81.99,87.26,81.87,83.22,1195509.0
2024-10-02 10:00:00,83.15,83.51,80.54,80.68,787402.0,83.15,83.51,80.54,80.68,787402.0
2024-10-02 10:30:00,80.74,81.45,79.21,79.25,487883.0,80.74,81.45,79.21,79.25,487883.0
2024-10-02 11:00:00,79.25,79.97,79.02,79.28,354255.0,79.25,79.97,79.02,79.28,354255.0
2024-10-02 11:30:00,79.27,79.85,77.52,78.06,254031.0,79.27,79.85,77.52,78.06,254031.0
2024-10-02 12:00:00,78.05,79.27,77.95,78.37,439663.0,78.05,79.27,77.95,78.37,439663.0
2024-10-02 12:30:00,78.37,78.37,77.7,77.73,129042.0,78.37,78.37,77.7,77.73,129042.0
2024-10-02 13:00:00,77.76,78.3,77.57,78.09,101475.0,77.76,78.3,77.57,78.09,101475.0
2024-10-02 13:30:00,78.09,78.39,77.85,78.29,126660.0,78.09,78.39,77.85,78.29,126660.0
2024-10-02 14:00:00,78.27,78.39,78.15,78.25,122607.0,78.27,78.39,78.15,78.25,122607.0
2024-10-02 14:30:00,78.27,78.67,78.04,78.64,124795.0,78.27,78.67,78.04,78.64,124795.0
2024-10-02 15:00:00,78.62,78.66,77.57,77.9,344630.0,78.62,78.66,77.57,77.9,344630.0
2024-10-02 15:30:00,77.98,78.53,77.89,78.5,498588.0,77.98,78.53,77.89,78.5,498588.0
2024-10-03 09:30:00,75.8,78.57,75.39,78.07,519155.0,75.8,78.57,75.39,78.07,519155.0
2024-10-03 10:00:00,78.14,79.34,78.07,79.06,192195.0,78.14,79.34,78.07,79.06,192195.0
2024-10-03 10:30:00,79.03,79.12,77.69,77.7,205462.0,79.03,79.12,77.69,77.7,205462.0
2024-10-03 11:00:00,77.8,78.25,76.85,77.1,156002.0,77.8,78.25,76.85,77.1,156002.0
2024-10-03 11:30:00,77.22,78.04,77.16,77.62,175521.0,77.22,78.04,77.16,77.62,175521.0
2024-10-03 12:00:00,77.62,78.36,77.56,78.32,124270.0,77.62,78.36,77.56,78.32,124270.0
2024-10-03 12:30:00,78.32,78.98,78.3,78.52,92711.0,78.32,78.98,78.3,78.52,92711.0
2024-10-03 13:00:00,78.47,78.53,77.89,78.35,96401.0,78.47,78.53,77.89,78.35,96401.0
2024-10-03 13:30:00,78.35,79.07,78.23,78.87,97126.0,78.35,79.07,78.23,78.87,97126.0
2024-10-03 14:00:00,78.87,79.16,78.71,79.07,97520.0,78.87,79.16,78.71,79.07,97520.0
2024-10-03 14:30:00,79.12,79.64,78.95,79.53,110552.0,79.12,79.64,78.95,79.53,110552.0
2024-10-03 15:00:00,79.53,79.66,79.43,79.56,128207.0,79.53,79.66,79.43,79.56,128207.0
2024-10-03 15:30:00,79.52,79.59,79.09,79.09,375442.0,79.52,79.59,79.09,79.09,375442.0
2024-10-04 09:30:00,82.67,83.67,80.81,81.36,401214.0,82.67,83.67,80.81,81.36,401214.0
2024-10-04 10:00:00,81.34,82.0,80.58,80.9,123152.0,81.34,82.0,80.58,80.9,123152.0
2024-10-04 10:30:00,80.91,81.12,80.02,80.65,84065.0,80.91,81.12,80.02,80.65,84065.0
2024-10-04 11:00:00,80.59,80.95,80.2,80.43,78646.0,80.59,80.95,80.2,80.43,78646.0
2024-10-04 11:30:00,80.4,80.92,80.33,80.73,30827.0,80.4,80.92,80.33,80.73,30827.0
2024-10-04 12:00:00,80.79,80.8,80.19,80.24,49540.0,80.79,80.8,80.19,80.24,49540.0
2024-10-04 12:30:00,80.23,80.49,80.05,80.05,31267.0,80.23,80.49,80.05,80.05,31267.0
2024-10-04 13:00:00,80.12,80.18,79.58,79.76,59391.0,80.12,80.18,79.58,79.76,59391.0
2024-10-04 13:30:00,79.76,80.17,79.56,80.04,84917.0,79.76,80.17,79.56,80.04,84917.0
2024-10-04 14:00:00,80.01,80.13,79.47,79.7,90982.0,80.01,80.13,79.47,79.7,90982.0
2024-10-04 14:30:00,79.62,80.0,79.51,79.88,51752.0,79.62,80.0,79.51,79.88,51752.0
2024-10-04 15:00:00,79.92,80.07,79.83,79.98,40190.0,79.92,80.07,79.83,79.98,40190.0
2024-10-04 15:30:00,79.99,80.68,79.95,80.61,197985.0,79.99,80.68,79.95,80.61,197985.0
2024-10-07 09:30:00,82.21,82.68,80.18,80.26,282058.0,82.21,82.68,80.18,80.26,282058.0
2024-10-07 10:00:00,80.27,80.28,78.89,78.95,433449.0,80.27,80.28,78.89,78.95,433449.0
2024-10-07 10:30:00,78.88,79.0,78.19,78.31,160049.0,78.88,79.0,78.19,78.31,160049.0
2024-10-07 11:00:00,78.26,78.93,77.96,78.24,160372.0,78.26,78.93,77.96,78.24,160372.0
2024-10-07 11:30:00,78.2,78.66,78.07,78.59,108561.0,78.2,78.66,78.07,78.59,108561.0
2024-10-07 12:00:00,78.51,79.17,78.49,78.9,105077.0,78.51,79.17,78.49,78.9,105077.0
2024-10-07 12:30:00,78.9,79.29,78.62,79.23,58218.0,78.9,79.29,78.62,79.23,58218.0
2024-10-07 13:00:00,79.23,79.52,78.93,79.48,57987.0,79.23,79.52,78.93,79.48,57987.0
2024-10-07 13:30:00,79.45,80.01,79.45,79.96,125774.0,79.45,80.01,79.45,79.96,125774.0
2024-10-07 14:00:00,79.93,79.94,79.6,79.62,76022.0,79.93,79.94,79.6,79.62,76022.0
2024-10-07 14:30:00,79.62,79.78,79.26,79.36,85628.0,79.62,79.78,79.26,79.36,85628.0
2024-10-07 15:00:00,79.36,79.84,79.33,79.78,105493.0,79.36,79.84,79.33,79.78,105493.0
2024-10-07 15:30:00,79.76,79.99,79.45,79.57,258465.0,79.76,79.99,79.45,79.57,258465.0
2024-10-08 09:30:00,74.59,77.59,74.4,76.88,441019.0,74.59,77.59,74.4,76.88,441019.0
2024-10-08 10:00:00,76.76,77.55,76.56,77.15,309830.0,76.76,77.55,76.56,77.15,309830.0
2024-10-08 10:30:00,77.15,77.59,76.87,77.09,93245.0,77.15,77.59,76.87,77.09,93245.0
2024-10-08 11:00:00,77.05,77.09,76.21,76.83,84913.0,77.05,77.09,76.21,76.83,84913.0
2024-10-08 11:30:00,76.8,76.86,76.49,76.73,66653.0,76.8,76.86,76.49,76.73,66653.0
2024-10-08 12:00:00,76.71,76.79,76.4,76.48,63449.0,76.71,76.79,76.4,76.48,63449.0
2024-10-08 12:30:00,76.5,76.53,76.1,76.3,41832.0,76.5,76.53,76.1,76.3,41832.0
2024-10-08 13:00:00,76.34,76.52,76.1,76.2,30144.0,76.34,76.52,76.1,76.2,30144.0
2024-10-08 13:30:00,76.22,76.36,75.85,75.89,27666.0,76.22,76.36,75.85,75.89,27666.0
2024-10-08 14:00:00,75.85,75.99,75.72,75.84,25461.0,75.85,75.99,75.72,75.84,25461.0
2024-10-08 14:30:00,75.79,75.9,75.65,75.73,46387.0,75.79,75.9,75.65,75.73,46387.0
2024-10-08 15:00:00,75.7,75.72,75.21,75.48,71370.0,75.7,75.72,75.21,75.48,71370.0
2024-10-08 15:30:00,75.46,75.79,75.36,75.78,226604.0,75.46,75.79,75.36,75.78,226604.0
2024-10-09 09:30:00,73.5,74.5,73.23,73.82,212888.0,73.5,74.5,73.23,73.82,212888.0
2024-10-09 10:00:00,73.93,74.41,73.62,74.41,118520.0,73.93,74.41,73.62,74.41,118520.0
2024-10-09 10:30:00,74.42,74.49,73.64,74.19,83120.0,74.42,74.49,73.64,74.19,83120.0
2024-10-09 11:00:00,74.25,74.58,74.14,74.53,68158.0,74.25,74.58,74.14,74.53,68158.0
2024-10-09 11:30:00,74.53,75.1,74.49,74.97,174401.0,74.53,75.1,74.49,74.97,174401.0
2024-10-09 12:00:00,74.99,75.04,74.57,74.95,77817.0,74.99,75.04,74.57,74.95,77817.0
2024-10-09 12:30:00,74.86,74.97,74.73,74.78,32499.0,74.86,74.97,74.73,74.78,32499.0
2024-10-09 13:00:00,74.78,74.84,74.43,74.56,48613.0,74.78,74.84,74.43,74.56,48613.0
2024-10-09 13:30:00,74.56,74.66,74.45,74.62,45124.0,74.56,74.66,74.45,74.62,45124.0
2024-10-09 14:00:00,74.62,74.81,74.39,74.73,86430.0,74.62,74.81,74.39,74.73,86430.0
2024-10-09 14:30:00,74.66,74.83,74.53,74.62,40775.0,74.66,74.83,74.53,74.62,40775.0
2024-10-09 15:00:00,74.65,74.93,74.53,74.86,57616.0,74.65,74.93,74.53,74.86,57616.0
2024-10-09 15:30:00,74.83,74.9,74.62,74.73,201105.0,74.83,74.9,74.62,74.73,201105.0
2024-10-10 09:30:00,75.26,76.33,74.48,75.23,200291.0,75.26,76.33,74.48,75.23,200291.0
2024-10-10 10:00:00,75.23,75.39,74.3,74.37,70266.0,75.23,75.39,74.3,74.37,70266.0
2024-10-10 10:30:00,74.45,74.51,73.92,74.22,33890.0,74.45,74.51,73.92,74.22,33890.0
2024-10-10 11:00:00,74.23,74.7,74.18,74.37,40041.0,74.23,74.7,74.18,74.37,40041.0
2024-10-10 11:30:00,74.4,75.27,74.33,75.2,58451.0,74.4,75.27,74.33,75.2,58451.0
2024-10-10 12:00:00,75.2,75.21,74.75,74.78,42086.0,75.2,75.21,74.75,74.78,42086.0
2024-10-10 12:30:00,74.78,74.79,74.42,74.53,41290.0,74.78,74.79,74.42,74.53,41290.0
2024-10-10 13:00:00,74.56,74.79,74.39,74.77,27393.0,74.56,74.79,74.39,74.77,27393.0
2024-10-10 13:30:00,74.77,74.9,74.71,74.81,33428.0,74.77,74.9,74.71,74.81,33428.0
2024-10-10 14:00:00,74.85,75.17,74.78,74.95,42678.0,74.85,75.17,74.78,74.95,42678.0
2024-10-10 14:30:00,74.95,75.12,74.8,75.03,42770.0,74.95,75.12,74.8,75.03,42770.0
2024-10-10 15:00:00,75.01,75.26,74.86,75.12,76692.0,75.01,75.26,74.86,75.12,76692.0
2024-10-10 15:30:00,75.08,75.23,75.0,75.0,201280.0,75.08,75.23,75.0,75.0,201280.0
2024-10-11 09:30:00,73.51,74.51,73.2,74.44,53221.0,73.51,74.51,73.2,74.44,53221.0
2024-10-11 10:00:00,74.43,75.63,74.43,75.53,41778.0,74.43,75.63,74.43,75.53,41778.0
2024-10-11 10:30:00,75.47,75.8,75.27,75.28,35715.0,75.47,75.8,75.27,75.28,35715.0
2024-10-11 11:00:00,75.34,76.21,75.29,76.18,31564.0,75.34,76.21,75.29,76.18,31564.0
2024-10-11 11:30:00,76.15,76.15,75.68,75.7,35395.0,76.15,76.15,75.68,75.7,35395.0
2024-10-11 12:00:00,75.65,76.02,75.64,75.85,31702.0,75.65,76.02,75.64,75.85,31702.0
2024-10-11 12:30:00,75.8,75.84,75.59,75.78,58724.0,75.8,75.84,75.59,75.78,58724.0
2024-10-11 13:00:00,75.77,75.95,75.76,75.9,15806.0,75.77,75.95,75.76,75.9,15806.0
2024-10-11 13:30:00,75.9,75.95,75.75,75.79,58986.0,75.9,75.95,75.75,75.79,58986.0
2024-10-11 14:00:00,75.83,76.19,75.79,76.03,35252.0,75.83,76.19,75.79,76.03,35252.0
2024-10-11 14:30:00,76.02,76.13,75.84,76.09,21167.0,76.02,76.13,75.84,76.09,21167.0
2024-10-11 15:00:00,76.06,76.23,75.95,76.14,31421.0,76.06,76.23,75.95,76.14,31421.0
2024-10-11 15:30:00,76.15,76.15,75.66,75.73,104937.0,76.15,76.15,75.66,75.73,104937.0
2024-10-14 09:30:00,74.09,74.95,73.13,74.31,140620.0,74.09,74.95,73.13,74.31,140620.0
2024-10-14 10:00:00,74.4,75.08,74.34,75.08,125052.0,74.4,75.08,74.34,75.08,125052.0
2024-10-14 10:30:00,75.0,75.06,74.32,74.8,59106.0,75.0,75.06,74.32,74.8,59106.0
2024-10-14 11:00:00,74.83,75.0,74.7,74.75,38151.0,74.83,75.0,74.7,74.75,38151.0
2024-10-14 11:30:00,74.72,74.95,74.7,74.93,37235.0,74.72,74.95,74.7,74.93,37235.0
2024-10-14 12:00:00,74.92,75.02,74.75,74.9,35109.0,74.92,75.02,74.75,74.9,35109.0
2024-10-14 12:30:00,74.85,74.95,74.78,74.8,25578.0,74.85,74.95,74.78,74.8,25578.0
2024-10-14 13:00:00,74.77,74.8,74.46,74.46,19889.0,74.77,74.8,74.46,74.46,19889.0
2024-10-14 13:30:00,74.43,74.58,74.21,74.25,23115.0,74.43,74.58,74.21,74.25,23115.0
2024-10-14 14:00:00,74.27,74.32,74.09,74.12,30964.0,74.27,74.32,74.09,74.12,30964.0
2024-10-14 14:30:00,74.13,74.54,74.06,74.27,30987.0,74.13,74.54,74.06,74.27,30987.0
2024-10-14 15:00:00,74.22,74.35,74.09,74.1,27842.0,74.22,74.35,74.09,74.1,27842.0
2024-10-14 15:30:00,74.09,74.32,74.02,74.12,128422.0,74.09,74.32,74.02,74.12,128422.0
2024-10-15 09:30:00,72.12,72.68,70.64,70.87,237067.0,72.12,72.68,70.64,70.87,237067.0
2024-10-15 10:00:00,70.95,70.95,69.61,70.44,337289.0,70.95,70.95,69.61,70.44,337289.0
2024-10-15 10:30:00,70.51,70.86,69.98,70.33,106117.0,70.51,70.86,69.98,70.33,106117.0
2024-10-15 11:00:00,70.36,70.66,70.07,70.36,137350.0,70.36,70.66,70.07,70.36,137350.0
2024-10-15 11:30:00,70.36,70.55,69.8,69.92,53905.0,70.36,70.55,69.8,69.92,53905.0
2024-10-15 12:00:00,69.92,70.15,69.63,69.85,104903.0,69.92,70.15,69.63,69.85,104903.0
2024-10-15 12:30:00,69.86,70.0,69.67,69.91,76075.0,69.86,70.0,69.67,69.91,76075.0
2024-10-15 13:00:00,69.88,69.88,69.55,69.61,34625.0,69.88,69.88,69.55,69.61,34625.0
2024-10-15 13:30:00,69.62,69.84,69.62,69.78,26425.0,69.62,69.84,69.62,69.78,26425.0
2024-10-15 14:00:00,69.77,69.81,69.48,69.57,37305.0,69.77,69.81,69.48,69.57,37305.0
2024-10-15 14:30:00,69.58,69.58,69.42,69.49,38308.0,69.58,69.58,69.42,69.49,38308.0
2024-10-15 15:00:00,69.49,69.52,69.17,69.26,45130.0,69.49,69.52,69.17,69.26,45130.0
2024-10-15 15:30:00,69.27,69.77,69.12,69.63,277489.0,69.27,69.77,69.12,69.63,277489.0
2024-10-16 09:30:00,70.2,70.6,69.43,69.98,99032.0,70.2,70.6,69.43,69.98,99032.0
2024-10-16 10:00:00,70.01,70.26,69.73,69.83,25970.0,70.01,70.26,69.73,69.83,25970.0
2024-10-16 10:30:00,69.81,69.89,69.34,69.88,21672.0,69.81,69.89,69.34,69.88,21672.0
2024-10-16 11:00:00,69.95,70.16,69.79,70.16,20666.0,69.95,70.16,69.79,70.16,20666.0
2024-10-16 11:30:00,70.18,70.23,69.99,70.03,25134.0,70.18,70.23,69.99,70.03,25134.0
2024-10-16 12:00:00,69.99,70.14,69.9,70.07,17449.0,69.99,70.14,69.9,70.07,17449.0
2024-10-16 12:30:00,70.11,70.29,70.1,70.27,33863.0,70.11,70.29,70.1,70.27,33863.0
2024-10-16 13:00:00,70.27,70.44,70.13,70.44,30533.0,70.27,70.44,70.13,70.44,30533.0
2024-10-16 13:30:00,70.39,70.5,70.03,70.03,19869.0,70.39,70.5,70.03,70.03,19869.0
2024-10-16 14:00:00,70.01,70.01,69.82,69.93,22999.0,70.01,70.01,69.82,69.93,22999.0
2024-10-16 14:30:00,69.9,69.93,69.77,69.79,28457.0,69.9,69.93,69.77,69.79,28457.0
2024-10-16 15:00:00,69.78,70.03,69.72,70.02,35459.0,69.78,70.03,69.72,70.02,35459.0
2024-10-16 15:30:00,70.04,70.04,69.59,69.71,93698.0,70.04,70.04,69.59,69.71,93698.0
2024-10-17 09:30:00,68.79,69.11,67.98,68.49,101534.0,68.79,69.11,67.98,68.49,101534.0
2024-10-17 10:00:00,68.52,68.58,68.1,68.42,70826.0,68.52,68.58,68.1,68.42,70826.0
2024-10-17 10:30:00,68.41,68.53,68.25,68.42,72312.0,68.41,68.53,68.25,68.42,72312.0
2024-10-17 11:00:00,68.42,68.5,67.99,68.25,98193.0,68.42,68.5,67.99,68.25,98193.0
2024-10-17 11:30:00,68.21,68.3,67.73,68.23,90731.0,68.21,68.3,67.73,68.23,90731.0
2024-10-17 12:00:00,68.23,68.39,68.01,68.08,57765.0,68.23,68.39,68.01,68.08,57765.0
2024-10-17 12:30:00,68.03,68.24,67.99,68.2,24666.0,68.03,68.24,67.99,68.2,24666.0
2024-10-17 13:00:00,68.17,68.24,67.97,68.1,37672.0,68.17,68.24,67.97,68.1,37672.0
2024-10-17 13:30:00,68.06,68.23,68.02,68.2,30927.0,68.06,68.23,68.02,68.2,30927.0
2024-10-17 14:00:00,68.2,68.25,68.08,68.11,37661.0,68.2,68.25,68.08,68.11,37661.0
2024-10-17 14:30:00,68.14,68.25,67.97,68.04,69868.0,68.14,68.25,67.97,68.04,69868.0
2024-10-17 15:00:00,68.03,68.07,67.89,67.91,76721.0,68.03,68.07,67.89,67.91,76721.0
2024-10-17 15:30:00,67.91,68.37,67.77,68.27,172077.0,67.91,68.37,67.77,68.27,172077.0
2024-10-18 09:30:00,70.82,71.5,69.69,70.2,194238.0,70.82,71.5,69.69,70.2,194238.0
2024-10-18 10:00:00,70.3,70.52,70.14,70.45,101428.0,70.3,70.52,70.14,70.45,101428.0
2024-10-18 10:30:00,70.48,70.57,69.82,70.13,73765.0,70.48,70.57,69.82,70.13,73765.0
2024-10-18 11:00:00,70.14,70.22,69.65,69.8,56179.0,70.14,70.22,69.65,69.8,56179.0
2024-10-18 11:30:00,69.8,69.81,69.39,69.42,46480.0,69.8,69.81,69.39,69.42,46480.0
2024-10-18 12:00:00,69.42,69.87,69.34,69.87,81910.0,69.42,69.87,69.34,69.87,81910.0
2024-10-18 12:30:00,69.88,69.95,69.7,69.75,47121.0,69.88,69.95,69.7,69.75,47121.0
2024-10-18 13:00:00,69.74,69.85,69.67,69.71,59017.0,69.74,69.85,69.67,69.71,59017.0
2024-10-18 13:30:00,69.69,69.75,69.54,69.59,52495.0,69.69,69.75,69.54,69.59,52495.0
2024-10-18 14:00:00,69.62,69.64,69.5,69.56,43843.0,69.62,69.64,69.5,69.56,43843.0
2024-10-18 14:30:00,69.55,69.69,69.5,69.67,36515.0,69.55,69.69,69.5,69.67,36515.0
2024-10-18 15:00:00,69.66,69.66,69.44,69.55,39734.0,69.66,69.66,69.44,69.55,39734.0
2024-10-18 15:30:00,69.54,69.78,69.48,69.75,184585.0,69.54,69.78,69.48,69.75,184585.0
2024-10-21 09:30:00,68.11,68.53,66.69,68.08,201766.0,68.11,68.53,66.69,68.08,201766.0
2024-10-21 10:00:00,68.08,68.27,67.76,67.9,70729.0,68.08,68.27,67.76,67.9,70729.0
2024-10-21 10:30:00,67.93,67.96,67.18,67.61,199567.0,67.93,67.96,67.18,67.61,199567.0
2024-10-21 11:00:00,67.61,67.73,67.4,67.6,175011.0,67.61,67.73,67.4,67.6,175011.0
2024-10-21 11:30:00,67.6,67.85,67.36,67.81,129263.0,67.6,67.85,67.36,67.81,129263.0
2024-10-21 12:00:00,67.81,68.08,67.75,67.9,40867.0,67.81,68.08,67.75,67.9,40867.0
2024-10-21 12:30:00,67.9,68.1,67.9,68.01,31283.0,67.9,68.1,67.9,68.01,31283.0
2024-10-21 13:00:00,68.0,68.14,67.99,68.03,21588.0,68.0,68.14,67.99,68.03,21588.0
2024-10-21 13:30:00,68.03,68.09,67.82,67.83,23198.0,68.03,68.09,67.82,67.83,23198.0
2024-10-21 14:00:00,67.82,68.02,67.75,67.99,34634.0,67.82,68.02,67.75,67.99,34634.0
2024-10-21 14:30:00,67.99,68.19,67.95,67.97,33124.0,67.99,68.19,67.95,67.97,33124.0
2024-10-21 15:00:00,67.97,68.12,67.8,67.94,54681.0,67.97,68.12,67.8,67.94,54681.0
2024-10-21 15:30:00,67.97,68.09,67.61,67.98,244984.0,67.97,68.09,67.61,67.98,244984.0
2024-10-22 09:30:00,66.92,67.04,65.23,65.9,352194.0,66.92,67.04,65.23,65.9,352194.0
2024-10-22 10:00:00,65.97,66.81,65.9,66.07,263451.0,65.97,66.81,65.9,66.07,263451.0
2024-10-22 10:30:00,66.14,67.04,66.09,66.73,229378.0,66.14,67.04,66.09,66.73,229378.0
2024-10-22 11:00:00,66.66,66.85,66.45,66.53,131136.0,66.66,66.85,66.45,66.53,131136.0
2024-10-22 11:30:00,66.51,66.61,66.33,66.5,76357.0,66.51,66.61,66.33,66.5,76357.0
2024-10-22 12:00:00,66.51,66.83,66.46,66.73,68562.0,66.51,66.83,66.46,66.73,68562.0
2024-10-22 12:30:00,66.72,66.82,66.64,66.67,53646.0,66.72,66.82,66.64,66.67,53646.0
2024-10-22 13:00:00,66.67,66.97,66.56,66.88,49490.0,66.67,66.97,66.56,66.88,49490.0
2024-10-22 13:30:00,66.86,67.05,66.82,66.93,42397.0,66.86,67.05,66.82,66.93,42397.0
2024-10-22 14:00:00,66.93,66.93,66.64,66.73,75338.0,66.93,66.93,66.64,66.73,75338.0
2024-10-22 14:30:00,66.74,66.88,66.65,66.73,102046.0,66.74,66.88,66.65,66.73,102046.0
2024-10-22 15:00:00,66.71,66.85,66.62,66.83,85756.0,66.71,66.85,66.62,66.83,85756.0
2024-10-22 15:30:00,66.84,67.12,66.72,67.12,300265.0,66.84,67.12,66.72,67.12,300265.0
2024-10-23 09:30:00,63.7,64.5,61.94,62.04,728975.0,63.7,64.5,61.94,62.04,728975.0
2024-10-23 10:00:00,62.04,62.6,61.42,62.03,709032.0,62.04,62.6,61.42,62.03,709032.0
2024-10-23 10:30:00,62.01,62.4,61.66,62.4,369234.0,62.01,62.4,61.66,62.4,369234.0
2024-10-23 11:00:00,62.39,62.44,60.8,61.22,220997.0,62.39,62.44,60.8,61.22,220997.0
2024-10-23 11:30:00,61.16,61.23,60.3,60.57,317202.0,61.16,61.23,60.3,60.57,317202.0
2024-10-23 12:00:00,60.58,61.18,60.48,61.16,222742.0,60.58,61.18,60.48,61.16,222742.0
2024-10-23 12:30:00,61.16,61.79,61.13,61.54,198659.0,61.16,61.79,61.13,61.54,198659.0
2024-10-23 13:00:00,61.55,61.91,61.2,61.91,149132.0,61.55,61.91,61.2,61.91,149132.0
2024-10-23 13:30:00,61.91,62.26,61.89,62.22,224568.0,61.91,62.26,61.89,62.22,224568.0
2024-10-23 14:00:00,62.22,62.26,61.07,61.23,140927.0,62.22,62.26,61.07,61.23,140927.0
2024-10-23 14:30:00,61.24,61.34,60.95,60.95,150223.0,61.24,61.34,60.95,60.95,150223.0
2024-10-23 15:00:00,60.94,61.48,60.89,61.26,145173.0,60.94,61.48,60.89,61.26,145173.0
2024-10-23 15:30:00,61.26,61.58,61.0,61.51,566751.0,61.26,61.58,61.0,61.51,566751.0
2024-10-24 09:30:00,60.82,61.48,60.04,60.28,377586.0,60.82,61.48,60.04,60.28,377586.0
2024-10-24 10:00:00,60.29,60.42,60.0,60.2,337881.0,60.29,60.42,60.0,60.2,337881.0
2024-10-24 10:30:00,60.2,60.63,60.19,60.39,98001.0,60.2,60.63,60.19,60.39,98001.0
2024-10-24 11:00:00,60.38,61.48,60.36,61.31,181919.0,60.38,61.48,60.36,61.31,181919.0
2024-10-24 11:30:00,61.36,61.67,61.1,61.66,131806.0,61.36,61.67,61.1,61.66,131806.0
2024-10-24 12:00:00,61.66,61.78,61.12,61.32,98377.0,61.66,61.78,61.12,61.32,98377.0
2024-10-24 12:30:00,61.32,61.6,61.27,61.44,85572.0,61.32,61.6,61.27,61.44,85572.0
2024-10-24 13:00:00,61.46,61.64,61.38,61.55,58861.0,61.46,61.64,61.38,61.55,58861.0
2024-10-24 13:30:00,61.53,61.61,61.38,61.48,48028.0,61.53,61.61,61.38,61.48,48028.0
2024-10-24 14:00:00,61.47,61.65,61.37,61.54,40728.0,61.47,61.65,61.37,61.54,40728.0
2024-10-24 14:30:00,61.55,61.64,61.44,61.44,60290.0,61.55,61.64,61.44,61.44,60290.0
2024-10-24 15:00:00,61.43,61.44,61.23,61.23,77174.0,61.43,61.44,61.23,61.23,77174.0
2024-10-24 15:30:00,61.24,61.3,61.0,61.18,254607.0,61.24,61.3,61.0,61.18,254607.0
2024-10-25 09:30:00,61.38,61.49,60.66,61.01,161646.0,61.38,61.49,60.66,61.01,161646.0
2024-10-25 10:00:00,61.06,61.21,60.68,61.0,115410.0,61.06,61.21,60.68,61.0,115410.0
2024-10-25 10:30:00,61.06,61.08,60.78,60.91,63999.0,61.06,61.08,60.78,60.91,63999.0
2024-10-25 11:00:00,60.92,61.06,60.84,60.94,43042.0,60.92,61.06,60.84,60.94,43042.0
2024-10-25 11:30:00,60.95,61.07,60.82,60.97,31596.0,60.95,61.07,60.82,60.97,31596.0
2024-10-25 12:00:00,60.98,60.98,60.85,60.95,27926.0,60.98,60.98,60.85,60.95,27926.0
2024-10-25 12:30:00,60.9,60.9,60.6,60.79,78679.0,60.9,60.9,60.6,60.79,78679.0
2024-10-25 13:00:00,60.74,60.96,60.62,60.79,102813.0,60.74,60.96,60.62,60.79,102813.0
2024-10-25 13:30:00,60.75,60.85,60.65,60.67,29253.0,60.75,60.85,60.65,60.67,29253.0
2024-10-25 14:00:00,60.65,60.84,60.6,60.76,38228.0,60.65,60.84,60.6,60.76,38228.0
2024-10-25 14:30:00,60.79,60.79,60.62,60.71,27491.0,60.79,60.79,60.62,60.71,27491.0
2024-10-25 15:00:00,60.71,60.84,60.55,60.64,52833.0,60.71,60.84,60.55,60.64,52833.0
2024-10-25 15:30:00,60.61,60.9,60.51,60.75,172313.0,60.61,60.9,60.51,60.75,172313.0
2024-10-28 09:30:00,62.94,63.7,62.44,63.68,246211.0,62.94,63.7,62.44,63.68,246211.0
2024-10-28 10:00:00,63.7,64.2,63.6,63.99,199273.0,63.7,64.2,63.6,63.99,199273.0
2024-10-28 10:30:00,64.01,64.4,63.71,64.25,98316.0,64.01,64.4,63.71,64.25,98316.0
2024-10-28 11:00:00,64.26,64.28,63.73,63.85,46223.0,64.26,64.28,63.73,63.85,46223.0
2024-10-28 11:30:00,63.87,63.99,63.64,63.99,59384.0,63.87,63.99,63.64,63.99,59384.0
2024-10-28 12:00:00,63.96,64.17,63.88,64.04,53739.0,63.96,64.17,63.88,64.04,53739.0
2024-10-28 12:30:00,64.06,64.15,63.87,64.13,57354.0,64.06,64.15,63.87,64.13,57354.0
2024-10-28 13:00:00,64.13,64.38,64.12,64.21,33492.0,64.13,64.38,64.12,64.21,33492.0
2024-10-28 13:30:00,64.22,64.33,63.96,63.99,31766.0,64.22,64.33,63.96,63.99,31766.0
2024-10-28 14:00:00,63.98,64.08,63.83,64.03,27717.0,63.98,64.08,63.83,64.03,27717.0
2024-10-28 14:30:00,64.02,64.17,63.97,64.12,27387.0,64.02,64.17,63.97,64.12,27387.0
2024-10-28 15:00:00,64.1,64.23,64.03,64.17,29470.0,64.1,64.23,64.03,64.17,29470.0
2024-10-28 15:30:00,64.17,64.24,63.99,64.14,177784.0,64.17,64.24,63.99,64.14,177784.0
2024-10-29 09:30:00,64.99,65.01,63.2,63.21,153359.0,64.99,65.01,63.2,63.21,153359.0
2024-10-29 10:00:00,63.3,63.48,62.85,63.13,29738.0,63.3,63.48,62.85,63.13,29738.0
2024-10-29 10:30:00,63.13,63.65,62.97,63.2,25332.0,63.13,63.65,62.97,63.2,25332.0
2024-10-29 11:00:00,63.24,63.55,63.13,63.16,20923.0,63.24,63.55,63.13,63.16,20923.0
2024-10-29 11:30:00,63.14,63.15,62.96,63.06,23053.0,63.14,63.15,62.96,63.06,23053.0
2024-10-29 12:00:00,63.08,63.18,62.8,62.8,18141.0,63.08,63.18,62.8,62.8,18141.0
2024-10-29 12:30:00,62.77,62.79,62.57,62.59,17949.0,62.77,62.79,62.57,62.59,17949.0
2024-10-29 13:00:00,62.57,62.6,62.45,62.58,19953.0,62.57,62.6,62.45,62.58,19953.0
2024-10-29 13:30:00,62.59,62.67,62.58,62.62,18857.0,62.59,62.67,62.58,62.62,18857.0
2024-10-29 14:00:00,62.61,62.64,62.35,62.43,42885.0,62.61,62.64,62.35,62.43,42885.0
2024-10-29 14:30:00,62.44,62.49,62.25,62.34,16772.0,62.44,62.49,62.25,62.34,16772.0
2024-10-29 15:00:00,62.34,62.49,62.23,62.4,31581.0,62.34,62.49,62.23,62.4,31581.0
2024-10-29 15:30:00,62.35,62.49,62.22,62.22,154460.0,62.35,62.49,62.22,62.22,154460.0
2024-10-30 09:30:00,61.8,62.68,61.66,62.6,67344.0,61.8,62.68,61.66,62.6,67344.0
2024-10-30 10:00:00,62.62,63.1,62.38,63.04,53262.0,62.62,63.1,62.38,63.04,53262.0
2024-10-30 10:30:00,63.04,63.21,62.73,63.21,28970.0,63.04,63.21,62.73,63.21,28970.0
2024-10-30 11:00:00,63.25,63.72,63.17,63.51,95654.0,63.25,63.72,63.17,63.51,95654.0
2024-10-30 11:30:00,63.5,63.53,63.29,63.39,24645.0,63.5,63.53,63.29,63.39,24645.0
2024-10-30 12:00:00,63.45,63.5,63.22,63.31,19023.0,63.45,63.5,63.22,63.31,19023.0
2024-10-30 12:30:00,63.31,63.37,63.0,63.08,13189.0,63.31,63.37,63.0,63.08,13189.0
2024-10-30 13:00:00,63.09,63.34,63.04,63.16,16069.0,63.09,63.34,63.04,63.16,16069.0
2024-10-30 13:30:00,63.13,63.21,62.98,63.11,18208.0,63.13,63.21,62.98,63.11,18208.0
2024-10-30 14:00:00,63.12,63.24,63.08,63.18,8566.0,63.12,63.24,63.08,63.18,8566.0
2024-10-30 14:30:00,63.19,63.26,63.14,63.25,4683.0,63.19,63.26,63.14,63.25,4683.0
2024-10-30 15:00:00,63.23,63.23,63.03,63.03,8394.0,63.23,63.23,63.03,63.03,8394.0
2024-10-30 15:30:00,63.06,63.25,62.96,62.97,145672.0,63.06,63.25,62.96,62.97,145672.0
2024-10-31 09:30:00,62.84,63.49,62.24,62.51,79863.0,62.84,63.49,62.24,62.51,79863.0
2024-10-31 10:00:00,62.47,62.71,62.28,62.65,60762.0,62.47,62.71,62.28,62.65,60762.0
2024-10-31 10:30:00,62.59,62.64,62.08,62.39,45050.0,62.59,62.64,62.08,62.39,45050.0
2024-10-31 11:00:00,62.39,62.74,62.32,62.51,111646.0,62.39,62.74,62.32,62.51,111646.0
2024-10-31 11:30:00,62.55,62.59,62.29,62.35,46800.0,62.55,62.59,62.29,62.35,46800.0
2024-10-31 12:00:00,62.33,62.45,62.23,62.39,42920.0,62.33,62.45,62.23,62.39,42920.0
2024-10-31 12:30:00,62.45,62.77,62.42,62.6,28891.0,62.45,62.77,62.42,62.6,28891.0
2024-10-31 13:00:00,62.61,62.67,62.5,62.54,17402.0,62.61,62.67,62.5,62.54,17402.0
2024-10-31 13:30:00,62.54,62.67,62.49,62.61,23179.0,62.54,62.67,62.49,62.61,23179.0
2024-10-31 14:00:00,62.64,62.64,62.51,62.58,21914.0,62.64,62.64,62.51,62.58,21914.0
2024-10-31 14:30:00,62.58,62.64,62.51,62.61,24248.0,62.58,62.64,62.51,62.61,24248.0
2024-10-31 15:00:00,62.59,62.81,62.56,62.78,35729.0,62.59,62.81,62.56,62.78,35729.0
2024-10-31 15:30:00,62.78,62.96,62.6,62.63,205001.0,62.78,62.96,62.6,62.63,205001.0
2024-11-01 09:30:00,62.77,63.35,62.54,62.86,63787.0,62.77,63.35,62.54,62.86,63787.0
2024-11-01 10:00:00,62.76,63.09,62.59,62.86,57710.0,62.76,63.09,62.59,62.86,57710.0
2024-11-01 10:30:00,62.86,62.86,62.7,62.78,26484.0,62.86,62.86,62.7,62.78,26484.0
2024-11-01 11:00:00,62.78,63.03,62.73,62.99,52351.0,62.78,63.03,62.73,62.99,52351.0
2024-11-01 11:30:00,62.99,63.02,62.74,62.89,24066.0,62.99,63.02,62.74,62.89,24066.0
2024-11-01 12:00:00,62.83,62.96,62.82,62.86,16930.0,62.83,62.96,62.82,62.86,16930.0
2024-11-01 12:30:00,62.86,63.11,62.85,63.06,29045.0,62.86,63.11,62.85,63.06,29045.0
2024-11-01 13:00:00,63.05,63.08,62.67,62.67,14987.0,63.05,63.08,62.67,62.67,14987.0
2024-11-01 13:30:00,62.69,62.7,62.53,62.66,24447.0,62.69,62.7,62.53,62.66,24447.0
2024-11-01 14:00:00,62.66,62.71,62.54,62.63,58310.0,62.66,62.71,62.54,62.63,58310.0
2024-11-01 14:30:00,62.61,62.72,62.58,62.64,24778.0,62.61,62.72,62.58,62.64,24778.0
2024-11-01 15:00:00,62.64,62.84,62.6,62.76,25297.0,62.64,62.84,62.6,62.76,25297.0
2024-11-01 15:30:00,62.77,62.97,62.7,62.7,167411.0,62.77,62.97,62.7,62.7,167411.0
2024-11-04 09:30:00,63.54,64.71,63.01,64.2,130891.0,63.54,64.71,63.01,64.2,130891.0
2024-11-04 10:00:00,64.09,64.1,63.5,63.55,77223.0,64.09,64.1,63.5,63.55,77223.0
2024-11-04 10:30:00,63.55,63.57,63.17,63.56,43848.0,63.55,63.57,63.17,63.56,43848.0
2024-11-04 11:00:00,63.62,63.89,63.39,63.47,32144.0,63.62,63.89,63.39,63.47,32144.0
2024-11-04 11:30:00,63.46,63.48,63.24,63.27,15576.0,63.46,63.48,63.24,63.27,15576.0
2024-11-04 12:00:00,63.32,63.53,63.17,63.18,27239.0,63.32,63.53,63.17,63.18,27239.0
2024-11-04 12:30:00,63.14,63.2,63.0,63.07,17981.0,63.14,63.2,63.0,63.07,17981.0
2024-11-04 13:00:00,63.07,63.13,62.94,62.96,14328.0,63.07,63.13,62.94,62.96,14328.0
2024-11-04 13:30:00,62.96,63.0,62.8,62.83,11170.0,62.96,63.0,62.8,62.83,11170.0
2024-11-04 14:00:00,62.85,62.91,62.68,62.79,26334.0,62.85,62.91,62.68,62.79,26334.0
2024-11-04 14:30:00,62.78,62.93,62.77,62.89,30749.0,62.78,62.93,62.77,62.89,30749.0
2024-11-04 15:00:00,62.88,62.97,62.72,62.88,19412.0,62.88,62.97,62.72,62.88,19412.0
2024-11-04 15:30:00,62.88,62.89,62.39,62.43,216008.0,62.88,62.89,62.39,62.43,216008.0
2024-11-05 09:30:00,62.66,63.04,61.39,61.55,133484.0,62.66,63.04,61.39,61.55,133484.0
2024-11-05 10:00:00,61.6,61.67,60.92,61.0,51663.0,61.6,61.67,60.92,61.0,51663.0
2024-11-05 10:30:00,61.0,61.57,60.82,61.48,58119.0,61.0,61.57,60.82,61.48,58119.0
2024-11-05 11:00:00,61.46,61.65,61.22,61.65,47244.0,61.46,61.65,61.22,61.65,47244.0
2024-11-05 11:30:00,61.62,61.72,61.43,61.69,31967.0,61.62,61.72,61.43,61.69,31967.0
2024-11-05 12:00:00,61.61,61.78,61.56,61.71,22995.0,61.61,61.78,61.56,61.71,22995.0
2024-11-05 12:30:00,61.67,61.83,61.64,61.83,32488.0,61.67,61.83,61.64,61.83,32488.0
2024-11-05 13:00:00,61.85,61.85,61.66,61.76,22433.0,61.85,61.85,61.66,61.76,22433.0
2024-11-05 13:30:00,61.76,61.83,61.58,61.7,14367.0,61.76,61.83,61.58,61.7,14367.0
2024-11-05 14:00:00,61.68,61.82,61.63,61.82,14300.0,61.68,61.82,61.63,61.82,14300.0
2024-11-05 14:30:00,61.8,61.92,61.6,61.65,28708.0,61.8,61.92,61.6,61.65,28708.0
2024-11-05 15:00:00,61.66,61.84,61.61,61.66,26460.0,61.66,61.84,61.61,61.66,26460.0
2024-11-05 15:30:00,61.66,61.95,61.61,61.87,187072.0,61.66,61.95,61.61,61.87,187072.0
2024-11-06 09:30:00,58.41,58.45,56.18,58.09,555914.0,58.41,58.45,56.18,58.09,555914.0
2024-11-06 10:00:00,58.08,59.07,58.03,58.22,158527.0,58.08,59.07,58.03,58.22,158527.0
2024-11-06 10:30:00,58.36,58.85,58.31,58.75,71736.0,58.36,58.85,58.31,58.75,71736.0
2024-11-06 11:00:00,58.72,58.89,58.42,58.57,192275.0,58.72,58.89,58.42,58.57,192275.0
2024-11-06 11:30:00,58.57,59.58,58.45,59.39,97648.0,58.57,59.58,58.45,59.39,97648.0
2024-11-06 12:00:00,59.41,59.5,59.2,59.44,46321.0,59.41,59.5,59.2,59.44,46321.0
2024-11-06 12:30:00,59.44,59.44,59.18,59.32,44768.0,59.44,59.44,59.18,59.32,44768.0
2024-11-06 13:00:00,59.3,59.73,59.28,59.59,48639.0,59.3,59.73,59.28,59.59,48639.0
2024-11-06 13:30:00,59.6,59.84,59.51,59.79,47723.0,59.6,59.84,59.51,59.79,47723.0
2024-11-06 14:00:00,59.76,59.85,59.5,59.85,91586.0,59.76,59.85,59.5,59.85,91586.0
2024-11-06 14:30:00,59.84,59.89,59.65,59.78,56656.0,59.84,59.89,59.65,59.78,56656.0
2024-11-06 15:00:00,59.78,59.96,59.73,59.9,65045.0,59.78,59.96,59.73,59.9,65045.0
2024-11-06 15:30:00,59.9,60.14,59.88,60.08,308768.0,59.9,60.14,59.88,60.08,308768.0
2024-11-07 09:30:00,61.92,62.31,60.67,61.11,108718.0,61.92,62.31,60.67,61.11,108718.0
2024-11-07 10:00:00,61.01,61.83,60.91,61.79,60955.0,61.01,61.83,60.91,61.79,60955.0
2024-11-07 10:30:00,61.79,61.83,61.43,61.45,53121.0,61.79,61.83,61.43,61.45,53121.0
2024-11-07 11:00:00,61.47,61.66,61.15,61.3,47240.0,61.47,61.66,61.15,61.3,47240.0
2024-11-07 11:30:00,61.28,61.33,60.89,61.17,36707.0,61.28,61.33,60.89,61.17,36707.0
2024-11-07 12:00:00,61.17,61.57,61.09,61.42,26986.0,61.17,61.57,61.09,61.42,26986.0
2024-11-07 12:30:00,61.43,61.95,61.41,61.86,44093.0,61.43,61.95,61.41,61.86,44093.0
2024-11-07 13:00:00,61.82,61.88,61.66,61.69,38579.0,61.82,61.88,61.66,61.69,38579.0
2024-11-07 13:30:00,61.68,61.89,61.49,61.49,38037.0,61.68,61.89,61.49,61.49,38037.0
2024-11-07 14:00:00,61.59,61.75,61.38,61.7,52175.0,61.59,61.75,61.38,61.7,52175.0
2024-11-07 14:30:00,61.72,61.99,61.66,61.77,65627.0,61.72,61.99,61.66,61.77,65627.0
2024-11-07 15:00:00,61.8,61.86,61.29,61.35,78088.0,61.8,61.86,61.29,61.35,78088.0
2024-11-07 15:30:00,61.38,61.58,61.25,61.3,177923.0,61.38,61.58,61.25,61.3,177923.0
2024-11-08 09:30:00,59.0,59.62,58.59,58.81,141501.0,59.0,59.62,58.59,58.81,141501.0
2024-11-08 10:00:00,58.83,59.48,58.83,59.29,107946.0,58.83,59.48,58.83,59.29,107946.0
2024-11-08 10:30:00,59.27,59.35,58.52,58.75,141547.0,59.27,59.35,58.52,58.75,141547.0
2024-11-08 11:00:00,58.8,59.31,58.6,59.22,88581.0,58.8,59.31,58.6,59.22,88581.0
2024-11-08 11:30:00,59.22,59.6,59.18,59.29,40555.0,59.22,59.6,59.18,59.29,40555.0
2024-11-08 12:00:00,59.29,59.64,59.29,59.59,22106.0,59.29,59.64,59.29,59.59,22106.0
2024-11-08 12:30:00,59.59,59.82,59.58,59.75,34670.0,59.59,59.82,59.58,59.75,34670.0
2024-11-08 13:00:00,59.79,60.02,59.79,59.82,37492.0,59.79,60.02,59.79,59.82,37492.0
2024-11-08 13:30:00,59.8,60.14,59.79,60.09,25599.0,59.8,60.14,59.79,60.09,25599.0
2024-11-08 14:00:00,60.06,60.09,59.9,60.01,20754.0,60.06,60.09,59.9,60.01,20754.0
2024-11-08 14:30:00,60.0,60.18,59.97,60.12,35228.0,60.0,60.18,59.97,60.12,35228.0
2024-11-08 15:00:00,60.1,60.28,60.06,60.17,23041.0,60.1,60.28,60.06,60.17,23041.0
2024-11-08 15:30:00,60.15,60.35,60.02,60.29,124365.0,60.15,60.35,60.02,60.29,124365.0
2024-11-11 09:30:00,59.65,59.86,59.06,59.5,121316.0,59.65,59.86,59.06,59.5,121316.0
2024-11-11 10:00:00,59.51,60.29,59.43,59.93,54565.0,59.51,60.29,59.43,59.93,54565.0
2024-11-11 10:30:00,59.87,60.13,59.81,60.05,76024.0,59.87,60.13,59.81,60.05,76024.0
2024-11-11 11:00:00,60.04,60.04,59.5,59.68,145213.0,60.04,60.04,59.5,59.68,145213.0
2024-11-11 11:30:00,59.69,60.01,59.61,59.93,40726.0,59.69,60.01,59.61,59.93,40726.0
2024-11-11 12:00:00,59.87,59.88,59.69,59.77,22624.0,59.87,59.88,59.69,59.77,22624.0
2024-11-11 12:30:00,59.8,59.94,59.73,59.73,24570.0,59.8,59.94,59.73,59.73,24570.0
2024-11-11 13:00:00,59.72,59.88,59.56,59.78,24807.0,59.72,59.88,59.56,59.78,24807.0
2024-11-11 13:30:00,59.78,60.01,59.78,60.0,25200.0,59.78,60.01,59.78,60.0,25200.0
2024-11-11 14:00:00,60.0,60.07,59.89,59.89,49411.0,60.0,60.07,59.89,59.89,49411.0
2024-11-11 14:30:00,59.9,59.94,59.74,59.74,35822.0,59.9,59.94,59.74,59.74,35822.0
2024-11-11 15:00:00,59.78,59.9,59.71,59.86,28330.0,59.78,59.9,59.71,59.86,28330.0
2024-11-11 15:30:00,59.82,60.09,59.79,59.97,167359.0,59.82,60.09,59.79,59.97,167359.0
2024-11-12 09:30:00,58.28,58.77,57.82,57.84,154365.0,58.28,58.77,57.82,57.84,154365.0
2024-11-12 10:00:00,57.83,58.03,57.59,57.95,69373.0,57.83,58.03,57.59,57.95,69373.0
2024-11-12 10:30:00,57.97,57.98,57.64,57.93,68110.0,57.97,57.98,57.64,57.93,68110.0
2024-11-12 11:00:00,57.93,58.17,57.73,57.79,45304.0,57.93,58.17,57.73,57.79,45304.0
2024-11-12 11:30:00,57.78,57.91,57.66,57.77,39045.0,57.78,57.91,57.66,57.77,39045.0
2024-11-12 12:00:00,57.73,57.85,57.6,57.8,68010.0,57.73,57.85,57.6,57.8,68010.0
2024-11-12 12:30:00,57.8,57.9,57.71,57.83,32700.0,57.8,57.9,57.71,57.83,32700.0
2024-11-12 13:00:00,57.83,58.17,57.83,58.1,23779.0,57.83,58.17,57.83,58.1,23779.0
2024-11-12 13:30:00,58.08,58.22,58.0,58.07,21179.0,58.08,58.22,58.0,58.07,21179.0
2024-11-12 14:00:00,58.04,58.13,57.93,58.05,39359.0,58.04,58.13,57.93,58.05,39359.0
2024-11-12 14:30:00,58.05,58.16,57.95,58.12,26684.0,58.05,58.16,57.95,58.12,26684.0
2024-11-12 15:00:00,58.1,58.24,58.07,58.15,28961.0,58.1,58.24,58.07,58.15,28961.0
2024-11-12 15:30:00,58.14,58.31,58.05,58.11,138298.0,58.14,58.31,58.05,58.11,138298.0
2024-11-13 09:30:00,58.63,58.63,56.8,56.87,63688.0,58.63,58.63,56.8,56.87,63688.0
2024-11-13 10:00:00,56.82,57.21,56.8,56.89,48026.0,56.82,57.21,56.8,56.89,48026.0
2024-11-13 10:30:00,56.91,56.91,56.6,56.67,57802.0,56.91,56.91,56.6,56.67,57802.0
2024-11-13 11:00:00,56.66,56.68,56.17,56.4,133496.0,56.66,56.68,56.17,56.4,133496.0
2024-11-13 11:30:00,56.39,56.4,56.17,56.29,51847.0,56.39,56.4,56.17,56.29,51847.0
2024-11-13 12:00:00,56.3,56.36,56.1,56.14,56606.0,56.3,56.36,56.1,56.14,56606.0
2024-11-13 12:30:00,56.12,56.21,56.02,56.04,35474.0,56.12,56.21,56.02,56.04,35474.0
2024-11-13 13:00:00,56.03,56.12,55.91,56.05,106320.0,56.03,56.12,55.91,56.05,106320.0
2024-11-13 13:30:00,56.02,56.11,55.82,55.83,53685.0,56.02,56.11,55.82,55.83,53685.0
2024-11-13 14:00:00,55.83,55.88,55.63,55.63,58958.0,55.83,55.88,55.63,55.63,58958.0
2024-11-13 14:30:00,55.65,55.76,55.56,55.59,73996.0,55.65,55.76,55.56,55.59,73996.0
2024-11-13 15:00:00,55.58,55.7,55.52,55.64,94984.0,55.58,55.7,55.52,55.64,94984.0
2024-11-13 15:30:00,55.64,55.68,55.3,55.38,409882.0,55.64,55.68,55.3,55.38,409882.0
2024-11-14 09:30:00,54.05,55.36,54.0,54.4,423431.0,54.05,55.36,54.0,54.4,423431.0
2024-11-14 10:00:00,54.47,54.64,54.17,54.36,291526.0,54.47,54.64,54.17,54.36,291526.0
2024-11-14 10:30:00,54.34,54.54,54.2,54.26,187251.0,54.34,54.54,54.2,54.26,187251.0
2024-11-14 11:00:00,54.26,54.76,54.26,54.45,144715.0,54.26,54.76,54.26,54.45,144715.0
2024-11-14 11:30:00,54.45,54.48,54.24,54.27,65566.0,54.45,54.48,54.24,54.27,65566.0
2024-11-14 12:00:00,54.26,54.7,54.23,54.52,72930.0,54.26,54.7,54.23,54.52,72930.0
2024-11-14 12:30:00,54.52,54.99,54.5,54.97,84018.0,54.52,54.99,54.5,54.97,84018.0
2024-11-14 13:00:00,55.0,55.02,54.8,54.85,51667.0,55.0,55.02,54.8,54.85,51667.0
2024-11-14 13:30:00,54.85,55.13,54.78,54.93,55567.0,54.85,55.13,54.78,54.93,55567.0
2024-11-14 14:00:00,54.94,54.96,54.81,54.88,70604.0,54.94,54.96,54.81,54.88,70604.0
2024-11-14 14:30:00,54.87,55.27,54.87,55.17,78456.0,54.87,55.27,54.87,55.17,78456.0
2024-11-14 15:00:00,55.16,55.16,54.87,54.99,100598.0,55.16,55.16,54.87,54.99,100598.0
2024-11-14 15:30:00,54.99,55.09,54.91,55.08,332633.0,54.99,55.09,54.91,55.08,332633.0
2024-11-15 09:30:00,55.05,55.76,54.86,54.97,90309.0,55.05,55.76,54.86,54.97,90309.0
2024-11-15 10:00:00,54.87,55.79,54.87,55.59,115088.0,54.87,55.79,54.87,55.59,115088.0
2024-11-15 10:30:00,55.58,55.62,55.29,55.43,62103.0,55.58,55.62,55.29,55.43,62103.0
2024-11-15 11:00:00,55.43,55.58,55.15,55.56,45321.0,55.43,55.58,55.15,55.56,45321.0
2024-11-15 11:30:00,55.56,55.68,55.4,55.43,50912.0,55.56,55.68,55.4,55.43,50912.0
2024-11-15 12:00:00,55.42,55.62,55.33,55.5,30338.0,55.42,55.62,55.33,55.5,30338.0
2024-11-15 12:30:00,55.5,55.75,55.44,55.69,29625.0,55.5,55.75,55.44,55.69,29625.0
2024-11-15 13:00:00,55.68,55.72,55.5,55.68,30308.0,55.68,55.72,55.5,55.68,30308.0
2024-11-15 13:30:00,55.67,55.7,55.53,55.55,23998.0,55.67,55.7,55.53,55.55,23998.0
2024-11-15 14:00:00,55.55,55.74,55.54,55.64,46731.0,55.55,55.74,55.54,55.64,46731.0
2024-11-15 14:30:00,55.61,55.73,55.55,55.69,42186.0,55.61,55.73,55.55,55.69,42186.0
2024-11-15 15:00:00,55.7,55.94,55.68,55.8,47742.0,55.7,55.94,55.68,55.8,47742.0
2024-11-15 15:30:00,55.8,56.01,55.73,55.9,183766.0,55.8,56.01,55.73,55.9,183766.0
2024-11-18 09:30:00,56.15,56.74,55.81,55.98,51575.0,56.15,56.74,55.81,55.98,51575.0
2024-11-18 10:00:00,55.99,56.18,55.77,55.89,40514.0,55.99,56.18,55.77,55.89,40514.0
2024-11-18 10:30:00,55.89,56.06,55.88,55.97,29319.0,55.89,56.06,55.88,55.97,29319.0
2024-11-18 11:00:00,55.95,56.02,55.79,55.87,33118.0,55.95,56.02,55.79,55.87,33118.0
2024-11-18 11:30:00,55.87,56.05,55.86,56.04,17145.0,55.87,56.05,55.86,56.04,17145.0
2024-11-18 12:00:00,56.05,56.53,56.04,56.5,20250.0,56.05,56.53,56.04,56.5,20250.0
2024-11-18 12:30:00,56.48,56.51,56.34,56.41,18303.0,56.48,56.51,56.34,56.41,18303.0
2024-11-18 13:00:00,56.37,56.38,56.16,56.19,30939.0,56.37,56.38,56.16,56.19,30939.0
2024-11-18 13:30:00,56.18,56.2,56.1,56.19,23108.0,56.18,56.2,56.1,56.19,23108.0
2024-11-18 14:00:00,56.18,56.18,56.09,56.1,16448.0,56.18,56.18,56.09,56.1,16448.0
2024-11-18 14:30:00,56.14,56.24,56.07,56.2,19689.0,56.14,56.24,56.07,56.2,19689.0
2024-11-18 15:00:00,56.21,56.23,56.02,56.04,25158.0,56.21,56.23,56.02,56.04,25158.0
2024-11-18 15:30:00,56.04,56.1,55.91,55.99,90356.0,56.04,56.1,55.91,55.99,90356.0
2024-11-19 09:30:00,54.32,55.38,54.31,55.08,57039.0,54.32,55.38,54.31,55.08,57039.0
2024-11-19 10:00:00,55.02,55.33,54.87,55.17,58773.0,55.02,55.33,54.87,55.17,58773.0
2024-11-19 10:30:00,55.2,55.57,55.15,55.45,52628.0,55.2,55.57,55.15,55.45,52628.0
2024-11-19 11:00:00,55.42,55.72,55.34,55.7,55907.0,55.42,55.72,55.34,55.7,55907.0
2024-11-19 11:30:00,55.72,55.81,55.58,55.58,32553.0,55.72,55.81,55.58,55.58,32553.0
2024-11-19 12:00:00,55.58,55.71,55.57,55.63,22037.0,55.58,55.71,55.57,55.63,22037.0
2024-11-19 12:30:00,55.64,55.77,55.6,55.67,28263.0,55.64,55.77,55.6,55.67,28263.0
2024-11-19 13:00:00,55.67,55.76,55.55,55.7,34761.0,55.67,55.76,55.55,55.7,34761.0
2024-11-19 13:30:00,55.69,55.85,55.68,55.77,28955.0,55.69,55.85,55.68,55.77,28955.0
2024-11-19 14:00:00,55.79,55.79,55.65,55.69,22237.0,55.79,55.79,55.65,55.69,22237.0
2024-11-19 14:30:00,55.68,55.73,55.59,55.63,37395.0,55.68,55.73,55.59,55.63,37395.0
2024-11-19 15:00:00,55.67,55.69,55.4,55.42,96032.0,55.67,55.69,55.4,55.42,96032.0
2024-11-19 15:30:00,55.38,55.61,55.32,55.41,145309.0,55.38,55.61,55.32,55.41,145309.0
2024-11-20 09:30:00,55.44,56.34,55.2,56.14,41317.0,55.44,56.34,55.2,56.14,41317.0
2024-11-20 10:00:00,56.13,56.64,56.12,56.55,49554.0,56.13,56.64,56.12,56.55,49554.0
2024-11-20 10:30:00,56.52,56.98,56.47,56.86,50491.0,56.52,56.98,56.47,56.86,50491.0
2024-11-20 11:00:00,56.86,57.15,56.67,57.09,29558.0,56.86,57.15,56.67,57.09,29558.0
2024-11-20 11:30:00,57.06,57.27,57.03,57.22,34639.0,57.06,57.27,57.03,57.22,34639.0
2024-11-20 12:00:00,57.21,57.41,57.17,57.39,39532.0,57.21,57.41,57.17,57.39,39532.0
2024-11-20 12:30:00,57.37,57.46,57.28,57.39,24610.0,57.37,57.46,57.28,57.39,24610.0
2024-11-20 13:00:00,57.4,57.41,57.22,57.26,20778.0,57.4,57.41,57.22,57.26,20778.0
2024-11-20 13:30:00,57.25,57.26,57.09,57.13,18655.0,57.25,57.26,57.09,57.13,18655.0
2024-11-20 14:00:00,57.11,57.11,56.66,56.8,81705.0,57.11,57.11,56.66,56.8,81705.0
2024-11-20 14:30:00,56.82,56.99,56.81,56.88,17087.0,56.82,56.99,56.81,56.88,17087.0
2024-11-20 15:00:00,56.9,56.91,56.73,56.73,24371.0,56.9,56.91,56.73,56.73,24371.0
2024-11-20 15:30:00,56.75,56.98,56.67,56.72,150700.0,56.75,56.98,56.67,56.72,150700.0
2024-11-21 09:30:00,56.7,57.3,56.27,57.3,98357.0,56.7,57.3,56.27,57.3,98357.0
2024-11-21 10:00:00,57.35,57.83,57.27,57.74,63506.0,57.35,57.83,57.27,57.74,63506.0
2024-11-21 10:30:00,57.76,58.0,57.66,57.88,85314.0,57.76,58.0,57.66,57.88,85314.0
2024-11-21 11:00:00,57.87,58.07,57.73,58.07,56984.0,57.87,58.07,57.73,58.07,56984.0
2024-11-21 11:30:00,58.07,58.18,57.85,57.92,41804.0,58.07,58.18,57.85,57.92,41804.0
2024-11-21 12:00:00,57.91,58.0,57.67,57.87,46383.0,57.91,58.0,57.67,57.87,46383.0
2024-11-21 12:30:00,57.88,58.23,57.83,58.16,41072.0,57.88,58.23,57.83,58.16,41072.0
2024-11-21 13:00:00,58.19,58.25,58.11,58.22,26806.0,58.19,58.25,58.11,58.22,26806.0
2024-11-21 13:30:00,58.22,58.28,58.08,58.12,28519.0,58.22,58.28,58.08,58.12,28519.0
2024-11-21 14:00:00,58.09,58.14,58.06,58.08,28625.0,58.09,58.14,58.06,58.08,28625.0
2024-11-21 14:30:00,58.07,58.15,58.02,58.03,29647.0,58.07,58.15,58.02,58.03,29647.0
2024-11-21 15:00:00,58.04,58.07,57.83,57.92,32174.0,58.04,58.07,57.83,57.92,32174.0
2024-11-21 15:30:00,57.94,57.99,57.71,57.71,152695.0,57.94,57.99,57.71,57.71,152695.0
2024-11-22 09:30:00,58.19,58.39,57.1,57.54,63336.0,58.19,58.39,57.1,57.54,63336.0
2024-11-22 10:00:00,57.58,58.22,57.38,57.86,196210.0,57.58,58.22,57.38,57.86,196210.0
2024-11-22 10:30:00,57.86,57.9,57.72,57.74,36919.0,57.86,57.9,57.72,57.74,36919.0
2024-11-22 11:00:00,57.74,57.97,57.73,57.91,40025.0,57.74,57.97,57.73,57.91,40025.0
2024-11-22 11:30:00,57.94,57.95,57.77,57.86,25779.0,57.94,57.95,57.77,57.86,25779.0
2024-11-22 12:00:00,57.87,57.95,57.86,57.92,32473.0,57.87,57.95,57.86,57.92,32473.0
2024-11-22 12:30:00,57.94,57.95,57.77,57.79,20927.0,57.94,57.95,57.77,57.79,20927.0
2024-11-22 13:00:00,57.78,57.85,57.77,57.82,21650.0,57.78,57.85,57.77,57.82,21650.0
2024-11-22 13:30:00,57.82,57.84,57.65,57.75,20010.0,57.82,57.84,57.65,57.75,20010.0
2024-11-22 14:00:00,57.73,57.91,57.69,57.85,27356.0,57.73,57.91,57.69,57.85,27356.0
2024-11-22 14:30:00,57.81,57.89,57.78,57.82,18716.0,57.81,57.89,57.78,57.82,18716.0
2024-11-22 15:00:00,57.8,57.8,57.54,57.55,21930.0,57.8,57.8,57.54,57.55,21930.0
2024-11-22 15:30:00,57.54,57.6,57.36,57.37,150082.0,57.54,57.6,57.36,57.37,150082.0
2024-11-25 09:30:00,58.82,59.09,58.15,58.3,125191.0,58.82,59.09,58.15,58.3,125191.0
2024-11-25 10:00:00,58.31,59.88,58.29,59.8,83520.0,58.31,59.88,58.29,59.8,83520.0
2024-11-25 10:30:00,59.78,60.21,59.7,60.21,96778.0,59.78,60.21,59.7,60.21,96778.0
2024-11-25 11:00:00,60.2,60.32,59.73,59.76,73867.0,60.2,60.32,59.73,59.76,73867.0
2024-11-25 11:30:00,59.76,59.77,59.45,59.52,47385.0,59.76,59.77,59.45,59.52,47385.0
2024-11-25 12:00:00,59.47,59.55,58.93,59.07,64277.0,59.47,59.55,58.93,59.07,64277.0
2024-11-25 12:30:00,59.09,59.25,59.06,59.23,22524.0,59.09,59.25,59.06,59.23,22524.0
2024-11-25 13:00:00,59.25,59.37,59.12,59.32,31609.0,59.25,59.37,59.12,59.32,31609.0
2024-11-25 13:30:00,59.33,59.37,59.29,59.33,17915.0,59.33,59.37,59.29,59.33,17915.0
2024-11-25 14:00:00,59.34,59.41,59.29,59.33,23956.0,59.34,59.41,59.29,59.33,23956.0
2024-11-25 14:30:00,59.34,59.36,59.24,59.29,27095.0,59.34,59.36,59.24,59.29,27095.0
2024-11-25 15:00:00,59.29,59.3,59.01,59.04,27961.0,59.29,59.3,59.01,59.04,27961.0
2024-11-25 15:30:00,59.02,59.14,58.78,58.79,155782.0,59.02,59.14,58.78,58.79,155782.0
2024-11-26 09:30:00,58.95,59.01,57.17,57.76,58865.0,58.95,59.01,57.17,57.76,58865.0
2024-11-26 10:00:00,57.8,58.07,57.76,57.81,50175.0,57.8,58.07,57.76,57.81,50175.0
2024-11-26 10:30:00,57.81,58.1,57.63,58.08,36411.0,57.81,58.1,57.63,58.08,36411.0
2024-11-26 11:00:00,58.09,58.3,57.94,58.27,26387.0,58.09,58.3,57.94,58.27,26387.0
2024-11-26 11:30:00,58.24,58.47,58.21,58.44,27949.0,58.24,58.47,58.21,58.44,27949.0
2024-11-26 12:00:00,58.43,58.54,58.31,58.54,29190.0,58.43,58.54,58.31,58.54,29190.0
2024-11-26 12:30:00,58.54,58.63,58.3,58.54,19490.0,58.54,58.63,58.3,58.54,19490.0
2024-11-26 13:00:00,58.53,58.6,58.36,58.37,17432.0,58.53,58.6,58.36,58.37,17432.0
2024-11-26 13:30:00,58.34,58.57,58.3,58.45,18701.0,58.34,58.57,58.3,58.45,18701.0
2024-11-26 14:00:00,58.45,58.51,58.33,58.44,18610.0,58.45,58.51,58.33,58.44,18610.0
2024-11-26 14:30:00,58.42,58.5,58.34,58.44,22525.0,58.42,58.5,58.34,58.44,22525.0
2024-11-26 15:00:00,58.42,58.68,58.4,58.59,47211.0,58.42,58.68,58.4,58.59,47211.0
2024-11-26 15:30:00,58.62,58.74,58.38,58.63,157793.0,58.62,58.74,58.38,58.63,157793.0
2024-11-27 09:30:00,59.87,60.09,58.73,58.93,85504.0,59.87,60.09,58.73,58.93,85504.0
2024-11-27 10:00:00,58.97,59.02,58.58,58.62,28558.0,58.97,59.02,58.58,58.62,28558.0
2024-11-27 10:30:00,58.62,59.19,58.56,58.96,56877.0,58.62,59.19,58.56,58.96,56877.0
2024-11-27 11:00:00,58.96,59.06,58.63,58.88,105653.0,58.96,59.06,58.63,58.88,105653.0
2024-11-27 11:30:00,58.82,59.12,58.77,58.95,46185.0,58.82,59.12,58.77,58.95,46185.0
2024-11-27 12:00:00,58.95,59.2,58.86,59.03,19491.0,58.95,59.2,58.86,59.03,19491.0
2024-11-27 12:30:00,59.02,59.1,58.98,59.08,17079.0,59.02,59.1,58.98,59.08,17079.0
2024-11-27 13:00:00,59.07,59.25,59.07,59.23,8795.0,59.07,59.25,59.07,59.23,8795.0
2024-11-27 13:30:00,59.22,59.42,59.21,59.38,16602.0,59.22,59.42,59.21,59.38,16602.0
2024-11-27 14:00:00,59.36,59.57,59.3,59.46,13517.0,59.36,59.57,59.3,59.46,13517.0
2024-11-27 14:30:00,59.49,59.58,59.47,59.52,15464.0,59.49,59.58,59.47,59.52,15464.0
2024-11-27 15:00:00,59.56,59.72,59.49,59.57,26133.0,59.56,59.72,59.49,59.57,26133.0
2024-11-27 15:30:00,59.56,59.64,59.42,59.55,82896.0,59.56,59.64,59.42,59.55,82896.0
2024-11-29 09:30:00,59.27,59.36,57.64,57.83,61287.0,59.27,59.36,57.64,57.83,61287.0
2024-11-29 10:00:00,57.86,58.11,57.6,57.78,74328.0,57.86,58.11,57.6,57.78,74328.0
2024-11-29 10:30:00,57.78,58.07,57.76,57.95,123325.0,57.78,58.07,57.76,57.95,123325.0
2024-11-29 11:00:00,57.96,58.17,57.95,58.0,39486.0,57.96,58.17,57.95,58.0,39486.0
2024-11-29 11:30:00,57.97,58.03,57.79,58.02,22074.0,57.97,58.03,57.79,58.02,22074.0
2024-11-29 12:00:00,58.05,58.5,58.02,58.45,66135.0,58.05,58.5,58.02,58.45,66135.0
2024-11-29 12:30:00,58.46,58.46,58.04,58.29,108322.0,58.46,58.46,58.04,58.29,108322.0
2024-12-02 09:30:00,59.12,59.79,58.85,59.35,121292.0,59.12,59.79,58.85,59.35,121292.0
2024-12-02 10:00:00,59.35,60.26,59.26,60.01,110200.0,59.35,60.26,59.26,60.01,110200.0
2024-12-02 10:30:00,60.01,60.01,59.29,59.3,92308.0,60.01,60.01,59.29,59.3,92308.0
2024-12-02 11:00:00,59.29,59.41,59.08,59.37,59238.0,59.29,59.41,59.08,59.37,59238.0
2024-12-02 11:30:00,59.4,59.5,59.3,59.38,31874.0,59.4,59.5,59.3,59.38,31874.0
2024-12-02 12:00:00,59.4,59.93,59.36,59.85,50369.0,59.4,59.93,59.36,59.85,50369.0
2024-12-02 12:30:00,59.78,60.09,59.77,60.09,10514.0,59.78,60.09,59.77,60.09,10514.0
2024-12-02 13:00:00,60.1,60.12,59.84,59.85,11726.0,60.1,60.12,59.84,59.85,11726.0
2024-12-02 13:30:00,59.85,60.05,59.85,59.94,8502.0,59.85,60.05,59.85,59.94,8502.0
2024-12-02 14:00:00,59.95,59.98,59.83,59.91,11058.0,59.95,59.98,59.83,59.91,11058.0
2024-12-02 14:30:00,59.91,60.07,59.9,59.97,11870.0,59.91,60.07,59.9,59.97,11870.0
2024-12-02 15:00:00,59.93,60.04,59.89,60.01,22335.0,59.93,60.04,59.89,60.01,22335.0
2024-12-02 15:30:00,59.98,60.13,59.84,59.91,157209.0,59.98,60.13,59.84,59.91,157209.0
2024-12-03 09:30:00,60.3,63.09,60.3,62.9,342611.0,60.3,63.09,60.3,62.9,342611.0
2024-12-03 10:00:00,62.93,63.47,62.68,63.45,277005.0,62.93,63.47,62.68,63.45,277005.0
2024-12-03 10:30:00,63.47,63.9,63.34,63.69,140202.0,63.47,63.9,63.34,63.69,140202.0
2024-12-03 11:00:00,63.69,64.02,63.6,63.8,94516.0,63.69,64.02,63.6,63.8,94516.0
2024-12-03 11:30:00,63.8,63.84,63.2,63.27,164171.0,63.8,63.84,63.2,63.27,164171.0
2024-12-03 12:00:00,63.27,63.5,63.01,63.13,61793.0,63.27,63.5,63.01,63.13,61793.0
2024-12-03 12:30:00,63.14,63.42,63.01,63.29,80566.0,63.14,63.42,63.01,63.29,80566.0
2024-12-03 13:00:00,63.29,63.32,63.13,63.3,28307.0,63.29,63.32,63.13,63.3,28307.0
2024-12-03 13:30:00,63.32,63.33,63.16,63.24,30485.0,63.32,63.33,63.16,63.24,30485.0
2024-12-03 14:00:00,63.21,63.37,63.08,63.28,43114.0,63.21,63.37,63.08,63.28,43114.0
2024-12-03 14:30:00,63.3,63.33,63.2,63.22,42370.0,63.3,63.33,63.2,63.22,42370.0
2024-12-03 15:00:00,63.22,63.4,63.02,63.38,153134.0,63.22,63.4,63.02,63.38,153134.0
2024-12-03 15:30:00,63.41,63.84,63.26,63.84,358834.0,63.41,63.84,63.26,63.84,358834.0
2024-12-04 09:30:00,63.4,64.22,63.4,64.06,164908.0,63.4,64.22,63.4,64.06,164908.0
2024-12-04 10:00:00,64.01,64.4,63.8,63.85,102132.0,64.01,64.4,63.8,63.85,102132.0
2024-12-04 10:30:00,63.85,64.14,63.82,64.03,109261.0,63.85,64.14,63.82,64.03,109261.0
2024-12-04 11:00:00,64.05,64.17,63.95,64.13,45049.0,64.05,64.17,63.95,64.13,45049.0
2024-12-04 11:30:00,64.14,64.15,63.98,64.07,24496.0,64.14,64.15,63.98,64.07,24496.0
2024-12-04 12:00:00,64.09,64.28,64.03,64.14,23814.0,64.09,64.28,64.03,64.14,23814.0
2024-12-04 12:30:00,64.14,64.15,63.93,63.95,52700.0,64.14,64.15,63.93,63.95,52700.0
2024-12-04 13:00:00,63.97,64.04,63.93,64.0,40002.0,63.97,64.04,63.93,64.0,40002.0
2024-12-04 13:30:00,64.0,64.11,63.99,64.06,20682.0,64.0,64.11,63.99,64.06,20682.0
2024-12-04 14:00:00,64.06,64.1,63.98,64.05,39755.0,64.06,64.1,63.98,64.05,39755.0
2024-12-04 14:30:00,64.08,64.16,63.95,64.05,72645.0,64.08,64.16,63.95,64.05,72645.0
2024-12-04 15:00:00,64.08,64.18,63.99,64.14,49124.0,64.08,64.18,63.99,64.14,49124.0
2024-12-04 15:30:00,64.14,64.39,63.92,64.08,310430.0,64.14,64.39,63.92,64.08,310430.0
2024-12-05 09:30:00,63.09,63.4,62.53,62.95,155234.0,63.09,63.4,62.53,62.95,155234.0
2024-12-05 10:00:00,62.93,63.77,62.92,63.61,70695.0,62.93,63.77,62.92,63.61,70695.0
2024-12-05 10:30:00,63.66,63.73,63.32,63.4,61778.0,63.66,63.73,63.32,63.4,61778.0
2024-12-05 11:00:00,63.41,63.59,63.22,63.32,61279.0,63.41,63.59,63.22,63.32,61279.0
2024-12-05 11:30:00,63.33,63.61,63.24,63.44,52074.0,63.33,63.61,63.24,63.44,52074.0
2024-12-05 12:00:00,63.44,63.52,63.34,63.39,32073.0,63.44,63.52,63.34,63.39,32073.0
2024-12-05 12:30:00,63.4,63.41,63.25,63.34,49117.0,63.4,63.41,63.25,63.34,49117.0
2024-12-05 13:00:00,63.31,63.35,63.15,63.19,21392.0,63.31,63.35,63.15,63.19,21392.0
2024-12-05 13:30:00,63.19,63.24,63.12,63.16,24703.0,63.19,63.24,63.12,63.16,24703.0
2024-12-05 14:00:00,63.13,63.19,62.97,62.98,42226.0,63.13,63.19,62.97,62.98,42226.0
2024-12-05 14:30:00,62.99,63.13,62.97,63.02,37258.0,62.99,63.13,62.97,63.02,37258.0
2024-12-05 15:00:00,63.06,63.12,62.89,62.98,39157.0,63.06,63.12,62.89,62.98,39157.0
2024-12-05 15:30:00,63.03,63.39,62.93,63.26,224729.0,63.03,63.39,62.93,63.26,224729.0
2024-12-06 09:30:00,64.03,64.35,63.27,63.27,187684.0,64.03,64.35,63.27,63.27,187684.0
2024-12-06 10:00:00,63.27,63.41,62.73,62.87,108039.0,63.27,63.41,62.73,62.87,108039.0
2024-12-06 10:30:00,62.9,62.93,62.65,62.79,87337.0,62.9,62.93,62.65,62.79,87337.0
2024-12-06 11:00:00,62.76,62.83,62.37,62.4,102530.0,62.76,62.83,62.37,62.4,102530.0
2024-12-06 11:30:00,62.44,62.45,62.28,62.39,17391.0,62.44,62.45,62.28,62.39,17391.0
2024-12-06 12:00:00,62.37,62.67,62.21,62.57,14890.0,62.37,62.67,62.21,62.57,14890.0
2024-12-06 12:30:00,62.58,62.63,62.4,62.4,7795.0,62.58,62.63,62.4,62.4,7795.0
2024-12-06 13:00:00,62.41,62.41,62.19,62.28,37905.0,62.41,62.41,62.19,62.28,37905.0
2024-12-06 13:30:00,62.26,62.3,62.17,62.27,18702.0,62.26,62.3,62.17,62.27,18702.0
2024-12-06 14:00:00,62.27,62.47,62.25,62.47,52669.0,62.27,62.47,62.25,62.47,52669.0
2024-12-06 14:30:00,62.4,62.42,62.02,62.19,54934.0,62.4,62.42,62.02,62.19,54934.0
2024-12-06 15:00:00,62.16,62.21,62.01,62.02,17155.0,62.16,62.21,62.01,62.02,17155.0
2024-12-06 15:30:00,62.02,62.27,61.79,62.22,193700.0,62.02,62.27,61.79,62.22,193700.0
2024-12-09 09:30:00,66.42,67.48,65.66,66.4,717284.0,66.42,67.48,65.66,66.4,717284.0
2024-12-09 10:00:00,66.4,67.43,66.37,66.59,149773.0,66.4,67.43,66.37,66.59,149773.0
2024-12-09 10:30:00,66.56,67.98,66.56,67.53,268054.0,66.56,67.98,66.56,67.53,268054.0
2024-12-09 11:00:00,67.53,67.69,66.88,67.53,160892.0,67.53,67.69,66.88,67.53,160892.0
2024-12-09 11:30:00,67.48,68.16,67.47,67.93,118508.0,67.48,68.16,67.47,67.93,118508.0
2024-12-09 12:00:00,67.91,68.38,67.83,68.37,73628.0,67.91,68.38,67.83,68.37,73628.0
2024-12-09 12:30:00,68.4,68.53,68.25,68.3,48745.0,68.4,68.53,68.25,68.3,48745.0
2024-12-09 13:00:00,68.3,68.3,67.84,67.94,61034.0,68.3,68.3,67.84,67.94,61034.0
2024-12-09 13:30:00,67.97,68.5,67.95,68.37,57689.0,67.97,68.5,67.95,68.37,57689.0
2024-12-09 14:00:00,68.38,68.44,68.16,68.41,40789.0,68.38,68.44,68.16,68.41,40789.0
2024-12-09 14:30:00,68.41,68.45,67.53,67.86,91418.0,68.41,68.45,67.53,67.86,91418.0
2024-12-09 15:00:00,67.86,67.89,67.58,67.78,53742.0,67.86,67.89,67.58,67.78,53742.0
2024-12-09 15:30:00,67.79,68.41,67.58,68.26,310959.0,67.79,68.41,67.58,68.26,310959.0
2024-12-10 09:30:00,63.85,64.78,62.52,62.53,251815.0,63.85,64.78,62.52,62.53,251815.0
2024-12-10 10:00:00,62.76,63.54,62.76,63.15,91811.0,62.76,63.54,62.76,63.15,91811.0
2024-12-10 10:30:00,63.19,63.41,62.8,63.02,56966.0,63.19,63.41,62.8,63.02,56966.0
2024-12-10 11:00:00,62.97,63.43,62.95,63.32,43884.0,62.97,63.43,62.95,63.32,43884.0
2024-12-10 11:30:00,63.32,63.68,63.16,63.59,32253.0,63.32,63.68,63.16,63.59,32253.0
2024-12-10 12:00:00,63.65,63.65,63.33,63.41,32856.0,63.65,63.65,63.33,63.41,32856.0
2024-12-10 12:30:00,63.37,63.45,63.21,63.34,25211.0,63.37,63.45,63.21,63.34,25211.0
2024-12-10 13:00:00,63.28,63.33,63.02,63.21,20768.0,63.28,63.33,63.02,63.21,20768.0
2024-12-10 13:30:00,63.14,63.22,62.98,63.19,14252.0,63.14,63.22,62.98,63.19,14252.0
2024-12-10 14:00:00,63.15,63.29,62.9,63.04,22321.0,63.15,63.29,62.9,63.04,22321.0
2024-12-10 14:30:00,63.04,63.06,62.81,63.02,21552.0,63.04,63.06,62.81,63.02,21552.0
2024-12-10 15:00:00,63.03,63.19,62.74,62.77,31262.0,63.03,63.19,62.74,62.77,31262.0
2024-12-10 15:30:00,62.84,63.08,62.58,62.97,172409.0,62.84,63.08,62.58,62.97,172409.0
2024-12-11 09:30:00,62.35,63.19,62.17,62.31,72607.0,62.35,63.19,62.17,62.31,72607.0
2024-12-11 10:00:00,62.29,62.5,61.94,62.4,35194.0,62.29,62.5,61.94,62.4,35194.0
2024-12-11 10:30:00,62.31,62.46,61.86,62.22,65669.0,62.31,62.46,61.86,62.22,65669.0
2024-12-11 11:00:00,62.35,62.42,62.07,62.21,31735.0,62.35,62.42,62.07,62.21,31735.0
2024-12-11 11:30:00,62.21,62.5,62.08,62.34,41879.0,62.21,62.5,62.08,62.34,41879.0
2024-12-11 12:00:00,62.38,62.54,62.32,62.4,23962.0,62.38,62.54,62.32,62.4,23962.0
2024-12-11 12:30:00,62.4,62.5,62.37,62.45,11148.0,62.4,62.5,62.37,62.45,11148.0
2024-12-11 13:00:00,62.43,62.59,62.36,62.39,60616.0,62.43,62.59,62.36,62.39,60616.0
2024-12-11 13:30:00,62.39,62.49,62.34,62.39,27496.0,62.39,62.49,62.34,62.39,27496.0
2024-12-11 14:00:00,62.36,62.46,62.32,62.44,17337.0,62.36,62.46,62.32,62.44,17337.0
2024-12-11 14:30:00,62.45,62.55,62.41,62.5,34995.0,62.45,62.55,62.41,62.5,34995.0
2024-12-11 15:00:00,62.47,62.52,62.36,62.45,86553.0,62.47,62.52,62.36,62.45,86553.0
2024-12-11 15:30:00,62.45,63.15,62.32,63.15,368961.0,62.45,63.15,62.32,63.15,368961.0
2024-12-12 09:30:00,63.47,64.22,63.11,63.55,22587.0,63.47,64.22,63.11,63.55,22587.0
2024-12-12 10:00:00,63.5,63.55,63.05,63.4,17475.0,63.5,63.55,63.05,63.4,17475.0
2024-12-12 10:30:00,63.32,63.32,62.71,62.87,9181.0,63.32,63.32,62.71,62.87,9181.0
2024-12-12 11:00:00,62.88,62.88,62.41,62.49,14714.0,62.88,62.88,62.41,62.49,14714.0
2024-12-12 11:30:00,62.55,62.7,62.43,62.58,32768.0,62.55,62.7,62.43,62.58,32768.0
2024-12-12 12:00:00,62.52,62.87,62.44,62.74,27586.0,62.52,62.87,62.44,62.74,27586.0
2024-12-12 12:30:00,62.74,62.75,62.32,62.39,22360.0,62.74,62.75,62.32,62.39,22360.0
2024-12-12 13:00:00,62.39,62.54,62.22,62.54,40940.0,62.39,62.54,62.22,62.54,40940.0
2024-12-12 13:30:00,62.58,62.65,62.27,62.47,17582.0,62.58,62.65,62.27,62.47,17582.0
2024-12-12 14:00:00,62.35,62.51,62.26,62.42,23280.0,62.35,62.51,62.26,62.42,23280.0
2024-12-12 14:30:00,62.36,62.49,62.24,62.38,40136.0,62.36,62.49,62.24,62.38,40136.0
2024-12-12 15:00:00,62.31,62.7,62.31,62.41,88448.0,62.31,62.7,62.31,62.41,88448.0
2024-12-12 15:30:00,62.41,62.55,62.23,62.52,123929.0,62.41,62.55,62.23,62.52,123929.0
2024-12-13 09:30:00,61.5,61.6,59.9,60.01,184172.0,61.5,61.6,59.9,60.01,184172.0
2024-12-13 10:00:00,60.0,60.54,59.65,60.42,281868.0,60.0,60.54,59.65,60.42,281868.0
2024-12-13 10:30:00,60.29,60.81,60.27,60.6,36088.0,60.29,60.81,60.27,60.6,36088.0
2024-12-13 11:00:00,60.53,60.87,60.43,60.57,58233.0,60.53,60.87,60.43,60.57,58233.0
2024-12-13 11:30:00,60.59,60.91,60.51,60.74,24059.0,60.59,60.91,60.51,60.74,24059.0
2024-12-13 12:00:00,60.78,61.05,60.77,60.81,18500.0,60.78,61.05,60.77,60.81,18500.0
2024-12-13 12:30:00,60.77,60.82,60.52,60.72,21605.0,60.77,60.82,60.52,60.72,21605.0
2024-12-13 13:00:00,60.77,60.98,60.7,60.88,16514.0,60.77,60.98,60.7,60.88,16514.0
2024-12-13 13:30:00,60.95,61.39,60.92,61.34,48992.0,60.95,61.39,60.92,61.34,48992.0
2024-12-13 14:00:00,61.32,61.39,60.93,61.15,54143.0,61.32,61.39,60.93,61.15,54143.0
2024-12-13 14:30:00,61.17,61.17,60.91,61.03,21094.0,61.17,61.17,60.91,61.03,21094.0
2024-12-13 15:00:00,61.03,61.1,60.9,60.97,19611.0,61.03,61.1,60.9,60.97,19611.0
2024-12-13 15:30:00,60.97,61.12,60.81,60.99,133342.0,60.97,61.12,60.81,60.99,133342.0
2024-12-16 09:30:00,58.69,60.2,58.46,59.94,96121.0,58.69,60.2,58.46,59.94,96121.0
2024-12-16 10:00:00,59.88,60.29,59.56,59.56,26589.0,59.88,60.29,59.56,59.56,26589.0
2024-12-16 10:30:00,59.59,59.62,59.03,59.27,67259.0,59.59,59.62,59.03,59.27,67259.0
2024-12-16 11:00:00,59.27,59.46,59.04,59.38,38469.0,59.27,59.46,59.04,59.38,38469.0
2024-12-16 11:30:00,59.4,59.78,59.25,59.78,16401.0,59.4,59.78,59.25,59.78,16401.0
2024-12-16 12:00:00,59.92,59.97,59.72,59.77,12095.0,59.92,59.97,59.72,59.77,12095.0
2024-12-16 12:30:00,59.79,59.92,59.31,59.46,33130.0,59.79,59.92,59.31,59.46,33130.0
2024-12-16 13:00:00,59.4,59.49,59.3,59.43,11252.0,59.4,59.49,59.3,59.43,11252.0
2024-12-16 13:30:00,59.44,59.54,59.31,59.54,9400.0,59.44,59.54,59.31,59.54,9400.0
2024-12-16 14:00:00,59.54,59.6,59.29,59.31,9673.0,59.54,59.6,59.29,59.31,9673.0
2024-12-16 14:30:00,59.25,59.5,59.24,59.38,8732.0,59.25,59.5,59.24,59.38,8732.0
2024-12-16 15:00:00,59.38,59.56,59.36,59.39,27136.0,59.38,59.56,59.36,59.39,27136.0
2024-12-16 15:30:00,59.39,59.82,59.19,59.81,244717.0,59.39,59.82,59.19,59.81,244717.0
2024-12-17 09:30:00,59.42,59.42,58.09,58.28,122962.0,59.42,59.42,58.09,58.28,122962.0
2024-12-17 10:00:00,58.22,58.78,58.14,58.71,67469.0,58.22,58.78,58.14,58.71,67469.0
2024-12-17 10:30:00,58.66,59.52,58.66,59.52,50901.0,58.66,59.52,58.66,59.52,50901.0
2024-12-17 11:00:00,59.53,59.53,58.99,59.05,33889.0,59.53,59.53,58.99,59.05,33889.0
2024-12-17 11:30:00,59.05,59.33,58.97,59.15,23057.0,59.05,59.33,58.97,59.15,23057.0
2024-12-17 12:00:00,59.16,59.42,59.0,59.3,20832.0,59.16,59.42,59.0,59.3,20832.0
2024-12-17 12:30:00,59.26,59.58,59.24,59.55,23330.0,59.26,59.58,59.24,59.55,23330.0
2024-12-17 13:00:00,59.55,59.73,59.51,59.6,24749.0,59.55,59.73,59.51,59.6,24749.0
2024-12-17 13:30:00,59.61,59.61,59.41,59.46,16864.0,59.61,59.61,59.41,59.46,16864.0
2024-12-17 14:00:00,59.46,59.71,59.42,59.56,24736.0,59.46,59.71,59.42,59.56,24736.0
2024-12-17 14:30:00,59.58,59.59,59.25,59.28,31311.0,59.58,59.59,59.25,59.28,31311.0
2024-12-17 15:00:00,59.29,59.32,59.11,59.3,48557.0,59.29,59.32,59.11,59.3,48557.0
2024-12-17 15:30:00,59.3,59.43,59.15,59.31,131125.0,59.3,59.43,59.15,59.31,131125.0
2024-12-18 09:30:00,59.36,59.5,59.02,59.04,18047.0,59.36,59.5,59.02,59.04,18047.0
2024-12-18 10:00:00,59.0,59.26,58.69,58.69,18213.0,59.0,59.26,58.69,58.69,18213.0
2024-12-18 10:30:00,58.76,59.12,58.68,59.12,26134.0,58.76,59.12,58.68,59.12,26134.0
2024-12-18 11:00:00,59.06,59.41,58.87,59.31,11522.0,59.06,59.41,58.87,59.31,11522.0
2024-12-18 11:30:00,59.3,59.33,59.17,59.23,6932.0,59.3,59.33,59.17,59.23,6932.0
2024-12-18 12:00:00,59.23,59.34,59.08,59.33,15366.0,59.23,59.34,59.08,59.33,15366.0
2024-12-18 12:30:00,59.29,59.49,59.29,59.46,11627.0,59.29,59.49,59.29,59.46,11627.0
2024-12-18 13:00:00,59.43,59.59,59.32,59.49,12225.0,59.43,59.59,59.32,59.49,12225.0
2024-12-18 13:30:00,59.49,59.53,59.17,59.26,27460.0,59.49,59.53,59.17,59.26,27460.0
2024-12-18 14:00:00,59.25,59.25,58.87,59.01,17936.0,59.25,59.25,58.87,59.01,17936.0
2024-12-18 14:30:00,58.98,59.08,58.81,58.85,49411.0,58.98,59.08,58.81,58.85,49411.0
2024-12-18 15:00:00,58.84,59.0,58.8,58.87,81515.0,58.84,59.0,58.8,58.87,81515.0
2024-12-18 15:30:00,58.85,59.05,58.73,58.78,207340.0,58.85,59.05,58.73,58.78,207340.0
2024-12-19 09:30:00,60.0,60.2,59.3,59.57,17256.0,60.0,60.2,59.3,59.57,17256.0
2024-12-19 10:00:00,59.52,59.8,59.29,59.58,33641.0,59.52,59.8,59.29,59.58,33641.0
2024-12-19 10:30:00,59.58,60.04,59.46,59.99,52985.0,59.58,60.04,59.46,59.99,52985.0
2024-12-19 11:00:00,60.0,60.09,59.93,60.04,30401.0,60.0,60.09,59.93,60.04,30401.0
2024-12-19 11:30:00,60.01,60.17,60.0,60.06,17814.0,60.01,60.17,60.0,60.06,17814.0
2024-12-19 12:00:00,60.06,60.13,59.99,60.13,13406.0,60.06,60.13,59.99,60.13,13406.0
2024-12-19 12:30:00,60.13,60.35,60.03,60.35,22408.0,60.13,60.35,60.03,60.35,22408.0
2024-12-19 13:00:00,60.31,60.31,60.04,60.23,22122.0,60.31,60.31,60.04,60.23,22122.0
2024-12-19 13:30:00,60.24,60.45,60.24,60.29,21669.0,60.24,60.45,60.24,60.29,21669.0
2024-12-19 14:00:00,60.28,60.36,60.17,60.29,15787.0,60.28,60.36,60.17,60.29,15787.0
2024-12-19 14:30:00,60.32,60.33,60.04,60.11,14213.0,60.32,60.33,60.04,60.11,14213.0
2024-12-19 15:00:00,60.1,60.11,59.97,60.05,36332.0,60.1,60.11,59.97,60.05,36332.0
2024-12-19 15:30:00,60.05,60.24,59.99,60.07,105365.0,60.05,60.24,59.99,60.07,105365.0
2024-12-20 09:30:00,60.04,61.41,59.97,60.6,46411.0,60.04,61.41,59.97,60.6,46411.0
2024-12-20 10:00:00,60.5,61.18,60.5,61.07,46383.0,60.5,61.18,60.5,61.07,46383.0
2024-12-20 10:30:00,61.05,61.27,61.05,61.17,23495.0,61.05,61.27,61.05,61.17,23495.0
2024-12-20 11:00:00,61.17,61.52,61.16,61.47,34350.0,61.17,61.52,61.16,61.47,34350.0
2024-12-20 11:30:00,61.47,61.68,61.37,61.67,22418.0,61.47,61.68,61.37,61.67,22418.0
2024-12-20 12:00:00,61.67,61.72,61.35,61.44,33606.0,61.67,61.72,61.35,61.44,33606.0
2024-12-20 12:30:00,61.48,61.63,61.45,61.54,14456.0,61.48,61.63,61.45,61.54,14456.0
2024-12-20 13:00:00,61.51,61.68,61.34,61.62,34834.0,61.51,61.68,61.34,61.62,34834.0
2024-12-20 13:30:00,61.58,61.68,61.31,61.67,39204.0,61.58,61.68,61.31,61.67,39204.0
2024-12-20 14:00:00,61.65,61.65,61.39,61.42,34269.0,61.65,61.65,61.39,61.42,34269.0
2024-12-20 14:30:00,61.39,61.59,61.38,61.54,20533.0,61.39,61.59,61.38,61.54,20533.0
2024-12-20 15:00:00,61.54,61.6,61.35,61.6,22641.0,61.54,61.6,61.35,61.6,22641.0
2024-12-20 15:30:00,61.61,61.87,61.27,61.32,235631.0,61.61,61.87,61.27,61.32,235631.0
2024-12-23 09:30:00,61.28,62.47,61.28,62.26,73123.0,61.28,62.47,61.28,62.26,73123.0
2024-12-23 10:00:00,62.2,62.71,62.13,62.63,124951.0,62.2,62.71,62.13,62.63,124951.0
2024-12-23 10:30:00,62.63,62.75,62.55,62.68,24438.0,62.63,62.75,62.55,62.68,24438.0
2024-12-23 11:00:00,62.68,62.91,62.57,62.8,63100.0,62.68,62.91,62.57,62.8,63100.0
2024-12-23 11:30:00,62.8,62.84,62.56,62.6,87388.0,62.8,62.84,62.56,62.6,87388.0
2024-12-23 12:00:00,62.61,62.68,62.51,62.61,17568.0,62.61,62.68,62.51,62.61,17568.0
2024-12-23 12:30:00,62.61,62.65,62.53,62.6,21221.0,62.61,62.65,62.53,62.6,21221.0
2024-12-23 13:00:00,62.56,62.75,62.56,62.71,17323.0,62.56,62.75,62.56,62.71,17323.0
2024-12-23 13:30:00,62.73,62.86,62.71,62.71,21928.0,62.73,62.86,62.71,62.71,21928.0
2024-12-23 14:00:00,62.71,63.13,62.65,63.13,47619.0,62.71,63.13,62.65,63.13,47619.0
2024-12-23 14:30:00,63.14,63.15,62.9,62.96,20096.0,63.14,63.15,62.9,62.96,20096.0
2024-12-23 15:00:00,62.93,63.09,62.85,63.08,41126.0,62.93,63.09,62.85,63.08,41126.0
2024-12-23 15:30:00,63.08,63.14,62.8,62.97,171126.0,63.08,63.14,62.8,62.97,171126.0
2024-12-24 09:30:00,63.18,63.39,62.64,63.0,24021.0,63.18,63.39,62.64,63.0,24021.0
2024-12-24 10:00:00,63.15,64.07,63.0,63.97,145937.0,63.15,64.07,63.0,63.97,145937.0
2024-12-24 10:30:00,63.97,64.13,63.8,64.06,89759.0,63.97,64.13,63.8,64.06,89759.0
2024-12-24 11:00:00,64.01,64.23,63.92,64.11,66489.0,64.01,64.23,63.92,64.11,66489.0
2024-12-24 11:30:00,64.06,64.12,63.95,64.09,42394.0,64.06,64.12,63.95,64.09,42394.0
2024-12-24 12:00:00,64.11,64.18,63.89,63.94,43164.0,64.11,64.18,63.89,63.94,43164.0
2024-12-24 12:30:00,63.94,64.07,63.52,63.86,179852.0,63.94,64.07,63.52,63.86,179852.0
2024-12-26 09:30:00,63.27,63.27,62.8,63.0,28817.0,63.27,63.27,62.8,63.0,28817.0
2024-12-26 10:00:00,63.16,63.82,63.13,63.78,50266.0,63.16,63.82,63.13,63.78,50266.0
2024-12-26 10:30:00,63.82,64.36,63.8,64.09,87314.0,63.82,64.36,63.8,64.09,87314.0
2024-12-26 11:00:00,64.06,64.29,63.72,63.85,51185.0,64.06,64.29,63.72,63.85,51185.0
2024-12-26 11:30:00,63.73,63.87,63.52,63.78,11647.0,63.73,63.87,63.52,63.78,11647.0
2024-12-26 12:00:00,63.79,64.03,63.78,64.0,8088.0,63.79,64.03,63.78,64.0,8088.0
2024-12-26 12:30:00,64.01,64.05,63.98,64.01,4674.0,64.01,64.05,63.98,64.01,4674.0
2024-12-26 13:00:00,64.02,64.07,63.99,64.05,9720.0,64.02,64.07,63.99,64.05,9720.0
2024-12-26 13:30:00,64.02,64.1,63.92,64.1,7683.0,64.02,64.1,63.92,64.1,7683.0
2024-12-26 14:00:00,64.06,64.08,63.71,63.74,27153.0,64.06,64.08,63.71,63.74,27153.0
2024-12-26 14:30:00,63.75,63.87,63.75,63.79,10831.0,63.75,63.87,63.75,63.79,10831.0
2024-12-26 15:00:00,63.78,63.91,63.74,63.85,17957.0,63.78,63.91,63.74,63.85,17957.0
2024-12-26 15:30:00,63.85,64.04,63.77,63.97,53470.0,63.85,64.04,63.77,63.97,53470.0
2024-12-27 09:30:00,62.82,62.93,61.89,62.51,91900.0,62.82,62.93,61.89,62.51,91900.0
2024-12-27 10:00:00,62.51,62.57,62.03,62.38,41321.0,62.51,62.57,62.03,62.38,41321.0
2024-12-27 10:30:00,62.35,63.05,62.35,63.04,50327.0,62.35,63.05,62.35,63.04,50327.0
2024-12-27 11:00:00,62.98,63.51,62.89,63.28,133209.0,62.98,63.51,62.89,63.28,133209.0
2024-12-27 11:30:00,63.25,63.32,63.1,63.22,11189.0,63.25,63.32,63.1,63.22,11189.0
2024-12-27 12:00:00,63.2,63.59,63.08,63.45,96280.0,63.2,63.59,63.08,63.45,96280.0
2024-12-27 12:30:00,63.46,63.47,63.3,63.45,11136.0,63.46,63.47,63.3,63.45,11136.0
2024-12-27 13:00:00,63.41,63.6,63.41,63.55,16225.0,63.41,63.6,63.41,63.55,16225.0
2024-12-27 13:30:00,63.52,63.53,63.38,63.4,7910.0,63.52,63.53,63.38,63.4,7910.0
2024-12-27 14:00:00,63.41,63.45,63.26,63.32,22774.0,63.41,63.45,63.26,63.32,22774.0
2024-12-27 14:30:00,63.3,63.37,63.18,63.37,13849.0,63.3,63.37,63.18,63.37,13849.0
2024-12-27 15:00:00,63.38,63.39,63.12,63.19,26677.0,63.38,63.39,63.12,63.19,26677.0
2024-12-27 15:30:00,63.2,63.41,63.09,63.2,110202.0,63.2,63.41,63.09,63.2,110202.0
2024-12-30 09:30:00,63.14,63.14,62.37,62.43,41257.0,63.14,63.14,62.37,62.43,41257.0
2024-12-30 10:00:00,62.43,62.56,62.23,62.51,34215.0,62.43,62.56,62.23,62.51,34215.0
2024-12-30 10:30:00,62.55,62.75,62.43,62.75,17666.0,62.55,62.75,62.43,62.75,17666.0
2024-12-30 11:00:00,62.74,62.79,62.68,62.77,7535.0,62.74,62.79,62.68,62.77,7535.0
2024-12-30 11:30:00,62.8,62.98,62.74,62.89,12106.0,62.8,62.98,62.74,62.89,12106.0
2024-12-30 12:00:00,62.9,63.02,62.79,63.0,15302.0,62.9,63.02,62.79,63.0,15302.0
2024-12-30 12:30:00,62.98,63.07,62.92,63.05,8385.0,62.98,63.07,62.92,63.05,8385.0
2024-12-30 13:00:00,63.05,63.17,62.97,63.13,13962.0,63.05,63.17,62.97,63.13,13962.0
2024-12-30 13:30:00,63.12,63.23,63.05,63.19,9926.0,63.12,63.23,63.05,63.19,9926.0
2024-12-30 14:00:00,63.24,63.29,63.11,63.11,14588.0,63.24,63.29,63.11,63.11,14588.0
2024-12-30 14:30:00,63.08,63.25,63.04,63.2,7771.0,63.08,63.25,63.04,63.2,7771.0
2024-12-30 15:00:00,63.18,63.19,62.97,63.1,26689.0,63.18,63.19,62.97,63.1,26689.0
2024-12-30 15:30:00,63.08,63.36,62.96,63.01,216382.0,63.08,63.36,62.96,63.01,216382.0
2024-12-31 09:30:00,62.97,63.96,62.78,63.73,19524.0,62.97,63.96,62.78,63.73,19524.0
2024-12-31 10:00:00,63.72,63.72,63.23,63.63,8774.0,63.72,63.72,63.23,63.63,8774.0
2024-12-31 10:30:00,63.6,63.69,63.45,63.59,4637.0,63.6,63.69,63.45,63.59,4637.0
2024-12-31 11:00:00,63.65,63.72,63.55,63.63,18019.0,63.65,63.72,63.55,63.63,18019.0
2024-12-31 11:30:00,63.59,63.66,63.44,63.59,20595.0,63.59,63.66,63.44,63.59,20595.0
2024-12-31 12:00:00,63.57,63.59,63.38,63.5,12612.0,63.57,63.59,63.38,63.5,12612.0
2024-12-31 12:30:00,63.45,63.48,63.32,63.46,26453.0,63.45,63.48,63.32,63.46,26453.0
2024-12-31 13:00:00,63.46,63.66,63.44,63.44,11343.0,63.46,63.66,63.44,63.44,11343.0
2024-12-31 13:30:00,63.47,63.59,63.44,63.52,7618.0,63.47,63.59,63.44,63.52,7618.0
2024-12-31 14:00:00,63.54,63.78,63.52,63.67,12073.0,63.54,63.78,63.52,63.67,12073.0
2024-12-31 14:30:00,63.65,63.84,63.62,63.84,18982.0,63.65,63.84,63.62,63.84,18982.0
2024-12-31 15:00:00,63.82,64.02,63.76,63.99,27301.0,63.82,64.02,63.76,63.99,27301.0
2024-12-31 15:30:00,63.96,64.2,63.84,64.17,185563.0,63.96,64.2,63.84,64.17,185563.0
2025-01-02 09:30:00,62.69,63.2,62.28,62.33,47966.0,62.69,63.2,62.28,62.33,47966.0
2025-01-02 10:00:00,62.33,62.55,62.06,62.11,46668.0,62.33,62.55,62.06,62.11,46668.0
2025-01-02 10:30:00,62.05,62.2,61.85,61.85,42164.0,62.05,62.2,61.85,61.85,42164.0
2025-01-02 11:00:00,61.9,62.08,61.82,62.07,42378.0,61.9,62.08,61.82,62.07,42378.0
2025-01-02 11:30:00,62.06,62.18,61.99,62.14,17977.0,62.06,62.18,61.99,62.14,17977.0
2025-01-02 12:00:00,62.12,62.26,61.97,61.97,40089.0,62.12,62.26,61.97,61.97,40089.0
2025-01-02 12:30:00,61.97,62.07,61.72,61.83,83522.0,61.97,62.07,61.72,61.83,83522.0
2025-01-02 13:00:00,61.81,62.07,61.75,61.92,34309.0,61.81,62.07,61.75,61.92,34309.0
2025-01-02 13:30:00,61.93,62.02,61.89,61.95,19634.0,61.93,62.02,61.89,61.95,19634.0
2025-01-02 14:00:00,61.95,62.03,61.55,61.63,29498.0,61.95,62.03,61.55,61.63,29498.0
2025-01-02 14:30:00,61.58,61.61,61.34,61.34,32763.0,61.58,61.61,61.34,61.34,32763.0
2025-01-02 15:00:00,61.34,61.54,61.16,61.41,27572.0,61.34,61.54,61.16,61.41,27572.0
2025-01-02 15:30:00,61.38,61.74,61.33,61.57,221077.0,61.38,61.74,61.33,61.57,221077.0
2025-01-03 09:30:00,62.5,62.7,61.94,62.14,37467.0,62.5,62.7,61.94,62.14,37467.0
2025-01-03 10:00:00,62.12,62.23,61.79,62.11,65846.0,62.12,62.23,61.79,62.11,65846.0
2025-01-03 10:30:00,62.11,62.32,61.97,62.17,81982.0,62.11,62.32,61.97,62.17,81982.0
2025-01-03 11:00:00,62.15,62.43,62.07,62.28,30455.0,62.15,62.43,62.07,62.28,30455.0
2025-01-03 11:30:00,62.23,62.54,62.22,62.54,30875.0,62.23,62.54,62.22,62.54,30875.0
2025-01-03 12:00:00,62.53,62.59,62.35,62.42,19807.0,62.53,62.59,62.35,62.42,19807.0
2025-01-03 12:30:00,62.48,62.6,62.44,62.52,25321.0,62.48,62.6,62.44,62.52,25321.0
2025-01-03 13:00:00,62.54,62.67,62.37,62.42,48124.0,62.54,62.67,62.37,62.42,48124.0
2025-01-03 13:30:00,62.43,62.5,62.23,62.47,18702.0,62.43,62.5,62.23,62.47,18702.0
2025-01-03 14:00:00,62.44,62.47,62.24,62.25,29514.0,62.44,62.47,62.24,62.25,29514.0
2025-01-03 14:30:00,62.26,62.41,62.19,62.27,24387.0,62.26,62.41,62.19,62.27,24387.0
2025-01-03 15:00:00,62.32,62.68,62.25,62.55,49671.0,62.32,62.68,62.25,62.55,49671.0
2025-01-03 15:30:00,62.61,62.67,62.45,62.6,87436.0,62.61,62.67,62.45,62.6,87436.0
2025-01-06 09:30:00,63.03,63.1,62.02,62.36,71160.0,63.03,63.1,62.02,62.36,71160.0
2025-01-06 10:00:00,62.36,63.52,62.33,63.52,55239.0,62.36,63.52,62.33,63.52,55239.0
2025-01-06 10:30:00,63.55,63.56,63.04,63.19,8274.0,63.55,63.56,63.04,63.19,8274.0
2025-01-06 11:00:00,63.23,63.31,63.07,63.2,12364.0,63.23,63.31,63.07,63.2,12364.0
2025-01-06 11:30:00,63.21,63.26,63.07,63.24,11251.0,63.21,63.26,63.07,63.24,11251.0
2025-01-06 12:00:00,63.24,63.26,62.95,63.04,6704.0,63.24,63.26,62.95,63.04,6704.0
2025-01-06 12:30:00,63.0,63.05,62.57,62.68,17990.0,63.0,63.05,62.57,62.68,17990.0
2025-01-06 13:00:00,62.66,62.72,62.51,62.69,18644.0,62.66,62.72,62.51,62.69,18644.0
2025-01-06 13:30:00,62.72,62.93,62.7,62.8,10112.0,62.72,62.93,62.7,62.8,10112.0
2025-01-06 14:00:00,62.79,62.96,62.74,62.86,12745.0,62.79,62.96,62.74,62.86,12745.0
2025-01-06 14:30:00,62.87,62.93,62.82,62.9,9015.0,62.87,62.93,62.82,62.9,9015.0
2025-01-06 15:00:00,62.85,62.92,62.74,62.74,22118.0,62.85,62.92,62.74,62.74,22118.0
2025-01-06 15:30:00,62.74,62.8,62.63,62.66,81881.0,62.74,62.8,62.63,62.66,81881.0
2025-01-07 09:30:00,62.75,64.36,62.16,64.04,63536.0,62.75,64.36,62.16,64.04,63536.0
2025-01-07 10:00:00,63.99,64.3,63.85,64.14,58393.0,63.99,64.3,63.85,64.14,58393.0
2025-01-07 10:30:00,64.01,64.25,63.91,64.08,35180.0,64.01,64.25,63.91,64.08,35180.0
2025-01-07 11:00:00,64.09,64.19,64.01,64.15,30564.0,64.09,64.19,64.01,64.15,30564.0
2025-01-07 11:30:00,64.16,64.38,64.1,64.12,24059.0,64.16,64.38,64.1,64.12,24059.0
2025-01-07 12:00:00,64.12,64.19,63.89,64.0,22337.0,64.12,64.19,63.89,64.0,22337.0
2025-01-07 12:30:00,64.0,64.11,63.95,64.01,20039.0,64.0,64.11,63.95,64.01,20039.0
2025-01-07 13:00:00,64.01,64.16,63.98,64.16,14008.0,64.01,64.16,63.98,64.16,14008.0
2025-01-07 13:30:00,64.14,64.16,63.98,64.04,14441.0,64.14,64.16,63.98,64.04,14441.0
2025-01-07 14:00:00,64.05,64.28,64.03,64.23,14536.0,64.05,64.28,64.03,64.23,14536.0
2025-01-07 14:30:00,64.24,64.26,64.11,64.16,13812.0,64.24,64.26,64.11,64.16,13812.0
2025-01-07 15:00:00,64.19,64.2,63.69,63.77,23968.0,64.19,64.2,63.69,63.77,23968.0
2025-01-07 15:30:00,63.72,63.72,63.42,63.54,117751.0,63.72,63.72,63.42,63.54,117751.0
2025-01-08 09:30:00,62.61,63.0,62.16,62.43,124355.0,62.61,63.0,62.16,62.43,124355.0
2025-01-08 10:00:00,62.58,62.94,62.33,62.57,69111.0,62.58,62.94,62.33,62.57,69111.0
2025-01-08 10:30:00,62.57,63.21,62.57,63.16,33632.0,62.57,63.21,62.57,63.16,33632.0
2025-01-08 11:00:00,63.19,63.66,63.15,63.61,20230.0,63.19,63.66,63.15,63.61,20230.0
2025-01-08 11:30:00,63.69,64.07,63.68,63.92,16191.0,63.69,64.07,63.68,63.92,16191.0
2025-01-08 12:00:00,63.9,63.91,63.56,63.57,10624.0,63.9,63.91,63.56,63.57,10624.0
2025-01-08 12:30:00,63.58,63.85,63.53,63.69,12983.0,63.58,63.85,63.53,63.69,12983.0
2025-01-08 13:00:00,63.72,63.84,63.68,63.78,10404.0,63.72,63.84,63.68,63.78,10404.0
2025-01-08 13:30:00,63.74,63.74,63.57,63.61,8129.0,63.74,63.74,63.57,63.61,8129.0
2025-01-08 14:00:00,63.64,63.99,63.64,63.84,11494.0,63.64,63.99,63.64,63.84,11494.0
2025-01-08 14:30:00,63.84,63.84,63.7,63.77,10467.0,63.84,63.84,63.7,63.77,10467.0
2025-01-08 15:00:00,63.77,63.77,63.62,63.62,16803.0,63.77,63.77,63.62,63.62,16803.0
2025-01-08 15:30:00,63.61,63.77,63.55,63.77,79051.0,63.61,63.77,63.55,63.77,79051.0
2025-01-10 09:30:00,62.6,62.89,61.57,61.61,438108.0,62.6,62.89,61.57,61.61,438108.0
2025-01-10 10:00:00,61.51,62.07,61.51,61.83,50142.0,61.51,62.07,61.51,61.83,50142.0
2025-01-10 10:30:00,61.85,61.9,61.29,61.41,70779.0,61.85,61.9,61.29,61.41,70779.0
2025-01-10 11:00:00,61.42,61.68,61.33,61.58,62616.0,61.42,61.68,61.33,61.58,62616.0
2025-01-10 11:30:00,61.59,62.22,61.58,61.97,32997.0,61.59,62.22,61.58,61.97,32997.0
2025-01-10 12:00:00,61.97,61.97,61.59,61.71,32413.0,61.97,61.97,61.59,61.71,32413.0
2025-01-10 12:30:00,61.7,62.0,61.67,61.98,26971.0,61.7,62.0,61.67,61.98,26971.0
2025-01-10 13:00:00,62.0,62.0,61.66,61.66,39496.0,62.0,62.0,61.66,61.66,39496.0
2025-01-10 13:30:00,61.67,62.0,61.57,61.82,42554.0,61.67,62.0,61.57,61.82,42554.0
2025-01-10 14:00:00,61.88,61.9,61.75,61.84,35436.0,61.88,61.9,61.75,61.84,35436.0
2025-01-10 14:30:00,61.84,61.85,61.71,61.8,38327.0,61.84,61.85,61.71,61.8,38327.0
2025-01-10 15:00:00,61.79,61.81,61.5,61.55,62901.0,61.79,61.81,61.5,61.55,62901.0
2025-01-10 15:30:00,61.52,61.59,61.51,61.59,159645.0,61.52,61.59,61.51,61.59,159645.0
2025-01-13 09:30:00,61.55,61.71,60.7,61.04,264965.0,61.55,61.71,60.7,61.04,264965.0
2025-01-13 10:00:00,61.04,61.15,60.83,60.84,87054.0,61.04,61.15,60.83,60.84,87054.0
2025-01-13 10:30:00,60.79,60.98,60.6,60.62,62104.0,60.79,60.98,60.6,60.62,62104.0
2025-01-13 11:00:00,60.62,60.72,59.8,59.84,116401.0,60.62,60.72,59.8,59.84,116401.0
2025-01-13 11:30:00,59.83,59.89,59.11,59.36,70603.0,59.83,59.89,59.11,59.36,70603.0
2025-01-13 12:00:00,59.36,59.81,59.25,59.55,34633.0,59.36,59.81,59.25,59.55,34633.0
2025-01-13 12:30:00,59.44,59.71,59.37,59.65,43348.0,59.44,59.71,59.37,59.65,43348.0
2025-01-13 13:00:00,59.59,59.71,59.39,59.64,50732.0,59.59,59.71,59.39,59.64,50732.0
2025-01-13 13:30:00,59.57,59.69,59.47,59.51,50963.0,59.57,59.69,59.47,59.51,50963.0
2025-01-13 14:00:00,59.57,59.64,58.96,59.17,62121.0,59.57,59.64,58.96,59.17,62121.0
2025-01-13 14:30:00,59.13,59.28,58.91,59.05,57523.0,59.13,59.28,58.91,59.05,57523.0
2025-01-13 15:00:00,58.97,59.23,58.9,59.02,65558.0,58.97,59.23,58.9,59.02,65558.0
2025-01-13 15:30:00,58.98,59.24,58.87,59.03,253274.0,58.98,59.24,58.87,59.03,253274.0
2025-01-14 09:30:00,59.68,60.3,59.1,59.1,91363.0,59.68,60.3,59.1,59.1,91363.0
2025-01-14 10:00:00,59.24,60.29,59.23,59.91,59778.0,59.24,60.29,59.23,59.91,59778.0
2025-01-14 10:30:00,59.94,60.11,59.87,59.99,47142.0,59.94,60.11,59.87,59.99,47142.0
2025-01-14 11:00:00,60.0,60.0,59.49,59.5,45605.0,60.0,60.0,59.49,59.5,45605.0
2025-01-14 11:30:00,59.47,59.55,59.13,59.24,37807.0,59.47,59.55,59.13,59.24,37807.0
2025-01-14 12:00:00,59.2,59.22,59.05,59.22,28370.0,59.2,59.22,59.05,59.22,28370.0
2025-01-14 12:30:00,59.18,59.67,59.13,59.43,63215.0,59.18,59.67,59.13,59.43,63215.0
2025-01-14 13:00:00,59.43,59.54,59.38,59.47,34324.0,59.43,59.54,59.38,59.47,34324.0
2025-01-14 13:30:00,59.52,59.72,59.48,59.61,47206.0,59.52,59.72,59.48,59.61,47206.0
2025-01-14 14:00:00,59.59,59.59,59.35,59.43,33516.0,59.59,59.59,59.35,59.43,33516.0
2025-01-14 14:30:00,59.41,59.46,59.23,59.34,30477.0,59.41,59.46,59.23,59.34,30477.0
2025-01-14 15:00:00,59.45,59.5,59.23,59.5,37087.0,59.45,59.5,59.23,59.5,37087.0
2025-01-14 15:30:00,59.47,59.72,59.38,59.69,162297.0,59.47,59.72,59.38,59.69,162297.0
2025-01-15 09:30:00,59.82,60.03,59.25,59.44,46045.0,59.82,60.03,59.25,59.44,46045.0
2025-01-15 10:00:00,59.4,59.51,59.21,59.29,28178.0,59.4,59.51,59.21,59.29,28178.0
2025-01-15 10:30:00,59.3,59.35,59.15,59.25,31218.0,59.3,59.35,59.15,59.25,31218.0
2025-01-15 11:00:00,59.24,59.7,59.17,59.62,108153.0,59.24,59.7,59.17,59.62,108153.0
2025-01-15 11:30:00,59.65,59.65,59.19,59.26,29106.0,59.65,59.65,59.19,59.26,29106.0
2025-01-15 12:00:00,59.25,59.27,59.0,59.0,48192.0,59.25,59.27,59.0,59.0,48192.0
2025-01-15 12:30:00,59.05,59.06,58.92,58.95,24208.0,59.05,59.06,58.92,58.95,24208.0
2025-01-15 13:00:00,58.97,59.07,58.91,59.03,16568.0,58.97,59.07,58.91,59.03,16568.0
2025-01-15 13:30:00,59.04,59.05,58.93,58.97,17626.0,59.04,59.05,58.93,58.97,17626.0
2025-01-15 14:00:00,58.99,59.01,58.86,58.89,12847.0,58.99,59.01,58.86,58.89,12847.0
2025-01-15 14:30:00,58.92,58.93,58.78,58.78,18570.0,58.92,58.93,58.78,58.78,18570.0
2025-01-15 15:00:00,58.75,58.86,58.65,58.77,36695.0,58.75,58.86,58.65,58.77,36695.0
2025-01-15 15:30:00,58.8,58.84,58.69,58.79,170159.0,58.8,58.84,58.69,58.79,170159.0
2025-01-16 09:30:00,58.94,58.99,58.57,58.62,51217.0,58.94,58.99,58.57,58.62,51217.0
2025-01-16 10:00:00,58.5,58.67,58.02,58.36,102191.0,58.5,58.67,58.02,58.36,102191.0
2025-01-16 10:30:00,58.36,58.68,58.31,58.65,64177.0,58.36,58.68,58.31,58.65,64177.0
2025-01-16 11:00:00,58.66,58.84,58.6,58.8,42025.0,58.66,58.84,58.6,58.8,42025.0
2025-01-16 11:30:00,58.77,58.84,58.53,58.72,74257.0,58.77,58.84,58.53,58.72,74257.0
2025-01-16 12:00:00,58.67,58.69,58.48,58.59,65947.0,58.67,58.69,58.48,58.59,65947.0
2025-01-16 12:30:00,58.59,58.82,58.43,58.82,71668.0,58.59,58.82,58.43,58.82,71668.0
2025-01-16 13:00:00,58.82,58.82,58.63,58.73,83852.0,58.82,58.82,58.63,58.73,83852.0
2025-01-16 13:30:00,58.69,58.78,58.69,58.72,22800.0,58.69,58.78,58.69,58.72,22800.0
2025-01-16 14:00:00,58.71,58.75,58.65,58.67,11364.0,58.71,58.75,58.65,58.67,11364.0
2025-01-16 14:30:00,58.66,59.01,58.65,58.98,41391.0,58.66,59.01,58.65,58.98,41391.0
2025-01-16 15:00:00,58.94,59.07,58.88,58.9,34455.0,58.94,59.07,58.88,58.9,34455.0
2025-01-16 15:30:00,58.88,59.22,58.66,59.13,214600.0,58.88,59.22,58.66,59.13,214600.0
2025-01-17 09:30:00,58.2,60.66,57.94,60.62,189277.0,58.2,60.66,57.94,60.62,189277.0
2025-01-17 10:00:00,60.45,60.99,60.24,60.74,117722.0,60.45,60.99,60.24,60.74,117722.0
2025-01-17 10:30:00,60.75,61.15,60.57,61.03,137992.0,60.75,61.15,60.57,61.03,137992.0
2025-01-17 11:00:00,61.01,61.24,60.91,61.09,75468.0,61.01,61.24,60.91,61.09,75468.0
2025-01-17 11:30:00,61.09,61.22,60.95,61.04,61578.0,61.09,61.22,60.95,61.04,61578.0
2025-01-17 12:00:00,61.11,61.14,60.88,61.04,63768.0,61.11,61.14,60.88,61.04,63768.0
2025-01-17 12:30:00,61.05,61.28,61.0,61.08,39552.0,61.05,61.28,61.0,61.08,39552.0
2025-01-17 13:00:00,61.09,61.19,61.0,61.05,29677.0,61.09,61.19,61.0,61.05,29677.0
2025-01-17 13:30:00,61.05,61.26,61.0,61.16,27879.0,61.05,61.26,61.0,61.16,27879.0
2025-01-17 14:00:00,61.17,61.27,61.13,61.24,30580.0,61.17,61.27,61.13,61.24,30580.0
2025-01-17 14:30:00,61.23,61.36,60.99,61.05,39203.0,61.23,61.36,60.99,61.05,39203.0
2025-01-17 15:00:00,61.01,61.02,60.72,60.73,30085.0,61.01,61.02,60.72,60.73,30085.0
2025-01-17 15:30:00,60.73,61.1,60.71,60.8,135404.0,60.73,61.1,60.71,60.8,135404.0
2025-01-21 09:30:00,50.07,50.63,44.46,46.08,2815356.0,50.07,50.63,44.46,46.08,2815356.0
2025-01-21 10:00:00,46.08,48.59,45.87,48.17,982003.0,46.08,48.59,45.87,48.17,982003.0
2025-01-21 10:30:00,48.15,48.22,46.31,46.81,581109.0,48.15,48.22,46.31,46.81,581109.0
2025-01-21 11:00:00,46.84,46.93,46.0,46.05,529953.0,46.84,46.93,46.0,46.05,529953.0
2025-01-21 11:30:00,46.04,46.77,45.88,46.64,486107.0,46.04,46.77,45.88,46.64,486107.0
2025-01-21 12:00:00,46.64,47.14,46.5,46.64,259904.0,46.64,47.14,46.5,46.64,259904.0
2025-01-21 12:30:00,46.72,47.5,46.65,47.21,237376.0,46.72,47.5,46.65,47.21,237376.0
2025-01-21 13:00:00,47.18,47.34,47.0,47.02,168915.0,47.18,47.34,47.0,47.02,168915.0
2025-01-21 13:30:00,47.02,47.18,46.67,46.97,291342.0,47.02,47.18,46.67,46.97,291342.0
2025-01-21 14:00:00,46.98,46.99,46.0,46.18,475505.0,46.98,46.99,46.0,46.18,475505.0
2025-01-21 14:30:00,46.18,46.73,46.0,46.73,266707.0,46.18,46.73,46.0,46.73,266707.0
2025-01-21 15:00:00,46.71,46.89,46.13,46.23,382355.0,46.71,46.89,46.13,46.23,382355.0
2025-01-21 15:30:00,46.23,46.94,46.2,46.71,1121358.0,46.23,46.94,46.2,46.71,1121358.0
2025-01-22 09:30:00,45.89,46.02,44.52,45.8,926852.0,45.89,46.02,44.52,45.8,926852.0
2025-01-22 10:00:00,45.81,46.77,45.53,46.57,499182.0,45.81,46.77,45.53,46.57,499182.0
2025-01-22 10:30:00,46.56,46.75,46.11,46.5,358399.0,46.56,46.75,46.11,46.5,358399.0
2025-01-22 11:00:00,46.46,46.82,46.46,46.8,242243.0,46.46,46.82,46.46,46.8,242243.0
2025-01-22 11:30:00,46.78,47.03,46.5,46.66,121639.0,46.78,47.03,46.5,46.66,121639.0
2025-01-22 12:00:00,46.53,46.66,46.34,46.51,128657.0,46.53,46.66,46.34,46.51,128657.0
2025-01-22 12:30:00,46.47,46.56,46.46,46.5,107213.0,46.47,46.56,46.46,46.5,107213.0
2025-01-22 13:00:00,46.49,46.67,46.46,46.64,107567.0,46.49,46.67,46.46,46.64,107567.0
2025-01-22 13:30:00,46.64,46.72,46.49,46.59,105234.0,46.64,46.72,46.49,46.59,105234.0
2025-01-22 14:00:00,46.59,46.61,46.39,46.41,136421.0,46.59,46.61,46.39,46.41,136421.0
2025-01-22 14:30:00,46.4,46.44,46.1,46.24,161180.0,46.4,46.44,46.1,46.24,161180.0
2025-01-22 15:00:00,46.24,46.67,46.22,46.47,216542.0,46.24,46.67,46.22,46.47,216542.0
2025-01-22 15:30:00,46.47,46.6,46.15,46.17,843693.0,46.47,46.6,46.15,46.17,843693.0
2025-01-23 09:30:00,47.75,48.57,46.71,46.78,909291.0,47.75,48.57,46.71,46.78,909291.0
2025-01-23 10:00:00,46.78,47.8,46.71,47.32,508071.0,46.78,47.8,46.71,47.32,508071.0
2025-01-23 10:30:00,47.35,47.5,46.6,46.98,509910.0,47.35,47.5,46.6,46.98,509910.0
2025-01-23 11:00:00,46.97,47.13,46.6,46.91,455379.0,46.97,47.13,46.6,46.91,455379.0
2025-01-23 11:30:00,46.94,47.0,46.81,46.92,385952.0,46.94,47.0,46.81,46.92,385952.0
2025-01-23 12:00:00,46.92,47.04,46.67,46.75,272644.0,46.92,47.04,46.67,46.75,272644.0
2025-01-23 12:30:00,46.76,46.92,46.75,46.76,62871.0,46.76,46.92,46.75,46.76,62871.0
2025-01-23 13:00:00,46.75,46.81,46.61,46.71,101600.0,46.75,46.81,46.61,46.71,101600.0
2025-01-23 13:30:00,46.7,46.83,46.58,46.63,114414.0,46.7,46.83,46.58,46.63,114414.0
2025-01-23 14:00:00,46.64,46.85,46.63,46.74,136619.0,46.64,46.85,46.63,46.74,136619.0
2025-01-23 14:30:00,46.74,46.89,46.73,46.8,94458.0,46.74,46.89,46.73,46.8,94458.0
2025-01-23 15:00:00,46.8,46.82,46.62,46.68,220352.0,46.8,46.82,46.62,46.68,220352.0
2025-01-23 15:30:00,46.67,46.93,46.67,46.75,896650.0,46.67,46.93,46.67,46.75,896650.0
2025-01-24 09:30:00,46.14,47.18,46.07,46.73,269434.0,46.14,47.18,46.07,46.73,269434.0
2025-01-24 10:00:00,46.63,46.95,46.49,46.56,181553.0,46.63,46.95,46.49,46.56,181553.0
2025-01-24 10:30:00,46.55,47.0,46.52,46.81,116289.0,46.55,47.0,46.52,46.81,116289.0
2025-01-24 11:00:00,46.85,46.96,46.72,46.85,44433.0,46.85,46.96,46.72,46.85,44433.0
2025-01-24 11:30:00,46.82,47.25,46.68,46.73,72467.0,46.82,47.25,46.68,46.73,72467.0
2025-01-24 12:00:00,46.77,47.0,46.68,46.74,125883.0,46.77,47.0,46.68,46.74,125883.0
2025-01-24 12:30:00,46.71,46.81,46.54,46.55,51702.0,46.71,46.81,46.54,46.55,51702.0
2025-01-24 13:00:00,46.59,46.62,46.46,46.49,49618.0,46.59,46.62,46.46,46.49,49618.0
2025-01-24 13:30:00,46.48,46.6,46.43,46.55,63092.0,46.48,46.6,46.43,46.55,63092.0
2025-01-24 14:00:00,46.55,46.8,46.55,46.67,69471.0,46.55,46.8,46.55,46.67,69471.0
2025-01-24 14:30:00,46.68,46.75,46.6,46.66,46729.0,46.68,46.75,46.6,46.66,46729.0
2025-01-24 15:00:00,46.67,46.74,46.61,46.68,63711.0,46.67,46.74,46.61,46.68,63711.0
2025-01-24 15:30:00,46.68,46.89,46.54,46.69,297292.0,46.68,46.89,46.54,46.69,297292.0
2025-01-27 09:30:00,46.9,48.39,46.9,48.31,250379.0,46.9,48.39,46.9,48.31,250379.0
2025-01-27 10:00:00,48.31,48.73,48.04,48.18,279921.0,48.31,48.73,48.04,48.18,279921.0
2025-01-27 10:30:00,48.14,49.09,48.13,49.0,204320.0,48.14,49.09,48.13,49.0,204320.0
2025-01-27 11:00:00,48.96,49.26,48.87,49.12,156390.0,48.96,49.26,48.87,49.12,156390.0
2025-01-27 11:30:00,49.12,49.2,48.78,48.87,115487.0,49.12,49.2,48.78,48.87,115487.0
2025-01-27 12:00:00,48.88,48.97,48.71,48.72,113023.0,48.88,48.97,48.71,48.72,113023.0
2025-01-27 12:30:00,48.72,48.8,48.46,48.55,163755.0,48.72,48.8,48.46,48.55,163755.0
2025-01-27 13:00:00,48.59,48.81,48.5,48.68,103736.0,48.59,48.81,48.5,48.68,103736.0
2025-01-27 13:30:00,48.65,48.78,48.59,48.66,73167.0,48.65,48.78,48.59,48.66,73167.0
2025-01-27 14:00:00,48.66,48.8,48.48,48.49,99438.0,48.66,48.8,48.48,48.49,99438.0
2025-01-27 14:30:00,48.49,48.62,48.37,48.52,116946.0,48.49,48.62,48.37,48.52,116946.0
2025-01-27 15:00:00,48.51,48.53,48.3,48.48,129958.0,48.51,48.53,48.3,48.48,129958.0
2025-01-27 15:30:00,48.5,48.53,48.24,48.31,286007.0,48.5,48.53,48.24,48.31,286007.0
2025-01-28 09:30:00,48.44,48.5,47.61,47.98,101204.0,48.44,48.5,47.61,47.98,101204.0
2025-01-28 10:00:00,47.98,48.07,47.66,47.91,97777.0,47.98,48.07,47.66,47.91,97777.0
2025-01-28 10:30:00,47.91,47.91,47.36,47.37,71827.0,47.91,47.91,47.36,47.37,71827.0
2025-01-28 11:00:00,47.38,47.41,47.07,47.23,70765.0,47.38,47.41,47.07,47.23,70765.0
2025-01-28 11:30:00,47.18,47.25,47.0,47.1,60998.0,47.18,47.25,47.0,47.1,60998.0
2025-01-28 12:00:00,47.09,47.5,47.02,47.27,51459.0,47.09,47.5,47.02,47.27,51459.0
2025-01-28 12:30:00,47.27,47.28,47.04,47.04,26551.0,47.27,47.28,47.04,47.04,26551.0
2025-01-28 13:00:00,47.01,47.24,47.0,47.09,59943.0,47.01,47.24,47.0,47.09,59943.0
2025-01-28 13:30:00,47.06,47.24,47.06,47.18,24918.0,47.06,47.24,47.06,47.18,24918.0
2025-01-28 14:00:00,47.16,47.21,46.94,47.04,56625.0,47.16,47.21,46.94,47.04,56625.0
2025-01-28 14:30:00,47.03,47.2,46.92,47.15,61386.0,47.03,47.2,46.92,47.15,61386.0
2025-01-28 15:00:00,47.13,47.44,47.0,47.29,126050.0,47.13,47.44,47.0,47.29,126050.0
2025-01-28 15:30:00,47.3,47.58,47.26,47.49,189539.0,47.3,47.58,47.26,47.49,189539.0
2025-01-29 09:30:00,47.58,47.9,47.15,47.43,104742.0,47.58,47.9,47.15,47.43,104742.0
2025-01-29 10:00:00,47.43,47.59,47.41,47.48,32702.0,47.43,47.59,47.41,47.48,32702.0
2025-01-29 10:30:00,47.44,47.57,47.27,47.5,39696.0,47.44,47.57,47.27,47.5,39696.0
2025-01-29 11:00:00,47.49,47.59,47.39,47.48,48723.0,47.49,47.59,47.39,47.48,48723.0
2025-01-29 11:30:00,47.43,47.5,47.08,47.13,34433.0,47.43,47.5,47.08,47.13,34433.0
2025-01-29 12:00:00,47.09,47.18,46.88,47.13,65537.0,47.09,47.18,46.88,47.13,65537.0
2025-01-29 12:30:00,47.09,47.31,47.04,47.19,26847.0,47.09,47.31,47.04,47.19,26847.0
2025-01-29 13:00:00,47.27,47.27,47.01,47.17,18466.0,47.27,47.27,47.01,47.17,18466.0
2025-01-29 13:30:00,47.17,47.32,47.16,47.25,24366.0,47.17,47.32,47.16,47.25,24366.0
2025-01-29 14:00:00,47.22,47.22,47.05,47.08,25833.0,47.22,47.22,47.05,47.08,25833.0
2025-01-29 14:30:00,47.08,47.18,46.99,47.11,29046.0,47.08,47.18,46.99,47.11,29046.0
2025-01-29 15:00:00,47.07,47.43,46.91,47.39,103706.0,47.07,47.43,46.91,47.39,103706.0
2025-01-29 15:30:00,47.38,47.51,47.23,47.23,163803.0,47.38,47.51,47.23,47.23,163803.0
2025-01-30 09:30:00,47.53,48.17,47.4,48.08,46551.0,47.53,48.17,47.4,48.08,46551.0
2025-01-30 10:00:00,48.08,48.73,47.98,48.71,66605.0,48.08,48.73,47.98,48.71,66605.0
2025-01-30 10:30:00,48.69,49.22,48.64,49.03,84681.0,48.69,49.22,48.64,49.03,84681.0
2025-01-30 11:00:00,49.04,49.28,48.93,49.09,252247.0,49.04,49.28,48.93,49.09,252247.0
2025-01-30 11:30:00,49.1,49.41,49.04,49.31,72156.0,49.1,49.41,49.04,49.31,72156.0
2025-01-30 12:00:00,49.34,49.39,48.98,49.04,36085.0,49.34,49.39,48.98,49.04,36085.0
2025-01-30 12:30:00,49.08,49.36,49.08,49.15,69227.0,49.08,49.36,49.08,49.15,69227.0
2025-01-30 13:00:00,49.14,49.21,49.06,49.13,31613.0,49.14,49.21,49.06,49.13,31613.0
2025-01-30 13:30:00,49.13,49.68,49.11,49.45,34245.0,49.13,49.68,49.11,49.45,34245.0
2025-01-30 14:00:00,49.41,49.56,49.25,49.33,22501.0,49.41,49.56,49.25,49.33,22501.0
2025-01-30 14:30:00,49.28,49.64,49.28,49.57,30407.0,49.28,49.64,49.28,49.57,30407.0
2025-01-30 15:00:00,49.54,49.7,49.36,49.55,106123.0,49.54,49.7,49.36,49.55,106123.0
2025-01-30 15:30:00,49.55,49.62,49.16,49.47,169525.0,49.55,49.62,49.16,49.47,169525.0
2025-01-31 09:30:00,49.5,49.7,49.04,49.31,77887.0,49.5,49.7,49.04,49.31,77887.0
2025-01-31 10:00:00,49.27,49.35,48.99,49.06,90567.0,49.27,49.35,48.99,49.06,90567.0
2025-01-31 10:30:00,49.06,49.36,48.87,49.33,61331.0,49.06,49.36,48.87,49.33,61331.0
2025-01-31 11:00:00,49.31,49.53,49.23,49.49,57767.0,49.31,49.53,49.23,49.49,57767.0
2025-01-31 11:30:00,49.53,49.7,49.45,49.54,28404.0,49.53,49.7,49.45,49.54,28404.0
2025-01-31 12:00:00,49.54,49.61,49.42,49.48,52705.0,49.54,49.61,49.42,49.48,52705.0
2025-01-31 12:30:00,49.5,49.53,49.43,49.46,25547.0,49.5,49.53,49.43,49.46,25547.0
2025-01-31 13:00:00,49.46,49.5,48.96,49.0,46512.0,49.46,49.5,48.96,49.0,46512.0
2025-01-31 13:30:00,48.98,49.09,48.77,48.83,47961.0,48.98,49.09,48.77,48.83,47961.0
2025-01-31 14:00:00,48.83,48.93,48.68,48.9,48961.0,48.83,48.93,48.68,48.9,48961.0
2025-01-31 14:30:00,48.94,49.03,48.85,48.99,38809.0,48.94,49.03,48.85,48.99,38809.0
2025-01-31 15:00:00,48.95,48.98,48.69,48.83,116784.0,48.95,48.98,48.69,48.83,116784.0
2025-01-31 15:30:00,48.85,49.15,48.82,48.86,180497.0,48.85,49.15,48.82,48.86,180497.0
2025-02-03 09:30:00,47.8,48.72,47.39,48.29,63333.0,47.8,48.72,47.39,48.29,63333.0
2025-02-03 10:00:00,48.37,48.99,48.23,48.93,148589.0,48.37,48.99,48.23,48.93,148589.0
2025-02-03 10:30:00,48.89,48.97,48.71,48.8,42735.0,48.89,48.97,48.71,48.8,42735.0
2025-02-03 11:00:00,48.8,49.01,48.6,48.83,52448.0,48.8,49.01,48.6,48.83,52448.0
2025-02-03 11:30:00,48.89,48.95,48.69,48.74,43400.0,48.89,48.95,48.69,48.74,43400.0
2025-02-03 12:00:00,48.73,48.82,48.53,48.77,28644.0,48.73,48.82,48.53,48.77,28644.0
2025-02-03 12:30:00,48.72,48.78,48.44,48.53,36543.0,48.72,48.78,48.44,48.53,36543.0
2025-02-03 13:00:00,48.52,48.95,48.43,48.82,46309.0,48.52,48.95,48.43,48.82,46309.0
2025-02-03 13:30:00,48.82,48.89,48.65,48.82,46444.0,48.82,48.89,48.65,48.82,46444.0
2025-02-03 14:00:00,48.84,48.93,48.74,48.83,24886.0,48.84,48.93,48.74,48.83,24886.0
2025-02-03 14:30:00,48.82,48.86,48.72,48.8,47331.0,48.82,48.86,48.72,48.8,47331.0
2025-02-03 15:00:00,48.8,49.08,48.8,48.9,76778.0,48.8,49.08,48.8,48.9,76778.0
2025-02-03 15:30:00,48.9,48.92,48.8,48.89,95677.0,48.9,48.92,48.8,48.89,95677.0
2025-02-04 09:30:00,49.02,49.25,48.11,48.51,105666.0,49.02,49.25,48.11,48.51,105666.0
2025-02-04 10:00:00,48.62,48.78,48.42,48.78,52505.0,48.62,48.78,48.42,48.78,52505.0
2025-02-04 10:30:00,48.77,49.38,48.77,49.26,86492.0,48.77,49.38,48.77,49.26,86492.0
2025-02-04 11:00:00,49.26,49.6,49.17,49.46,61440.0,49.26,49.6,49.17,49.46,61440.0
2025-02-04 11:30:00,49.46,49.46,49.1,49.11,40817.0,49.46,49.46,49.1,49.11,40817.0
2025-02-04 12:00:00,49.13,49.13,48.38,48.62,28499.0,49.13,49.13,48.38,48.62,28499.0
2025-02-04 12:30:00,48.65,48.72,48.44,48.47,32618.0,48.65,48.72,48.44,48.47,32618.0
2025-02-04 13:00:00,48.44,48.46,48.15,48.3,51196.0,48.44,48.46,48.15,48.3,51196.0
2025-02-04 13:30:00,48.32,48.43,48.19,48.29,32847.0,48.32,48.43,48.19,48.29,32847.0
2025-02-04 14:00:00,48.29,48.56,48.23,48.38,37521.0,48.29,48.56,48.23,48.38,37521.0
2025-02-04 14:30:00,48.38,48.45,48.15,48.22,46193.0,48.38,48.45,48.15,48.22,46193.0
2025-02-04 15:00:00,48.21,48.44,48.15,48.31,112619.0,48.21,48.44,48.15,48.31,112619.0
2025-02-04 15:30:00,48.31,48.61,48.31,48.45,189800.0,48.31,48.61,48.31,48.45,189800.0
2025-02-05 09:30:00,47.93,48.28,47.26,47.41,140314.0,47.93,48.28,47.26,47.41,140314.0
2025-02-05 10:00:00,47.48,47.62,47.25,47.5,56606.0,47.48,47.62,47.25,47.5,56606.0
2025-02-05 10:30:00,47.53,47.58,47.3,47.41,84661.0,47.53,47.58,47.3,47.41,84661.0
2025-02-05 11:00:00,47.36,47.43,47.11,47.34,55057.0,47.36,47.43,47.11,47.34,55057.0
2025-02-05 11:30:00,47.34,47.38,47.16,47.28,22715.0,47.34,47.38,47.16,47.28,22715.0
2025-02-05 12:00:00,47.27,47.36,47.22,47.23,32622.0,47.27,47.36,47.22,47.23,32622.0
2025-02-05 12:30:00,47.23,47.41,47.22,47.25,29638.0,47.23,47.41,47.22,47.25,29638.0
2025-02-05 13:00:00,47.3,47.38,47.25,47.32,22960.0,47.3,47.38,47.25,47.32,22960.0
2025-02-05 13:30:00,47.3,47.33,47.24,47.29,13611.0,47.3,47.33,47.24,47.29,13611.0
2025-02-05 14:00:00,47.31,47.46,47.22,47.22,36490.0,47.31,47.46,47.22,47.22,36490.0
2025-02-05 14:30:00,47.21,47.27,47.13,47.17,18120.0,47.21,47.27,47.13,47.17,18120.0
2025-02-05 15:00:00,47.2,47.3,47.13,47.28,90563.0,47.2,47.3,47.13,47.28,90563.0
2025-02-05 15:30:00,47.31,47.52,47.18,47.24,294800.0,47.31,47.52,47.18,47.24,294800.0
2025-02-06 09:30:00,47.99,47.99,47.05,47.11,187285.0,47.99,47.99,47.05,47.11,187285.0
2025-02-06 10:00:00,47.09,47.65,47.01,47.49,222741.0,47.09,47.65,47.01,47.49,222741.0
2025-02-06 10:30:00,47.53,47.7,47.43,47.55,101642.0,47.53,47.7,47.43,47.55,101642.0
2025-02-06 11:00:00,47.57,47.72,47.54,47.57,52217.0,47.57,47.72,47.54,47.57,52217.0
2025-02-06 11:30:00,47.57,47.61,47.47,47.54,85135.0,47.57,47.61,47.47,47.54,85135.0
2025-02-06 12:00:00,47.52,48.43,47.46,48.33,191415.0,47.52,48.43,47.46,48.33,191415.0
2025-02-06 12:30:00,48.33,48.4,48.0,48.11,36397.0,48.33,48.4,48.0,48.11,36397.0
2025-02-06 13:00:00,48.13,48.15,48.01,48.11,24383.0,48.13,48.15,48.01,48.11,24383.0
2025-02-06 13:30:00,48.11,48.16,48.01,48.16,17744.0,48.11,48.16,48.01,48.16,17744.0
2025-02-06 14:00:00,48.14,48.19,48.01,48.1,21408.0,48.14,48.19,48.01,48.1,21408.0
2025-02-06 14:30:00,48.06,48.11,47.93,47.98,48224.0,48.06,48.11,47.93,47.98,48224.0
2025-02-06 15:00:00,48.0,48.13,47.95,47.95,60161.0,48.0,48.13,47.95,47.95,60161.0
2025-02-06 15:30:00,48.0,48.32,47.97,48.32,127448.0,48.0,48.32,47.97,48.32,127448.0
2025-02-07 09:30:00,49.5,50.5,49.28,50.18,382731.0,49.5,50.5,49.28,50.18,382731.0
2025-02-07 10:00:00,50.12,50.2,49.35,49.82,85979.0,50.12,50.2,49.35,49.82,85979.0
2025-02-07 10:30:00,49.79,49.84,48.71,48.87,86417.0,49.79,49.84,48.71,48.87,86417.0
2025-02-07 11:00:00,48.83,48.89,48.47,48.61,68497.0,48.83,48.89,48.47,48.61,68497.0
2025-02-07 11:30:00,48.66,48.82,48.48,48.69,31803.0,48.66,48.82,48.48,48.69,31803.0
2025-02-07 12:00:00,48.59,48.78,48.36,48.43,38420.0,48.59,48.78,48.36,48.43,38420.0
2025-02-07 12:30:00,48.42,48.68,48.35,48.68,17133.0,48.42,48.68,48.35,48.68,17133.0
2025-02-07 13:00:00,48.65,48.81,48.46,48.51,33667.0,48.65,48.81,48.46,48.51,33667.0
2025-02-07 13:30:00,48.51,48.51,48.31,48.4,26720.0,48.51,48.51,48.31,48.4,26720.0
2025-02-07 14:00:00,48.39,48.53,48.31,48.33,37177.0,48.39,48.53,48.31,48.33,37177.0
2025-02-07 14:30:00,48.32,48.38,48.26,48.33,18289.0,48.32,48.38,48.26,48.33,18289.0
2025-02-07 15:00:00,48.33,48.54,48.33,48.47,100812.0,48.33,48.54,48.33,48.47,100812.0
2025-02-07 15:30:00,48.47,48.81,48.39,48.4,182445.0,48.47,48.81,48.39,48.4,182445.0
2025-02-10 09:30:00,49.8,50.43,49.33,49.76,457973.0,49.8,50.43,49.33,49.76,457973.0
2025-02-10 10:00:00,49.73,50.09,49.65,49.94,282478.0,49.73,50.09,49.65,49.94,282478.0
2025-02-10 10:30:00,49.89,49.98,49.58,49.87,92510.0,49.89,49.98,49.58,49.87,92510.0
2025-02-10 11:00:00,49.87,49.9,49.63,49.73,44212.0,49.87,49.9,49.63,49.73,44212.0
2025-02-10 11:30:00,49.73,49.91,49.68,49.85,24782.0,49.73,49.91,49.68,49.85,24782.0
2025-02-10 12:00:00,49.84,49.89,49.75,49.75,27002.0,49.84,49.89,49.75,49.75,27002.0
2025-02-10 12:30:00,49.75,49.82,49.72,49.78,35166.0,49.75,49.82,49.72,49.78,35166.0
2025-02-10 13:00:00,49.78,49.8,49.73,49.76,21588.0,49.78,49.8,49.73,49.76,21588.0
2025-02-10 13:30:00,49.77,49.95,49.74,49.82,114136.0,49.77,49.95,49.74,49.82,114136.0
2025-02-10 14:00:00,49.81,49.82,49.6,49.61,44714.0,49.81,49.82,49.6,49.61,44714.0
2025-02-10 14:30:00,49.63,49.72,49.55,49.66,59175.0,49.63,49.72,49.55,49.66,59175.0
2025-02-10 15:00:00,49.64,49.84,49.58,49.73,103197.0,49.64,49.84,49.58,49.73,103197.0
2025-02-10 15:30:00,49.73,50.04,49.72,50.0,351637.0,49.73,50.04,49.72,50.0,351637.0
2025-02-11 09:30:00,50.3,51.14,49.68,51.14,371459.0,50.3,51.14,49.68,51.14,371459.0
2025-02-11 10:00:00,51.14,52.31,50.9,52.15,420225.0,51.14,52.31,50.9,52.15,420225.0
2025-02-11 10:30:00,52.15,53.4,52.12,53.04,375232.0,52.15,53.4,52.12,53.04,375232.0
2025-02-11 11:00:00,53.08,53.75,53.07,53.62,255227.0,53.08,53.75,53.07,53.62,255227.0
2025-02-11 11:30:00,53.63,53.8,53.28,53.3,256428.0,53.63,53.8,53.28,53.3,256428.0
2025-02-11 12:00:00,53.3,53.76,53.17,53.67,170374.0,53.3,53.76,53.17,53.67,170374.0
2025-02-11 12:30:00,53.66,53.88,53.64,53.87,158146.0,53.66,53.88,53.64,53.87,158146.0
2025-02-11 13:00:00,53.86,54.11,53.62,54.02,177019.0,53.86,54.11,53.62,54.02,177019.0
2025-02-11 13:30:00,54.02,54.16,53.82,53.92,116197.0,54.02,54.16,53.82,53.92,116197.0
2025-02-11 14:00:00,53.89,54.1,53.78,53.87,104153.0,53.89,54.1,53.78,53.87,104153.0
2025-02-11 14:30:00,53.87,54.44,53.87,54.33,122438.0,53.87,54.44,53.87,54.33,122438.0
2025-02-11 15:00:00,54.34,54.45,54.16,54.38,89331.0,54.34,54.45,54.16,54.38,89331.0
2025-02-11 15:30:00,54.37,54.65,54.37,54.55,402900.0,54.37,54.65,54.37,54.55,402900.0
2025-02-12 09:30:00,53.92,54.15,52.81,53.29,178473.0,53.92,54.15,52.81,53.29,178473.0
2025-02-12 10:00:00,53.29,53.66,52.77,52.99,168442.0,53.29,53.66,52.77,52.99,168442.0
2025-02-12 10:30:00,53.01,53.66,52.84,53.48,133129.0,53.01,53.66,52.84,53.48,133129.0
2025-02-12 11:00:00,53.48,53.56,52.96,53.11,136415.0,53.48,53.56,52.96,53.11,136415.0
2025-02-12 11:30:00,53.11,53.19,52.9,52.94,85529.0,53.11,53.19,52.9,52.94,85529.0
2025-02-12 12:00:00,52.96,53.27,52.87,52.95,95679.0,52.96,53.27,52.87,52.95,95679.0
2025-02-12 12:30:00,52.95,53.13,52.9,52.97,72325.0,52.95,53.13,52.9,52.97,72325.0
2025-02-12 13:00:00,52.99,53.11,52.87,52.96,61775.0,52.99,53.11,52.87,52.96,61775.0
2025-02-12 13:30:00,52.95,53.02,52.85,52.91,24490.0,52.95,53.02,52.85,52.91,24490.0
2025-02-12 14:00:00,52.91,53.0,52.79,52.84,34471.0,52.91,53.0,52.79,52.84,34471.0
2025-02-12 14:30:00,52.84,52.87,52.76,52.79,23071.0,52.84,52.87,52.76,52.79,23071.0
2025-02-12 15:00:00,52.8,52.92,52.63,52.65,39013.0,52.8,52.92,52.63,52.65,39013.0
2025-02-12 15:30:00,52.64,52.68,52.12,52.26,243645.0,52.64,52.68,52.12,52.26,243645.0
2025-02-13 09:30:00,51.48,53.16,51.36,53.01,278395.0,51.48,53.16,51.36,53.01,278395.0
2025-02-13 10:00:00,53.01,53.24,52.75,52.79,250302.0,53.01,53.24,52.75,52.79,250302.0
2025-02-13 10:30:00,52.86,52.93,52.5,52.93,177487.0,52.86,52.93,52.5,52.93,177487.0
2025-02-13 11:00:00,52.91,53.07,52.6,53.07,51264.0,52.91,53.07,52.6,53.07,51264.0
2025-02-13 11:30:00,53.09,53.28,52.85,53.13,71085.0,53.09,53.28,52.85,53.13,71085.0
2025-02-13 12:00:00,53.14,53.15,52.85,52.92,40709.0,53.14,53.15,52.85,52.92,40709.0
2025-02-13 12:30:00,52.92,53.07,52.88,52.95,36937.0,52.92,53.07,52.88,52.95,36937.0
2025-02-13 13:00:00,52.96,53.14,52.9,53.05,47566.0,52.96,53.14,52.9,53.05,47566.0
2025-02-13 13:30:00,53.07,53.13,52.9,53.05,63273.0,53.07,53.13,52.9,53.05,63273.0
2025-02-13 14:00:00,53.03,53.32,52.98,53.32,41731.0,53.03,53.32,52.98,53.32,41731.0
2025-02-13 14:30:00,53.34,53.49,53.32,53.39,41665.0,53.34,53.49,53.32,53.39,41665.0
2025-02-13 15:00:00,53.39,53.42,53.19,53.27,54378.0,53.39,53.42,53.19,53.27,54378.0
2025-02-13 15:30:00,53.25,53.48,53.06,53.48,234822.0,53.25,53.48,53.06,53.48,234822.0
2025-02-14 09:30:00,55.24,55.8,54.5,55.5,433596.0,55.24,55.8,54.5,55.5,433596.0
2025-02-14 10:00:00,55.41,55.5,54.39,54.44,182357.0,55.41,55.5,54.39,54.44,182357.0
2025-02-14 10:30:00,54.38,54.55,53.98,54.3,91263.0,54.38,54.55,53.98,54.3,91263.0
2025-02-14 11:00:00,54.3,54.39,53.83,54.34,106114.0,54.3,54.39,53.83,54.34,106114.0
2025-02-14 11:30:00,54.37,54.59,54.13,54.5,101020.0,54.37,54.59,54.13,54.5,101020.0
2025-02-14 12:00:00,54.55,54.93,54.49,54.77,133160.0,54.55,54.93,54.49,54.77,133160.0
2025-02-14 12:30:00,54.77,55.0,54.74,54.98,57353.0,54.77,55.0,54.74,54.98,57353.0
2025-02-14 13:00:00,54.98,55.08,54.94,55.0,63561.0,54.98,55.08,54.94,55.0,63561.0
2025-02-14 13:30:00,55.01,55.08,54.78,54.87,107365.0,55.01,55.08,54.78,54.87,107365.0
2025-02-14 14:00:00,54.87,54.98,54.87,54.95,40004.0,54.87,54.98,54.87,54.95,40004.0
2025-02-14 14:30:00,54.93,55.05,54.9,54.91,76867.0,54.93,55.05,54.9,54.91,76867.0
2025-02-14 15:00:00,54.92,54.96,54.8,54.89,67611.0,54.92,54.96,54.8,54.89,67611.0
2025-02-14 15:30:00,54.9,55.47,54.89,55.47,298219.0,54.9,55.47,54.89,55.47,298219.0
2025-02-18 09:30:00,55.26,55.47,53.48,53.98,256988.0,55.26,55.47,53.48,53.98,256988.0
2025-02-18 10:00:00,53.95,53.98,53.23,53.45,216141.0,53.95,53.98,53.23,53.45,216141.0
2025-02-18 10:30:00,53.43,53.46,53.1,53.33,123822.0,53.43,53.46,53.1,53.33,123822.0
2025-02-18 11:00:00,53.35,53.77,53.35,53.68,125980.0,53.35,53.77,53.35,53.68,125980.0
2025-02-18 11:30:00,53.68,53.8,53.42,53.77,97458.0,53.68,53.8,53.42,53.77,97458.0
2025-02-18 12:00:00,53.77,53.99,53.65,53.96,67958.0,53.77,53.99,53.65,53.96,67958.0
2025-02-18 12:30:00,53.95,53.99,53.8,53.8,30341.0,53.95,53.99,53.8,53.8,30341.0
2025-02-18 13:00:00,53.8,53.97,53.73,53.83,79798.0,53.8,53.97,53.73,53.83,79798.0
2025-02-18 13:30:00,53.85,53.92,53.78,53.89,28085.0,53.85,53.92,53.78,53.89,28085.0
2025-02-18 14:00:00,53.91,53.93,53.74,53.85,69064.0,53.91,53.93,53.74,53.85,69064.0
2025-02-18 14:30:00,53.83,54.03,53.83,53.88,53700.0,53.83,54.03,53.83,53.88,53700.0
2025-02-18 15:00:00,53.86,53.94,53.65,53.86,122486.0,53.86,53.94,53.65,53.86,122486.0
2025-02-18 15:30:00,53.86,54.02,53.79,53.97,257488.0,53.86,54.02,53.79,53.97,257488.0
2025-02-19 09:30:00,53.95,54.0,53.39,53.48,81728.0,53.95,54.0,53.39,53.48,81728.0
2025-02-19 10:00:00,53.46,53.61,53.13,53.33,66405.0,53.46,53.61,53.13,53.33,66405.0
2025-02-19 10:30:00,53.26,53.29,53.05,53.23,65370.0,53.26,53.29,53.05,53.23,65370.0
2025-02-19 11:00:00,53.25,53.61,53.21,53.48,41172.0,53.25,53.61,53.21,53.48,41172.0
2025-02-19 11:30:00,53.45,53.48,53.3,53.32,22920.0,53.45,53.48,53.3,53.32,22920.0
2025-02-19 12:00:00,53.3,53.47,53.3,53.41,39201.0,53.3,53.47,53.3,53.41,39201.0
2025-02-19 12:30:00,53.43,53.48,53.38,53.48,42828.0,53.43,53.48,53.38,53.48,42828.0
2025-02-19 13:00:00,53.49,53.61,53.34,53.5,22923.0,53.49,53.61,53.34,53.5,22923.0
2025-02-19 13:30:00,53.51,53.62,53.48,53.53,25620.0,53.51,53.62,53.48,53.53,25620.0
2025-02-19 14:00:00,53.53,53.57,53.42,53.51,41724.0,53.53,53.57,53.42,53.51,41724.0
2025-02-19 14:30:00,53.51,53.64,53.43,53.55,41494.0,53.51,53.64,53.43,53.55,41494.0
2025-02-19 15:00:00,53.55,53.67,53.43,53.47,94152.0,53.55,53.67,53.43,53.47,94152.0
2025-02-19 15:30:00,53.48,53.83,53.47,53.65,262053.0,53.48,53.83,53.47,53.65,262053.0
2025-02-20 09:30:00,53.96,54.13,53.01,53.54,414315.0,53.96,54.13,53.01,53.54,414315.0
2025-02-20 10:00:00,53.56,53.84,53.03,53.48,349280.0,53.56,53.84,53.03,53.48,349280.0
2025-02-20 10:30:00,53.47,53.6,53.11,53.53,163716.0,53.47,53.6,53.11,53.53,163716.0
2025-02-20 11:00:00,53.52,53.62,53.42,53.47,91318.0,53.52,53.62,53.42,53.47,91318.0
2025-02-20 11:30:00,53.5,53.6,53.32,53.45,94038.0,53.5,53.6,53.32,53.45,94038.0
2025-02-20 12:00:00,53.48,53.68,53.29,53.68,91210.0,53.48,53.68,53.29,53.68,91210.0
2025-02-20 12:30:00,53.65,54.03,53.52,53.98,102951.0,53.65,54.03,53.52,53.98,102951.0
2025-02-20 13:00:00,53.97,54.0,53.83,53.87,42427.0,53.97,54.0,53.83,53.87,42427.0
2025-02-20 13:30:00,53.84,54.01,53.78,53.89,44284.0,53.84,54.01,53.78,53.89,44284.0
2025-02-20 14:00:00,53.89,54.07,53.83,53.96,80428.0,53.89,54.07,53.83,53.96,80428.0
2025-02-20 14:30:00,53.97,54.04,53.88,53.93,73425.0,53.97,54.04,53.88,53.93,73425.0
2025-02-20 15:00:00,53.93,53.94,53.66,53.7,90430.0,53.93,53.94,53.66,53.7,90430.0
2025-02-20 15:30:00,53.72,53.93,53.53,53.93,343814.0,53.72,53.93,53.53,53.93,343814.0
2025-02-21 09:30:00,54.1,54.1,52.5,52.89,180684.0,54.1,54.1,52.5,52.89,180684.0
2025-02-21 10:00:00,52.82,53.33,52.45,52.47,155913.0,52.82,53.33,52.45,52.47,155913.0
2025-02-21 10:30:00,52.45,52.5,51.72,52.06,136034.0,52.45,52.5,51.72,52.06,136034.0
2025-02-21 11:00:00,52.02,52.62,51.78,52.41,125680.0,52.02,52.62,51.78,52.41,125680.0
2025-02-21 11:30:00,52.47,52.58,52.25,52.45,40811.0,52.47,52.58,52.25,52.45,40811.0
2025-02-21 12:00:00,52.41,52.57,52.21,52.45,39618.0,52.41,52.57,52.21,52.45,39618.0
2025-02-21 12:30:00,52.46,52.55,52.23,52.38,59131.0,52.46,52.55,52.23,52.38,59131.0
2025-02-21 13:00:00,52.41,52.48,52.12,52.26,178805.0,52.41,52.48,52.12,52.26,178805.0
2025-02-21 13:30:00,52.23,52.45,52.07,52.08,28880.0,52.23,52.45,52.07,52.08,28880.0
2025-02-21 14:00:00,52.08,52.19,51.76,51.83,46492.0,52.08,52.19,51.76,51.83,46492.0
2025-02-21 14:30:00,51.8,52.01,51.77,51.86,49823.0,51.8,52.01,51.77,51.86,49823.0
2025-02-21 15:00:00,51.84,52.03,51.83,51.96,64083.0,51.84,52.03,51.83,51.96,64083.0
2025-02-21 15:30:00,51.97,52.34,51.95,52.3,270348.0,51.97,52.34,51.95,52.3,270348.0
2025-02-24 09:30:00,50.79,50.82,48.34,48.41,557374.0,50.79,50.82,48.34,48.41,557374.0
2025-02-24 10:00:00,48.43,49.1,48.32,48.74,378806.0,48.43,49.1,48.32,48.74,378806.0
2025-02-24 10:30:00,48.7,49.1,48.6,48.64,184341.0,48.7,49.1,48.6,48.64,184341.0
2025-02-24 11:00:00,48.64,48.93,48.56,48.86,128196.0,48.64,48.93,48.56,48.86,128196.0
2025-02-24 11:30:00,48.88,49.1,48.82,48.85,140316.0,48.88,49.1,48.82,48.85,140316.0
2025-02-24 12:00:00,48.85,49.06,48.81,48.82,78847.0,48.85,49.06,48.81,48.82,78847.0
2025-02-24 12:30:00,48.8,48.92,48.58,48.6,71377.0,48.8,48.92,48.58,48.6,71377.0
2025-02-24 13:00:00,48.58,48.78,48.54,48.75,91650.0,48.58,48.78,48.54,48.75,91650.0
2025-02-24 13:30:00,48.69,48.88,48.65,48.8,65760.0,48.69,48.88,48.65,48.8,65760.0
2025-02-24 14:00:00,48.83,48.84,48.54,48.63,60606.0,48.83,48.84,48.54,48.63,60606.0
2025-02-24 14:30:00,48.59,48.86,48.59,48.77,67866.0,48.59,48.86,48.59,48.77,67866.0
2025-02-24 15:00:00,48.75,48.75,48.5,48.54,136841.0,48.75,48.75,48.5,48.54,136841.0
2025-02-24 15:30:00,48.54,48.82,48.47,48.6,213155.0,48.54,48.82,48.47,48.6,213155.0
2025-02-25 09:30:00,49.22,49.22,48.1,48.14,183244.0,49.22,49.22,48.1,48.14,183244.0
2025-02-25 10:00:00,48.11,48.42,47.83,47.97,250779.0,48.11,48.42,47.83,47.97,250779.0
2025-02-25 10:30:00,47.98,48.45,47.94,48.09,209794.0,47.98,48.45,47.94,48.09,209794.0
2025-02-25 11:00:00,48.09,48.22,48.07,48.12,115029.0,48.09,48.22,48.07,48.12,115029.0
2025-02-25 11:30:00,48.14,48.42,48.1,48.12,107545.0,48.14,48.42,48.1,48.12,107545.0
2025-02-25 12:00:00,48.09,48.19,47.97,48.09,54160.0,48.09,48.19,47.97,48.09,54160.0
2025-02-25 12:30:00,48.09,48.17,48.06,48.12,44346.0,48.09,48.17,48.06,48.12,44346.0
2025-02-25 13:00:00,48.12,48.21,48.05,48.06,81462.0,48.12,48.21,48.05,48.06,81462.0
2025-02-25 13:30:00,48.07,48.1,47.96,47.97,48766.0,48.07,48.1,47.96,47.97,48766.0
2025-02-25 14:00:00,47.97,48.04,47.7,47.72,48437.0,47.97,48.04,47.7,47.72,48437.0
2025-02-25 14:30:00,47.7,47.88,47.7,47.73,44194.0,47.7,47.88,47.7,47.73,44194.0
2025-02-25 15:00:00,47.75,47.77,47.66,47.68,72274.0,47.75,47.77,47.66,47.68,72274.0
2025-02-25 15:30:00,47.69,47.7,47.48,47.63,292659.0,47.69,47.7,47.48,47.63,292659.0
2025-02-26 09:30:00,48.35,48.45,47.5,47.5,308747.0,48.35,48.45,47.5,47.5,308747.0
2025-02-26 10:00:00,47.48,48.37,47.46,47.95,188959.0,47.48,48.37,47.46,47.95,188959.0
2025-02-26 10:30:00,47.95,48.41,47.84,48.34,223124.0,47.95,48.41,47.84,48.34,223124.0
2025-02-26 11:00:00,48.36,48.42,48.02,48.06,169281.0,48.36,48.42,48.02,48.06,169281.0
2025-02-26 11:30:00,48.06,48.07,47.89,47.91,110038.0,48.06,48.07,47.89,47.91,110038.0
2025-02-26 12:00:00,47.92,47.99,47.89,47.98,66164.0,47.92,47.99,47.89,47.98,66164.0
2025-02-26 12:30:00,47.98,48.0,47.8,47.89,134045.0,47.98,48.0,47.8,47.89,134045.0
2025-02-26 13:00:00,47.92,47.92,47.65,47.65,105066.0,47.92,47.92,47.65,47.65,105066.0
2025-02-26 13:30:00,47.62,47.67,47.27,47.32,99233.0,47.62,47.67,47.27,47.32,99233.0
2025-02-26 14:00:00,47.3,47.31,47.03,47.03,106159.0,47.3,47.31,47.03,47.03,106159.0
2025-02-26 14:30:00,47.03,47.19,46.94,46.95,110598.0,47.03,47.19,46.94,46.95,110598.0
2025-02-26 15:00:00,46.96,47.1,46.96,47.0,102020.0,46.96,47.1,46.96,47.0,102020.0
2025-02-26 15:30:00,47.0,47.36,46.99,47.29,310216.0,47.0,47.36,46.99,47.29,310216.0
2025-02-27 09:30:00,47.65,48.48,47.18,47.26,251570.0,47.65,48.48,47.18,47.26,251570.0
2025-02-27 10:00:00,47.2,47.97,47.09,47.89,118834.0,47.2,47.97,47.09,47.89,118834.0
2025-02-27 10:30:00,47.87,47.9,47.68,47.73,121059.0,47.87,47.9,47.68,47.73,121059.0
2025-02-27 11:00:00,47.73,48.01,47.7,47.79,141679.0,47.73,48.01,47.7,47.79,141679.0
2025-02-27 11:30:00,47.77,47.9,47.74,47.76,117478.0,47.77,47.9,47.74,47.76,117478.0
2025-02-27 12:00:00,47.75,47.75,47.62,47.63,42043.0,47.75,47.75,47.62,47.63,42043.0
2025-02-27 12:30:00,47.63,47.63,47.24,47.26,63648.0,47.63,47.63,47.24,47.26,63648.0
2025-02-27 13:00:00,47.27,47.43,47.18,47.39,58304.0,47.27,47.43,47.18,47.39,58304.0
2025-02-27 13:30:00,47.38,47.55,47.36,47.39,32361.0,47.38,47.55,47.36,47.39,32361.0
2025-02-27 14:00:00,47.39,47.47,47.23,47.23,35729.0,47.39,47.47,47.23,47.23,35729.0
2025-02-27 14:30:00,47.24,47.3,47.15,47.15,65066.0,47.24,47.3,47.15,47.15,65066.0
2025-02-27 15:00:00,47.16,47.19,46.87,46.89,105412.0,47.16,47.19,46.87,46.89,105412.0
2025-02-27 15:30:00,46.87,46.93,46.59,46.79,369853.0,46.87,46.93,46.59,46.79,369853.0
2025-02-28 09:30:00,46.58,48.03,46.42,47.91,143938.0,46.58,48.03,46.42,47.91,143938.0
2025-02-28 10:00:00,47.89,48.38,47.77,48.19,150625.0,47.89,48.38,47.77,48.19,150625.0
2025-02-28 10:30:00,48.19,48.76,48.03,48.66,196831.0,48.19,48.76,48.03,48.66,196831.0
2025-02-28 11:00:00,48.66,48.93,48.4,48.42,131054.0,48.66,48.93,48.4,48.42,131054.0
2025-02-28 11:30:00,48.37,48.5,48.33,48.38,88267.0,48.37,48.5,48.33,48.38,88267.0
2025-02-28 12:00:00,48.38,48.38,48.16,48.27,63343.0,48.38,48.38,48.16,48.27,63343.0
2025-02-28 12:30:00,48.26,48.34,47.99,47.99,66745.0,48.26,48.34,47.99,47.99,66745.0
2025-02-28 13:00:00,47.98,48.08,47.73,47.84,62955.0,47.98,48.08,47.73,47.84,62955.0
2025-02-28 13:30:00,47.82,47.97,47.7,47.73,54609.0,47.82,47.97,47.7,47.73,54609.0
2025-02-28 14:00:00,47.74,47.88,47.67,47.82,51155.0,47.74,47.88,47.67,47.82,51155.0
2025-02-28 14:30:00,47.81,47.94,47.76,47.92,52195.0,47.81,47.94,47.76,47.92,52195.0
2025-02-28 15:00:00,47.91,48.11,47.85,48.05,74813.0,47.91,48.11,47.85,48.05,74813.0
2025-02-28 15:30:00,48.05,48.16,47.85,48.08,243199.0,48.05,48.16,47.85,48.08,243199.0
2025-03-03 09:30:00,46.93,47.65,46.86,47.22,149393.0,46.93,47.65,46.86,47.22,149393.0
2025-03-03 10:00:00,47.2,47.25,46.8,47.04,121544.0,47.2,47.25,46.8,47.04,121544.0
2025-03-03 10:30:00,47.06,47.13,46.73,46.79,73090.0,47.06,47.13,46.73,46.79,73090.0
2025-03-03 11:00:00,46.83,46.92,46.66,46.68,50125.0,46.83,46.92,46.66,46.68,50125.0
2025-03-03 11:30:00,46.69,46.72,46.55,46.67,30767.0,46.69,46.72,46.55,46.67,30767.0
2025-03-03 12:00:00,46.65,46.76,46.62,46.67,49456.0,46.65,46.76,46.62,46.67,49456.0
2025-03-03 12:30:00,46.66,46.77,46.59,46.65,38051.0,46.66,46.77,46.59,46.65,38051.0
2025-03-03 13:00:00,46.65,46.65,46.29,46.33,35992.0,46.65,46.65,46.29,46.33,35992.0
2025-03-03 13:30:00,46.33,46.46,46.23,46.25,29035.0,46.33,46.46,46.23,46.25,29035.0
2025-03-03 14:00:00,46.25,46.35,46.21,46.21,33913.0,46.25,46.35,46.21,46.21,33913.0
2025-03-03 14:30:00,46.23,46.37,46.0,46.03,44157.0,46.23,46.37,46.0,46.03,44157.0
2025-03-03 15:00:00,46.01,46.01,45.77,45.82,66574.0,46.01,46.01,45.77,45.82,66574.0
2025-03-03 15:30:00,45.81,45.91,45.52,45.78,187636.0,45.81,45.91,45.52,45.78,187636.0
2025-03-04 09:30:00,45.85,46.57,45.22,46.09,101905.0,45.85,46.57,45.22,46.09,101905.0
2025-03-04 10:00:00,46.16,46.16,45.55,45.72,75863.0,46.16,46.16,45.55,45.72,75863.0
2025-03-04 10:30:00,45.76,46.1,45.76,45.96,46079.0,45.76,46.1,45.76,45.96,46079.0
2025-03-04 11:00:00,45.96,46.18,45.88,45.95,33841.0,45.96,46.18,45.88,45.95,33841.0
2025-03-04 11:30:00,46.0,46.37,45.98,46.32,24392.0,46.0,46.37,45.98,46.32,24392.0
2025-03-04 12:00:00,46.33,46.78,46.25,46.62,44409.0,46.33,46.78,46.25,46.62,44409.0
2025-03-04 12:30:00,46.6,46.64,46.39,46.43,20428.0,46.6,46.64,46.39,46.43,20428.0
2025-03-04 13:00:00,46.42,46.56,46.38,46.44,26219.0,46.42,46.56,46.38,46.44,26219.0
2025-03-04 13:30:00,46.44,46.45,46.26,46.41,40352.0,46.44,46.45,46.26,46.41,40352.0
2025-03-04 14:00:00,46.41,46.55,46.36,46.45,42055.0,46.41,46.55,46.36,46.45,42055.0
2025-03-04 14:30:00,46.44,46.56,46.36,46.52,35886.0,46.44,46.56,46.36,46.52,35886.0
2025-03-04 15:00:00,46.52,46.64,46.4,46.52,48231.0,46.52,46.64,46.4,46.52,48231.0
2025-03-04 15:30:00,46.53,46.53,46.03,46.03,143576.0,46.53,46.53,46.03,46.03,143576.0
2025-03-05 09:30:00,46.83,47.46,46.57,47.46,63167.0,46.83,47.46,46.57,47.46,63167.0
2025-03-05 10:00:00,47.58,48.09,47.36,48.04,64376.0,47.58,48.09,47.36,48.04,64376.0
2025-03-05 10:30:00,48.02,48.36,47.98,48.25,65383.0,48.02,48.36,47.98,48.25,65383.0
2025-03-05 11:00:00,48.21,48.27,48.0,48.01,48108.0,48.21,48.27,48.0,48.01,48108.0
2025-03-05 11:30:00,48.0,48.38,47.94,48.31,42849.0,48.0,48.38,47.94,48.31,42849.0
2025-03-05 12:00:00,48.29,48.67,48.28,48.64,56042.0,48.29,48.67,48.28,48.64,56042.0
2025-03-05 12:30:00,48.64,48.84,48.49,48.6,66459.0,48.64,48.84,48.49,48.6,66459.0
2025-03-05 13:00:00,48.58,48.68,48.46,48.6,33761.0,48.58,48.68,48.46,48.6,33761.0
2025-03-05 13:30:00,48.59,48.66,48.47,48.5,47721.0,48.59,48.66,48.47,48.5,47721.0
2025-03-05 14:00:00,48.54,48.81,48.5,48.65,35948.0,48.54,48.81,48.5,48.65,35948.0
2025-03-05 14:30:00,48.64,48.71,48.57,48.62,18869.0,48.64,48.71,48.57,48.62,18869.0
2025-03-05 15:00:00,48.61,48.86,48.59,48.83,45739.0,48.61,48.86,48.59,48.83,45739.0
2025-03-05 15:30:00,48.83,49.12,48.81,48.93,199246.0,48.83,49.12,48.81,48.93,199246.0
2025-03-06 09:30:00,49.35,49.8,48.82,48.9,141523.0,49.35,49.8,48.82,48.9,141523.0
2025-03-06 10:00:00,48.84,49.07,48.64,48.66,135937.0,48.84,49.07,48.64,48.66,135937.0
2025-03-06 10:30:00,48.71,48.95,48.5,48.76,79815.0,48.71,48.95,48.5,48.76,79815.0
2025-03-06 11:00:00,48.75,49.15,48.75,49.07,61946.0,48.75,49.15,48.75,49.07,61946.0
2025-03-06 11:30:00,49.12,49.15,48.78,48.8,64572.0,49.12,49.15,48.78,48.8,64572.0
2025-03-06 12:00:00,48.78,49.02,48.7,48.94,42458.0,48.78,49.02,48.7,48.94,42458.0
2025-03-06 12:30:00,48.94,49.01,48.68,48.78,47706.0,48.94,49.01,48.68,48.78,47706.0
2025-03-06 13:00:00,48.8,49.07,48.77,48.98,23526.0,48.8,49.07,48.77,48.98,23526.0
2025-03-06 13:30:00,48.96,49.02,48.81,48.81,32221.0,48.96,49.02,48.81,48.81,32221.0
2025-03-06 14:00:00,48.81,48.82,48.62,48.63,43295.0,48.81,48.82,48.62,48.63,43295.0
2025-03-06 14:30:00,48.66,48.96,48.57,48.62,46542.0,48.66,48.96,48.57,48.62,46542.0
2025-03-06 15:00:00,48.56,48.78,48.54,48.76,48077.0,48.56,48.78,48.54,48.76,48077.0
2025-03-06 15:30:00,48.75,48.87,48.56,48.62,135567.0,48.75,48.87,48.56,48.62,135567.0
2025-03-07 09:30:00,49.37,50.02,49.0,49.54,78998.0,49.37,50.02,49.0,49.54,78998.0
2025-03-07 10:00:00,49.5,49.85,49.5,49.72,43216.0,49.5,49.85,49.5,49.72,43216.0
2025-03-07 10:30:00,49.72,49.72,49.23,49.51,29342.0,49.72,49.72,49.23,49.51,29342.0
2025-03-07 11:00:00,49.51,49.54,49.21,49.21,14987.0,49.51,49.54,49.21,49.21,14987.0
2025-03-07 11:30:00,49.3,49.3,48.92,49.01,15669.0,49.3,49.3,48.92,49.01,15669.0
2025-03-07 12:00:00,48.99,49.14,48.89,48.95,31046.0,48.99,49.14,48.89,48.95,31046.0
2025-03-07 12:30:00,48.92,49.17,48.92,48.95,20789.0,48.92,49.17,48.92,48.95,20789.0
2025-03-07 13:00:00,49.0,49.23,49.0,49.06,16557.0,49.0,49.23,49.0,49.06,16557.0
2025-03-07 13:30:00,49.09,49.19,49.03,49.19,16823.0,49.09,49.19,49.03,49.19,16823.0
2025-03-07 14:00:00,49.25,49.65,49.23,49.53,24783.0,49.25,49.65,49.23,49.53,24783.0
2025-03-07 14:30:00,49.52,49.57,49.3,49.33,25950.0,49.52,49.57,49.3,49.33,25950.0
2025-03-07 15:00:00,49.35,49.58,49.34,49.49,35714.0,49.35,49.58,49.34,49.49,35714.0
2025-03-07 15:30:00,49.46,49.5,49.21,49.24,67775.0,49.46,49.5,49.21,49.24,67775.0
2025-03-10 09:30:00,49.28,49.28,48.49,48.85,39503.0,49.28,49.28,48.49,48.85,39503.0
2025-03-10 10:00:00,48.83,48.85,48.31,48.31,33486.0,48.83,48.85,48.31,48.31,33486.0
2025-03-10 10:30:00,48.3,48.34,47.74,48.3,42866.0,48.3,48.34,47.74,48.3,42866.0
2025-03-10 11:00:00,48.33,48.99,48.32,48.97,15232.0,48.33,48.99,48.32,48.97,15232.0
2025-03-10 11:30:00,49.0,49.1,48.74,49.0,29267.0,49.0,49.1,48.74,49.0,29267.0
2025-03-10 12:00:00,49.0,49.11,48.63,48.75,36906.0,49.0,49.11,48.63,48.75,36906.0
2025-03-10 12:30:00,48.75,48.84,48.51,48.55,34111.0,48.75,48.84,48.51,48.55,34111.0
2025-03-10 13:00:00,48.5,48.56,48.31,48.42,18996.0,48.5,48.56,48.31,48.42,18996.0
2025-03-10 13:30:00,48.41,48.47,48.26,48.26,9766.0,48.41,48.47,48.26,48.26,9766.0
2025-03-10 14:00:00,48.31,48.46,48.11,48.41,76667.0,48.31,48.46,48.11,48.41,76667.0
2025-03-10 14:30:00,48.39,48.39,48.01,48.02,45891.0,48.39,48.39,48.01,48.02,45891.0
2025-03-10 15:00:00,48.09,48.42,48.01,48.24,46276.0,48.09,48.42,48.01,48.24,46276.0
2025-03-10 15:30:00,48.29,48.47,48.22,48.22,100626.0,48.29,48.47,48.22,48.22,100626.0
2025-03-11 09:30:00,48.71,49.34,48.1,48.36,135012.0,48.71,49.34,48.1,48.36,135012.0
2025-03-11 10:00:00,48.36,48.81,48.11,48.19,64327.0,48.36,48.81,48.11,48.19,64327.0
2025-03-11 10:30:00,48.21,48.47,48.04,48.27,44955.0,48.21,48.47,48.04,48.27,44955.0
2025-03-11 11:00:00,48.26,48.56,48.24,48.43,26327.0,48.26,48.56,48.24,48.43,26327.0
2025-03-11 11:30:00,48.35,48.53,48.26,48.35,19513.0,48.35,48.53,48.26,48.35,19513.0
2025-03-11 12:00:00,48.33,48.47,48.25,48.33,19220.0,48.33,48.47,48.25,48.33,19220.0
2025-03-11 12:30:00,48.33,48.49,48.27,48.33,24219.0,48.33,48.49,48.27,48.33,24219.0
2025-03-11 13:00:00,48.29,48.38,48.12,48.13,15473.0,48.29,48.38,48.12,48.13,15473.0
2025-03-11 13:30:00,48.16,48.48,48.12,48.43,19483.0,48.16,48.48,48.12,48.43,19483.0
2025-03-11 14:00:00,48.37,48.58,48.26,48.48,18750.0,48.37,48.58,48.26,48.48,18750.0
2025-03-11 14:30:00,48.49,48.95,48.45,48.9,26428.0,48.49,48.95,48.45,48.9,26428.0
2025-03-11 15:00:00,48.87,48.9,48.64,48.79,60088.0,48.87,48.9,48.64,48.79,60088.0
2025-03-11 15:30:00,48.8,49.03,48.7,48.94,160840.0,48.8,49.03,48.7,48.94,160840.0
2025-03-12 09:30:00,48.28,48.4,47.31,47.77,88732.0,48.28,48.4,47.31,47.77,88732.0
2025-03-12 10:00:00,47.79,47.79,47.38,47.53,48659.0,47.79,47.79,47.38,47.53,48659.0
2025-03-12 10:30:00,47.52,47.62,47.29,47.33,27414.0,47.52,47.62,47.29,47.33,27414.0
2025-03-12 11:00:00,47.33,47.34,47.01,47.15,100644.0,47.33,47.34,47.01,47.15,100644.0
2025-03-12 11:30:00,47.11,47.18,47.04,47.08,40648.0,47.11,47.18,47.04,47.08,40648.0
2025-03-12 12:00:00,47.1,47.24,47.04,47.07,46565.0,47.1,47.24,47.04,47.07,46565.0
2025-03-12 12:30:00,47.08,47.18,46.97,46.99,50266.0,47.08,47.18,46.97,46.99,50266.0
2025-03-12 13:00:00,46.99,47.02,46.91,46.96,24333.0,46.99,47.02,46.91,46.96,24333.0
2025-03-12 13:30:00,46.94,47.04,46.79,46.79,24949.0,46.94,47.04,46.79,46.79,24949.0
2025-03-12 14:00:00,46.79,47.07,46.79,47.07,20527.0,46.79,47.07,46.79,47.07,20527.0
2025-03-12 14:30:00,47.07,47.24,47.05,47.13,34694.0,47.07,47.24,47.05,47.13,34694.0
2025-03-12 15:00:00,47.11,47.14,46.98,47.05,63847.0,47.11,47.14,46.98,47.05,63847.0
2025-03-12 15:30:00,47.05,47.28,47.04,47.25,128961.0,47.05,47.28,47.04,47.25,128961.0
2025-03-13 09:30:00,47.24,47.94,47.13,47.62,33523.0,47.24,47.94,47.13,47.62,33523.0
2025-03-13 10:00:00,47.54,48.08,47.41,47.82,30665.0,47.54,48.08,47.41,47.82,30665.0
2025-03-13 10:30:00,47.83,47.87,47.6,47.71,16758.0,47.83,47.87,47.6,47.71,16758.0
2025-03-13 11:00:00,47.72,47.96,47.72,47.96,8973.0,47.72,47.96,47.72,47.96,8973.0
2025-03-13 11:30:00,47.9,47.99,47.82,47.9,28595.0,47.9,47.99,47.82,47.9,28595.0
2025-03-13 12:00:00,47.88,48.0,47.8,47.95,14484.0,47.88,48.0,47.8,47.95,14484.0
2025-03-13 12:30:00,47.95,48.1,47.81,47.89,10798.0,47.95,48.1,47.81,47.89,10798.0
2025-03-13 13:00:00,47.92,47.96,47.78,47.84,6901.0,47.92,47.96,47.78,47.84,6901.0
2025-03-13 13:30:00,47.8,47.84,47.58,47.79,11302.0,47.8,47.84,47.58,47.79,11302.0
2025-03-13 14:00:00,47.82,47.96,47.82,47.95,11776.0,47.82,47.96,47.82,47.95,11776.0
2025-03-13 14:30:00,47.97,48.23,47.97,48.17,10635.0,47.97,48.23,47.97,48.17,10635.0
2025-03-13 15:00:00,48.19,48.33,47.81,47.81,42170.0,48.19,48.33,47.81,47.81,42170.0
2025-03-13 15:30:00,47.78,48.5,47.78,48.06,96049.0,47.78,48.5,47.78,48.06,96049.0
2025-03-14 09:30:00,51.14,51.66,50.52,50.81,159825.0,51.14,51.66,50.52,50.81,159825.0
2025-03-14 10:00:00,50.72,50.9,50.47,50.48,102282.0,50.72,50.9,50.47,50.48,102282.0
2025-03-14 10:30:00,50.55,50.74,50.43,50.43,24841.0,50.55,50.74,50.43,50.43,24841.0
2025-03-14 11:00:00,50.44,50.66,50.35,50.63,20120.0,50.44,50.66,50.35,50.63,20120.0
2025-03-14 11:30:00,50.6,50.94,50.53,50.84,25831.0,50.6,50.94,50.53,50.84,25831.0
2025-03-14 12:00:00,50.8,50.84,50.55,50.75,62927.0,50.8,50.84,50.55,50.75,62927.0
2025-03-14 12:30:00,50.76,51.11,50.73,51.11,81761.0,50.76,51.11,50.73,51.11,81761.0
2025-03-14 13:00:00,51.07,51.17,50.96,51.0,105986.0,51.07,51.17,50.96,51.0,105986.0
2025-03-14 13:30:00,51.0,51.14,51.0,51.1,22648.0,51.0,51.14,51.0,51.1,22648.0
2025-03-14 14:00:00,51.12,51.18,51.04,51.05,17375.0,51.12,51.18,51.04,51.05,17375.0
2025-03-14 14:30:00,51.07,51.14,51.04,51.05,13006.0,51.07,51.14,51.04,51.05,13006.0
2025-03-14 15:00:00,51.08,51.13,51.0,51.0,27510.0,51.08,51.13,51.0,51.0,27510.0
2025-03-14 15:30:00,51.01,51.07,50.69,50.73,154140.0,51.01,51.07,50.69,50.73,154140.0
2025-03-17 09:30:00,50.57,50.57,49.77,50.4,62601.0,50.57,50.57,49.77,50.4,62601.0
2025-03-17 10:00:00,50.34,50.5,50.06,50.07,51066.0,50.34,50.5,50.06,50.07,51066.0
2025-03-17 10:30:00,50.07,50.52,50.0,50.45,48904.0,50.07,50.52,50.0,50.45,48904.0
2025-03-17 11:00:00,50.47,50.68,50.3,50.57,128351.0,50.47,50.68,50.3,50.57,128351.0
2025-03-17 11:30:00,50.57,50.88,50.4,50.73,76756.0,50.57,50.88,50.4,50.73,76756.0
2025-03-17 12:00:00,50.73,51.04,50.6,50.95,37161.0,50.73,51.04,50.6,50.95,37161.0
2025-03-17 12:30:00,50.93,51.14,50.88,51.0,19675.0,50.93,51.14,50.88,51.0,19675.0
2025-03-17 13:00:00,51.03,51.23,50.98,50.98,23778.0,51.03,51.23,50.98,50.98,23778.0
2025-03-17 13:30:00,50.98,51.11,50.84,50.96,46098.0,50.98,51.11,50.84,50.96,46098.0
2025-03-17 14:00:00,50.94,51.03,50.9,50.98,33685.0,50.94,51.03,50.9,50.98,33685.0
2025-03-17 14:30:00,50.96,51.03,50.92,50.97,31264.0,50.96,51.03,50.92,50.97,31264.0
2025-03-17 15:00:00,50.94,50.99,50.85,50.93,36435.0,50.94,50.99,50.85,50.93,36435.0
2025-03-17 15:30:00,50.92,50.99,50.75,50.82,106702.0,50.92,50.99,50.75,50.82,106702.0
2025-03-18 09:30:00,52.48,53.35,52.25,52.42,279318.0,52.48,53.35,52.25,52.42,279318.0
2025-03-18 10:00:00,52.42,52.76,52.2,52.61,120077.0,52.42,52.76,52.2,52.61,120077.0
2025-03-18 10:30:00,52.6,52.93,52.28,52.78,77121.0,52.6,52.93,52.28,52.78,77121.0
2025-03-18 11:00:00,52.75,52.75,52.38,52.57,88902.0,52.75,52.75,52.38,52.57,88902.0
2025-03-18 11:30:00,52.57,52.6,52.31,52.5,44552.0,52.57,52.6,52.31,52.5,44552.0
2025-03-18 12:00:00,52.48,52.49,52.33,52.43,16371.0,52.48,52.49,52.33,52.43,16371.0
2025-03-18 12:30:00,52.45,52.46,52.24,52.4,26682.0,52.45,52.46,52.24,52.4,26682.0
2025-03-18 13:00:00,52.37,52.68,52.31,52.57,20327.0,52.37,52.68,52.31,52.57,20327.0
2025-03-18 13:30:00,52.62,52.82,52.52,52.7,14501.0,52.62,52.82,52.52,52.7,14501.0
2025-03-18 14:00:00,52.65,52.82,52.65,52.72,27973.0,52.65,52.82,52.65,52.72,27973.0
2025-03-18 14:30:00,52.75,52.85,52.7,52.77,23678.0,52.75,52.85,52.7,52.77,23678.0
2025-03-18 15:00:00,52.77,52.97,52.74,52.79,36608.0,52.77,52.97,52.74,52.79,36608.0
2025-03-18 15:30:00,52.8,52.8,52.52,52.57,73190.0,52.8,52.8,52.52,52.57,73190.0
2025-03-19 09:30:00,52.34,52.95,52.26,52.48,68531.0,52.34,52.95,52.26,52.48,68531.0
2025-03-19 10:00:00,52.57,52.78,52.38,52.68,70164.0,52.57,52.78,52.38,52.68,70164.0
2025-03-19 10:30:00,52.66,53.03,52.56,52.6,28024.0,52.66,53.03,52.56,52.6,28024.0
2025-03-19 11:00:00,52.61,53.06,52.6,52.98,31512.0,52.61,53.06,52.6,52.98,31512.0
2025-03-19 11:30:00,52.94,53.05,52.9,52.98,12457.0,52.94,53.05,52.9,52.98,12457.0
2025-03-19 12:00:00,52.99,53.02,52.86,52.9,16233.0,52.99,53.02,52.86,52.9,16233.0
2025-03-19 12:30:00,52.89,52.99,52.84,52.87,17266.0,52.89,52.99,52.84,52.87,17266.0
2025-03-19 13:00:00,52.86,52.9,52.63,52.66,11520.0,52.86,52.9,52.63,52.66,11520.0
2025-03-19 13:30:00,52.66,52.79,52.62,52.63,20160.0,52.66,52.79,52.62,52.63,20160.0
2025-03-19 14:00:00,52.66,53.04,52.65,52.78,26531.0,52.66,53.04,52.65,52.78,26531.0
2025-03-19 14:30:00,52.8,53.03,52.74,53.01,28134.0,52.8,53.03,52.74,53.01,28134.0
2025-03-19 15:00:00,53.0,53.03,52.65,52.66,61849.0,53.0,53.03,52.65,52.66,61849.0
2025-03-19 15:30:00,52.67,52.97,52.65,52.66,88756.0,52.67,52.97,52.65,52.66,88756.0
2025-03-20 09:30:00,51.9,52.75,51.38,52.58,68692.0,51.9,52.75,51.38,52.58,68692.0
2025-03-20 10:00:00,52.56,52.82,52.53,52.61,25294.0,52.56,52.82,52.53,52.61,25294.0
2025-03-20 10:30:00,52.62,52.65,52.16,52.33,50967.0,52.62,52.65,52.16,52.33,50967.0
2025-03-20 11:00:00,52.33,52.35,52.2,52.24,25526.0,52.33,52.35,52.2,52.24,25526.0
2025-03-20 11:30:00,52.24,52.25,51.98,52.05,39652.0,52.24,52.25,51.98,52.05,39652.0
2025-03-20 12:00:00,52.05,52.2,51.91,51.92,28604.0,52.05,52.2,51.91,51.92,28604.0
2025-03-20 12:30:00,51.93,52.0,51.86,51.95,20458.0,51.93,52.0,51.86,51.95,20458.0
2025-03-20 13:00:00,51.96,52.15,51.91,52.04,21889.0,51.96,52.15,51.91,52.04,21889.0
2025-03-20 13:30:00,52.0,52.11,52.0,52.05,18098.0,52.0,52.11,52.0,52.05,18098.0
2025-03-20 14:00:00,52.09,52.15,51.97,52.02,20947.0,52.09,52.15,51.97,52.02,20947.0
2025-03-20 14:30:00,51.99,52.19,51.99,51.99,25253.0,51.99,52.19,51.99,51.99,25253.0
2025-03-20 15:00:00,52.0,52.26,51.98,52.12,55585.0,52.0,52.26,51.98,52.12,55585.0
2025-03-20 15:30:00,52.16,52.2,51.93,51.93,92152.0,52.16,52.2,51.93,51.93,92152.0
2025-03-21 09:30:00,51.12,51.49,50.12,50.3,38441.0,51.12,51.49,50.12,50.3,38441.0
2025-03-21 10:00:00,50.29,50.53,49.99,50.17,61747.0,50.29,50.53,49.99,50.17,61747.0
2025-03-21 10:30:00,50.16,50.45,50.07,50.34,21122.0,50.16,50.45,50.07,50.34,21122.0
2025-03-21 11:00:00,50.34,50.42,50.21,50.26,22476.0,50.34,50.42,50.21,50.26,22476.0
2025-03-21 11:30:00,50.27,50.36,50.12,50.13,18611.0,50.27,50.36,50.12,50.13,18611.0
2025-03-21 12:00:00,50.15,50.53,50.14,50.53,32729.0,50.15,50.53,50.14,50.53,32729.0
2025-03-21 12:30:00,50.52,50.61,50.47,50.61,11471.0,50.52,50.61,50.47,50.61,11471.0
2025-03-21 13:00:00,50.59,50.72,50.46,50.55,14992.0,50.59,50.72,50.46,50.55,14992.0
2025-03-21 13:30:00,50.58,50.62,50.39,50.44,16888.0,50.58,50.62,50.39,50.44,16888.0
2025-03-21 14:00:00,50.45,50.49,50.27,50.28,19585.0,50.45,50.49,50.27,50.28,19585.0
2025-03-21 14:30:00,50.25,50.45,50.25,50.32,11277.0,50.25,50.45,50.25,50.32,11277.0
2025-03-21 15:00:00,50.28,50.47,49.97,50.05,77862.0,50.28,50.47,49.97,50.05,77862.0
2025-03-21 15:30:00,50.05,50.24,50.01,50.2,101400.0,50.05,50.24,50.01,50.2,101400.0
2025-03-24 09:30:00,47.18,47.35,45.9,46.83,283283.0,47.18,47.35,45.9,46.83,283283.0
2025-03-24 10:00:00,46.83,47.51,46.78,47.41,101261.0,46.83,47.51,46.78,47.41,101261.0
2025-03-24 10:30:00,47.37,47.37,46.82,47.0,89042.0,47.37,47.37,46.82,47.0,89042.0
2025-03-24 11:00:00,47.0,47.26,46.87,47.05,108709.0,47.0,47.26,46.87,47.05,108709.0
2025-03-24 11:30:00,47.05,47.1,46.84,46.98,155369.0,47.05,47.1,46.84,46.98,155369.0
2025-03-24 12:00:00,46.98,47.37,46.97,47.27,68571.0,46.98,47.37,46.97,47.27,68571.0
2025-03-24 12:30:00,47.27,47.33,46.99,47.01,77244.0,47.27,47.33,46.99,47.01,77244.0
2025-03-24 13:00:00,47.03,47.13,46.96,47.04,83048.0,47.03,47.13,46.96,47.04,83048.0
2025-03-24 13:30:00,47.04,47.06,46.96,47.05,78744.0,47.04,47.06,46.96,47.05,78744.0
2025-03-24 14:00:00,47.05,47.47,47.05,47.45,74643.0,47.05,47.47,47.05,47.45,74643.0
2025-03-24 14:30:00,47.44,47.55,47.34,47.44,64124.0,47.44,47.55,47.34,47.44,64124.0
2025-03-24 15:00:00,47.41,47.45,47.2,47.34,148559.0,47.41,47.45,47.2,47.34,148559.0
2025-03-24 15:30:00,47.34,47.57,47.29,47.52,228563.0,47.34,47.57,47.29,47.52,228563.0
2025-03-25 09:30:00,47.04,47.2,46.08,46.16,345233.0,47.04,47.2,46.08,46.16,345233.0
2025-03-25 10:00:00,46.16,46.72,46.07,46.59,157995.0,46.16,46.72,46.07,46.59,157995.0
2025-03-25 10:30:00,46.6,46.87,46.5,46.84,94606.0,46.6,46.87,46.5,46.84,94606.0
2025-03-25 11:00:00,46.82,46.9,46.65,46.72,65548.0,46.82,46.9,46.65,46.72,65548.0
2025-03-25 11:30:00,46.7,46.81,46.51,46.53,56562.0,46.7,46.81,46.51,46.53,56562.0
2025-03-25 12:00:00,46.51,46.66,46.46,46.65,78499.0,46.51,46.66,46.46,46.65,78499.0
2025-03-25 12:30:00,46.62,46.67,46.56,46.61,33549.0,46.62,46.67,46.56,46.61,33549.0
2025-03-25 13:00:00,46.58,46.68,46.45,46.47,43006.0,46.58,46.68,46.45,46.47,43006.0
2025-03-25 13:30:00,46.47,46.6,46.42,46.45,36560.0,46.47,46.6,46.42,46.45,36560.0
2025-03-25 14:00:00,46.46,46.52,46.36,46.38,36100.0,46.46,46.52,46.36,46.38,36100.0
2025-03-25 14:30:00,46.39,46.4,46.31,46.33,27575.0,46.39,46.4,46.31,46.33,27575.0
2025-03-25 15:00:00,46.31,46.34,46.21,46.21,50942.0,46.31,46.34,46.21,46.21,50942.0
2025-03-25 15:30:00,46.2,46.5,46.19,46.45,190577.0,46.2,46.5,46.19,46.45,190577.0
2025-03-26 09:30:00,46.75,47.53,46.71,47.08,43403.0,46.75,47.53,46.71,47.08,43403.0
2025-03-26 10:00:00,46.98,47.26,46.6,46.7,31476.0,46.98,47.26,46.6,46.7,31476.0
2025-03-26 10:30:00,46.68,46.99,46.56,46.86,31803.0,46.68,46.99,46.56,46.86,31803.0
2025-03-26 11:00:00,46.89,47.39,46.81,47.24,59935.0,46.89,47.39,46.81,47.24,59935.0
2025-03-26 11:30:00,47.28,47.43,47.11,47.11,27129.0,47.28,47.43,47.11,47.11,27129.0
2025-03-26 12:00:00,47.14,47.24,47.0,47.13,23951.0,47.14,47.24,47.0,47.13,23951.0
2025-03-26 12:30:00,47.09,47.16,46.85,46.93,26553.0,47.09,47.16,46.85,46.93,26553.0
2025-03-26 13:00:00,46.9,47.06,46.86,46.87,31771.0,46.9,47.06,46.86,46.87,31771.0
2025-03-26 13:30:00,46.87,47.02,46.74,46.76,24833.0,46.87,47.02,46.74,46.76,24833.0
2025-03-26 14:00:00,46.78,47.08,46.73,47.01,41306.0,46.78,47.08,46.73,47.01,41306.0
2025-03-26 14:30:00,46.96,47.07,46.9,46.93,39610.0,46.96,47.07,46.9,46.93,39610.0
2025-03-26 15:00:00,46.95,47.08,46.87,46.9,78706.0,46.95,47.08,46.87,46.9,78706.0
2025-03-26 15:30:00,46.92,47.34,46.92,47.3,206900.0,46.92,47.34,46.92,47.3,206900.0
2025-03-27 09:30:00,46.61,48.33,46.61,48.3,24774.0,46.61,48.33,46.61,48.3,24774.0
2025-03-27 10:00:00,48.3,48.59,48.3,48.37,28586.0,48.3,48.59,48.3,48.37,28586.0
2025-03-27 10:30:00,48.36,48.51,48.24,48.3,42543.0,48.36,48.51,48.24,48.3,42543.0
2025-03-27 11:00:00,48.26,48.32,47.78,47.81,36952.0,48.26,48.32,47.78,47.81,36952.0
2025-03-27 11:30:00,47.8,47.81,47.55,47.59,68626.0,47.8,47.81,47.55,47.59,68626.0
2025-03-27 12:00:00,47.58,47.78,47.53,47.55,50396.0,47.58,47.78,47.53,47.55,50396.0
2025-03-27 12:30:00,47.55,47.65,47.47,47.47,37437.0,47.55,47.65,47.47,47.47,37437.0
2025-03-27 13:00:00,47.47,47.6,47.36,47.41,37103.0,47.47,47.6,47.36,47.41,37103.0
2025-03-27 13:30:00,47.38,47.59,47.32,47.44,37249.0,47.38,47.59,47.32,47.44,37249.0
2025-03-27 14:00:00,47.42,47.64,47.42,47.48,46624.0,47.42,47.64,47.42,47.48,46624.0
2025-03-27 14:30:00,47.49,47.81,47.48,47.62,49179.0,47.49,47.81,47.48,47.62,49179.0
2025-03-27 15:00:00,47.62,47.7,47.57,47.62,82187.0,47.62,47.7,47.57,47.62,82187.0
2025-03-27 15:30:00,47.59,47.71,47.46,47.6,177427.0,47.59,47.71,47.46,47.6,177427.0
2025-03-28 09:30:00,47.77,47.77,46.6,46.6,30506.0,47.77,47.77,46.6,46.6,30506.0
2025-03-28 10:00:00,46.6,46.73,46.32,46.32,62239.0,46.6,46.73,46.32,46.32,62239.0
2025-03-28 10:30:00,46.38,46.89,46.34,46.86,80890.0,46.38,46.89,46.34,46.86,80890.0
2025-03-28 11:00:00,46.88,47.03,46.74,46.91,39699.0,46.88,47.03,46.74,46.91,39699.0
2025-03-28 11:30:00,46.9,47.06,46.78,46.82,46958.0,46.9,47.06,46.78,46.82,46958.0
2025-03-28 12:00:00,46.84,47.14,46.84,46.94,27415.0,46.84,47.14,46.84,46.94,27415.0
2025-03-28 12:30:00,46.94,46.98,46.79,46.79,23962.0,46.94,46.98,46.79,46.79,23962.0
2025-03-28 13:00:00,46.76,47.0,46.74,46.82,37290.0,46.76,47.0,46.74,46.82,37290.0
2025-03-28 13:30:00,46.81,46.88,46.77,46.83,15019.0,46.81,46.88,46.77,46.83,15019.0
2025-03-28 14:00:00,46.84,47.08,46.78,46.84,20318.0,46.84,47.08,46.78,46.84,20318.0
2025-03-28 14:30:00,46.82,46.98,46.81,46.93,24426.0,46.82,46.98,46.81,46.93,24426.0
2025-03-28 15:00:00,46.94,47.05,46.82,46.83,57501.0,46.94,47.05,46.82,46.83,57501.0
2025-03-28 15:30:00,46.88,47.06,46.78,46.93,107707.0,46.88,47.06,46.78,46.93,107707.0
2025-03-31 09:30:00,46.61,47.05,46.28,46.94,58553.0,46.61,47.05,46.28,46.94,58553.0
2025-03-31 10:00:00,47.07,47.3,46.92,47.28,62761.0,47.07,47.3,46.92,47.28,62761.0
2025-03-31 10:30:00,47.29,47.73,47.28,47.47,73527.0,47.29,47.73,47.28,47.47,73527.0
2025-03-31 11:00:00,47.47,47.86,47.45,47.82,100124.0,47.47,47.86,47.45,47.82,100124.0
2025-03-31 11:30:00,47.88,48.12,47.77,47.78,44758.0,47.88,48.12,47.77,47.78,44758.0
2025-03-31 12:00:00,47.78,47.88,47.69,47.84,38796.0,47.78,47.88,47.69,47.84,38796.0
2025-03-31 12:30:00,47.84,47.99,47.8,47.83,44695.0,47.84,47.99,47.8,47.83,44695.0
2025-03-31 13:00:00,47.84,48.08,47.81,47.84,34089.0,47.84,48.08,47.81,47.84,34089.0
2025-03-31 13:30:00,47.83,47.93,47.79,47.81,55678.0,47.83,47.93,47.79,47.81,55678.0
2025-03-31 14:00:00,47.84,48.16,47.83,48.05,81237.0,47.84,48.16,47.83,48.05,81237.0
2025-03-31 14:30:00,48.04,48.17,48.03,48.07,65557.0,48.04,48.17,48.03,48.07,65557.0
2025-03-31 15:00:00,48.07,48.36,48.07,48.23,75148.0,48.07,48.36,48.07,48.23,75148.0
2025-03-31 15:30:00,48.2,48.24,47.79,47.86,212622.0,48.2,48.24,47.79,47.86,212622.0
2025-04-01 09:30:00,48.0,48.47,47.77,48.11,33518.0,48.0,48.47,47.77,48.11,33518.0
2025-04-01 10:00:00,48.16,48.4,48.0,48.38,17221.0,48.16,48.4,48.0,48.38,17221.0
2025-04-01 10:30:00,48.35,48.5,48.22,48.4,23789.0,48.35,48.5,48.22,48.4,23789.0
2025-04-01 11:00:00,48.33,48.58,48.33,48.41,15224.0,48.33,48.58,48.33,48.41,15224.0
2025-04-01 11:30:00,48.44,48.44,48.13,48.17,19961.0,48.44,48.44,48.13,48.17,19961.0
2025-04-01 12:00:00,48.18,48.3,48.05,48.09,17681.0,48.18,48.3,48.05,48.09,17681.0
2025-04-01 12:30:00,48.06,48.14,47.96,48.1,12196.0,48.06,48.14,47.96,48.1,12196.0
2025-04-01 13:00:00,48.1,48.15,47.97,47.98,8806.0,48.1,48.15,47.97,47.98,8806.0
2025-04-01 13:30:00,47.98,48.05,47.93,47.93,17149.0,47.98,48.05,47.93,47.93,17149.0
2025-04-01 14:00:00,47.96,47.96,47.71,47.73,55648.0,47.96,47.96,47.71,47.73,55648.0
2025-04-01 14:30:00,47.7,47.86,47.62,47.84,36955.0,47.7,47.86,47.62,47.84,36955.0
2025-04-01 15:00:00,47.88,48.04,47.87,47.91,47535.0,47.88,48.04,47.87,47.91,47535.0
2025-04-01 15:30:00,47.95,48.02,47.88,47.95,131033.0,47.95,48.02,47.88,47.95,131033.0
2025-04-02 09:30:00,47.74,47.95,46.82,47.12,111955.0,47.74,47.95,46.82,47.12,111955.0
2025-04-02 10:00:00,47.2,47.33,46.96,47.11,49281.0,47.2,47.33,46.96,47.11,49281.0
2025-04-02 10:30:00,47.14,47.36,47.13,47.35,29777.0,47.14,47.36,47.13,47.35,29777.0
2025-04-02 11:00:00,47.34,48.11,47.27,48.04,55452.0,47.34,48.11,47.27,48.04,55452.0
2025-04-02 11:30:00,47.99,48.31,47.98,48.25,26689.0,47.99,48.31,47.98,48.25,26689.0
2025-04-02 12:00:00,48.3,48.4,48.06,48.34,38724.0,48.3,48.4,48.06,48.34,38724.0
2025-04-02 12:30:00,48.39,48.39,48.16,48.28,25503.0,48.39,48.39,48.16,48.28,25503.0
2025-04-02 13:00:00,48.26,48.36,48.16,48.16,22397.0,48.26,48.36,48.16,48.16,22397.0
2025-04-02 13:30:00,48.17,48.18,48.04,48.09,16909.0,48.17,48.18,48.04,48.09,16909.0
2025-04-02 14:00:00,48.07,48.27,48.06,48.23,34005.0,48.07,48.27,48.06,48.23,34005.0
2025-04-02 14:30:00,48.21,48.43,48.19,48.33,31546.0,48.21,48.43,48.19,48.33,31546.0
2025-04-02 15:00:00,48.33,48.64,48.32,48.61,83791.0,48.33,48.64,48.32,48.61,83791.0
2025-04-02 15:30:00,48.58,48.68,48.54,48.62,144172.0,48.58,48.68,48.54,48.62,144172.0
2025-04-03 09:30:00,47.02,47.24,46.15,46.54,137695.0,47.02,47.24,46.15,46.54,137695.0
2025-04-03 10:00:00,46.54,47.72,46.43,47.65,138976.0,46.54,47.72,46.43,47.65,138976.0
2025-04-03 10:30:00,47.64,47.87,47.36,47.4,81615.0,47.64,47.87,47.36,47.4,81615.0
2025-04-03 11:00:00,47.38,47.49,47.06,47.08,37713.0,47.38,47.49,47.06,47.08,37713.0
2025-04-03 11:30:00,47.15,47.49,47.09,47.39,52336.0,47.15,47.49,47.09,47.39,52336.0
2025-04-03 12:00:00,47.4,47.68,47.39,47.56,56173.0,47.4,47.68,47.39,47.56,56173.0
2025-04-03 12:30:00,47.58,47.61,47.33,47.38,39028.0,47.58,47.61,47.33,47.38,39028.0
2025-04-03 13:00:00,47.41,47.48,47.26,47.29,22617.0,47.41,47.48,47.26,47.29,22617.0
2025-04-03 13:30:00,47.29,47.5,47.27,47.27,30948.0,47.29,47.5,47.27,47.27,30948.0
2025-04-03 14:00:00,47.29,47.33,47.15,47.21,62408.0,47.29,47.33,47.15,47.21,62408.0
2025-04-03 14:30:00,47.21,47.87,47.15,47.8,93574.0,47.21,47.87,47.15,47.8,93574.0
2025-04-03 15:00:00,47.81,47.81,47.4,47.4,71993.0,47.81,47.81,47.4,47.4,71993.0
2025-04-03 15:30:00,47.43,47.81,47.4,47.81,135799.0,47.43,47.81,47.4,47.81,135799.0
2025-04-04 09:30:00,43.96,45.8,43.83,44.54,127427.0,43.96,45.8,43.83,44.54,127427.0
2025-04-04 10:00:00,44.63,44.91,44.09,44.16,146801.0,44.63,44.91,44.09,44.16,146801.0
2025-04-04 10:30:00,44.27,44.48,43.33,44.0,251080.0,44.27,44.48,43.33,44.0,251080.0
2025-04-04 11:00:00,43.98,44.9,43.98,44.47,213798.0,43.98,44.9,43.98,44.47,213798.0
2025-04-04 11:30:00,44.43,44.63,43.92,44.06,276497.0,44.43,44.63,43.92,44.06,276497.0
2025-04-04 12:00:00,44.06,44.15,43.51,43.66,344319.0,44.06,44.15,43.51,43.66,344319.0
2025-04-04 12:30:00,43.62,44.01,43.48,43.92,148583.0,43.62,44.01,43.48,43.92,148583.0
2025-04-04 13:00:00,43.92,44.04,43.69,43.91,95024.0,43.92,44.04,43.69,43.91,95024.0
2025-04-04 13:30:00,43.91,44.24,43.77,44.16,53985.0,43.91,44.24,43.77,44.16,53985.0
2025-04-04 14:00:00,44.21,44.55,44.17,44.18,57475.0,44.21,44.55,44.17,44.18,57475.0
2025-04-04 14:30:00,44.2,44.37,44.09,44.23,64406.0,44.2,44.37,44.09,44.23,64406.0
2025-04-04 15:00:00,44.3,44.6,44.19,44.57,69155.0,44.3,44.6,44.19,44.57,69155.0
2025-04-04 15:30:00,44.58,44.79,44.38,44.68,143339.0,44.58,44.79,44.38,44.68,143339.0
2025-04-07 09:30:00,41.98,44.32,41.94,44.08,234737.0,41.98,44.32,41.94,44.08,234737.0
2025-04-07 10:00:00,44.07,45.23,43.71,43.75,282862.0,44.07,45.23,43.71,43.75,282862.0
2025-04-07 10:30:00,43.8,44.36,43.29,44.0,83628.0,43.8,44.36,43.29,44.0,83628.0
2025-04-07 11:00:00,43.9,44.29,42.38,42.55,64516.0,43.9,44.29,42.38,42.55,64516.0
2025-04-07 11:30:00,42.66,42.93,42.06,42.15,51184.0,42.66,42.93,42.06,42.15,51184.0
2025-04-07 12:00:00,42.26,42.3,41.5,41.94,154797.0,42.26,42.3,41.5,41.94,154797.0
2025-04-07 12:30:00,41.94,42.26,41.55,41.77,52728.0,41.94,42.26,41.55,41.77,52728.0
2025-04-07 13:00:00,41.77,42.7,41.76,42.69,53564.0,41.77,42.7,41.76,42.69,53564.0
2025-04-07 13:30:00,42.61,43.03,42.4,42.91,32167.0,42.61,43.03,42.4,42.91,32167.0
2025-04-07 14:00:00,42.91,42.94,42.55,42.57,64566.0,42.91,42.94,42.55,42.57,64566.0
2025-04-07 14:30:00,42.68,42.96,42.15,42.31,23665.0,42.68,42.96,42.15,42.31,23665.0
2025-04-07 15:00:00,42.43,42.75,42.31,42.52,130529.0,42.43,42.75,42.31,42.52,130529.0
2025-04-07 15:30:00,42.56,43.03,42.56,42.64,157198.0,42.56,43.03,42.56,42.64,157198.0
2025-04-08 09:30:00,43.86,44.0,42.91,43.83,80015.0,43.86,44.0,42.91,43.83,80015.0
2025-04-08 10:00:00,43.83,43.94,43.4,43.54,65056.0,43.83,43.94,43.4,43.54,65056.0
2025-04-08 10:30:00,43.54,43.71,42.81,42.86,35805.0,43.54,43.71,42.81,42.86,35805.0
2025-04-08 11:00:00,42.91,43.1,42.76,42.92,49967.0,42.91,43.1,42.76,42.92,49967.0
2025-04-08 11:30:00,42.91,43.1,42.74,42.9,21709.0,42.91,43.1,42.74,42.9,21709.0
2025-04-08 12:00:00,42.86,42.89,42.38,42.47,23475.0,42.86,42.89,42.38,42.47,23475.0
2025-04-08 12:30:00,42.51,42.56,41.8,41.8,28666.0,42.51,42.56,41.8,41.8,28666.0
2025-04-08 13:00:00,41.75,41.86,41.41,41.42,20317.0,41.75,41.86,41.41,41.42,20317.0
2025-04-08 13:30:00,41.42,41.97,41.36,41.59,26277.0,41.42,41.97,41.36,41.59,26277.0
2025-04-08 14:00:00,41.59,41.87,41.49,41.51,46795.0,41.59,41.87,41.49,41.51,46795.0
2025-04-08 14:30:00,41.55,41.95,41.25,41.26,37946.0,41.55,41.95,41.25,41.26,37946.0
2025-04-08 15:00:00,41.29,41.29,40.66,40.94,112337.0,41.29,41.29,40.66,40.94,112337.0
2025-04-08 15:30:00,40.84,41.29,40.79,41.22,200510.0,40.84,41.29,40.79,41.22,200510.0
2025-04-09 09:30:00,41.47,43.0,41.01,41.97,105078.0,41.47,43.0,41.01,41.97,105078.0
2025-04-09 10:00:00,41.97,42.6,41.59,41.67,144739.0,41.97,42.6,41.59,41.67,144739.0
2025-04-09 10:30:00,41.65,41.68,40.8,40.89,81129.0,41.65,41.68,40.8,40.89,81129.0
2025-04-09 11:00:00,40.86,41.34,40.71,41.11,82462.0,40.86,41.34,40.71,41.11,82462.0
2025-04-09 11:30:00,41.11,41.34,40.91,41.01,92856.0,41.11,41.34,40.91,41.01,92856.0
2025-04-09 12:00:00,41.0,41.19,40.87,40.95,112927.0,41.0,41.19,40.87,40.95,112927.0
2025-04-09 12:30:00,40.89,41.32,40.89,41.21,68580.0,40.89,41.32,40.89,41.21,68580.0
2025-04-09 13:00:00,41.25,43.27,41.1,42.36,118411.0,41.25,43.27,41.1,42.36,118411.0
2025-04-09 13:30:00,42.32,43.08,42.25,42.82,84810.0,42.32,43.08,42.25,42.82,84810.0
2025-04-09 14:00:00,42.87,43.13,42.53,42.86,83323.0,42.87,43.13,42.53,42.86,83323.0
2025-04-09 14:30:00,42.91,43.04,42.34,42.57,93609.0,42.91,43.04,42.34,42.57,93609.0
2025-04-09 15:00:00,42.46,43.24,42.38,43.0,145714.0,42.46,43.24,42.38,43.0,145714.0
2025-04-09 15:30:00,43.04,43.3,42.78,42.97,252271.0,43.04,43.3,42.78,42.97,252271.0
2025-04-10 09:30:00,42.78,43.72,42.5,42.5,78224.0,42.78,43.72,42.5,42.5,78224.0
2025-04-10 10:00:00,42.46,43.24,42.37,42.91,49769.0,42.46,43.24,42.37,42.91,49769.0
2025-04-10 10:30:00,42.93,43.57,42.92,43.07,65032.0,42.93,43.57,42.92,43.07,65032.0
2025-04-10 11:00:00,43.07,43.14,42.77,42.77,39396.0,43.07,43.14,42.77,42.77,39396.0
2025-04-10 11:30:00,42.77,42.88,42.19,42.24,54810.0,42.77,42.88,42.19,42.24,54810.0
2025-04-10 12:00:00,42.24,42.38,42.0,42.14,51489.0,42.24,42.38,42.0,42.14,51489.0
2025-04-10 12:30:00,42.21,42.71,42.18,42.71,30789.0,42.21,42.71,42.18,42.71,30789.0
2025-04-10 13:00:00,42.71,43.06,42.27,42.5,38310.0,42.71,43.06,42.27,42.5,38310.0
2025-04-10 13:30:00,42.44,43.2,42.42,43.16,39650.0,42.44,43.2,42.42,43.16,39650.0
2025-04-10 14:00:00,43.16,43.56,43.03,43.47,64502.0,43.16,43.56,43.03,43.47,64502.0
2025-04-10 14:30:00,43.48,43.68,43.17,43.27,56886.0,43.48,43.68,43.17,43.27,56886.0
2025-04-10 15:00:00,43.21,43.57,43.14,43.25,134219.0,43.21,43.57,43.14,43.25,134219.0
2025-04-10 15:30:00,43.23,43.35,42.32,42.54,224132.0,43.23,43.35,42.32,42.54,224132.0
2025-04-11 09:30:00,42.91,44.0,42.71,43.41,67590.0,42.91,44.0,42.71,43.41,67590.0
2025-04-11 10:00:00,43.32,43.77,42.64,42.79,42541.0,43.32,43.77,42.64,42.79,42541.0
2025-04-11 10:30:00,42.77,42.82,42.08,42.16,170508.0,42.77,42.82,42.08,42.16,170508.0
2025-04-11 11:00:00,42.11,42.4,41.89,41.96,73098.0,42.11,42.4,41.89,41.96,73098.0
2025-04-11 11:30:00,41.96,42.19,41.95,42.1,96855.0,41.96,42.19,41.95,42.1,96855.0
2025-04-11 12:00:00,42.1,42.35,42.01,42.1,72156.0,42.1,42.35,42.01,42.1,72156.0
2025-04-11 12:30:00,42.11,42.46,42.08,42.34,109352.0,42.11,42.46,42.08,42.34,109352.0
2025-04-11 13:00:00,42.34,42.53,42.26,42.44,110288.0,42.34,42.53,42.26,42.44,110288.0
2025-04-11 13:30:00,42.48,43.12,42.46,42.98,30339.0,42.48,43.12,42.46,42.98,30339.0
2025-04-11 14:00:00,43.0,43.13,42.8,42.85,35378.0,43.0,43.13,42.8,42.85,35378.0
2025-04-11 14:30:00,42.87,43.01,42.82,42.88,34453.0,42.87,43.01,42.82,42.88,34453.0
2025-04-11 15:00:00,42.88,43.34,42.8,43.21,134311.0,42.88,43.34,42.8,43.21,134311.0
2025-04-11 15:30:00,43.15,43.19,42.9,42.99,148592.0,43.15,43.19,42.9,42.99,148592.0
2025-04-14 09:30:00,43.8,45.42,43.72,45.37,67431.0,43.8,45.42,43.72,45.37,67431.0
2025-04-14 10:00:00,45.39,46.06,45.39,45.68,94442.0,45.39,46.06,45.39,45.68,94442.0
2025-04-14 10:30:00,45.65,45.65,44.83,44.86,29595.0,45.65,45.65,44.83,44.86,29595.0
2025-04-14 11:00:00,44.84,44.98,44.29,44.39,26743.0,44.84,44.98,44.29,44.39,26743.0
2025-04-14 11:30:00,44.39,44.65,44.08,44.09,29359.0,44.39,44.65,44.08,44.09,29359.0
2025-04-14 12:00:00,44.04,44.31,43.98,44.07,68222.0,44.04,44.31,43.98,44.07,68222.0
2025-04-14 12:30:00,44.1,44.37,44.07,44.17,24571.0,44.1,44.37,44.07,44.17,24571.0
2025-04-14 13:00:00,44.19,44.56,44.04,44.12,29001.0,44.19,44.56,44.04,44.12,29001.0
2025-04-14 13:30:00,44.15,44.43,43.98,44.2,29275.0,44.15,44.43,43.98,44.2,29275.0
2025-04-14 14:00:00,44.2,44.38,44.09,44.24,45177.0,44.2,44.38,44.09,44.24,45177.0
2025-04-14 14:30:00,44.3,44.3,44.0,44.07,37236.0,44.3,44.3,44.0,44.07,37236.0
2025-04-14 15:00:00,44.1,44.54,44.09,44.32,119931.0,44.1,44.54,44.09,44.32,119931.0
2025-04-14 15:30:00,44.32,44.45,43.99,44.19,169659.0,44.32,44.45,43.99,44.19,169659.0
2025-04-15 09:30:00,45.1,45.62,44.67,45.34,240692.0,45.1,45.62,44.67,45.34,240692.0
2025-04-15 10:00:00,45.48,45.88,45.02,45.38,63222.0,45.48,45.88,45.02,45.38,63222.0
2025-04-15 10:30:00,45.38,45.38,44.97,45.24,45488.0,45.38,45.38,44.97,45.24,45488.0
2025-04-15 11:00:00,45.22,45.51,45.18,45.38,15321.0,45.22,45.51,45.18,45.38,15321.0
2025-04-15 11:30:00,45.34,45.47,45.13,45.2,30901.0,45.34,45.47,45.13,45.2,30901.0
2025-04-15 12:00:00,45.24,45.45,45.2,45.32,36463.0,45.24,45.45,45.2,45.32,36463.0
2025-04-15 12:30:00,45.29,45.44,45.25,45.31,7394.0,45.29,45.44,45.25,45.31,7394.0
2025-04-15 13:00:00,45.3,45.43,45.15,45.16,27918.0,45.3,45.43,45.15,45.16,27918.0
2025-04-15 13:30:00,45.19,45.55,45.18,45.33,23178.0,45.19,45.55,45.18,45.33,23178.0
2025-04-15 14:00:00,45.41,45.87,45.31,45.67,108897.0,45.41,45.87,45.31,45.67,108897.0
2025-04-15 14:30:00,45.67,45.85,45.67,45.73,55060.0,45.67,45.85,45.67,45.73,55060.0
2025-04-15 15:00:00,45.73,46.0,45.71,45.84,90108.0,45.73,46.0,45.71,45.84,90108.0
2025-04-15 15:30:00,45.87,45.92,45.52,45.52,206208.0,45.87,45.92,45.52,45.52,206208.0
2025-04-16 09:30:00,44.2,44.59,43.49,44.27,47821.0,44.2,44.59,43.49,44.27,47821.0
2025-04-16 10:00:00,44.27,44.73,44.27,44.61,25516.0,44.27,44.73,44.27,44.61,25516.0
2025-04-16 10:30:00,44.61,44.72,44.48,44.58,38890.0,44.61,44.72,44.48,44.58,38890.0
2025-04-16 11:00:00,44.59,44.91,44.57,44.86,76102.0,44.59,44.91,44.57,44.86,76102.0
2025-04-16 11:30:00,44.83,44.88,44.19,44.27,142344.0,44.83,44.88,44.19,44.27,142344.0
2025-04-16 12:00:00,44.27,44.56,44.22,44.35,25524.0,44.27,44.56,44.22,44.35,25524.0
2025-04-16 12:30:00,44.36,44.55,44.36,44.4,21928.0,44.36,44.55,44.36,44.4,21928.0
2025-04-16 13:00:00,44.37,44.61,44.34,44.49,28097.0,44.37,44.61,44.34,44.49,28097.0
2025-04-16 13:30:00,44.47,44.48,44.14,44.2,35673.0,44.47,44.48,44.14,44.2,35673.0
2025-04-16 14:00:00,44.2,44.4,44.11,44.22,47113.0,44.2,44.4,44.11,44.22,47113.0
2025-04-16 14:30:00,44.17,44.22,44.0,44.03,30467.0,44.17,44.22,44.0,44.03,30467.0
2025-04-16 15:00:00,44.02,44.13,43.9,43.93,50349.0,44.02,44.13,43.9,43.93,50349.0
2025-04-16 15:30:00,43.94,44.46,43.94,44.14,247873.0,43.94,44.46,43.94,44.14,247873.0
2025-04-17 09:30:00,44.99,45.79,44.75,45.16,45063.0,44.99,45.79,44.75,45.16,45063.0
2025-04-17 10:00:00,45.2,45.25,44.9,44.96,20447.0,45.2,45.25,44.9,44.96,20447.0
2025-04-17 10:30:00,44.99,45.09,44.66,44.66,25748.0,44.99,45.09,44.66,44.66,25748.0
2025-04-17 11:00:00,44.65,44.95,44.63,44.63,44518.0,44.65,44.95,44.63,44.63,44518.0
2025-04-17 11:30:00,44.7,44.9,44.61,44.61,20220.0,44.7,44.9,44.61,44.61,20220.0
2025-04-17 12:00:00,44.61,44.88,44.57,44.8,69504.0,44.61,44.88,44.57,44.8,69504.0
2025-04-17 12:30:00,44.75,44.87,44.6,44.82,20182.0,44.75,44.87,44.6,44.82,20182.0
2025-04-17 13:00:00,44.86,44.89,44.55,44.58,25405.0,44.86,44.89,44.55,44.58,25405.0
2025-04-17 13:30:00,44.59,44.73,44.55,44.62,38319.0,44.59,44.73,44.55,44.62,38319.0
2025-04-17 14:00:00,44.67,45.01,44.65,44.86,47228.0,44.67,45.01,44.65,44.86,47228.0
2025-04-17 14:30:00,44.89,45.05,44.86,44.93,46929.0,44.89,45.05,44.86,44.93,46929.0
2025-04-17 15:00:00,44.93,44.99,44.86,44.89,46546.0,44.93,44.99,44.86,44.89,46546.0
2025-04-17 15:30:00,44.92,45.03,44.73,44.8,104618.0,44.92,45.03,44.73,44.8,104618.0
2025-04-21 09:30:00,44.2,44.73,43.51,43.93,109218.0,44.2,44.73,43.51,43.93,109218.0
2025-04-21 10:00:00,43.88,44.16,43.88,44.08,100687.0,43.88,44.16,43.88,44.08,100687.0
2025-04-21 10:30:00,44.07,45.03,44.07,44.95,104039.0,44.07,45.03,44.07,44.95,104039.0
2025-04-21 11:00:00,45.01,45.05,44.43,44.48,36728.0,45.01,45.05,44.43,44.48,36728.0
2025-04-21 11:30:00,44.48,44.54,44.33,44.43,26197.0,44.48,44.54,44.33,44.43,26197.0
2025-04-21 12:00:00,44.43,44.55,44.37,44.54,66276.0,44.43,44.55,44.37,44.54,66276.0
2025-04-21 12:30:00,44.54,44.66,44.26,44.27,81560.0,44.54,44.66,44.26,44.27,81560.0
2025-04-21 13:00:00,44.29,44.31,44.02,44.25,44095.0,44.29,44.31,44.02,44.25,44095.0
2025-04-21 13:30:00,44.25,44.35,44.1,44.14,41083.0,44.25,44.35,44.1,44.14,41083.0
2025-04-21 14:00:00,44.14,44.52,44.14,44.47,73776.0,44.14,44.52,44.14,44.47,73776.0
2025-04-21 14:30:00,44.48,44.54,44.41,44.41,51688.0,44.48,44.54,44.41,44.41,51688.0
2025-04-21 15:00:00,44.41,44.5,44.32,44.36,37844.0,44.41,44.5,44.32,44.36,37844.0
2025-04-21 15:30:00,44.41,44.55,44.38,44.5,196534.0,44.41,44.55,44.38,44.5,196534.0
2025-04-22 09:30:00,43.62,44.64,43.62,44.33,60281.0,43.62,44.64,43.62,44.33,60281.0
2025-04-22 10:00:00,44.28,44.48,44.14,44.24,26172.0,44.28,44.48,44.14,44.24,26172.0
2025-04-22 10:30:00,44.24,44.24,43.89,44.03,59385.0,44.24,44.24,43.89,44.03,59385.0
2025-04-22 11:00:00,44.05,44.36,43.98,44.19,57902.0,44.05,44.36,43.98,44.19,57902.0
2025-04-22 11:30:00,44.18,44.2,43.91,44.13,66104.0,44.18,44.2,43.91,44.13,66104.0
2025-04-22 12:00:00,44.12,44.71,44.12,44.66,116514.0,44.12,44.71,44.12,44.66,116514.0
2025-04-22 12:30:00,44.67,44.74,44.4,44.56,77814.0,44.67,44.74,44.4,44.56,77814.0
2025-04-22 13:00:00,44.57,44.66,44.06,44.06,62457.0,44.57,44.66,44.06,44.06,62457.0
2025-04-22 13:30:00,44.06,44.23,44.02,44.08,81861.0,44.06,44.23,44.02,44.08,81861.0
2025-04-22 14:00:00,44.07,44.21,44.07,44.16,91014.0,44.07,44.21,44.07,44.16,91014.0
2025-04-22 14:30:00,44.15,44.29,44.13,44.26,60913.0,44.15,44.29,44.13,44.26,60913.0
2025-04-22 15:00:00,44.26,44.27,44.1,44.16,134365.0,44.26,44.27,44.1,44.16,134365.0
2025-04-22 15:30:00,44.18,44.38,44.16,44.37,406145.0,44.18,44.38,44.16,44.37,406145.0
2025-04-23 09:30:00,43.38,47.74,43.05,46.85,855950.0,43.38,47.74,43.05,46.85,855950.0
2025-04-23 10:00:00,46.94,47.35,44.21,44.21,557886.0,46.94,47.35,44.21,44.21,557886.0
2025-04-23 10:30:00,44.2,44.37,43.3,43.8,344056.0,44.2,44.37,43.3,43.8,344056.0
2025-04-23 11:00:00,43.78,44.07,43.57,43.73,184359.0,43.78,44.07,43.57,43.73,184359.0
2025-04-23 11:30:00,43.73,43.8,43.43,43.55,109335.0,43.73,43.8,43.43,43.55,109335.0
2025-04-23 12:00:00,43.55,43.56,43.3,43.47,123807.0,43.55,43.56,43.3,43.47,123807.0
2025-04-23 12:30:00,43.45,43.76,43.34,43.69,295550.0,43.45,43.76,43.34,43.69,295550.0
2025-04-23 13:00:00,43.66,44.0,43.6,43.9,215000.0,43.66,44.0,43.6,43.9,215000.0
2025-04-23 13:30:00,43.91,43.92,43.47,43.62,104578.0,43.91,43.92,43.47,43.62,104578.0
2025-04-23 14:00:00,43.67,43.92,43.62,43.72,85350.0,43.67,43.92,43.62,43.72,85350.0
2025-04-23 14:30:00,43.78,44.0,43.6,43.78,125135.0,43.78,44.0,43.6,43.78,125135.0
2025-04-23 15:00:00,43.85,43.98,43.75,43.96,121434.0,43.85,43.98,43.75,43.96,121434.0
2025-04-23 15:30:00,43.99,44.12,43.59,44.09,334374.0,43.99,44.12,43.59,44.09,334374.0
2025-04-24 09:30:00,46.05,47.58,45.94,47.25,642631.0,46.05,47.58,45.94,47.25,642631.0
2025-04-24 10:00:00,47.13,47.45,46.54,46.82,458712.0,47.13,47.45,46.54,46.82,458712.0
2025-04-24 10:30:00,46.76,47.15,46.2,46.53,148988.0,46.76,47.15,46.2,46.53,148988.0
2025-04-24 11:00:00,46.47,46.89,46.39,46.64,116183.0,46.47,46.89,46.39,46.64,116183.0
2025-04-24 11:30:00,46.64,46.64,46.36,46.45,64805.0,46.64,46.64,46.36,46.45,64805.0
2025-04-24 12:00:00,46.45,46.75,46.44,46.61,67224.0,46.45,46.75,46.44,46.61,67224.0
2025-04-24 12:30:00,46.61,46.72,46.4,46.65,248698.0,46.61,46.72,46.4,46.65,248698.0
2025-04-24 13:00:00,46.65,46.83,46.5,46.58,48286.0,46.65,46.83,46.5,46.58,48286.0
2025-04-24 13:30:00,46.61,46.68,46.49,46.63,34432.0,46.61,46.68,46.49,46.63,34432.0
2025-04-24 14:00:00,46.61,46.74,46.45,46.64,37283.0,46.61,46.74,46.45,46.64,37283.0
2025-04-24 14:30:00,46.59,46.69,46.35,46.46,51139.0,46.59,46.69,46.35,46.46,51139.0
2025-04-24 15:00:00,46.47,46.5,46.07,46.27,62157.0,46.47,46.5,46.07,46.27,62157.0
2025-04-24 15:30:00,46.27,46.54,46.08,46.08,325651.0,46.27,46.54,46.08,46.08,325651.0
2025-04-25 09:30:00,46.58,46.8,46.01,46.54,135868.0,46.58,46.8,46.01,46.54,135868.0
2025-04-25 10:00:00,46.56,47.25,46.55,46.79,62129.0,46.56,47.25,46.55,46.79,62129.0
2025-04-25 10:30:00,46.77,46.77,45.68,45.8,41362.0,46.77,46.77,45.68,45.8,41362.0
2025-04-25 11:00:00,45.83,46.31,45.81,46.18,29861.0,45.83,46.31,45.81,46.18,29861.0
2025-04-25 11:30:00,46.16,46.49,46.1,46.26,35502.0,46.16,46.49,46.1,46.26,35502.0
2025-04-25 12:00:00,46.26,46.35,46.22,46.3,16410.0,46.26,46.35,46.22,46.3,16410.0
2025-04-25 12:30:00,46.35,46.42,46.13,46.42,25091.0,46.35,46.42,46.13,46.42,25091.0
2025-04-25 13:00:00,46.41,46.66,46.31,46.65,13405.0,46.41,46.66,46.31,46.65,13405.0
2025-04-25 13:30:00,46.65,46.87,46.35,46.53,74608.0,46.65,46.87,46.35,46.53,74608.0
2025-04-25 14:00:00,46.54,46.85,46.53,46.74,64931.0,46.54,46.85,46.53,46.74,64931.0
2025-04-25 14:30:00,46.8,46.85,46.51,46.6,27456.0,46.8,46.85,46.51,46.6,27456.0
2025-04-25 15:00:00,46.61,46.9,46.58,46.84,54112.0,46.61,46.9,46.58,46.84,54112.0
2025-04-25 15:30:00,46.86,47.05,46.73,46.8,147617.0,46.86,47.05,46.73,46.8,147617.0
2025-04-28 09:30:00,47.23,47.47,46.58,46.69,85640.0,47.23,47.47,46.58,46.69,85640.0
2025-04-28 10:00:00,46.67,46.8,46.29,46.38,33051.0,46.67,46.8,46.29,46.38,33051.0
2025-04-28 10:30:00,46.37,46.49,46.29,46.34,13519.0,46.37,46.49,46.29,46.34,13519.0
2025-04-28 11:00:00,46.38,46.75,46.38,46.61,36145.0,46.38,46.75,46.38,46.61,36145.0
2025-04-28 11:30:00,46.61,47.19,46.57,47.09,28052.0,46.61,47.19,46.57,47.09,28052.0
2025-04-28 12:00:00,47.08,47.08,46.84,46.91,21728.0,47.08,47.08,46.84,46.91,21728.0
2025-04-28 12:30:00,46.87,47.2,46.87,47.02,24206.0,46.87,47.2,46.87,47.02,24206.0
2025-04-28 13:00:00,47.03,47.1,46.93,46.97,17525.0,47.03,47.1,46.93,46.97,17525.0
2025-04-28 13:30:00,46.97,47.12,46.86,47.05,9777.0,46.97,47.12,46.86,47.05,9777.0
2025-04-28 14:00:00,47.05,47.24,47.03,47.21,27277.0,47.05,47.24,47.03,47.21,27277.0
2025-04-28 14:30:00,47.23,47.23,46.99,47.04,26437.0,47.23,47.23,46.99,47.04,26437.0
2025-04-28 15:00:00,47.04,47.21,47.02,47.19,30532.0,47.04,47.21,47.02,47.19,30532.0
2025-04-28 15:30:00,47.2,47.2,46.95,46.98,118253.0,47.2,47.2,46.95,46.98,118253.0
2025-04-29 09:30:00,48.69,49.04,48.36,48.93,124469.0,48.69,49.04,48.36,48.93,124469.0
2025-04-29 10:00:00,48.84,49.44,48.65,48.87,92060.0,48.84,49.44,48.65,48.87,92060.0
2025-04-29 10:30:00,48.83,48.83,48.28,48.57,73709.0,48.83,48.83,48.28,48.57,73709.0
2025-04-29 11:00:00,48.57,48.58,48.28,48.43,36537.0,48.57,48.58,48.28,48.43,36537.0
2025-04-29 11:30:00,48.42,48.69,48.34,48.35,56519.0,48.42,48.69,48.34,48.35,56519.0
2025-04-29 12:00:00,48.36,48.6,48.36,48.54,11748.0,48.36,48.6,48.36,48.54,11748.0
2025-04-29 12:30:00,48.5,48.63,48.35,48.46,42068.0,48.5,48.63,48.35,48.46,42068.0
2025-04-29 13:00:00,48.57,48.57,48.34,48.55,11571.0,48.57,48.57,48.34,48.55,11571.0
2025-04-29 13:30:00,48.52,48.73,48.46,48.69,4793.0,48.52,48.73,48.46,48.69,4793.0
2025-04-29 14:00:00,48.69,48.9,48.64,48.9,14933.0,48.69,48.9,48.64,48.9,14933.0
2025-04-29 14:30:00,48.87,48.99,48.76,48.93,36035.0,48.87,48.99,48.76,48.93,36035.0
2025-04-29 15:00:00,48.93,49.15,48.65,48.65,48858.0,48.93,49.15,48.65,48.65,48858.0
2025-04-29 15:30:00,48.69,48.95,48.63,48.9,175179.0,48.69,48.95,48.63,48.9,175179.0
2025-04-30 09:30:00,48.76,49.0,48.31,48.43,42368.0,48.76,49.0,48.31,48.43,42368.0
2025-04-30 10:00:00,48.43,48.91,48.41,48.77,16730.0,48.43,48.91,48.41,48.77,16730.0
2025-04-30 10:30:00,48.83,48.96,48.43,48.64,39686.0,48.83,48.96,48.43,48.64,39686.0
2025-04-30 11:00:00,48.67,48.9,48.57,48.74,56401.0,48.67,48.9,48.57,48.74,56401.0
2025-04-30 11:30:00,48.74,48.97,48.7,48.89,50162.0,48.74,48.97,48.7,48.89,50162.0
2025-04-30 12:00:00,48.86,48.94,48.8,48.88,34788.0,48.86,48.94,48.8,48.88,34788.0
2025-04-30 12:30:00,48.87,48.94,48.75,48.92,88882.0,48.87,48.94,48.75,48.92,88882.0
2025-04-30 13:00:00,48.92,49.26,48.9,49.23,25193.0,48.92,49.26,48.9,49.23,25193.0
2025-04-30 13:30:00,49.25,49.27,49.06,49.11,19312.0,49.25,49.27,49.06,49.11,19312.0
2025-04-30 14:00:00,49.11,49.21,48.84,48.87,42339.0,49.11,49.21,48.84,48.87,42339.0
2025-04-30 14:30:00,48.84,48.99,48.81,48.94,43617.0,48.84,48.99,48.81,48.94,43617.0
2025-04-30 15:00:00,48.95,48.95,48.81,48.81,52521.0,48.95,48.95,48.81,48.81,52521.0
2025-04-30 15:30:00,48.8,48.93,48.72,48.84,214163.0,48.8,48.93,48.72,48.84,214163.0
2025-05-01 09:30:00,49.12,49.22,48.8,48.83,18524.0,49.12,49.22,48.8,48.83,18524.0
2025-05-01 10:00:00,48.78,48.98,48.78,48.83,4778.0,48.78,48.98,48.78,48.83,4778.0
2025-05-01 10:30:00,48.82,48.9,48.58,48.81,39001.0,48.82,48.9,48.58,48.81,39001.0
2025-05-01 11:00:00,48.9,48.98,48.79,48.98,5998.0,48.9,48.98,48.79,48.98,5998.0
2025-05-01 11:30:00,48.92,48.95,48.8,48.8,5918.0,48.92,48.95,48.8,48.8,5918.0
2025-05-01 12:00:00,48.8,48.82,48.66,48.76,5543.0,48.8,48.82,48.66,48.76,5543.0
2025-05-01 12:30:00,48.79,48.81,48.68,48.76,3100.0,48.79,48.81,48.68,48.76,3100.0
2025-05-01 13:00:00,48.77,48.88,48.76,48.85,5306.0,48.77,48.88,48.76,48.85,5306.0
2025-05-01 13:30:00,48.83,48.84,48.74,48.75,2305.0,48.83,48.84,48.74,48.75,2305.0
2025-05-01 14:00:00,48.79,48.98,48.78,48.83,14460.0,48.79,48.98,48.78,48.83,14460.0
2025-05-01 14:30:00,48.79,48.97,48.73,48.93,15496.0,48.79,48.97,48.73,48.93,15496.0
2025-05-01 15:00:00,48.94,49.23,48.93,49.17,30055.0,48.94,49.23,48.93,49.17,30055.0
2025-05-01 15:30:00,49.15,49.2,48.83,48.91,57901.0,49.15,49.2,48.83,48.91,57901.0
2025-05-02 09:30:00,49.5,50.4,49.5,49.98,57871.0,49.5,50.4,49.5,49.98,57871.0
2025-05-02 10:00:00,49.96,50.3,49.83,50.23,106971.0,49.96,50.3,49.83,50.23,106971.0
2025-05-02 10:30:00,50.07,50.13,49.36,49.38,45497.0,50.07,50.13,49.36,49.38,45497.0
2025-05-02 11:00:00,49.38,49.46,49.2,49.2,38050.0,49.38,49.46,49.2,49.2,38050.0
2025-05-02 11:30:00,49.2,49.41,49.11,49.31,17889.0,49.2,49.41,49.11,49.31,17889.0
2025-05-02 12:00:00,49.13,49.74,49.13,49.73,20728.0,49.13,49.74,49.13,49.73,20728.0
2025-05-02 12:30:00,49.71,49.86,49.68,49.71,7318.0,49.71,49.86,49.68,49.71,7318.0
2025-05-02 13:00:00,49.7,49.86,49.7,49.8,10367.0,49.7,49.86,49.7,49.8,10367.0
2025-05-02 13:30:00,49.8,49.94,49.68,49.68,15063.0,49.8,49.94,49.68,49.68,15063.0
2025-05-02 14:00:00,49.68,49.94,49.68,49.82,21976.0,49.68,49.94,49.68,49.82,21976.0
2025-05-02 14:30:00,49.81,49.93,49.61,49.69,19535.0,49.81,49.93,49.61,49.69,19535.0
2025-05-02 15:00:00,49.7,49.76,49.58,49.58,32335.0,49.7,49.76,49.58,49.58,32335.0
2025-05-02 15:30:00,49.58,49.77,49.48,49.69,106439.0,49.58,49.77,49.48,49.69,106439.0
2025-05-05 09:30:00,49.2,49.4,48.87,49.13,47603.0,49.2,49.4,48.87,49.13,47603.0
2025-05-05 10:00:00,49.14,49.6,49.11,49.47,15062.0,49.14,49.6,49.11,49.47,15062.0
2025-05-05 10:30:00,49.52,49.89,49.36,49.85,20052.0,49.52,49.89,49.36,49.85,20052.0
2025-05-05 11:00:00,49.86,49.98,49.77,49.89,5874.0,49.86,49.98,49.77,49.89,5874.0
2025-05-05 11:30:00,49.83,49.83,49.68,49.77,3495.0,49.83,49.83,49.68,49.77,3495.0
2025-05-05 12:00:00,49.77,49.86,49.69,49.8,3142.0,49.77,49.86,49.69,49.8,3142.0
2025-05-05 12:30:00,49.87,49.99,49.75,49.75,8985.0,49.87,49.99,49.75,49.75,8985.0
2025-05-05 13:00:00,49.8,49.94,49.74,49.88,2974.0,49.8,49.94,49.74,49.88,2974.0
2025-05-05 13:30:00,49.96,50.0,49.83,49.85,22887.0,49.96,50.0,49.83,49.85,22887.0
2025-05-05 14:00:00,49.89,49.99,49.89,49.98,8044.0,49.89,49.99,49.89,49.98,8044.0
2025-05-05 14:30:00,49.96,50.05,49.94,49.99,7747.0,49.96,50.05,49.94,49.99,7747.0
2025-05-05 15:00:00,49.94,50.07,49.94,49.97,7831.0,49.94,50.07,49.94,49.97,7831.0
2025-05-05 15:30:00,50.01,50.04,49.82,49.9,48351.0,50.01,50.04,49.82,49.9,48351.0
2025-05-06 09:30:00,48.97,49.58,48.3,48.57,54018.0,48.97,49.58,48.3,48.57,54018.0
2025-05-06 10:00:00,48.51,48.68,48.41,48.51,29872.0,48.51,48.68,48.41,48.51,29872.0
2025-05-06 10:30:00,48.51,48.76,48.49,48.66,15171.0,48.51,48.76,48.49,48.66,15171.0
2025-05-06 11:00:00,48.66,49.01,48.59,48.84,19701.0,48.66,49.01,48.59,48.84,19701.0
2025-05-06 11:30:00,48.86,48.94,48.77,48.82,19749.0,48.86,48.94,48.77,48.82,19749.0
2025-05-06 12:00:00,48.87,48.99,48.75,48.82,17276.0,48.87,48.99,48.75,48.82,17276.0
2025-05-06 12:30:00,48.83,48.86,48.55,48.55,40082.0,48.83,48.86,48.55,48.55,40082.0
2025-05-06 13:00:00,48.56,48.73,48.49,48.56,15896.0,48.56,48.73,48.49,48.56,15896.0
2025-05-06 13:30:00,48.56,48.6,48.42,48.5,24523.0,48.56,48.6,48.42,48.5,24523.0
2025-05-06 14:00:00,48.47,48.54,48.28,48.54,24895.0,48.47,48.54,48.28,48.54,24895.0
2025-05-06 14:30:00,48.55,48.55,48.3,48.45,21059.0,48.55,48.55,48.3,48.45,21059.0
2025-05-06 15:00:00,48.45,48.5,48.32,48.45,24967.0,48.45,48.5,48.32,48.45,24967.0
2025-05-06 15:30:00,48.45,48.5,48.3,48.33,103910.0,48.45,48.5,48.3,48.33,103910.0
2025-05-07 09:30:00,48.33,48.38,47.66,47.77,15574.0,48.33,48.38,47.66,47.77,15574.0
2025-05-07 10:00:00,47.76,47.97,47.66,47.97,20597.0,47.76,47.97,47.66,47.97,20597.0
2025-05-07 10:30:00,47.95,48.24,47.92,48.23,13530.0,47.95,48.24,47.92,48.23,13530.0
2025-05-07 11:00:00,48.16,48.2,47.92,48.08,11443.0,48.16,48.2,47.92,48.08,11443.0
2025-05-07 11:30:00,48.06,48.11,47.9,48.03,9733.0,48.06,48.11,47.9,48.03,9733.0
2025-05-07 12:00:00,47.92,48.0,47.74,47.74,13948.0,47.92,48.0,47.74,47.74,13948.0
2025-05-07 12:30:00,47.74,47.85,47.72,47.78,13630.0,47.74,47.85,47.72,47.78,13630.0
2025-05-07 13:00:00,47.8,47.84,47.72,47.82,8986.0,47.8,47.84,47.72,47.82,8986.0
2025-05-07 13:30:00,47.82,47.9,47.72,47.77,16620.0,47.82,47.9,47.72,47.77,16620.0
2025-05-07 14:00:00,47.73,47.89,47.56,47.73,18876.0,47.73,47.89,47.56,47.73,18876.0
2025-05-07 14:30:00,47.73,47.83,47.47,47.65,20434.0,47.73,47.83,47.47,47.65,20434.0
2025-05-07 15:00:00,47.67,47.79,47.51,47.51,62536.0,47.67,47.79,47.51,47.51,62536.0
2025-05-07 15:30:00,47.52,47.93,47.51,47.7,62634.0,47.52,47.93,47.51,47.7,62634.0
2025-05-08 09:30:00,47.37,47.4,46.06,46.17,73565.0,47.37,47.4,46.06,46.17,73565.0
2025-05-08 10:00:00,46.12,46.88,46.1,46.8,55716.0,46.12,46.88,46.1,46.8,55716.0
2025-05-08 10:30:00,46.81,46.9,46.48,46.78,75979.0,46.81,46.9,46.48,46.78,75979.0
2025-05-08 11:00:00,46.68,46.73,46.2,46.55,54903.0,46.68,46.73,46.2,46.55,54903.0
2025-05-08 11:30:00,46.57,46.84,46.48,46.56,32414.0,46.57,46.84,46.48,46.56,32414.0
2025-05-08 12:00:00,46.58,46.72,46.41,46.47,31161.0,46.58,46.72,46.41,46.47,31161.0
2025-05-08 12:30:00,46.47,46.87,46.46,46.84,28028.0,46.47,46.87,46.46,46.84,28028.0
2025-05-08 13:00:00,46.85,46.92,46.76,46.86,34049.0,46.85,46.92,46.76,46.86,34049.0
2025-05-08 13:30:00,46.86,46.89,46.64,46.66,25118.0,46.86,46.89,46.64,46.66,25118.0
2025-05-08 14:00:00,46.62,46.8,46.58,46.69,43549.0,46.62,46.8,46.58,46.69,43549.0
2025-05-08 14:30:00,46.71,46.73,46.62,46.69,42250.0,46.71,46.73,46.62,46.69,42250.0
2025-05-08 15:00:00,46.68,46.83,46.62,46.76,46018.0,46.68,46.83,46.62,46.76,46018.0
2025-05-08 15:30:00,46.77,46.8,46.56,46.62,93433.0,46.77,46.8,46.56,46.62,93433.0
2025-05-09 09:30:00,47.5,47.5,46.41,47.17,15292.0,47.5,47.5,46.41,47.17,15292.0
2025-05-09 10:00:00,47.18,47.32,47.0,47.13,9213.0,47.18,47.32,47.0,47.13,9213.0
2025-05-09 10:30:00,47.23,47.29,46.95,47.27,9756.0,47.23,47.29,46.95,47.27,9756.0
2025-05-09 11:00:00,47.26,47.29,46.94,47.0,14598.0,47.26,47.29,46.94,47.0,14598.0
2025-05-09 11:30:00,47.02,47.15,47.02,47.04,10130.0,47.02,47.15,47.02,47.04,10130.0
2025-05-09 12:00:00,47.05,47.16,46.96,47.13,7707.0,47.05,47.16,46.96,47.13,7707.0
2025-05-09 12:30:00,47.13,47.2,47.08,47.13,11082.0,47.13,47.2,47.08,47.13,11082.0
2025-05-09 13:00:00,47.1,47.23,47.05,47.23,5441.0,47.1,47.23,47.05,47.23,5441.0
2025-05-09 13:30:00,47.17,47.35,47.17,47.32,6777.0,47.17,47.35,47.17,47.32,6777.0
2025-05-09 14:00:00,47.29,47.31,47.2,47.26,9050.0,47.29,47.31,47.2,47.26,9050.0
2025-05-09 14:30:00,47.28,47.38,47.21,47.34,10907.0,47.28,47.38,47.21,47.34,10907.0
2025-05-09 15:00:00,47.33,47.55,47.29,47.47,20340.0,47.33,47.55,47.29,47.47,20340.0
2025-05-09 15:30:00,47.44,47.63,47.27,47.3,125497.0,47.44,47.63,47.27,47.3,125497.0
2025-05-12 09:30:00,48.43,48.95,48.35,48.66,49950.0,48.43,48.95,48.35,48.66,49950.0
2025-05-12 10:00:00,48.7,48.93,48.59,48.73,22575.0,48.7,48.93,48.59,48.73,22575.0
2025-05-12 10:30:00,48.66,49.55,48.64,49.48,56387.0,48.66,49.55,48.64,49.48,56387.0
2025-05-12 11:00:00,49.47,49.51,49.16,49.29,22029.0,49.47,49.51,49.16,49.29,22029.0
2025-05-12 11:30:00,49.33,49.55,49.18,49.26,29922.0,49.33,49.55,49.18,49.26,29922.0
2025-05-12 12:00:00,49.33,49.53,49.31,49.39,34818.0,49.33,49.53,49.31,49.39,34818.0
2025-05-12 12:30:00,49.36,49.49,49.3,49.37,29586.0,49.36,49.49,49.3,49.37,29586.0
2025-05-12 13:00:00,49.37,49.43,49.3,49.37,13379.0,49.37,49.43,49.3,49.37,13379.0
2025-05-12 13:30:00,49.37,49.51,49.36,49.49,18326.0,49.37,49.51,49.36,49.49,18326.0
2025-05-12 14:00:00,49.49,49.7,49.49,49.62,10710.0,49.49,49.7,49.49,49.62,10710.0
2025-05-12 14:30:00,49.64,49.72,49.56,49.69,16196.0,49.64,49.72,49.56,49.69,16196.0
2025-05-12 15:00:00,49.69,49.69,49.49,49.55,32503.0,49.69,49.69,49.49,49.55,32503.0
2025-05-12 15:30:00,49.56,49.56,49.36,49.42,93153.0,49.56,49.56,49.36,49.42,93153.0
2025-05-13 09:30:00,49.52,49.66,48.65,49.27,59318.0,49.52,49.66,48.65,49.27,59318.0
2025-05-13 10:00:00,49.36,49.74,49.22,49.42,34928.0,49.36,49.74,49.22,49.42,34928.0
2025-05-13 10:30:00,49.51,49.65,49.27,49.32,19815.0,49.51,49.65,49.27,49.32,19815.0
2025-05-13 11:00:00,49.42,49.5,49.28,49.42,20987.0,49.42,49.5,49.28,49.42,20987.0
2025-05-13 11:30:00,49.47,49.49,49.24,49.32,11213.0,49.47,49.49,49.24,49.32,11213.0
2025-05-13 12:00:00,49.37,49.54,49.36,49.47,6645.0,49.37,49.54,49.36,49.47,6645.0
2025-05-13 12:30:00,49.5,49.67,49.47,49.53,11686.0,49.5,49.67,49.47,49.53,11686.0
2025-05-13 13:00:00,49.59,49.59,49.48,49.55,3491.0,49.59,49.59,49.48,49.55,3491.0
2025-05-13 13:30:00,49.54,49.61,49.25,49.25,10303.0,49.54,49.61,49.25,49.25,10303.0
2025-05-13 14:00:00,49.27,49.34,49.23,49.23,10700.0,49.27,49.34,49.23,49.23,10700.0
2025-05-13 14:30:00,49.23,49.27,49.17,49.25,17634.0,49.23,49.27,49.17,49.25,17634.0
2025-05-13 15:00:00,49.24,49.26,49.16,49.18,15956.0,49.24,49.26,49.16,49.18,15956.0
2025-05-13 15:30:00,49.18,49.21,48.83,48.93,71841.0,49.18,49.21,48.83,48.93,71841.0
2025-05-14 09:30:00,49.06,49.79,49.06,49.2,27282.0,49.06,49.79,49.06,49.2,27282.0
2025-05-14 10:00:00,49.2,49.74,49.19,49.72,30751.0,49.2,49.74,49.19,49.72,30751.0
2025-05-14 10:30:00,49.7,49.9,49.59,49.84,33815.0,49.7,49.9,49.59,49.84,33815.0
2025-05-14 11:00:00,49.84,49.87,49.62,49.73,21215.0,49.84,49.87,49.62,49.73,21215.0
2025-05-14 11:30:00,49.72,49.86,49.68,49.83,7508.0,49.72,49.86,49.68,49.83,7508.0
2025-05-14 12:00:00,49.83,50.05,49.83,49.86,37687.0,49.83,50.05,49.83,49.86,37687.0
2025-05-14 12:30:00,49.91,49.93,49.74,49.75,6487.0,49.91,49.93,49.74,49.75,6487.0
2025-05-14 13:00:00,49.79,49.79,49.7,49.72,5077.0,49.79,49.79,49.7,49.72,5077.0
2025-05-14 13:30:00,49.8,50.06,49.78,50.02,7811.0,49.8,50.06,49.78,50.02,7811.0
2025-05-14 14:00:00,50.02,50.11,49.96,50.1,21746.0,50.02,50.11,49.96,50.1,21746.0
2025-05-14 14:30:00,50.1,50.2,50.09,50.11,6926.0,50.1,50.2,50.09,50.11,6926.0
2025-05-14 15:00:00,50.1,50.18,50.03,50.09,10077.0,50.1,50.18,50.03,50.09,10077.0
2025-05-14 15:30:00,50.06,50.14,50.02,50.14,56749.0,50.06,50.14,50.02,50.14,56749.0
2025-05-15 09:30:00,49.58,49.59,48.89,48.91,32866.0,49.58,49.59,48.89,48.91,32866.0
2025-05-15 10:00:00,48.91,48.97,48.54,48.73,17199.0,48.91,48.97,48.54,48.73,17199.0
2025-05-15 10:30:00,48.75,48.87,48.31,48.39,27429.0,48.75,48.87,48.31,48.39,27429.0
2025-05-15 11:00:00,48.36,48.72,48.33,48.66,17910.0,48.36,48.72,48.33,48.66,17910.0
2025-05-15 11:30:00,48.71,48.8,48.6,48.8,13094.0,48.71,48.8,48.6,48.8,13094.0
2025-05-15 12:00:00,48.8,48.85,48.66,48.75,6536.0,48.8,48.85,48.66,48.75,6536.0
2025-05-15 12:30:00,48.84,48.99,48.8,48.96,10707.0,48.84,48.99,48.8,48.96,10707.0
2025-05-15 13:00:00,48.91,48.92,48.73,48.8,10428.0,48.91,48.92,48.73,48.8,10428.0
2025-05-15 13:30:00,48.77,48.85,48.73,48.82,11486.0,48.77,48.85,48.73,48.82,11486.0
2025-05-15 14:00:00,48.88,48.89,48.74,48.8,8931.0,48.88,48.89,48.74,48.8,8931.0
2025-05-15 14:30:00,48.83,48.95,48.77,48.9,11581.0,48.83,48.95,48.77,48.9,11581.0
2025-05-15 15:00:00,48.9,48.93,48.76,48.76,14890.0,48.9,48.93,48.76,48.76,14890.0
2025-05-15 15:30:00,48.78,48.93,48.75,48.78,72352.0,48.78,48.93,48.75,48.78,72352.0
2025-05-16 09:30:00,48.69,49.19,48.56,48.67,18167.0,48.69,49.19,48.56,48.67,18167.0
2025-05-16 10:00:00,48.65,48.89,48.59,48.81,11459.0,48.65,48.89,48.59,48.81,11459.0
2025-05-16 10:30:00,48.88,48.88,48.57,48.83,12503.0,48.88,48.88,48.57,48.83,12503.0
2025-05-16 11:00:00,48.83,48.94,48.74,48.92,10086.0,48.83,48.94,48.74,48.92,10086.0
2025-05-16 11:30:00,48.96,49.01,48.76,48.76,10114.0,48.96,49.01,48.76,48.76,10114.0
2025-05-16 12:00:00,48.74,48.78,48.61,48.65,14124.0,48.74,48.78,48.61,48.65,14124.0
2025-05-16 12:30:00,48.66,48.71,48.61,48.7,8941.0,48.66,48.71,48.61,48.7,8941.0
2025-05-16 13:00:00,48.63,48.8,48.63,48.77,10557.0,48.63,48.8,48.63,48.77,10557.0
2025-05-16 13:30:00,48.77,48.78,48.63,48.71,10666.0,48.77,48.78,48.63,48.71,10666.0
2025-05-16 14:00:00,48.69,48.78,48.69,48.75,9624.0,48.69,48.78,48.69,48.75,9624.0
2025-05-16 14:30:00,48.73,48.83,48.65,48.72,16263.0,48.73,48.83,48.65,48.72,16263.0
2025-05-16 15:00:00,48.71,48.81,48.69,48.73,20405.0,48.71,48.81,48.69,48.73,20405.0
2025-05-16 15:30:00,48.74,48.78,48.56,48.61,55311.0,48.74,48.78,48.56,48.61,55311.0
2025-05-19 09:30:00,48.04,48.1,47.33,47.52,40003.0,48.04,48.1,47.33,47.52,40003.0
2025-05-19 10:00:00,47.56,47.86,47.5,47.57,32990.0,47.56,47.86,47.5,47.57,32990.0
2025-05-19 10:30:00,47.58,47.87,47.58,47.86,15866.0,47.58,47.87,47.58,47.86,15866.0
2025-05-19 11:00:00,47.82,48.17,47.82,48.09,14808.0,47.82,48.17,47.82,48.09,14808.0
2025-05-19 11:30:00,48.09,48.31,48.04,48.18,16592.0,48.09,48.31,48.04,48.18,16592.0
2025-05-19 12:00:00,48.24,48.31,48.09,48.14,7718.0,48.24,48.31,48.09,48.14,7718.0
2025-05-19 12:30:00,48.1,48.22,48.02,48.06,11018.0,48.1,48.22,48.02,48.06,11018.0
2025-05-19 13:00:00,48.06,48.12,48.01,48.01,11129.0,48.06,48.12,48.01,48.01,11129.0
2025-05-19 13:30:00,48.04,48.1,47.99,48.03,18819.0,48.04,48.1,47.99,48.03,18819.0
2025-05-19 14:00:00,48.05,48.23,48.04,48.21,21359.0,48.05,48.23,48.04,48.21,21359.0
2025-05-19 14:30:00,48.2,48.29,48.19,48.24,10304.0,48.2,48.29,48.19,48.24,10304.0
2025-05-19 15:00:00,48.24,48.29,48.1,48.15,20545.0,48.24,48.29,48.1,48.15,20545.0
2025-05-19 15:30:00,48.14,48.35,48.14,48.22,84778.0,48.14,48.35,48.14,48.22,84778.0
2025-05-20 09:30:00,47.96,48.34,47.34,48.27,34883.0,47.96,48.34,47.34,48.27,34883.0
2025-05-20 10:00:00,48.27,48.27,47.75,47.87,61706.0,48.27,48.27,47.75,47.87,61706.0
2025-05-20 10:30:00,47.91,48.02,47.81,47.9,27141.0,47.91,48.02,47.81,47.9,27141.0
2025-05-20 11:00:00,47.93,48.38,47.84,48.23,21361.0,47.93,48.38,47.84,48.23,21361.0
2025-05-20 11:30:00,48.31,48.36,48.12,48.19,11844.0,48.31,48.36,48.12,48.19,11844.0
2025-05-20 12:00:00,48.13,48.36,48.13,48.33,27708.0,48.13,48.36,48.13,48.33,27708.0
2025-05-20 12:30:00,48.33,48.36,48.05,48.13,22940.0,48.33,48.36,48.05,48.13,22940.0
2025-05-20 13:00:00,48.12,48.29,48.1,48.23,20826.0,48.12,48.29,48.1,48.23,20826.0
2025-05-20 13:30:00,48.23,48.29,48.17,48.24,9831.0,48.23,48.29,48.17,48.24,9831.0
2025-05-20 14:00:00,48.21,48.31,48.1,48.1,7816.0,48.21,48.31,48.1,48.1,7816.0
2025-05-20 14:30:00,48.15,48.35,48.07,48.35,12719.0,48.15,48.35,48.07,48.35,12719.0
2025-05-20 15:00:00,48.31,48.36,48.2,48.3,10466.0,48.31,48.36,48.2,48.3,10466.0
2025-05-20 15:30:00,48.3,48.37,48.12,48.2,66133.0,48.3,48.37,48.12,48.2,66133.0
2025-05-21 09:30:00,47.66,48.08,47.44,47.73,14440.0,47.66,48.08,47.44,47.73,14440.0
2025-05-21 10:00:00,47.65,47.99,47.62,47.95,27076.0,47.65,47.99,47.62,47.95,27076.0
2025-05-21 10:30:00,47.95,48.04,47.78,47.82,20085.0,47.95,48.04,47.78,47.82,20085.0
2025-05-21 11:00:00,47.85,48.01,47.76,47.94,22693.0,47.85,48.01,47.76,47.94,22693.0
2025-05-21 11:30:00,47.95,48.06,47.91,47.99,21189.0,47.95,48.06,47.91,47.99,21189.0
2025-05-21 12:00:00,47.98,48.03,47.89,47.95,22080.0,47.98,48.03,47.89,47.95,22080.0
2025-05-21 12:30:00,47.97,47.98,47.86,47.92,6728.0,47.97,47.98,47.86,47.92,6728.0
2025-05-21 13:00:00,47.94,47.95,47.62,47.71,20283.0,47.94,47.95,47.62,47.71,20283.0
2025-05-21 13:30:00,47.7,47.82,47.62,47.65,9746.0,47.7,47.82,47.62,47.65,9746.0
2025-05-21 14:00:00,47.64,47.75,47.59,47.75,8073.0,47.64,47.75,47.59,47.75,8073.0
2025-05-21 14:30:00,47.75,47.78,47.63,47.65,18759.0,47.75,47.78,47.63,47.65,18759.0
2025-05-21 15:00:00,47.63,47.67,47.46,47.48,23598.0,47.63,47.67,47.46,47.48,23598.0
2025-05-21 15:30:00,47.47,47.56,47.38,47.48,97686.0,47.47,47.56,47.38,47.48,97686.0
2025-05-22 09:30:00,46.35,46.79,46.32,46.65,49210.0,46.35,46.79,46.32,46.65,49210.0
2025-05-22 10:00:00,46.65,46.66,46.41,46.55,48622.0,46.65,46.66,46.41,46.55,48622.0
2025-05-22 10:30:00,46.51,46.62,46.41,46.62,28993.0,46.51,46.62,46.41,46.62,28993.0
2025-05-22 11:00:00,46.62,46.72,46.57,46.64,26129.0,46.62,46.72,46.57,46.64,26129.0
2025-05-22 11:30:00,46.59,46.86,46.59,46.73,57194.0,46.59,46.86,46.59,46.73,57194.0
2025-05-22 12:00:00,46.74,47.07,46.66,47.03,33017.0,46.74,47.07,46.66,47.03,33017.0
2025-05-22 12:30:00,47.02,47.04,46.92,46.93,15015.0,47.02,47.04,46.92,46.93,15015.0
2025-05-22 13:00:00,46.91,46.96,46.82,46.83,11727.0,46.91,46.96,46.82,46.83,11727.0
2025-05-22 13:30:00,46.79,47.01,46.76,46.89,20548.0,46.79,47.01,46.76,46.89,20548.0
2025-05-22 14:00:00,46.89,47.03,46.84,46.94,24325.0,46.89,47.03,46.84,46.94,24325.0
2025-05-22 14:30:00,46.94,47.02,46.86,47.0,26886.0,46.94,47.02,46.86,47.0,26886.0
2025-05-22 15:00:00,46.98,47.01,46.81,46.86,28831.0,46.98,47.01,46.81,46.86,28831.0
2025-05-22 15:30:00,46.86,46.96,46.79,46.96,120022.0,46.86,46.96,46.79,46.96,120022.0
2025-05-23 09:30:00,46.0,46.6,45.74,46.41,56498.0,46.0,46.6,45.74,46.41,56498.0
2025-05-23 10:00:00,46.4,46.55,46.28,46.46,48382.0,46.4,46.55,46.28,46.46,48382.0
2025-05-23 10:30:00,46.47,46.57,46.44,46.45,22399.0,46.47,46.57,46.44,46.45,22399.0
2025-05-23 11:00:00,46.44,46.59,46.43,46.48,21887.0,46.44,46.59,46.43,46.48,21887.0
2025-05-23 11:30:00,46.51,46.57,46.45,46.47,18891.0,46.51,46.57,46.45,46.47,18891.0
2025-05-23 12:00:00,46.46,46.56,46.4,46.47,9780.0,46.46,46.56,46.4,46.47,9780.0
2025-05-23 12:30:00,46.46,46.53,46.42,46.5,12965.0,46.46,46.53,46.42,46.5,12965.0
2025-05-23 13:00:00,46.51,46.55,46.39,46.47,16249.0,46.51,46.55,46.39,46.47,16249.0
2025-05-23 13:30:00,46.46,46.51,46.43,46.45,10636.0,46.46,46.51,46.43,46.45,10636.0
2025-05-23 14:00:00,46.45,46.54,46.44,46.48,12307.0,46.45,46.54,46.44,46.48,12307.0
2025-05-23 14:30:00,46.51,46.57,46.46,46.47,12465.0,46.51,46.57,46.46,46.47,12465.0
2025-05-23 15:00:00,46.47,46.49,46.43,46.45,13151.0,46.47,46.49,46.43,46.45,13151.0
2025-05-23 15:30:00,46.45,46.57,46.42,46.45,97813.0,46.45,46.57,46.42,46.45,97813.0
2025-05-27 09:30:00,47.07,47.64,46.96,47.49,81169.0,47.07,47.64,46.96,47.49,81169.0
2025-05-27 10:00:00,47.5,47.77,47.49,47.65,59681.0,47.5,47.77,47.49,47.65,59681.0
2025-05-27 10:30:00,47.55,47.65,47.36,47.38,81720.0,47.55,47.65,47.36,47.38,81720.0
2025-05-27 11:00:00,47.39,47.44,47.19,47.24,65492.0,47.39,47.44,47.19,47.24,65492.0
2025-05-27 11:30:00,47.21,47.27,47.08,47.1,38876.0,47.21,47.27,47.08,47.1,38876.0
2025-05-27 12:00:00,47.11,47.28,47.07,47.15,24239.0,47.11,47.28,47.07,47.15,24239.0
2025-05-27 12:30:00,47.16,47.24,47.06,47.08,24566.0,47.16,47.24,47.06,47.08,24566.0
2025-05-27 13:00:00,47.09,47.15,47.0,47.0,18864.0,47.09,47.15,47.0,47.0,18864.0
2025-05-27 13:30:00,47.0,47.14,47.0,47.08,14140.0,47.0,47.14,47.0,47.08,14140.0
2025-05-27 14:00:00,47.09,47.16,47.03,47.07,23758.0,47.09,47.16,47.03,47.07,23758.0
2025-05-27 14:30:00,47.07,47.16,47.05,47.05,24223.0,47.07,47.16,47.05,47.05,24223.0
2025-05-27 15:00:00,47.04,47.21,47.04,47.16,52465.0,47.04,47.21,47.04,47.16,52465.0
2025-05-27 15:30:00,47.15,47.24,46.96,47.05,219835.0,47.15,47.24,46.96,47.05,219835.0
2025-05-28 09:30:00,46.76,47.08,46.64,47.05,12326.0,46.76,47.08,46.64,47.05,12326.0
2025-05-28 10:00:00,47.13,47.2,46.94,47.06,4950.0,47.13,47.2,46.94,47.06,4950.0
2025-05-28 10:30:00,47.09,47.13,46.95,47.11,6722.0,47.09,47.13,46.95,47.11,6722.0
2025-05-28 11:00:00,47.11,47.23,47.07,47.19,25428.0,47.11,47.23,47.07,47.19,25428.0
2025-05-28 11:30:00,47.23,47.28,47.18,47.26,3357.0,47.23,47.28,47.18,47.26,3357.0
2025-05-28 12:00:00,47.26,47.4,47.21,47.4,9361.0,47.26,47.4,47.21,47.4,9361.0
2025-05-28 12:30:00,47.34,47.4,47.32,47.34,18627.0,47.34,47.4,47.32,47.34,18627.0
2025-05-28 13:00:00,47.36,47.44,47.35,47.4,5832.0,47.36,47.44,47.35,47.4,5832.0
2025-05-28 13:30:00,47.4,47.42,47.31,47.32,9943.0,47.4,47.42,47.31,47.32,9943.0
2025-05-28 14:00:00,47.33,47.45,47.32,47.41,12025.0,47.33,47.45,47.32,47.41,12025.0
2025-05-28 14:30:00,47.4,47.5,47.35,47.49,66184.0,47.4,47.5,47.35,47.49,66184.0
2025-05-28 15:00:00,47.53,47.56,47.42,47.46,16439.0,47.53,47.56,47.42,47.46,16439.0
2025-05-28 15:30:00,47.46,47.57,47.36,47.41,101784.0,47.46,47.57,47.36,47.41,101784.0
2025-05-29 09:30:00,49.0,49.72,48.75,49.31,74826.0,49.0,49.72,48.75,49.31,74826.0
2025-05-29 10:00:00,49.25,49.31,48.95,49.05,23754.0,49.25,49.31,48.95,49.05,23754.0
2025-05-29 10:30:00,48.93,48.96,48.71,48.82,19064.0,48.93,48.96,48.71,48.82,19064.0
2025-05-29 11:00:00,48.8,49.03,48.78,49.0,31397.0,48.8,49.03,48.78,49.0,31397.0
2025-05-29 11:30:00,49.01,49.15,48.95,49.1,30377.0,49.01,49.15,48.95,49.1,30377.0
2025-05-29 12:00:00,49.12,49.2,49.06,49.15,9388.0,49.12,49.2,49.06,49.15,9388.0
2025-05-29 12:30:00,49.14,49.33,49.09,49.33,34555.0,49.14,49.33,49.09,49.33,34555.0
2025-05-29 13:00:00,49.28,49.32,49.09,49.14,12838.0,49.28,49.32,49.09,49.14,12838.0
2025-05-29 13:30:00,49.14,49.19,48.98,49.04,19127.0,49.14,49.19,48.98,49.04,19127.0
2025-05-29 14:00:00,49.05,49.16,49.05,49.11,11521.0,49.05,49.16,49.05,49.11,11521.0
2025-05-29 14:30:00,49.13,49.2,49.11,49.19,14329.0,49.13,49.2,49.11,49.19,14329.0
2025-05-29 15:00:00,49.2,49.29,49.1,49.11,32088.0,49.2,49.29,49.1,49.11,32088.0
2025-05-29 15:30:00,49.15,49.18,48.93,49.06,118088.0,49.15,49.18,48.93,49.06,118088.0
2025-05-30 09:30:00,47.49,47.51,46.85,47.12,45995.0,47.49,47.51,46.85,47.12,45995.0
2025-05-30 10:00:00,47.1,47.4,47.0,47.06,90415.0,47.1,47.4,47.0,47.06,90415.0
2025-05-30 10:30:00,47.09,47.52,47.04,47.5,54110.0,47.09,47.52,47.04,47.5,54110.0
2025-05-30 11:00:00,47.51,47.99,47.51,47.9,117521.0,47.51,47.99,47.51,47.9,117521.0
2025-05-30 11:30:00,47.85,47.98,47.73,47.75,41314.0,47.85,47.98,47.73,47.75,41314.0
2025-05-30 12:00:00,47.74,47.84,47.54,47.56,47151.0,47.74,47.84,47.54,47.56,47151.0
2025-05-30 12:30:00,47.58,47.59,47.26,47.39,33866.0,47.58,47.59,47.26,47.39,33866.0
2025-05-30 13:00:00,47.41,47.55,47.35,47.48,25511.0,47.41,47.55,47.35,47.48,25511.0
2025-05-30 13:30:00,47.5,47.54,47.39,47.42,29667.0,47.5,47.54,47.39,47.42,29667.0
2025-05-30 14:00:00,47.42,47.71,47.41,47.68,30047.0,47.42,47.71,47.41,47.68,30047.0
2025-05-30 14:30:00,47.65,47.71,47.59,47.65,24855.0,47.65,47.71,47.59,47.65,24855.0
2025-05-30 15:00:00,47.65,47.72,47.44,47.53,102833.0,47.65,47.72,47.44,47.53,102833.0
2025-05-30 15:30:00,47.53,47.67,47.33,47.38,249072.0,47.53,47.67,47.33,47.38,249072.0
2025-06-02 09:30:00,46.27,46.6,45.8,45.82,149369.0,46.27,46.6,45.8,45.82,149369.0
2025-06-02 10:00:00,45.8,45.86,45.55,45.83,49957.0,45.8,45.86,45.55,45.83,49957.0
2025-06-02 10:30:00,45.83,45.91,45.6,45.66,52940.0,45.83,45.91,45.6,45.66,52940.0
2025-06-02 11:00:00,45.62,46.09,45.58,46.09,53226.0,45.62,46.09,45.58,46.09,53226.0
2025-06-02 11:30:00,46.1,46.16,45.93,45.97,44704.0,46.1,46.16,45.93,45.97,44704.0
2025-06-02 12:00:00,45.97,46.02,45.88,45.97,30962.0,45.97,46.02,45.88,45.97,30962.0
2025-06-02 12:30:00,45.97,46.01,45.95,45.98,29351.0,45.97,46.01,45.95,45.98,29351.0
2025-06-02 13:00:00,45.98,45.99,45.78,45.88,24346.0,45.98,45.99,45.78,45.88,24346.0
2025-06-02 13:30:00,45.8,45.91,45.76,45.78,14542.0,45.8,45.91,45.76,45.78,14542.0
2025-06-02 14:00:00,45.8,45.8,45.63,45.73,42197.0,45.8,45.8,45.63,45.73,42197.0
2025-06-02 14:30:00,45.73,45.87,45.72,45.85,28926.0,45.73,45.87,45.72,45.85,28926.0
2025-06-02 15:00:00,45.86,45.87,45.73,45.87,35458.0,45.86,45.87,45.73,45.87,35458.0
2025-06-02 15:30:00,45.87,45.87,45.61,45.63,121266.0,45.87,45.87,45.61,45.63,121266.0
2025-06-03 09:30:00,45.4,45.58,44.9,45.29,281068.0,45.4,45.58,44.9,45.29,281068.0
2025-06-03 10:00:00,45.29,45.4,45.2,45.25,48795.0,45.29,45.4,45.2,45.25,48795.0
2025-06-03 10:30:00,45.25,45.48,45.23,45.44,44560.0,45.25,45.48,45.23,45.44,44560.0
2025-06-03 11:00:00,45.43,45.71,45.4,45.69,46947.0,45.43,45.71,45.4,45.69,46947.0
2025-06-03 11:30:00,45.68,45.82,45.67,45.72,17438.0,45.68,45.82,45.67,45.72,17438.0
2025-06-03 12:00:00,45.71,45.78,45.67,45.77,32899.0,45.71,45.78,45.67,45.77,32899.0
2025-06-03 12:30:00,45.75,45.88,45.75,45.83,44846.0,45.75,45.88,45.75,45.83,44846.0
2025-06-03 13:00:00,45.83,45.84,45.55,45.59,21704.0,45.83,45.84,45.55,45.59,21704.0
2025-06-03 13:30:00,45.59,45.64,45.53,45.59,12539.0,45.59,45.64,45.53,45.59,12539.0
2025-06-03 14:00:00,45.57,45.78,45.55,45.76,21939.0,45.57,45.78,45.55,45.76,21939.0
2025-06-03 14:30:00,45.74,45.77,45.7,45.73,13888.0,45.74,45.77,45.7,45.73,13888.0
2025-06-03 15:00:00,45.71,45.75,45.63,45.65,36251.0,45.71,45.75,45.63,45.65,36251.0
2025-06-03 15:30:00,45.65,45.93,45.62,45.9,289893.0,45.65,45.93,45.62,45.9,289893.0
2025-06-04 09:30:00,45.52,46.25,45.44,45.97,55305.0,45.52,46.25,45.44,45.97,55305.0
2025-06-04 10:00:00,45.94,46.63,45.92,46.63,80522.0,45.94,46.63,45.92,46.63,80522.0
2025-06-04 10:30:00,46.6,46.95,46.6,46.71,39397.0,46.6,46.95,46.6,46.71,39397.0
2025-06-04 11:00:00,46.71,47.1,46.69,47.02,47682.0,46.71,47.1,46.69,47.02,47682.0
2025-06-04 11:30:00,47.08,47.36,46.97,47.34,39346.0,47.08,47.36,46.97,47.34,39346.0
2025-06-04 12:00:00,47.31,47.35,46.69,46.75,53237.0,47.31,47.35,46.69,46.75,53237.0
2025-06-04 12:30:00,46.76,46.77,46.57,46.61,13691.0,46.76,46.77,46.57,46.61,13691.0
2025-06-04 13:00:00,46.61,46.63,46.55,46.59,22243.0,46.61,46.63,46.55,46.59,22243.0
2025-06-04 13:30:00,46.59,46.6,46.49,46.51,18073.0,46.59,46.6,46.49,46.51,18073.0
2025-06-04 14:00:00,46.5,46.53,46.34,46.42,22799.0,46.5,46.53,46.34,46.42,22799.0
2025-06-04 14:30:00,46.39,46.46,46.33,46.36,18014.0,46.39,46.46,46.33,46.36,18014.0
2025-06-04 15:00:00,46.38,46.39,46.22,46.26,21573.0,46.38,46.39,46.22,46.26,21573.0
2025-06-04 15:30:00,46.25,46.35,45.99,46.15,198012.0,46.25,46.35,45.99,46.15,198012.0
2025-06-05 09:30:00,47.2,47.59,46.8,47.49,56115.0,47.2,47.59,46.8,47.49,56115.0
2025-06-05 10:00:00,47.45,47.6,47.33,47.59,24750.0,47.45,47.6,47.33,47.59,24750.0
2025-06-05 10:30:00,47.54,48.63,47.29,48.51,116954.0,47.54,48.63,47.29,48.51,116954.0
2025-06-05 11:00:00,48.53,49.21,48.52,48.63,130839.0,48.53,49.21,48.52,48.63,130839.0
2025-06-05 11:30:00,48.59,48.64,47.89,47.9,30815.0,48.59,48.64,47.89,47.9,30815.0
2025-06-05 12:00:00,47.91,48.13,47.83,48.04,9161.0,47.91,48.13,47.83,48.04,9161.0
2025-06-05 12:30:00,48.03,48.22,47.92,47.96,70063.0,48.03,48.22,47.92,47.96,70063.0
2025-06-05 13:00:00,47.92,48.15,47.88,48.1,18344.0,47.92,48.15,47.88,48.1,18344.0
2025-06-05 13:30:00,48.13,48.2,48.0,48.0,14968.0,48.13,48.2,48.0,48.0,14968.0
2025-06-05 14:00:00,48.02,48.02,47.83,47.93,9391.0,48.02,48.02,47.83,47.93,9391.0
2025-06-05 14:30:00,47.96,48.08,47.95,47.99,12294.0,47.96,48.08,47.95,47.99,12294.0
2025-06-05 15:00:00,47.97,47.98,47.72,47.84,24070.0,47.97,47.98,47.72,47.84,24070.0
2025-06-05 15:30:00,47.85,48.0,47.81,47.98,83920.0,47.85,48.0,47.81,47.98,83920.0
2025-06-06 09:30:00,47.48,47.54,46.33,46.79,61241.0,47.48,47.54,46.33,46.79,61241.0
2025-06-06 10:00:00,46.78,46.84,46.52,46.79,25866.0,46.78,46.84,46.52,46.79,25866.0
2025-06-06 10:30:00,46.79,46.85,46.66,46.69,16307.0,46.79,46.85,46.66,46.69,16307.0
2025-06-06 11:00:00,46.77,47.0,46.71,46.99,13968.0,46.77,47.0,46.71,46.99,13968.0
2025-06-06 11:30:00,46.99,47.05,46.82,46.82,18385.0,46.99,47.05,46.82,46.82,18385.0
2025-06-06 12:00:00,46.83,46.92,46.73,46.73,9835.0,46.83,46.92,46.73,46.73,9835.0
2025-06-06 12:30:00,46.77,46.8,46.71,46.75,10662.0,46.77,46.8,46.71,46.75,10662.0
2025-06-06 13:00:00,46.78,46.86,46.74,46.82,7625.0,46.78,46.86,46.74,46.82,7625.0
2025-06-06 13:30:00,46.84,46.87,46.74,46.77,10345.0,46.84,46.87,46.74,46.77,10345.0
2025-06-06 14:00:00,46.8,46.8,46.6,46.76,15773.0,46.8,46.8,46.6,46.76,15773.0
2025-06-06 14:30:00,46.74,47.02,46.74,46.8,30202.0,46.74,47.02,46.74,46.8,30202.0
2025-06-06 15:00:00,46.8,46.86,46.75,46.83,18085.0,46.8,46.86,46.75,46.83,18085.0
2025-06-06 15:30:00,46.83,46.92,46.77,46.87,57403.0,46.83,46.92,46.77,46.87,57403.0
2025-06-09 09:30:00,47.52,47.59,47.2,47.37,33132.0,47.52,47.59,47.2,47.37,33132.0
2025-06-09 10:00:00,47.44,47.51,47.04,47.46,71935.0,47.44,47.51,47.04,47.46,71935.0
2025-06-09 10:30:00,47.45,47.62,47.22,47.57,23285.0,47.45,47.62,47.22,47.57,23285.0
2025-06-09 11:00:00,47.64,47.64,47.44,47.48,12428.0,47.64,47.64,47.44,47.48,12428.0
2025-06-09 11:30:00,47.45,47.5,47.31,47.45,21949.0,47.45,47.5,47.31,47.45,21949.0
2025-06-09 12:00:00,47.45,47.6,47.43,47.58,13694.0,47.45,47.6,47.43,47.58,13694.0
2025-06-09 12:30:00,47.56,47.63,47.51,47.57,7593.0,47.56,47.63,47.51,47.57,7593.0
2025-06-09 13:00:00,47.58,47.62,47.49,47.62,13299.0,47.58,47.62,47.49,47.62,13299.0
2025-06-09 13:30:00,47.58,47.65,47.58,47.61,2566.0,47.58,47.65,47.58,47.61,2566.0
2025-06-09 14:00:00,47.62,47.67,47.57,47.57,7585.0,47.62,47.67,47.57,47.57,7585.0
2025-06-09 14:30:00,47.57,47.66,47.56,47.59,6510.0,47.57,47.66,47.56,47.59,6510.0
2025-06-09 15:00:00,47.62,47.82,47.59,47.71,22158.0,47.62,47.82,47.59,47.71,22158.0
2025-06-09 15:30:00,47.72,47.72,47.4,47.4,70507.0,47.72,47.72,47.4,47.4,70507.0
2025-06-10 09:30:00,48.41,48.75,48.04,48.53,30610.0,48.41,48.75,48.04,48.53,30610.0
2025-06-10 10:00:00,48.53,48.56,48.36,48.41,9955.0,48.53,48.56,48.36,48.41,9955.0
2025-06-10 10:30:00,48.41,48.74,48.32,48.57,17319.0,48.41,48.74,48.32,48.57,17319.0
2025-06-10 11:00:00,48.57,48.57,48.34,48.43,15050.0,48.57,48.57,48.34,48.43,15050.0
2025-06-10 11:30:00,48.42,48.44,48.28,48.38,15037.0,48.42,48.44,48.28,48.38,15037.0
2025-06-10 12:00:00,48.38,48.47,48.22,48.32,18417.0,48.38,48.47,48.22,48.32,18417.0
2025-06-10 12:30:00,48.32,48.5,48.28,48.46,11203.0,48.32,48.5,48.28,48.46,11203.0
2025-06-10 13:00:00,48.46,48.5,48.4,48.41,8636.0,48.46,48.5,48.4,48.41,8636.0
2025-06-10 13:30:00,48.41,48.58,48.36,48.54,13588.0,48.41,48.58,48.36,48.54,13588.0
2025-06-10 14:00:00,48.5,48.58,48.46,48.56,11322.0,48.5,48.58,48.46,48.56,11322.0
2025-06-10 14:30:00,48.58,48.73,48.58,48.73,13492.0,48.58,48.73,48.58,48.73,13492.0
2025-06-10 15:00:00,48.73,48.73,48.61,48.64,15868.0,48.73,48.73,48.61,48.64,15868.0
2025-06-10 15:30:00,48.67,48.69,48.55,48.64,83773.0,48.67,48.69,48.55,48.64,83773.0
2025-06-11 09:30:00,48.85,49.03,48.3,48.5,14620.0,48.85,49.03,48.3,48.5,14620.0
2025-06-11 10:00:00,48.5,48.55,48.18,48.25,21943.0,48.5,48.55,48.18,48.25,21943.0
2025-06-11 10:30:00,48.25,48.35,47.93,47.94,20287.0,48.25,48.35,47.93,47.94,20287.0
2025-06-11 11:00:00,47.94,48.04,47.86,48.0,19188.0,47.94,48.04,47.86,48.0,19188.0
2025-06-11 11:30:00,48.03,48.47,48.03,48.39,32340.0,48.03,48.47,48.03,48.39,32340.0
2025-06-11 12:00:00,48.4,48.42,48.05,48.1,21110.0,48.4,48.42,48.05,48.1,21110.0
2025-06-11 12:30:00,48.11,48.25,48.04,48.23,12208.0,48.11,48.25,48.04,48.23,12208.0
2025-06-11 13:00:00,48.2,48.27,48.18,48.19,9648.0,48.2,48.27,48.18,48.19,9648.0
2025-06-11 13:30:00,48.2,48.27,48.16,48.23,10383.0,48.2,48.27,48.16,48.23,10383.0
2025-06-11 14:00:00,48.23,48.25,47.97,48.01,25464.0,48.23,48.25,47.97,48.01,25464.0
2025-06-11 14:30:00,48.02,48.2,47.99,48.17,11709.0,48.02,48.2,47.99,48.17,11709.0
2025-06-11 15:00:00,48.16,48.23,48.1,48.2,27070.0,48.16,48.23,48.1,48.2,27070.0
2025-06-11 15:30:00,48.18,48.34,48.09,48.11,120407.0,48.18,48.34,48.09,48.11,120407.0
2025-06-12 09:30:00,47.59,47.59,47.18,47.25,27508.0,47.59,47.59,47.18,47.25,27508.0
2025-06-12 10:00:00,47.31,47.44,47.18,47.39,40514.0,47.31,47.44,47.18,47.39,40514.0
2025-06-12 10:30:00,47.41,47.83,47.36,47.71,43447.0,47.41,47.83,47.36,47.71,43447.0
2025-06-12 11:00:00,47.72,47.78,47.56,47.57,16436.0,47.72,47.78,47.56,47.57,16436.0
2025-06-12 11:30:00,47.57,47.69,47.5,47.59,19449.0,47.57,47.69,47.5,47.59,19449.0
2025-06-12 12:00:00,47.62,47.69,47.56,47.63,9135.0,47.62,47.69,47.56,47.63,9135.0
2025-06-12 12:30:00,47.63,47.7,47.54,47.59,11318.0,47.63,47.7,47.54,47.59,11318.0
2025-06-12 13:00:00,47.59,47.64,47.55,47.55,6354.0,47.59,47.64,47.55,47.55,6354.0
2025-06-12 13:30:00,47.55,47.57,47.45,47.45,15484.0,47.55,47.57,47.45,47.45,15484.0
2025-06-12 14:00:00,47.45,47.48,47.39,47.4,16899.0,47.45,47.48,47.39,47.4,16899.0
2025-06-12 14:30:00,47.41,47.54,47.4,47.52,8653.0,47.41,47.54,47.4,47.52,8653.0
2025-06-12 15:00:00,47.51,47.6,47.49,47.59,12880.0,47.51,47.6,47.49,47.59,12880.0
2025-06-12 15:30:00,47.59,47.69,47.55,47.6,74764.0,47.59,47.69,47.55,47.6,74764.0
2025-06-13 09:30:00,47.29,47.29,46.53,46.62,25823.0,47.29,47.29,46.53,46.62,25823.0
2025-06-13 10:00:00,46.57,46.78,46.54,46.62,15511.0,46.57,46.78,46.54,46.62,15511.0
2025-06-13 10:30:00,46.68,46.72,46.54,46.54,13178.0,46.68,46.72,46.54,46.54,13178.0
2025-06-13 11:00:00,46.54,46.76,46.46,46.75,15683.0,46.54,46.76,46.46,46.75,15683.0
2025-06-13 11:30:00,46.72,46.73,46.62,46.64,7627.0,46.72,46.73,46.62,46.64,7627.0
2025-06-13 12:00:00,46.66,46.68,46.54,46.57,10881.0,46.66,46.68,46.54,46.57,10881.0
2025-06-13 12:30:00,46.55,46.63,46.52,46.63,13784.0,46.55,46.63,46.52,46.63,13784.0
2025-06-13 13:00:00,46.63,46.63,46.51,46.54,7399.0,46.63,46.63,46.51,46.54,7399.0
2025-06-13 13:30:00,46.51,46.58,46.5,46.57,8874.0,46.51,46.58,46.5,46.57,8874.0
2025-06-13 14:00:00,46.55,46.57,46.4,46.4,16813.0,46.55,46.57,46.4,46.4,16813.0
2025-06-13 14:30:00,46.41,46.43,46.33,46.42,10791.0,46.41,46.43,46.33,46.42,10791.0
2025-06-13 15:00:00,46.44,46.52,46.34,46.38,10826.0,46.44,46.52,46.34,46.38,10826.0
2025-06-13 15:30:00,46.37,46.53,46.24,46.48,90122.0,46.37,46.53,46.24,46.48,90122.0
2025-06-16 09:30:00,47.21,48.05,47.18,47.77,107349.0,47.21,48.05,47.18,47.77,107349.0
2025-06-16 10:00:00,47.77,47.9,47.64,47.9,27327.0,47.77,47.9,47.64,47.9,27327.0
2025-06-16 10:30:00,47.87,47.9,47.79,47.84,14548.0,47.87,47.9,47.79,47.84,14548.0
2025-06-16 11:00:00,47.86,47.88,47.75,47.8,20199.0,47.86,47.88,47.75,47.8,20199.0
2025-06-16 11:30:00,47.82,47.86,47.81,47.84,6905.0,47.82,47.86,47.81,47.84,6905.0
2025-06-16 12:00:00,47.86,47.9,47.83,47.85,13953.0,47.86,47.9,47.83,47.85,13953.0
2025-06-16 12:30:00,47.85,47.86,47.71,47.73,12040.0,47.85,47.86,47.71,47.73,12040.0
2025-06-16 13:00:00,47.77,47.78,47.7,47.75,6253.0,47.77,47.78,47.7,47.75,6253.0
2025-06-16 13:30:00,47.75,47.79,47.74,47.75,14023.0,47.75,47.79,47.74,47.75,14023.0
2025-06-16 14:00:00,47.75,47.76,47.69,47.73,16328.0,47.75,47.76,47.69,47.73,16328.0
2025-06-16 14:30:00,47.73,47.78,47.71,47.74,6374.0,47.73,47.78,47.71,47.74,6374.0
2025-06-16 15:00:00,47.72,47.78,47.72,47.77,6029.0,47.72,47.78,47.72,47.77,6029.0
2025-06-16 15:30:00,47.77,47.81,47.67,47.75,90794.0,47.77,47.81,47.67,47.75,90794.0
2025-06-17 09:30:00,47.7,47.84,47.05,47.49,29238.0,47.7,47.84,47.05,47.49,29238.0
2025-06-17 10:00:00,47.46,47.47,47.3,47.31,9278.0,47.46,47.47,47.3,47.31,9278.0
2025-06-17 10:30:00,47.32,47.32,47.1,47.14,18335.0,47.32,47.32,47.1,47.14,18335.0
2025-06-17 11:00:00,47.16,47.31,47.13,47.26,7195.0,47.16,47.31,47.13,47.26,7195.0
2025-06-17 11:30:00,47.27,47.31,47.24,47.26,7769.0,47.27,47.31,47.24,47.26,7769.0
2025-06-17 12:00:00,47.28,47.54,47.28,47.46,11587.0,47.28,47.54,47.28,47.46,11587.0
2025-06-17 12:30:00,47.49,47.52,47.38,47.41,10486.0,47.49,47.52,47.38,47.41,10486.0
2025-06-17 13:00:00,47.43,47.45,47.33,47.41,10381.0,47.43,47.45,47.33,47.41,10381.0
2025-06-17 13:30:00,47.39,47.43,47.32,47.36,8048.0,47.39,47.43,47.32,47.36,8048.0
2025-06-17 14:00:00,47.36,47.47,47.32,47.41,9184.0,47.36,47.47,47.32,47.41,9184.0
2025-06-17 14:30:00,47.4,47.49,47.33,47.38,10444.0,47.4,47.49,47.33,47.38,10444.0
2025-06-17 15:00:00,47.37,47.37,47.29,47.32,14007.0,47.37,47.37,47.29,47.32,14007.0
2025-06-17 15:30:00,47.31,47.47,47.31,47.42,64279.0,47.31,47.47,47.31,47.42,64279.0
2025-06-18 09:30:00,47.01,47.14,46.71,46.79,72460.0,47.01,47.14,46.71,46.79,72460.0
2025-06-18 10:00:00,46.78,47.23,46.71,47.21,33476.0,46.78,47.23,46.71,47.21,33476.0
2025-06-18 10:30:00,47.27,47.27,47.1,47.15,7154.0,47.27,47.27,47.1,47.15,7154.0
2025-06-18 11:00:00,47.11,47.23,47.07,47.11,19562.0,47.11,47.23,47.07,47.11,19562.0
2025-06-18 11:30:00,47.11,47.2,47.07,47.14,10265.0,47.11,47.2,47.07,47.14,10265.0
2025-06-18 12:00:00,47.09,47.17,47.03,47.07,18586.0,47.09,47.17,47.03,47.07,18586.0
2025-06-18 12:30:00,47.1,47.13,47.06,47.1,7834.0,47.1,47.13,47.06,47.1,7834.0
2025-06-18 13:00:00,47.1,47.19,47.1,47.1,5359.0,47.1,47.19,47.1,47.1,5359.0
2025-06-18 13:30:00,47.12,47.15,47.08,47.12,7800.0,47.12,47.15,47.08,47.12,7800.0
2025-06-18 14:00:00,47.12,47.16,46.93,47.13,38531.0,47.12,47.16,46.93,47.13,38531.0
2025-06-18 14:30:00,47.13,47.27,46.89,46.96,27012.0,47.13,47.27,46.89,46.96,27012.0
2025-06-18 15:00:00,46.89,47.16,46.88,46.92,12480.0,46.89,47.16,46.88,46.92,12480.0
2025-06-18 15:30:00,46.9,47.01,46.82,46.95,65926.0,46.9,47.01,46.82,46.95,65926.0
2025-06-20 09:30:00,47.3,47.3,46.7,46.93,34820.0,47.3,47.3,46.7,46.93,34820.0
2025-06-20 10:00:00,46.95,46.96,46.58,46.71,18344.0,46.95,46.96,46.58,46.71,18344.0
2025-06-20 10:30:00,46.71,46.78,46.68,46.75,9728.0,46.71,46.78,46.68,46.75,9728.0
2025-06-20 11:00:00,46.74,46.91,46.72,46.88,9929.0,46.74,46.91,46.72,46.88,9929.0
2025-06-20 11:30:00,46.9,46.95,46.8,46.8,10114.0,46.9,46.95,46.8,46.8,10114.0
2025-06-20 12:00:00,46.81,46.89,46.81,46.88,3301.0,46.81,46.89,46.81,46.88,3301.0
2025-06-20 12:30:00,46.89,46.91,46.81,46.85,7479.0,46.89,46.91,46.81,46.85,7479.0
2025-06-20 13:00:00,46.84,46.88,46.68,46.72,5365.0,46.84,46.88,46.68,46.72,5365.0
2025-06-20 13:30:00,46.71,46.74,46.62,46.66,9892.0,46.71,46.74,46.62,46.66,9892.0
2025-06-20 14:00:00,46.63,46.79,46.63,46.79,7567.0,46.63,46.79,46.63,46.79,7567.0
2025-06-20 14:30:00,46.8,46.82,46.7,46.73,6611.0,46.8,46.82,46.7,46.73,6611.0
2025-06-20 15:00:00,46.73,46.8,46.68,46.69,12192.0,46.73,46.8,46.68,46.69,12192.0
2025-06-20 15:30:00,46.69,46.71,46.59,46.61,66564.0,46.69,46.71,46.59,46.61,66564.0