date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,82.33,82.8,82.32,82.49,35069.03814650128,77.832,78.2763,77.8225,77.9832,35069.0381
2021-07-16 10:00:00,82.49,82.49,81.91,81.97,22107.418675403696,77.9832,77.9832,77.4349,77.4916,22107.4187
2021-07-16 10:30:00,82.02,82.49,82.01,82.33,16085.888134799903,77.5389,77.9832,77.5294,77.832,16085.8881
2021-07-16 11:00:00,82.31,82.36,82.1,82.24,23405.10180201264,77.8131,77.8603,77.6145,77.7469,23405.1018
2021-07-16 11:30:00,82.24,82.55,82.23,82.49,17703.018956236836,77.7469,78.0399,77.7374,77.9832,17703.019
2021-07-16 12:00:00,82.49,82.63,82.36,82.42,9382.167095717294,77.9832,78.1156,77.8603,77.917,9382.1671
2021-07-16 12:30:00,82.42,82.42,82.08,82.14,8523.28574771823,77.917,77.917,77.5956,77.6523,8523.2857
2021-07-16 13:00:00,82.14,82.4,82.08,82.27,9736.718932834074,77.6523,77.8981,77.5956,77.7752,9736.7189
2021-07-16 13:30:00,82.27,82.32,82.02,82.07,8914.111865200093,77.7752,77.8225,77.5389,77.5862,8914.1119
2021-07-16 14:00:00,82.07,82.24,81.87,81.87,9398.549028785395,77.5862,77.7469,77.3971,77.3971,9398.549
2021-07-16 14:30:00,81.89,81.96,81.81,81.85,9613.854434823308,77.416,77.4822,77.3404,77.3782,9613.8544
2021-07-16 15:00:00,81.81,81.82,81.6,81.77,16847.64802246665,77.3404,77.3498,77.1418,77.3026,16847.648
2021-07-16 15:30:00,81.73,81.8,81.4,81.54,87039.5506669787,77.2647,77.3309,76.9528,77.0851,87039.5507
2021-07-19 09:30:00,80.01,80.68,79.69,80.26,33483.501053124266,75.6387,76.2721,75.3362,75.8751,33483.5011
2021-07-19 10:00:00,80.2,80.43,79.91,80.34,22007.9569389188,75.8183,76.0358,75.5442,75.9507,22007.9569
2021-07-19 10:30:00,80.29,81.1,80.29,80.79,25601.450971214603,75.9034,76.6692,75.9034,76.3761,25601.451
2021-07-19 11:00:00,80.8,81.04,80.5,80.52,34629.066229815115,76.3856,76.6124,76.1019,76.1209,34629.0662
2021-07-19 11:30:00,80.49,81.14,80.47,81.12,32274.7484203136,76.0925,76.707,76.0736,76.6881,32274.7484
2021-07-19 12:00:00,81.11,81.11,80.52,80.54,10717.29464076761,76.6786,76.6786,76.1209,76.1398,10717.2946
2021-07-19 12:30:00,80.49,80.63,80.32,80.62,15819.0966534051,76.0925,76.2248,75.9318,76.2154,15819.0967
2021-07-19 13:00:00,80.63,80.86,80.43,80.54,19596.30236367891,76.2248,76.4423,76.0358,76.1398,19596.3024
2021-07-19 13:30:00,80.53,80.54,80.03,80.09,11933.06810203604,76.1303,76.1398,75.6576,75.7143,11933.0681
2021-07-19 14:00:00,80.18,80.53,80.18,80.4,17161.245026913173,75.7994,76.1303,75.7994,76.0074,17161.245
2021-07-19 14:30:00,80.33,80.33,79.95,80.15,18911.771589047505,75.9412,75.9412,75.582,75.7711,18911.7716
2021-07-19 15:00:00,80.12,80.42,80.05,80.27,13045.869412590684,75.7427,76.0263,75.6765,75.8845,13045.8694
2021-07-19 15:30:00,80.3,80.67,80.19,80.67,116701.38076293,75.9129,76.2627,75.8089,76.2627,116701.3808
2021-07-20 09:30:00,80.72,81.58,80.33,81.48,42074.65480926749,76.3099,77.1229,75.9412,77.0284,42074.6548
2021-07-20 10:00:00,81.6,81.92,81.49,81.73,22876.1993915282,77.1418,77.4444,77.0379,77.2647,22876.1994
2021-07-20 10:30:00,81.72,81.79,81.43,81.73,16159.606833606364,77.2553,77.3215,76.9811,77.2647,16159.6068
2021-07-20 11:00:00,81.74,81.78,81.43,81.44,22497.074654809265,77.2742,77.312,76.9811,76.9906,22497.0747
2021-07-20 11:30:00,81.46,81.71,81.37,81.7,13496.372571963491,77.0095,77.2458,76.9244,77.2364,13496.3726
2021-07-20 12:00:00,81.71,81.87,81.61,81.87,26901.47437397613,77.2458,77.3971,77.1513,77.3971,26901.4744
2021-07-20 12:30:00,81.89,82.2,81.87,82.0,14271.003978469458,77.416,77.7091,77.3971,77.52,14271.004
2021-07-20 13:00:00,81.96,81.98,81.71,81.82,10113.50339340042,77.4822,77.5011,77.2458,77.3498,10113.5034
2021-07-20 13:30:00,81.87,82.1,81.74,82.02,11135.033934004212,77.3971,77.6145,77.2742,77.5389,11135.0339
2021-07-20 14:00:00,82.0,82.18,82.0,82.14,12343.786566814884,77.52,77.6902,77.52,77.6523,12343.7866
2021-07-20 14:30:00,82.18,82.18,81.87,81.87,13822.841095249238,77.6902,77.6902,77.3971,77.3971,13822.8411
2021-07-20 15:00:00,81.89,82.32,81.89,82.18,29148.139480458693,77.416,77.8225,77.416,77.6902,29148.1395
2021-07-20 15:30:00,82.18,82.28,81.92,81.99,108146.50128715188,77.6902,77.7847,77.4444,77.5105,108146.5013
2021-07-21 09:30:00,82.51,83.09,82.49,83.06,20627.19400889305,78.0021,78.5504,77.9832,78.5221,20627.194
2021-07-21 10:00:00,83.1,83.26,82.53,82.53,9516.73297449099,78.5599,78.7112,78.021,78.021,9516.733
2021-07-21 10:30:00,82.4,82.5,82.26,82.35,7136.672127311022,77.8981,77.9927,77.7658,77.8509,7136.6721
2021-07-21 11:00:00,82.37,82.39,82.07,82.24,5181.371401825415,77.8698,77.8887,77.5862,77.7469,5181.3714
2021-07-21 11:30:00,82.29,82.56,82.2,82.47,9515.562836414696,77.7942,78.0494,77.7091,77.9643,9515.5628
2021-07-21 12:00:00,82.52,82.53,82.33,82.33,13408.612216241516,78.0116,78.021,77.832,77.832,13408.6122
2021-07-21 12:30:00,82.39,82.5,82.37,82.43,5578.048209688743,77.8887,77.9927,77.8698,77.9265,5578.0482
2021-07-21 13:00:00,82.45,82.59,82.37,82.59,37808.33138310321,77.9454,78.0778,77.8698,78.0778,37808.3314
2021-07-21 13:30:00,82.58,82.84,82.57,82.76,18307.98034168032,78.0683,78.3141,78.0589,78.2385,18307.9803
2021-07-21 14:00:00,82.79,83.02,82.77,82.99,31252.047741633512,78.2668,78.4843,78.2479,78.4559,31252.0477
2021-07-21 14:30:00,82.99,83.28,82.96,83.24,38220.21998595834,78.4559,78.7301,78.4275,78.6922,38220.22
2021-07-21 15:00:00,83.23,83.49,83.2,83.41,67160.07488883688,78.6828,78.9286,78.6544,78.853,67160.0749
2021-07-21 15:30:00,83.41,83.61,83.24,83.49,119494.5003510414,78.853,79.042,78.6922,78.9286,119494.5004
2021-07-22 09:30:00,83.6,83.6,82.32,82.58,34066.22981511818,79.0326,79.0326,77.8225,78.0683,34066.2298
2021-07-22 10:00:00,82.52,83.0,82.41,82.51,14940.322958109056,78.0116,78.4654,77.9076,78.0021,14940.323
2021-07-22 10:30:00,82.57,82.83,82.54,82.64,11999.76597238474,78.0589,78.3046,78.0305,78.125,11999.766
2021-07-22 11:00:00,82.59,82.64,82.41,82.61,14716.826585537092,78.0778,78.125,77.9076,78.0967,14716.8266
2021-07-22 11:30:00,82.64,82.81,82.32,82.32,92860.9875965364,78.125,78.2857,77.8225,77.8225,92860.9876
2021-07-22 12:00:00,82.35,82.35,82.04,82.23,15868.242452609407,77.8509,77.8509,77.5578,77.7374,15868.2425
2021-07-22 12:30:00,82.14,82.38,82.13,82.23,25441.142054762466,77.6523,77.8792,77.6429,77.7374,25441.1421
2021-07-22 13:00:00,82.31,82.47,82.26,82.37,10905.686871050782,77.8131,77.9643,77.7658,77.8698,10905.6869
2021-07-22 13:30:00,82.37,82.42,82.26,82.34,11930.727825883454,77.8698,77.917,77.7658,77.8414,11930.7278
2021-07-22 14:00:00,82.33,82.47,82.21,82.22,9196.115141586706,77.832,77.9643,77.7185,77.728,9196.1151
2021-07-22 14:30:00,82.3,82.43,82.18,82.43,14721.507137842264,77.8036,77.9265,77.6902,77.9265,14721.5071
2021-07-22 15:00:00,82.43,82.52,82.23,82.24,14737.889070910369,77.9265,78.0116,77.7374,77.7469,14737.8891
2021-07-22 15:30:00,82.27,82.38,82.18,82.34,75506.66978703487,77.7752,77.8792,77.6902,77.8414,75506.6698
2021-07-23 09:30:00,83.04,83.84,82.86,83.05,24406.739995319447,78.5032,79.2595,78.333,78.5126,24406.74
2021-07-23 10:00:00,82.97,83.53,82.97,83.43,21633.51275450503,78.437,78.9664,78.437,78.8719,21633.5128
2021-07-23 10:30:00,83.43,83.71,83.32,83.56,22239.644278024807,78.8719,79.1366,78.7679,78.9948,22239.6443
2021-07-23 11:00:00,83.78,83.83,83.59,83.71,13020.12637491224,79.2027,79.25,79.0231,79.1366,13020.1264
2021-07-23 11:30:00,83.77,83.82,83.43,83.45,52740.463374678206,79.1933,79.2406,78.8719,78.8908,52740.4634
2021-07-23 12:00:00,83.49,83.63,83.31,83.61,29557.687807161245,78.9286,79.0609,78.7584,79.042,29557.6878
2021-07-23 12:30:00,83.61,83.76,83.52,83.72,16668.61689679382,79.042,79.1838,78.957,79.146,16668.6169
2021-07-23 13:00:00,83.67,83.97,83.67,83.95,18027.14720337,79.0988,79.3824,79.0988,79.3635,18027.1472
2021-07-23 13:30:00,83.95,84.36,83.93,84.18,53196.81722443248,79.3635,79.7511,79.3446,79.5809,53196.8172
2021-07-23 14:00:00,84.18,84.3,83.62,83.73,26567.98502223262,79.5809,79.6943,79.0515,79.1555,26567.985
2021-07-23 14:30:00,83.73,83.88,83.64,83.72,17034.87011467353,79.1555,79.2973,79.0704,79.146,17034.8701
2021-07-23 15:00:00,83.72,83.78,83.55,83.77,36364.38099695764,79.146,79.2027,78.9853,79.1933,36364.381
2021-07-23 15:30:00,83.78,84.02,83.67,83.85,140230.51720102972,79.2027,79.4296,79.0988,79.2689,140230.5172
2021-07-26 09:30:00,83.9,84.32,83.56,83.85,27853.96676807864,79.3162,79.7132,78.9948,79.2689,27853.9668
2021-07-26 10:00:00,83.66,83.66,83.2,83.37,41282.471331617126,79.0893,79.0893,78.6544,78.8151,41282.4713
2021-07-26 10:30:00,83.37,83.65,82.97,83.47,46418.20734846711,78.8151,79.0798,78.437,78.9097,46418.2073
2021-07-26 11:00:00,83.49,83.92,83.38,83.84,27630.47039550667,78.9286,79.3351,78.8246,79.2595,27630.4704
2021-07-26 11:30:00,83.73,83.85,83.63,83.65,12431.546922536858,79.1555,79.2689,79.0609,79.0798,12431.5469
2021-07-26 12:00:00,83.62,83.63,83.52,83.61,12763.866136204071,79.0515,79.0609,78.957,79.042,12763.8661
2021-07-26 12:30:00,83.65,83.65,83.27,83.29,9285.045635384977,79.0798,79.0798,78.7206,78.7395,9285.0456
2021-07-26 13:00:00,83.32,83.38,83.17,83.17,7392.932366019189,78.7679,78.8246,78.6261,78.6261,7392.9324
2021-07-26 13:30:00,83.17,83.34,83.08,83.25,8816.990404867774,78.6261,78.7868,78.541,78.7017,8816.9904
2021-07-26 14:00:00,83.29,83.32,83.02,83.11,17827.053592323893,78.7395,78.7679,78.4843,78.5694,17827.0536
2021-07-26 14:30:00,83.16,83.26,83.11,83.26,18591.153756143223,78.6166,78.7112,78.5694,78.7112,18591.1538
2021-07-26 15:00:00,83.23,83.27,83.1,83.24,23082.143692955768,78.6828,78.7206,78.5599,78.6922,23082.1437
2021-07-26 15:30:00,83.25,83.36,83.14,83.23,117403.46360870582,78.7017,78.8057,78.5977,78.6828,117403.4636
2021-07-27 09:30:00,82.63,82.63,81.65,82.35,49012.4034636087,78.1156,78.1156,77.1891,77.8509,49012.4035
2021-07-27 10:00:00,82.32,83.03,82.28,83.0,73897.72993213199,77.8225,78.4937,77.7847,78.4654,73897.7299
2021-07-27 10:30:00,83.01,83.76,83.01,83.66,18147.67142522817,78.4748,79.1838,78.4748,79.0893,18147.6714
2021-07-27 11:00:00,83.64,83.79,83.43,83.49,21958.81113971449,79.0704,79.2122,78.8719,78.9286,21958.8111
2021-07-27 11:30:00,83.54,83.62,83.22,83.26,20255.090100631875,78.9759,79.0515,78.6733,78.7112,20255.0901
2021-07-27 12:00:00,83.15,83.17,82.79,82.97,10389.655979405568,78.6072,78.6261,78.2668,78.437,10389.656
2021-07-27 12:30:00,82.94,83.2,82.87,83.1,7069.974256962321,78.4086,78.6544,78.3425,78.5599,7069.9743
2021-07-27 13:00:00,83.1,83.3,83.09,83.16,9901.708401591388,78.5599,78.749,78.5504,78.6166,9901.7084
2021-07-27 13:30:00,83.17,83.49,83.02,83.18,61370.2316873391,78.6261,78.9286,78.4843,78.6355,61370.2317
2021-07-27 14:00:00,83.17,83.44,83.11,83.28,12645.682190498475,78.6261,78.8813,78.5694,78.7301,12645.6822
2021-07-27 14:30:00,83.24,83.43,83.16,83.35,14736.718932834074,78.6922,78.8719,78.6166,78.7962,14736.7189
2021-07-27 15:00:00,83.38,83.43,83.02,83.06,41845.30774631407,78.8246,78.8719,78.4843,78.5221,41845.3077
2021-07-27 15:30:00,83.08,83.24,82.91,83.08,110214.1352679616,78.541,78.6922,78.3803,78.541,110214.1353
2021-07-28 09:30:00,83.27,83.44,82.45,82.73,62990.872923004914,78.7206,78.8813,77.9454,78.2101,62990.8729
2021-07-28 10:00:00,82.67,82.67,81.62,81.66,57754.505031593726,78.1534,78.1534,77.1608,77.1986,57754.505
2021-07-28 10:30:00,81.67,82.11,81.61,82.11,109125.90685700912,77.208,77.624,77.1513,77.624,109125.9069
2021-07-28 11:00:00,82.08,82.45,82.0,82.2,45325.298385209455,77.5956,77.9454,77.52,77.7091,45325.2984
2021-07-28 11:30:00,82.24,82.48,82.0,82.43,27694.827989702782,77.7469,77.9738,77.52,77.9265,27694.828
2021-07-28 12:00:00,82.43,82.61,81.96,81.99,21195.88111397145,77.9265,78.0967,77.4822,77.5105,21195.8811
2021-07-28 12:30:00,82.0,82.06,81.74,81.96,29132.92768546688,77.52,77.5767,77.2742,77.4822,29132.9277
2021-07-28 13:00:00,81.96,82.02,81.79,81.86,27611.74818628598,77.4822,77.5389,77.3215,77.3876,27611.7482
2021-07-28 13:30:00,81.9,82.13,81.75,82.07,44020.59443014275,77.4255,77.6429,77.2837,77.5862,44020.5944
2021-07-28 14:00:00,82.03,82.43,81.79,82.37,99038.14650128716,77.5484,77.9265,77.3215,77.8698,99038.1465
2021-07-28 14:30:00,82.37,82.72,82.35,82.61,40399.01708401591,77.8698,78.2007,77.8509,78.0967,40399.0171
2021-07-28 15:00:00,82.62,82.75,82.37,82.64,44852.56260238708,78.1061,78.229,77.8698,78.125,44852.5626
2021-07-28 15:30:00,82.63,82.77,82.42,82.42,207664.40439971915,78.1156,78.2479,77.917,77.917,207664.4044
2021-07-29 09:30:00,83.58,85.03,81.21,82.23,129055.69857243156,79.0137,80.3845,76.7732,77.7374,129055.6986
2021-07-29 10:00:00,82.14,84.33,82.13,83.57,175496.1385443482,77.6523,79.7227,77.6429,79.0042,175496.1385
2021-07-29 10:30:00,83.47,84.11,83.42,83.96,38787.73695296045,78.9097,79.5147,78.8624,79.3729,38787.737
2021-07-29 11:00:00,83.96,84.12,83.54,83.55,27019.65831968172,79.3729,79.5242,78.9759,78.9853,27019.6583
2021-07-29 11:30:00,83.55,84.01,83.48,83.83,38018.95623683595,78.9853,79.4202,78.9191,79.25,38018.9562
2021-07-29 12:00:00,83.82,84.14,83.69,83.74,26817.22443248303,79.2406,79.5431,79.1177,79.1649,26817.2244
2021-07-29 12:30:00,83.67,83.69,83.28,83.28,33779.5459864264,79.0988,79.1177,78.7301,78.7301,33779.546
2021-07-29 13:00:00,83.31,83.39,83.02,83.28,31596.06833606365,78.7584,78.8341,78.4843,78.7301,31596.0683
2021-07-29 13:30:00,83.32,83.52,82.98,83.14,40251.57968640299,78.7679,78.957,78.4465,78.5977,40251.5797
2021-07-29 14:00:00,83.13,83.23,82.87,82.89,28092.674935642404,78.5883,78.6828,78.3425,78.3614,28092.6749
2021-07-29 14:30:00,82.9,83.08,82.76,82.9,32528.66838286917,78.3708,78.541,78.2385,78.3708,32528.6684
2021-07-29 15:00:00,82.93,83.06,82.69,82.91,35714.95436461502,78.3992,78.5221,78.1723,78.3803,35714.9544
2021-07-29 15:30:00,82.9,82.98,82.67,82.73,137746.31406505968,78.3708,78.4465,78.1534,78.2101,137746.3141
2021-07-30 09:30:00,82.68,83.33,82.5,83.03,50085.42007956938,78.1628,78.7773,77.9927,78.4937,50085.4201
2021-07-30 10:00:00,83.01,83.96,82.93,83.38,48050.54996489586,78.4748,79.3729,78.3992,78.8246,48050.55
2021-07-30 10:30:00,83.35,83.7,83.26,83.26,25548.794757781416,78.7962,79.1271,78.7112,78.7112,25548.7948
2021-07-30 11:00:00,83.27,83.48,83.02,83.2,13011.935408378187,78.7206,78.9191,78.4843,78.6544,13011.9354
2021-07-30 11:30:00,83.26,83.34,82.97,83.05,10312.426866370231,78.7112,78.7868,78.437,78.5126,10312.4269
2021-07-30 12:00:00,83.05,83.23,82.96,83.2,9680.55230517201,78.5126,78.6828,78.4275,78.6544,9680.5523
2021-07-30 12:30:00,83.25,83.32,83.06,83.14,11838.286917856309,78.7017,78.7679,78.5221,78.5977,11838.2869
2021-07-30 13:00:00,83.19,83.19,82.96,83.07,12501.755207114438,78.645,78.645,78.4275,78.5315,12501.7552
2021-07-30 13:30:00,83.07,83.23,83.02,83.14,9585.771120992276,78.5315,78.6828,78.4843,78.5977,9585.7711
2021-07-30 14:00:00,83.16,83.28,83.02,83.06,13117.247835244558,78.6166,78.7301,78.4843,78.5221,13117.2478
2021-07-30 14:30:00,83.04,83.2,82.92,83.2,20214.135267961618,78.5032,78.6544,78.3897,78.6544,20214.1353
2021-07-30 15:00:00,83.19,83.54,83.19,83.43,55566.34682892581,78.645,78.9759,78.645,78.8719,55566.3468
2021-07-30 15:30:00,83.49,83.49,83.24,83.27,127300.49145799204,78.9286,78.9286,78.6922,78.7206,127300.4915
2021-08-02 09:30:00,83.83,84.71,83.44,84.14,24550.666978703484,79.25,80.0819,78.8813,79.5431,24550.667
2021-08-02 10:00:00,84.05,84.67,83.99,84.46,34261.64287385911,79.458,80.0441,79.4013,79.8456,34261.6429
2021-08-02 10:30:00,84.49,84.53,83.83,83.83,51605.429440674,79.874,79.9118,79.25,79.25,51605.4294
2021-08-02 11:00:00,83.86,83.94,83.55,83.87,13657.851626491924,79.2784,79.354,78.9853,79.2878,13657.8516
2021-08-02 11:30:00,83.9,83.92,83.32,83.37,24006.55277322724,79.3162,79.3351,78.7679,78.8151,24006.5528
2021-08-02 12:00:00,83.39,83.61,83.33,83.55,31559.79405569857,78.8341,79.042,78.7773,78.9853,31559.7941
2021-08-02 12:30:00,83.54,83.8,83.54,83.61,10161.479054528434,78.9759,79.2217,78.9759,79.042,10161.4791
2021-08-02 13:00:00,83.66,83.78,83.58,83.67,13689.445354551835,79.0893,79.2027,79.0137,79.0988,13689.4454
2021-08-02 13:30:00,83.66,83.82,83.53,83.77,51748.18628598174,79.0893,79.2406,78.9664,79.1933,51748.1863
2021-08-02 14:00:00,83.75,84.03,83.68,83.76,59426.63234261642,79.1744,79.4391,79.1082,79.1838,59426.6323
2021-08-02 14:30:00,83.67,83.84,83.54,83.71,20095.951322256024,79.0988,79.2595,78.9759,79.1366,20095.9513
2021-08-02 15:00:00,83.71,83.73,83.6,83.67,47373.04001872221,79.1366,79.1555,79.0326,79.0988,47373.04
2021-08-02 15:30:00,83.66,83.96,83.45,83.69,322985.0222326234,79.0893,79.3729,78.8908,79.1177,322985.0222
2021-08-03 09:30:00,83.82,83.86,83.08,83.7,19516.732974490988,79.2406,79.2784,78.541,79.1271,19516.733
2021-08-03 10:00:00,83.7,84.71,83.69,84.62,31226.304703955066,79.1271,80.0819,79.1177,79.9969,31226.3047
2021-08-03 10:30:00,84.63,85.17,84.57,84.69,45604.96138544348,80.0063,80.5168,79.9496,80.063,45604.9614
2021-08-03 11:00:00,84.71,84.93,84.59,84.9,28636.78914111865,80.0819,80.2899,79.9685,80.2616,28636.7891
2021-08-03 11:30:00,84.96,85.25,84.77,84.82,20231.68733910601,80.3183,80.5924,80.1387,80.1859,20231.6873
2021-08-03 12:00:00,84.8,84.92,84.71,84.84,17165.925579218347,80.167,80.2805,80.0819,80.2048,17165.9256
2021-08-03 12:30:00,84.84,85.0,84.81,84.87,15569.85724315469,80.2048,80.3561,80.1765,80.2332,15569.8572
2021-08-03 13:00:00,84.93,85.02,84.87,84.92,10714.954364615023,80.2899,80.375,80.2332,80.2805,10714.9544
2021-08-03 13:30:00,84.93,85.01,84.81,84.84,12382.401123332553,80.2899,80.3655,80.1765,80.2048,12382.4011
2021-08-03 14:00:00,84.84,85.29,84.76,85.04,60463.37467821203,80.2048,80.6302,80.1292,80.3939,60463.3747
2021-08-03 14:30:00,85.08,85.31,85.08,85.25,42412.82471331617,80.4317,80.6492,80.4317,80.5924,42412.8247
2021-08-03 15:00:00,85.25,85.42,85.17,85.38,40021.06248537327,80.5924,80.7531,80.5168,80.7153,40021.0625
2021-08-03 15:30:00,85.37,85.72,85.31,85.61,258227.2408144161,80.7059,81.0368,80.6492,80.9328,258227.2408
2021-08-04 09:30:00,85.34,85.45,84.69,85.09,35149.7776737655,80.6775,80.7815,80.063,80.4412,35149.7777
2021-08-04 10:00:00,85.08,86.31,85.07,86.05,29542.476012169434,80.4317,81.5945,80.4223,81.3487,29542.476
2021-08-04 10:30:00,85.98,86.17,85.68,86.03,106668.6168967938,81.2826,81.4622,80.9989,81.3298,106668.6169
2021-08-04 11:00:00,86.03,86.03,85.01,85.08,65953.66253217879,81.3298,81.3298,80.3655,80.4317,65953.6625
2021-08-04 11:30:00,85.1,85.18,84.81,84.84,33125.43880177861,80.4506,80.5263,80.1765,80.2048,33125.4388
2021-08-04 12:00:00,84.78,85.08,84.72,84.79,27576.64404399719,80.1481,80.4317,80.0914,80.1576,27576.644
2021-08-04 12:30:00,84.81,85.22,84.77,85.01,19420.781652234964,80.1765,80.5641,80.1387,80.3655,19420.7817
2021-08-04 13:00:00,85.06,85.32,85.06,85.27,32480.692721741165,80.4128,80.6586,80.4128,80.6113,32480.6927
2021-08-04 13:30:00,85.27,85.32,84.92,84.96,45259.77065293704,80.6113,80.6586,80.2805,80.3183,45259.7707
2021-08-04 14:00:00,84.98,85.21,84.98,85.11,23889.53896559793,80.3372,80.5546,80.3372,80.4601,23889.539
2021-08-04 14:30:00,85.08,85.12,84.58,84.61,108315.00117013809,80.4317,80.4695,79.959,79.9874,108315.0012
2021-08-04 15:00:00,84.61,84.73,84.46,84.68,47032.52983852094,79.9874,80.1008,79.8456,80.0536,47032.5298
2021-08-04 15:30:00,84.68,84.81,84.46,84.72,215649.4266323426,80.0536,80.1765,79.8456,80.0914,215649.4266
2021-08-05 09:30:00,84.67,85.67,84.67,85.67,99637.25719634916,80.0441,80.9895,80.0441,80.9895,99637.2572
2021-08-05 10:00:00,85.54,85.68,84.48,84.53,29520.243388719868,80.8666,80.9989,79.8645,79.9118,29520.2434
2021-08-05 10:30:00,84.55,85.25,84.49,85.11,32336.765738357124,79.9307,80.5924,79.874,80.4601,32336.7657
2021-08-05 11:00:00,85.08,85.31,85.02,85.27,29201.96583196817,80.4317,80.6492,80.375,80.6113,29201.9658
2021-08-05 11:30:00,85.25,85.37,84.78,84.87,23261.174818628595,80.5924,80.7059,80.1481,80.2332,23261.1748
2021-08-05 12:00:00,84.87,85.11,84.83,84.9,12225.60262110929,80.2332,80.4601,80.1954,80.2616,12225.6026
2021-08-05 12:30:00,84.98,85.01,84.74,84.83,11892.113269365784,80.3372,80.3655,80.1103,80.1954,11892.1133
2021-08-05 13:00:00,84.83,84.96,84.71,84.78,14728.527966300022,80.1954,80.3183,80.0819,80.1481,14728.528
2021-08-05 13:30:00,84.78,85.0,84.74,84.85,18573.60168499883,80.1481,80.3561,80.1103,80.2143,18573.6017
2021-08-05 14:00:00,84.9,85.0,84.78,84.78,26974.02293470629,80.2616,80.3561,80.1481,80.1481,26974.0229
2021-08-05 14:30:00,84.8,84.91,84.57,84.6,24854.902878539662,80.167,80.271,79.9496,79.9779,24854.9029
2021-08-05 15:00:00,84.59,84.78,84.59,84.76,17930.025743037677,79.9685,80.1481,79.9685,80.1292,17930.0257
2021-08-05 15:30:00,84.77,84.96,84.73,84.84,106472.0336999766,80.1387,80.3183,80.1008,80.2048,106472.0337
2021-08-06 09:30:00,85.37,85.85,84.79,84.98,23840.393166393635,80.7059,81.1597,80.1576,80.3372,23840.3932
2021-08-06 10:00:00,84.96,85.62,84.94,85.61,37344.95670489118,80.3183,80.9422,80.2994,80.9328,37344.9567
2021-08-06 10:30:00,85.59,85.62,85.07,85.15,18444.8864966066,80.9139,80.9422,80.4223,80.4979,18444.8865
2021-08-06 11:00:00,85.18,85.38,84.95,85.18,20368.59349403229,80.5263,80.7153,80.3088,80.5263,20368.5935
2021-08-06 11:30:00,85.1,85.31,85.02,85.24,13805.289024104844,80.4506,80.6492,80.375,80.583,13805.289
2021-08-06 12:00:00,85.22,85.47,85.21,85.33,8959.74725017552,80.5641,80.8004,80.5546,80.6681,8959.7473
2021-08-06 12:30:00,85.31,85.49,85.26,85.39,13981.979873625089,80.6492,80.8193,80.6019,80.7248,13981.9799
2021-08-06 13:00:00,85.39,85.42,85.29,85.35,8502.223262344956,80.7248,80.7531,80.6302,80.687,8502.2233
2021-08-06 13:30:00,85.39,85.39,85.15,85.24,10054.99648958577,80.7248,80.7248,80.4979,80.583,10054.9965
2021-08-06 14:00:00,85.23,85.29,85.08,85.08,7569.623215539433,80.5735,80.6302,80.4317,80.4317,7569.6232
2021-08-06 14:30:00,85.12,85.27,85.03,85.1,10636.555113503391,80.4695,80.6113,80.3845,80.4506,10636.5551
2021-08-06 15:00:00,85.09,85.22,85.04,85.1,17151.88392230283,80.4412,80.5641,80.3939,80.4506,17151.8839
2021-08-06 15:30:00,85.12,85.27,85.08,85.22,102505.26562134332,80.4695,80.6113,80.4317,80.5641,102505.2656
2021-08-09 09:30:00,84.77,84.77,84.08,84.46,24758.95155628364,80.1387,80.1387,79.4864,79.8456,24758.9516
2021-08-09 10:00:00,84.41,84.68,84.14,84.42,11454.481628832202,79.7983,80.0536,79.5431,79.8078,11454.4816
2021-08-09 10:30:00,84.41,84.7,84.11,84.6,26378.42265387316,79.7983,80.0725,79.5147,79.9779,26378.4227
2021-08-09 11:00:00,84.51,84.59,84.3,84.49,30916.218113737417,79.8929,79.9685,79.6943,79.874,30916.2181
2021-08-09 11:30:00,84.51,84.9,84.51,84.77,9916.920196583196,79.8929,80.2616,79.8929,80.1387,9916.9202
2021-08-09 12:00:00,84.75,84.89,84.46,84.61,19294.40673999532,80.1198,80.2521,79.8456,79.9874,19294.4067
2021-08-09 12:30:00,84.64,84.8,84.55,84.76,16915.516030891646,80.0158,80.167,79.9307,80.1292,16915.516
2021-08-09 13:00:00,84.73,84.81,84.46,84.47,20270.30189562368,80.1008,80.1765,79.8456,79.855,20270.3019
2021-08-09 13:30:00,84.5,84.63,84.39,84.53,15420.079569389189,79.8834,80.0063,79.7794,79.9118,15420.0796
2021-08-09 14:00:00,84.52,84.62,84.46,84.51,12364.849052188158,79.9023,79.9969,79.8456,79.8929,12364.8491
2021-08-09 14:30:00,84.49,84.55,84.29,84.32,19736.718932834072,79.874,79.9307,79.6849,79.7132,19736.7189
2021-08-09 15:00:00,84.29,84.34,84.02,84.08,20517.201029721506,79.6849,79.7322,79.4296,79.4864,20517.201
2021-08-09 15:30:00,84.09,84.29,83.85,83.9,112969.81043763163,79.4958,79.6849,79.2689,79.3162,112969.8104
2021-08-10 09:30:00,83.78,84.08,83.56,83.92,10891.645214135267,79.2027,79.4864,78.9948,79.3351,10891.6452
2021-08-10 10:00:00,83.97,84.8,83.96,84.72,10386.14556517669,79.3824,80.167,79.3729,80.0914,10386.1456
2021-08-10 10:30:00,84.78,85.1,84.62,85.03,8112.567282939386,80.1481,80.4506,79.9969,80.3845,8112.5673
2021-08-10 11:00:00,85.01,85.51,84.97,85.51,10937.280599110694,80.3655,80.8382,80.3277,80.8382,10937.2806
2021-08-10 11:30:00,85.52,85.52,85.14,85.32,30996.95764100164,80.8477,80.8477,80.4884,80.6586,30996.9576
2021-08-10 12:00:00,85.42,85.42,85.02,85.14,11730.63421483735,80.7531,80.7531,80.375,80.4884,11730.6342
2021-08-10 12:30:00,85.14,85.15,84.83,84.99,6680.318277556751,80.4884,80.4979,80.1954,80.3466,6680.3183
2021-08-10 13:00:00,85.0,85.33,84.96,85.31,4531.944769482799,80.3561,80.6681,80.3183,80.6492,4531.9448
2021-08-10 13:30:00,85.33,85.39,85.08,85.31,13407.442078165222,80.6681,80.7248,80.4317,80.6492,13407.4421
2021-08-10 14:00:00,85.31,85.33,85.09,85.2,20270.30189562368,80.6492,80.6681,80.4412,80.5452,20270.3019
2021-08-10 14:30:00,85.15,85.29,85.13,85.21,6054.294406739995,80.4979,80.6302,80.479,80.5546,6054.2944
2021-08-10 15:00:00,85.22,85.22,84.99,85.1,9599.812777907791,80.5641,80.5641,80.3466,80.4506,9599.8128
2021-08-10 15:30:00,85.05,85.14,84.86,85.04,62243.15469225368,80.4034,80.4884,80.2237,80.3939,62243.1547
2021-08-11 09:30:00,85.31,85.79,84.92,85.79,11697.870348701146,80.6492,81.1029,80.2805,81.1029,11697.8703
2021-08-11 10:00:00,85.92,86.01,85.58,85.78,24199.625555815583,81.2258,81.3109,80.9044,81.0935,24199.6256
2021-08-11 10:30:00,85.89,86.25,85.78,86.17,16039.082611748185,81.1975,81.5378,81.0935,81.4622,16039.0826
2021-08-11 11:00:00,86.13,86.37,86.08,86.08,12541.5399017084,81.4244,81.6512,81.3771,81.3771,12541.5399
2021-08-11 11:30:00,86.03,86.08,85.83,85.88,9027.615258600514,81.3298,81.3771,81.1407,81.188,9027.6153
2021-08-11 12:00:00,85.93,86.25,85.9,86.19,11192.370699742569,81.2353,81.5378,81.2069,81.4811,11192.3707
2021-08-11 12:30:00,86.16,86.26,86.09,86.26,5684.530774631407,81.4527,81.5473,81.3865,81.5473,5684.5308
2021-08-11 13:00:00,86.25,86.31,86.11,86.22,7590.685700912707,81.5378,81.5945,81.4054,81.5094,7590.6857
2021-08-11 13:30:00,86.25,86.76,86.25,86.61,12396.442780248068,81.5378,82.0199,81.5378,81.8781,12396.4428
2021-08-11 14:00:00,86.58,86.84,86.55,86.82,11655.745377954598,81.8498,82.0956,81.8214,82.0767,11655.7454
2021-08-11 14:30:00,86.83,86.91,86.79,86.86,12225.60262110929,82.0861,82.1617,82.0483,82.1145,12225.6026
2021-08-11 15:00:00,86.86,87.08,86.85,87.05,20986.426398315,82.1145,82.3225,82.105,82.2941,20986.4264
2021-08-11 15:30:00,87.03,87.58,87.03,87.55,140311.25672829393,82.2752,82.7951,82.2752,82.7668,140311.2567
2021-08-12 09:30:00,87.69,88.45,87.35,87.77,31202.90194242921,82.8991,83.6176,82.5777,82.9748,31202.9019
2021-08-12 10:00:00,87.84,87.84,87.18,87.41,18622.747484203133,83.0409,83.0409,82.417,82.6344,18622.7475
2021-08-12 10:30:00,87.37,87.84,87.27,87.73,20807.39527264217,82.5966,83.0409,82.5021,82.9369,20807.3953
2021-08-12 11:00:00,87.7,87.84,87.46,87.73,21333.957406974023,82.9086,83.0409,82.6817,82.9369,21333.9574
2021-08-12 11:30:00,87.75,87.75,87.4,87.55,9073.25064357594,82.9558,82.9558,82.625,82.7668,9073.2506
2021-08-12 12:00:00,87.41,87.6,87.38,87.53,18869.64661830096,82.6344,82.814,82.6061,82.7479,18869.6466
2021-08-12 12:30:00,87.59,87.87,87.59,87.71,12061.78329042827,82.8046,83.0693,82.8046,82.918,12061.7833
2021-08-12 13:00:00,87.69,87.69,87.43,87.46,14371.635853030655,82.8991,82.8991,82.6533,82.6817,14371.6359
2021-08-12 13:30:00,87.43,87.49,87.22,87.25,11919.026445120524,82.6533,82.7101,82.4548,82.4832,11919.0264
2021-08-12 14:00:00,87.22,87.32,87.14,87.17,11113.97144863094,82.4548,82.5493,82.3792,82.4075,11113.9714
2021-08-12 14:30:00,87.14,87.27,87.08,87.14,13010.765270301894,82.3792,82.5021,82.3225,82.3792,13010.7653
2021-08-12 15:00:00,87.15,87.32,87.11,87.27,25751.228644980107,82.3886,82.5493,82.3508,82.5021,25751.2286
2021-08-12 15:30:00,87.25,87.55,87.24,87.44,76922.53685934939,82.4832,82.7668,82.4737,82.6628,76922.5369
2021-08-13 09:30:00,87.44,87.93,87.23,87.78,10882.284109524924,82.6628,83.126,82.4643,82.9842,10882.2841
2021-08-13 10:00:00,87.84,87.84,87.07,87.28,11303.533816990404,83.0409,83.0409,82.313,82.5115,11303.5338
2021-08-13 10:30:00,87.38,87.5,87.08,87.29,20965.363912941724,82.6061,82.7195,82.3225,82.521,20965.3639
2021-08-13 11:00:00,87.37,87.43,87.14,87.29,15868.242452609407,82.5966,82.6533,82.3792,82.521,15868.2425
2021-08-13 11:30:00,87.31,87.58,87.29,87.55,5968.874327170606,82.5399,82.7951,82.521,82.7668,5968.8743
2021-08-13 12:00:00,87.57,87.6,87.44,87.49,6316.405335829628,82.7857,82.814,82.6628,82.7101,6316.4053
2021-08-13 12:30:00,87.55,87.66,87.53,87.6,4100.163819330681,82.7668,82.8708,82.7479,82.814,4100.1638
2021-08-13 13:00:00,87.61,87.65,87.48,87.6,10592.08986660426,82.8235,82.8613,82.7006,82.814,10592.0899
2021-08-13 13:30:00,87.62,87.76,87.61,87.67,29054.52843435525,82.833,82.9653,82.8235,82.8802,29054.5284
2021-08-13 14:00:00,87.69,87.72,87.63,87.7,6827.755675169669,82.8991,82.9275,82.8424,82.9086,6827.7557
2021-08-13 14:30:00,87.68,87.71,87.45,87.52,11862.85981745846,82.8897,82.918,82.6722,82.7384,11862.8598
2021-08-13 15:00:00,87.51,87.59,87.45,87.45,13866.13620407208,82.729,82.8046,82.6722,82.6722,13866.1362
2021-08-13 15:30:00,87.43,87.68,87.37,87.63,47986.19237069974,82.6533,82.8897,82.5966,82.8424,47986.1924
2021-08-16 09:30:00,87.38,87.57,86.95,87.45,13730.40018722209,82.6061,82.7857,82.1996,82.6722,13730.4002
2021-08-16 10:00:00,87.38,88.14,87.31,88.12,40029.25345190732,82.6061,83.3245,82.5399,83.3056,40029.2535
2021-08-16 10:30:00,88.13,88.38,88.07,88.13,19990.638895389653,83.3151,83.5514,83.2584,83.3151,19990.6389
2021-08-16 11:00:00,88.16,88.49,88.11,88.33,15297.21507137842,83.3434,83.6554,83.2962,83.5042,15297.2151
2021-08-16 11:30:00,88.35,88.52,88.28,88.49,12305.172010297214,83.5231,83.6838,83.4569,83.6554,12305.172
2021-08-16 12:00:00,88.5,88.5,88.29,88.41,14872.45494968406,83.6649,83.6649,83.4663,83.5798,14872.4549
2021-08-16 12:30:00,88.36,88.86,88.35,88.86,35568.6871050784,83.5325,84.0052,83.5231,84.0052,35568.6871
2021-08-16 13:00:00,88.73,88.84,88.65,88.72,8588.813479990638,83.8823,83.9863,83.8067,83.8729,8588.8135
2021-08-16 13:30:00,88.7,88.84,88.4,88.6,56756.37725251579,83.8539,83.9863,83.5703,83.7594,56756.3773
2021-08-16 14:00:00,88.55,88.64,88.18,88.2,13269.365785162649,83.7121,83.7972,83.3624,83.3813,13269.3658
2021-08-16 14:30:00,88.2,88.29,88.06,88.16,11796.161947109758,83.3813,83.4663,83.2489,83.3434,11796.1619
2021-08-16 15:00:00,88.15,88.26,88.06,88.13,10263.281067165924,83.334,83.438,83.2489,83.3151,10263.2811
2021-08-16 15:30:00,88.11,88.34,88.03,88.29,97516.96700210623,83.2962,83.5136,83.2206,83.4663,97516.967
2021-08-17 09:30:00,87.31,87.66,86.37,86.38,268130.1193540838,82.5399,82.8708,81.6512,81.6607,268130.1194
2021-08-17 10:00:00,86.42,86.67,85.9,86.42,27918.324362274747,81.6985,81.9349,81.2069,81.6985,27918.3244
2021-08-17 10:30:00,86.43,86.45,85.81,86.02,79819.79873625087,81.708,81.7269,81.1218,81.3204,79819.7987
2021-08-17 11:00:00,86.04,86.23,85.51,85.68,71580.85654107184,81.3393,81.5189,80.8382,80.9989,71580.8565
2021-08-17 11:30:00,85.59,85.91,85.47,85.59,24131.75754739059,80.9139,81.2164,80.8004,80.9139,24131.7575
2021-08-17 12:00:00,85.56,85.66,85.32,85.55,24517.90311256728,80.8855,80.98,80.6586,80.876,24517.9031
2021-08-17 12:30:00,85.53,85.55,84.55,84.86,39310.78867306342,80.8571,80.876,79.9307,80.2237,39310.7887
2021-08-17 13:00:00,84.85,85.41,84.84,85.35,20074.88883688275,80.2143,80.7437,80.2048,80.687,20074.8888
2021-08-17 13:30:00,85.35,85.44,85.13,85.31,34411.42054762462,80.687,80.7721,80.479,80.6492,34411.4205
2021-08-17 14:00:00,85.31,85.5,85.29,85.34,24141.118652000936,80.6492,80.8288,80.6302,80.6775,24141.1187
2021-08-17 14:30:00,85.3,85.51,85.14,85.43,29431.3128949216,80.6397,80.8382,80.4884,80.7626,29431.3129
2021-08-17 15:00:00,85.44,85.49,85.28,85.41,33876.667446758715,80.7721,80.8193,80.6208,80.7437,33876.6674
2021-08-17 15:30:00,85.41,85.46,85.14,85.29,141805.52305172008,80.7437,80.791,80.4884,80.6302,141805.5231
2021-08-18 09:30:00,85.07,85.2,84.31,85.0,30138.07629300257,80.4223,80.5452,79.7038,80.3561,30138.0763
2021-08-18 10:00:00,85.08,85.73,85.06,85.62,28169.90404867774,80.4317,81.0462,80.4128,80.9422,28169.904
2021-08-18 10:30:00,85.61,85.94,85.33,85.36,32007.95693891879,80.9328,81.2447,80.6681,80.6964,32007.9569
2021-08-18 11:00:00,85.31,85.37,85.12,85.16,26945.939620875262,80.6492,80.7059,80.4695,80.5074,26945.9396
2021-08-18 11:30:00,85.15,85.25,84.69,84.69,42546.22045401357,80.4979,80.5924,80.063,80.063,42546.2205
2021-08-18 12:00:00,84.73,84.9,84.5,84.52,13783.056400655276,80.1008,80.2616,79.8834,79.9023,13783.0564
2021-08-18 12:30:00,84.5,84.64,84.41,84.59,14913.409782354316,79.8834,80.0158,79.7983,79.9685,14913.4098
2021-08-18 13:00:00,84.61,84.67,84.52,84.54,13917.622279428972,79.9874,80.0441,79.9023,79.9212,13917.6223
2021-08-18 13:30:00,84.57,84.87,84.57,84.8,15628.36414696934,79.9496,80.2332,79.9496,80.167,15628.3641
2021-08-18 14:00:00,84.82,84.96,84.31,84.74,21256.72829393868,80.1859,80.3183,79.7038,80.1103,21256.7283
2021-08-18 14:30:00,84.7,84.77,84.46,84.51,17284.10952492394,80.0725,80.1387,79.8456,79.8929,17284.1095
2021-08-18 15:00:00,84.49,84.61,84.26,84.31,26708.40159138778,79.874,79.9874,79.6565,79.7038,26708.4016
2021-08-18 15:30:00,84.29,84.38,83.78,83.82,119437.16358530306,79.6849,79.77,79.2027,79.2406,119437.1636
2021-08-19 09:30:00,83.02,83.84,82.6,83.84,20626.02387081676,78.4843,79.2595,78.0872,79.2595,20626.0239
2021-08-19 10:00:00,83.65,83.95,83.3,83.51,13952.726421717762,79.0798,79.3635,78.749,78.9475,13952.7264
2021-08-19 10:30:00,83.5,83.62,83.22,83.62,17685.46688509244,78.938,79.0515,78.6733,79.0515,17685.4669
2021-08-19 11:00:00,83.55,83.59,82.93,82.94,39892.34729698104,78.9853,79.0231,78.3992,78.4086,39892.3473
2021-08-19 11:30:00,83.0,83.61,82.92,83.55,14079.101333957406,78.4654,79.042,78.3897,78.9853,14079.1013
2021-08-19 12:00:00,83.51,83.56,82.99,83.07,37892.5813245963,78.9475,78.9948,78.4559,78.5315,37892.5813
2021-08-19 12:30:00,83.11,83.43,83.09,83.26,24554.177392932364,78.5694,78.8719,78.5504,78.7112,24554.1774
2021-08-19 13:00:00,83.26,83.26,82.81,82.82,15490.287853966767,78.7112,78.7112,78.2857,78.2952,15490.2879
2021-08-19 13:30:00,82.8,83.02,82.66,82.66,18605.19541305874,78.2763,78.4843,78.1439,78.1439,18605.1954
2021-08-19 14:00:00,82.69,82.96,82.64,82.78,17811.841797332083,78.1723,78.4275,78.125,78.2574,17811.8418
2021-08-19 14:30:00,82.59,83.03,82.49,83.02,16063.655511350338,78.0778,78.4937,77.9832,78.4843,16063.6555
2021-08-19 15:00:00,83.02,83.45,83.0,83.45,15485.607301661596,78.4843,78.8908,78.4654,78.8908,15485.6073
2021-08-19 15:30:00,83.39,83.51,83.08,83.23,85169.67002106248,78.8341,78.9475,78.541,78.6828,85169.67
2021-08-20 09:30:00,83.21,83.61,83.2,83.34,70518.3711677978,78.6639,79.042,78.6544,78.7868,70518.3712
2021-08-20 10:00:00,83.2,83.49,82.95,83.26,19240.58038848584,78.6544,78.9286,78.4181,78.7112,19240.5804
2021-08-20 10:30:00,83.26,83.68,83.1,83.58,43128.94921600749,78.7112,79.1082,78.5599,79.0137,43128.9492
2021-08-20 11:00:00,83.56,83.95,83.53,83.78,23097.355487947578,78.9948,79.3635,78.9664,79.2027,23097.3555
2021-08-20 11:30:00,83.78,84.15,83.77,84.14,32380.060847179964,79.2027,79.5525,79.1933,79.5431,32380.0608
2021-08-20 12:00:00,84.14,84.27,84.02,84.27,29178.56307044231,79.5431,79.666,79.4296,79.666,29178.5631
2021-08-20 12:30:00,84.41,84.56,84.24,84.52,30416.56915516031,79.7983,79.9401,79.6376,79.9023,30416.5692
2021-08-20 13:00:00,84.53,84.67,84.39,84.44,60214.13526796162,79.9118,80.0441,79.7794,79.8267,60214.1353
2021-08-20 13:30:00,84.48,84.49,84.28,84.39,14318.979639597472,79.8645,79.874,79.6754,79.7794,14318.9796
2021-08-20 14:00:00,84.37,84.45,84.18,84.2,17116.77978001404,79.7605,79.8361,79.5809,79.5998,17116.7798
2021-08-20 14:30:00,84.21,84.3,84.15,84.2,14116.545752398782,79.6093,79.6943,79.5525,79.5998,14116.5458
2021-08-20 15:00:00,84.24,84.32,84.14,84.26,21316.405335829622,79.6376,79.7132,79.5431,79.6565,21316.4053
2021-08-20 15:30:00,84.24,84.26,83.94,84.14,188216.70957172944,79.6376,79.6565,79.354,79.5431,188216.7096
2021-08-23 09:30:00,84.61,84.84,83.42,83.54,15692.721741165456,79.9874,80.2048,78.8624,78.9759,15692.7217
2021-08-23 10:00:00,83.4,83.92,83.14,83.54,29763.63210858881,78.8435,79.3351,78.5977,78.9759,29763.6321
2021-08-23 10:30:00,83.44,83.83,83.41,83.51,17939.38684764802,78.8813,79.25,78.853,78.9475,17939.3868
2021-08-23 11:00:00,83.49,83.84,83.44,83.55,18087.99438333723,78.9286,79.2595,78.8813,78.9853,18087.9944
2021-08-23 11:30:00,83.69,84.08,83.54,84.02,18264.685232857475,79.1177,79.4864,78.9759,79.4296,18264.6852
2021-08-23 12:00:00,84.03,84.24,83.95,84.24,14829.15984086122,79.4391,79.6376,79.3635,79.6376,14829.1598
2021-08-23 12:30:00,84.23,84.32,84.04,84.13,8703.487011467352,79.6282,79.7132,79.4485,79.5336,8703.487
2021-08-23 13:00:00,84.17,84.27,84.09,84.14,9245.260940791011,79.5714,79.666,79.4958,79.5431,9245.2609
2021-08-23 13:30:00,84.14,84.32,83.98,84.26,13505.733676573836,79.5431,79.7132,79.3918,79.6565,13505.7337
2021-08-23 14:00:00,84.25,84.37,84.2,84.26,13623.917622279429,79.6471,79.7605,79.5998,79.6565,13623.9176
2021-08-23 14:30:00,84.28,84.32,84.2,84.31,14754.271003978469,79.6754,79.7132,79.5998,79.7038,14754.271
2021-08-23 15:00:00,84.31,84.4,84.08,84.14,41366.72127311023,79.7038,79.7889,79.4864,79.5431,41366.7213
2021-08-23 15:30:00,84.15,84.19,83.86,83.91,104990.63889538964,79.5525,79.5903,79.2784,79.3256,104990.6389
2021-08-24 09:30:00,84.3,84.63,84.08,84.4,15535.923238942194,79.6943,80.0063,79.4864,79.7889,15535.9232
2021-08-24 10:00:00,84.55,84.55,83.96,84.45,15356.892113269363,79.9307,79.9307,79.3729,79.8361,15356.8921
2021-08-24 10:30:00,84.43,84.66,84.37,84.66,9844.37163585303,79.8172,80.0347,79.7605,80.0347,9844.3716
2021-08-24 11:00:00,84.71,85.01,84.63,85.01,7704.189094313128,80.0819,80.3655,80.0063,80.3655,7704.1891
2021-08-24 11:30:00,84.94,85.33,84.9,85.22,28586.47320383805,80.2994,80.6681,80.2616,80.5641,28586.4732
2021-08-24 12:00:00,85.22,85.36,85.16,85.17,14555.347531008658,80.5641,80.6964,80.5074,80.5168,14555.3475
2021-08-24 12:30:00,85.19,85.29,85.12,85.21,6225.134565878773,80.5357,80.6302,80.4695,80.5546,6225.1346
2021-08-24 13:00:00,85.26,85.6,85.22,85.6,9811.607769716826,80.6019,80.9233,80.5641,80.9233,9811.6078
2021-08-24 13:30:00,85.6,85.73,85.57,85.72,6878.071612450269,80.9233,81.0462,80.895,81.0368,6878.0716
2021-08-24 14:00:00,85.73,85.73,85.37,85.4,8475.310086590218,81.0462,81.0462,80.7059,80.7342,8475.3101
2021-08-24 14:30:00,85.36,85.43,85.28,85.39,6406.505967704189,80.6964,80.7626,80.6208,80.7248,6406.506
2021-08-24 15:00:00,85.39,85.49,85.32,85.41,16421.717762695996,80.7248,80.8193,80.6586,80.7437,16421.7178
2021-08-24 15:30:00,85.41,85.43,85.15,85.18,56762.22794289726,80.7437,80.7626,80.4979,80.5263,56762.2279
2021-08-25 09:30:00,85.74,86.59,85.17,86.43,44038.14650128715,81.0557,81.8592,80.5168,81.708,44038.1465
2021-08-25 10:00:00,86.52,87.02,86.52,86.94,35376.78446056634,81.793,82.2657,81.793,82.1901,35376.7845
2021-08-25 10:30:00,86.89,87.19,86.72,86.98,12573.133629768312,82.1428,82.4264,81.9821,82.2279,12573.1336
2021-08-25 11:00:00,86.94,87.25,86.93,87.22,19633.746782120288,82.1901,82.4832,82.1806,82.4548,19633.7468
2021-08-25 11:30:00,87.23,87.4,87.13,87.39,9410.250409548324,82.4643,82.625,82.3697,82.6155,9410.2504
2021-08-25 12:00:00,87.34,87.61,87.29,87.55,11476.714252281768,82.5682,82.8235,82.521,82.7668,11476.7143
2021-08-25 12:30:00,87.55,87.55,87.31,87.34,13946.875731336297,82.7668,82.7668,82.5399,82.5682,13946.8757
2021-08-25 13:00:00,87.27,87.6,87.27,87.53,18867.30634214837,82.5021,82.814,82.5021,82.7479,18867.3063
2021-08-25 13:30:00,87.53,87.59,87.2,87.29,19368.125438801777,82.7479,82.8046,82.4359,82.521,19368.1254
2021-08-25 14:00:00,87.32,87.49,87.2,87.43,16342.148373508073,82.5493,82.7101,82.4359,82.6533,16342.1484
2021-08-25 14:30:00,87.46,87.48,87.28,87.35,11158.436695530072,82.6817,82.7006,82.5115,82.5777,11158.4367
2021-08-25 15:00:00,87.33,87.35,87.14,87.22,33428.504563538496,82.5588,82.5777,82.3792,82.4548,33428.5046
2021-08-25 15:30:00,87.24,87.6,87.21,87.35,137428.03650830797,82.4737,82.814,82.4454,82.5777,137428.0365
2021-08-26 09:30:00,86.92,87.03,86.4,86.74,27878.539667680783,82.3849,82.4892,81.8921,82.2143,27878.5397
2021-08-26 10:00:00,86.77,86.8,86.1,86.37,25482.096887432715,82.2428,82.2712,81.6077,81.8636,25482.0969
2021-08-26 10:30:00,86.37,86.37,85.6,85.84,18660.19190264451,81.8636,81.8636,81.1338,81.3613,18660.1919
2021-08-26 11:00:00,85.79,86.04,85.63,85.78,12813.011935408378,81.3139,81.5509,81.1623,81.3044,12813.0119
2021-08-26 11:30:00,85.79,86.13,85.75,85.94,12734.612684296746,81.3139,81.6362,81.276,81.4561,12734.6127
2021-08-26 12:00:00,85.88,86.1,85.83,86.05,8623.917622279429,81.3992,81.6077,81.3518,81.5603,8623.9176
2021-08-26 12:30:00,86.01,86.06,85.76,85.84,6111.631172478352,81.5224,81.5698,81.2855,81.3613,6111.6312
2021-08-26 13:00:00,85.9,85.94,85.76,85.76,9685.232857477182,81.4182,81.4561,81.2855,81.2855,9685.2329
2021-08-26 13:30:00,85.75,85.76,85.6,85.67,8976.129183243622,81.276,81.2855,81.1338,81.2002,8976.1292
2021-08-26 14:00:00,85.67,85.67,85.27,85.43,13458.928153522114,81.2002,81.2002,80.821,80.9727,13458.9282
2021-08-26 14:30:00,85.39,85.5,85.27,85.46,12509.94617364849,80.9348,81.039,80.821,81.0011,12509.9462
2021-08-26 15:00:00,85.47,85.61,85.28,85.54,19728.527966300026,81.0106,81.1433,80.8305,81.0769,19728.528
2021-08-26 15:30:00,85.54,85.59,85.35,85.4,90630.70442312192,81.0769,81.1243,80.8969,80.9443,90630.7044
2021-08-27 09:30:00,85.69,86.16,85.46,86.09,18714.01825415399,81.2191,81.6646,81.0011,81.5983,18714.0183
2021-08-27 10:00:00,86.0,86.31,85.96,86.25,22466.651064825648,81.5129,81.8068,81.475,81.7499,22466.6511
2021-08-27 10:30:00,86.24,86.5,86.07,86.49,12992.043061081207,81.7404,81.9869,81.5793,81.9774,12992.0431
2021-08-27 11:00:00,86.51,86.61,86.41,86.5,9584.600982915985,81.9963,82.0911,81.9016,81.9869,9584.601
2021-08-27 11:30:00,86.49,86.72,86.49,86.61,6658.085654107184,81.9774,82.1954,81.9774,82.0911,6658.0857
2021-08-27 12:00:00,86.64,86.9,86.58,86.87,9581.090568687105,82.1196,82.366,82.0627,82.3376,9581.0906
2021-08-27 12:30:00,86.86,86.9,86.66,86.78,7641.001638193306,82.3281,82.366,82.1385,82.2523,7641.0016
2021-08-27 13:00:00,86.77,86.89,86.71,86.83,7860.987596536391,82.2428,82.3565,82.1859,82.2996,7860.9876
2021-08-27 13:30:00,86.8,87.08,86.8,87.03,12794.28972618769,82.2712,82.5366,82.2712,82.4892,12794.2897
2021-08-27 14:00:00,87.07,87.11,86.96,87.02,6601.91902644512,82.5271,82.565,82.4229,82.4797,6601.919
2021-08-27 14:30:00,87.06,87.06,86.85,86.9,7797.800140416569,82.5176,82.5176,82.3186,82.366,7797.8001
2021-08-27 15:00:00,86.96,87.11,86.93,87.07,11849.988298619235,82.4229,82.565,82.3944,82.5271,11849.9883
2021-08-27 15:30:00,87.04,87.08,86.74,86.98,75925.57921834776,82.4987,82.5366,82.2143,82.4418,75925.5792
2021-08-30 09:30:00,87.19,87.2,86.68,87.2,31524.68991340978,82.6409,82.6503,82.1575,82.6503,31524.6899
2021-08-30 10:00:00,87.17,87.48,86.68,87.06,35472.73578282237,82.6219,82.9157,82.1575,82.5176,35472.7358
2021-08-30 10:30:00,87.02,87.17,86.51,86.69,16742.33559560028,82.4797,82.6219,81.9963,82.1669,16742.3356
2021-08-30 11:00:00,86.76,86.97,86.67,86.89,12029.019424292066,82.2333,82.4323,82.148,82.3565,12029.0194
2021-08-30 11:30:00,86.89,87.02,86.7,86.72,18188.62625789843,82.3565,82.4797,82.1764,82.1954,18188.6263
2021-08-30 12:00:00,86.78,86.95,86.63,86.7,33565.41071846478,82.2523,82.4134,82.1101,82.1764,33565.4107
2021-08-30 12:30:00,86.74,86.83,86.58,86.63,10833.138310320615,82.2143,82.2996,82.0627,82.1101,10833.1383
2021-08-30 13:00:00,86.64,86.71,86.28,86.39,20573.36765738357,82.1196,82.1859,81.7783,81.8826,20573.3677
2021-08-30 13:30:00,86.45,86.61,86.33,86.6,21163.11724783524,81.9395,82.0911,81.8257,82.0816,21163.1172
2021-08-30 14:00:00,86.53,86.64,86.48,86.58,30149.777673765504,82.0153,82.1196,81.9679,82.0627,30149.7777
2021-08-30 14:30:00,86.55,86.7,86.46,86.57,11350.339340042125,82.0343,82.1764,81.9489,82.0532,11350.3393
2021-08-30 15:00:00,86.58,86.71,86.32,86.49,44068.57009127077,82.0627,82.1859,81.8163,81.9774,44068.5701
2021-08-30 15:30:00,86.49,86.49,86.11,86.12,88570.09127076995,81.9774,81.9774,81.6172,81.6267,88570.0913
2021-08-31 09:30:00,85.59,85.84,83.62,84.14,141128.01310554644,81.1243,81.3613,79.2571,79.75,141128.0131
2021-08-31 10:00:00,84.12,84.26,82.82,83.15,150644.74608003744,79.731,79.8637,78.4989,78.8116,150644.7461
2021-08-31 10:30:00,83.16,83.83,83.12,83.83,29063.889538965595,78.8211,79.4562,78.7832,79.4562,29063.8895
2021-08-31 11:00:00,83.81,83.86,83.34,83.39,44482.79897027849,79.4372,79.4846,78.9917,79.0391,44482.799
2021-08-31 11:30:00,83.39,83.58,83.26,83.31,42690.14743739761,79.0391,79.2192,78.9159,78.9633,42690.1474
2021-08-31 12:00:00,83.22,83.57,83.14,83.56,53882.51813714018,78.878,79.2097,78.8022,79.2003,53882.5181
2021-08-31 12:30:00,83.59,83.59,83.27,83.32,30314.76714252281,79.2287,79.2287,78.9254,78.9728,30314.7671
2021-08-31 13:00:00,83.27,83.39,83.02,83.08,21542.241984554177,78.9254,79.0391,78.6884,78.7453,21542.242
2021-08-31 13:30:00,83.08,83.44,82.93,83.42,52322.72408144161,78.7453,79.0865,78.6031,79.0676,52322.7241
2021-08-31 14:00:00,83.46,83.51,83.24,83.34,27791.949450035103,79.1055,79.1529,78.897,78.9917,27791.9495
2021-08-31 14:30:00,83.34,83.46,83.13,83.33,23172.244324830328,78.9917,79.1055,78.7927,78.9823,23172.2443
2021-08-31 15:00:00,83.3,83.32,82.83,82.97,28068.10203604025,78.9538,78.9728,78.5083,78.641,28068.102
2021-08-31 15:30:00,83.0,83.29,82.77,83.19,154322.49005382633,78.6695,78.9443,78.4515,78.8496,154322.4901
2021-09-01 09:30:00,83.45,83.69,82.88,82.92,74977.76737655043,79.096,79.3235,78.5557,78.5936,74977.7674
2021-09-01 10:00:00,82.9,83.32,82.83,83.29,25382.63515094781,78.5747,78.9728,78.5083,78.9443,25382.6352
2021-09-01 10:30:00,83.31,84.22,83.31,84.14,30326.468523285745,78.9633,79.8258,78.9633,79.75,30326.4685
2021-09-01 11:00:00,84.14,84.42,83.93,84.33,47498.244792885554,79.75,80.0154,79.5509,79.9301,47498.2448
2021-09-01 11:30:00,84.25,84.5,84.19,84.28,16534.051018020124,79.8543,80.0912,79.7974,79.8827,16534.051
2021-09-01 12:00:00,84.24,84.36,84.08,84.12,28103.20617832904,79.8448,79.9585,79.6931,79.731,28103.2062
2021-09-01 12:30:00,84.15,84.37,84.14,84.35,21380.762930025743,79.7595,79.968,79.75,79.949,21380.7629
2021-09-01 13:00:00,84.4,84.4,84.15,84.16,21303.533816990403,79.9964,79.9964,79.7595,79.7689,21303.5338
2021-09-01 13:30:00,84.17,84.23,83.93,84.01,37589.515562836415,79.7784,79.8353,79.5509,79.6268,37589.5156
2021-09-01 14:00:00,84.02,84.24,84.02,84.09,14877.135501989234,79.6363,79.8448,79.6363,79.7026,14877.1355
2021-09-01 14:30:00,84.09,84.23,84.08,84.08,20926.749356424058,79.7026,79.8353,79.6931,79.6931,20926.7494
2021-09-01 15:00:00,84.06,84.15,83.97,84.05,18008.424994149307,79.6742,79.7595,79.5889,79.6647,18008.425
2021-09-01 15:30:00,84.04,84.08,83.9,84.07,75259.77065293705,79.6552,79.6931,79.5225,79.6836,75259.7707
2021-09-02 09:30:00,84.46,84.64,84.04,84.2,17963.959747250174,80.0533,80.2239,79.6552,79.8069,17963.9597
2021-09-02 10:00:00,84.2,84.71,84.14,84.61,10675.16967002106,79.8069,80.2903,79.75,80.1955,10675.1697
2021-09-02 10:30:00,84.62,84.63,84.2,84.26,12274.748420313595,80.2049,80.2144,79.8069,79.8637,12274.7484
2021-09-02 11:00:00,84.26,84.55,84.26,84.49,24699.27451439269,79.8637,80.1386,79.8637,80.0817,24699.2745
2021-09-02 11:30:00,84.47,84.77,84.43,84.77,9110.695062017316,80.0628,80.3471,80.0249,80.3471,9110.6951
2021-09-02 12:00:00,84.77,84.77,84.57,84.65,5596.770418909431,80.3471,80.3471,80.1576,80.2334,5596.7704
2021-09-02 12:30:00,84.63,84.69,84.48,84.61,6029.721507137842,80.2144,80.2713,80.0723,80.1955,6029.7215
2021-09-02 13:00:00,84.59,84.59,84.44,84.44,6635.853030657617,80.1765,80.1765,80.0343,80.0343,6635.853
2021-09-02 13:30:00,84.49,84.61,84.48,84.59,4785.86473203838,80.0817,80.1955,80.0723,80.1765,4785.8647
2021-09-02 14:00:00,84.55,84.6,84.25,84.29,8415.633044699274,80.1386,80.186,79.8543,79.8922,8415.633
2021-09-02 14:30:00,84.31,84.38,84.22,84.26,16236.835946641702,79.9111,79.9775,79.8258,79.8637,16236.8359
2021-09-02 15:00:00,84.26,84.36,84.2,84.3,23941.02504095483,79.8637,79.9585,79.8069,79.9016,23941.025
2021-09-02 15:30:00,84.31,84.71,84.31,84.71,73098.52562602387,79.9111,80.2903,79.9111,80.2903,73098.5256
2021-09-03 09:30:00,84.28,84.28,83.37,83.64,43498.71284811608,79.8827,79.8827,79.0202,79.2761,43498.7128
2021-09-03 10:00:00,83.64,83.73,83.34,83.53,27512.286449801075,79.2761,79.3614,78.9917,79.1718,27512.2864
2021-09-03 10:30:00,83.49,83.91,83.47,83.75,20368.59349403229,79.1339,79.532,79.115,79.3803,20368.5935
2021-09-03 11:00:00,83.73,84.14,83.73,83.94,14727.357828223729,79.3614,79.75,79.3614,79.5604,14727.3578
2021-09-03 11:30:00,83.94,84.05,83.58,83.82,35236.36789141119,79.5604,79.6647,79.2192,79.4467,35236.3679
2021-09-03 12:00:00,83.83,84.16,83.71,84.13,10279.663000234026,79.4562,79.7689,79.3424,79.7405,10279.663
2021-09-03 12:30:00,84.09,84.14,83.98,84.12,13980.809735548792,79.7026,79.75,79.5983,79.731,13980.8097
2021-09-03 13:00:00,84.14,84.46,84.14,84.4,13178.095015211797,79.75,80.0533,79.75,79.9964,13178.095
2021-09-03 13:30:00,84.42,84.53,84.34,84.44,11015.679850222326,80.0154,80.1196,79.9396,80.0343,11015.6799
2021-09-03 14:00:00,84.46,84.46,84.32,84.35,13609.875965363912,80.0533,80.0533,79.9206,79.949,13609.876
2021-09-03 14:30:00,84.35,84.37,84.25,84.31,12405.803884858413,79.949,79.968,79.8543,79.9111,12405.8039
2021-09-03 15:00:00,84.32,84.39,84.08,84.09,15284.343552539198,79.9206,79.9869,79.6931,79.7026,15284.3436
2021-09-03 15:30:00,84.08,84.08,83.84,83.88,90092.44090802714,79.6931,79.6931,79.4656,79.5036,90092.4409
2021-09-07 09:30:00,83.38,83.47,82.79,83.12,25333.489351743505,79.0296,79.115,78.4704,78.7832,25333.4894
2021-09-07 10:00:00,83.13,83.36,82.55,82.8,13779.545986426398,78.7927,79.0107,78.243,78.4799,13779.546
2021-09-07 10:30:00,82.77,82.78,82.38,82.71,31534.051018020124,78.4515,78.461,78.0818,78.3946,31534.051
2021-09-07 11:00:00,82.7,83.26,82.61,83.21,44001.87222092207,78.3851,78.9159,78.2998,78.8685,44001.8722
2021-09-07 11:30:00,83.2,83.34,83.0,83.08,8809.969576410016,78.859,78.9917,78.6695,78.7453,8809.9696
2021-09-07 12:00:00,83.05,83.19,82.89,82.89,10666.978703487011,78.7169,78.8496,78.5652,78.5652,10666.9787
2021-09-07 12:30:00,82.85,83.19,82.79,83.19,15430.610812075824,78.5273,78.8496,78.4704,78.8496,15430.6108
2021-09-07 13:00:00,83.21,83.3,83.02,83.02,10455.183711677975,78.8685,78.9538,78.6884,78.6884,10455.1837
2021-09-07 13:30:00,83.08,83.19,83.08,83.08,8945.705593260003,78.7453,78.8496,78.7453,78.7453,8945.7056
2021-09-07 14:00:00,83.08,83.13,82.89,82.92,9619.705125204771,78.7453,78.7927,78.5652,78.5936,9619.7051
2021-09-07 14:30:00,82.91,83.06,82.89,82.93,14787.034870114672,78.5842,78.7263,78.5652,78.6031,14787.0349
2021-09-07 15:00:00,82.93,83.02,82.74,82.74,79926.28130119354,78.6031,78.6884,78.423,78.423,79926.2813
2021-09-07 15:30:00,82.73,82.77,82.05,82.2,148751.46267259537,78.4136,78.4515,77.769,77.9112,148751.4627
2021-09-08 09:30:00,81.74,81.74,80.94,81.13,60984.086122162415,77.4752,77.4752,76.717,76.897,60984.0861
2021-09-08 10:00:00,81.27,81.37,80.71,80.76,96743.50573367656,77.0297,77.1245,76.499,76.5463,96743.5057
2021-09-08 10:30:00,80.77,81.08,80.5,80.97,49901.708401591386,76.5558,76.8496,76.2999,76.7454,49901.7084
2021-09-08 11:00:00,81.01,81.2,80.79,80.91,55892.81535221156,76.7833,76.9634,76.5748,76.6885,55892.8154
2021-09-08 11:30:00,80.9,81.02,80.82,81.0,36364.38099695764,76.679,76.7928,76.6032,76.7738,36364.381
2021-09-08 12:00:00,80.99,81.38,80.99,81.3,88567.75099461735,76.7643,77.134,76.7643,77.0582,88567.751
2021-09-08 12:30:00,81.3,81.49,81.19,81.26,67818.86262578984,77.0582,77.2383,76.9539,77.0203,67818.8626
2021-09-08 13:00:00,81.26,81.38,81.04,81.25,43554.879475778136,77.0203,77.134,76.8117,77.0108,43554.8795
2021-09-08 13:30:00,81.26,81.28,81.03,81.13,27586.00514860753,77.0203,77.0392,76.8023,76.897,27586.0051
2021-09-08 14:00:00,81.14,81.28,80.96,81.08,41402.99555347531,76.9065,77.0392,76.7359,76.8496,41402.9956
2021-09-08 14:30:00,81.1,81.47,81.04,81.42,60926.74935642406,76.8686,77.2193,76.8117,77.1719,60926.7494
2021-09-08 15:00:00,81.43,81.73,81.29,81.62,90726.65574537795,77.1814,77.4657,77.0487,77.3615,90726.6557
2021-09-08 15:30:00,81.6,81.83,81.54,81.81,101810.20360402529,77.3425,77.5605,77.2856,77.5416,101810.2036
2021-09-09 09:30:00,82.08,83.08,81.82,82.32,48712.848116077694,77.7975,78.7453,77.551,78.025,48712.8481
2021-09-09 10:00:00,82.31,82.97,82.17,82.68,48600.51486075357,78.0155,78.641,77.8828,78.3662,48600.5149
2021-09-09 10:30:00,82.74,82.88,82.54,82.55,24213.6672127311,78.423,78.5557,78.2335,78.243,24213.6672
2021-09-09 11:00:00,82.54,82.72,82.34,82.34,20611.98221390124,78.2335,78.4041,78.0439,78.0439,20611.9822
2021-09-09 11:30:00,82.35,82.51,82.28,82.36,14232.38942195179,78.0534,78.205,77.987,78.0629,14232.3894
2021-09-09 12:00:00,82.38,82.38,82.17,82.23,17583.66487245495,78.0818,78.0818,77.8828,77.9396,17583.6649
2021-09-09 12:30:00,82.2,82.24,81.96,81.97,10967.704189094313,77.9112,77.9491,77.6837,77.6932,10967.7042
2021-09-09 13:00:00,81.99,82.08,81.62,81.67,13142.990872923005,77.7122,77.7975,77.3615,77.4089,13142.9909
2021-09-09 13:30:00,81.73,81.9,81.49,81.77,21528.20032763866,77.4657,77.6269,77.2383,77.5036,21528.2003
2021-09-09 14:00:00,81.79,82.01,81.67,81.94,15516.030891645212,77.5226,77.7311,77.4089,77.6648,15516.0309
2021-09-09 14:30:00,81.96,82.09,81.87,81.97,15005.850690381463,77.6837,77.807,77.5984,77.6932,15005.8507
2021-09-09 15:00:00,82.02,82.13,81.98,82.05,40083.0798034168,77.7406,77.8449,77.7027,77.769,40083.0798
2021-09-09 15:30:00,82.02,82.24,81.85,81.89,98635.61900304236,77.7406,77.9491,77.5795,77.6174,98635.619
2021-09-10 09:30:00,82.14,82.49,81.77,81.84,48574.77182307512,77.8543,78.1861,77.5036,77.57,48574.7718
2021-09-10 10:00:00,81.78,82.17,81.63,81.97,15651.7669084952,77.5131,77.8828,77.371,77.6932,15651.7669
2021-09-10 10:30:00,81.94,81.94,81.52,81.6,19629.06622981512,77.6648,77.6648,77.2667,77.3425,19629.0662
2021-09-10 11:00:00,81.57,81.69,81.37,81.67,14156.330446992744,77.3141,77.4278,77.1245,77.4089,14156.3304
2021-09-10 11:30:00,81.63,82.02,81.63,81.99,6717.762695998127,77.371,77.7406,77.371,77.7122,6717.7627
2021-09-10 12:00:00,81.93,82.14,81.9,82.13,12271.238006084715,77.6553,77.8543,77.6269,77.8449,12271.238
2021-09-10 12:30:00,82.09,82.19,82.07,82.1,8306.810203604025,77.807,77.9017,77.788,77.8164,8306.8102
2021-09-10 13:00:00,82.13,82.28,82.13,82.15,11415.867072314531,77.8449,77.987,77.8449,77.8638,11415.8671
2021-09-10 13:30:00,82.17,82.32,82.13,82.23,12023.1687339106,77.8828,78.025,77.8449,77.9396,12023.1687
2021-09-10 14:00:00,82.24,82.33,82.08,82.21,36364.38099695764,77.9491,78.0344,77.7975,77.9207,36364.381
2021-09-10 14:30:00,82.14,82.37,82.13,82.2,36604.2593025977,77.8543,78.0723,77.8449,77.9112,36604.2593
2021-09-10 15:00:00,82.21,82.28,82.13,82.21,33821.670957172944,77.9207,77.987,77.8449,77.9207,33821.671
2021-09-10 15:30:00,82.2,82.24,81.73,81.79,178965.59794055697,77.9112,77.9491,77.4657,77.5226,178965.5979
2021-09-13 09:30:00,83.25,84.4,82.79,83.52,92121.4603323192,78.9064,79.9964,78.4704,79.1623,92121.4603
2021-09-13 10:00:00,83.46,83.93,83.09,83.91,47194.00889304938,79.1055,79.5509,78.7548,79.532,47194.0089
2021-09-13 10:30:00,83.98,84.53,83.78,84.28,38867.30634214837,79.5983,80.1196,79.4088,79.8827,38867.3063
2021-09-13 11:00:00,84.23,84.35,83.88,84.32,36230.98525626024,79.8353,79.949,79.5036,79.9206,36230.9853
2021-09-13 11:30:00,84.36,84.49,83.81,83.82,34349.40322958109,79.9585,80.0817,79.4372,79.4467,34349.4032
2021-09-13 12:00:00,83.84,83.84,83.24,83.26,18543.17809501521,79.4656,79.4656,78.897,78.9159,18543.1781
2021-09-13 12:30:00,83.26,83.59,83.21,83.59,15851.860519541306,78.9159,79.2287,78.8685,79.2287,15851.8605
2021-09-13 13:00:00,83.55,83.72,83.31,83.43,26044.933302129648,79.1908,79.3519,78.9633,79.077,26044.9333
2021-09-13 13:30:00,83.43,83.43,83.04,83.16,15872.92300491458,79.077,79.077,78.7074,78.8211,15872.923
2021-09-13 14:00:00,83.2,83.3,83.02,83.06,23953.89655979405,78.859,78.9538,78.6884,78.7263,23953.8966
2021-09-13 14:30:00,83.07,83.22,82.98,83.12,19554.177392932364,78.7358,78.878,78.6505,78.7832,19554.1774
2021-09-13 15:00:00,83.08,83.16,82.84,83.14,31051.954130587408,78.7453,78.8211,78.5178,78.8022,31051.9541
2021-09-13 15:30:00,83.14,83.26,83.03,83.19,186413.52679616192,78.8022,78.9159,78.6979,78.8496,186413.5268
2021-09-14 09:30:00,83.37,83.37,82.65,82.65,25611.98221390124,79.0202,79.0202,78.3377,78.3377,25611.9822
2021-09-14 10:00:00,82.64,82.74,82.32,82.52,18394.570559326,78.3283,78.423,78.025,78.2145,18394.5706
2021-09-14 10:30:00,82.42,82.63,82.15,82.62,16468.523285747717,78.1197,78.3188,77.8638,78.3093,16468.5233
2021-09-14 11:00:00,82.59,82.65,82.43,82.6,18055.230517201027,78.2809,78.3377,78.1292,78.2903,18055.2305
2021-09-14 11:30:00,82.6,82.66,82.43,82.55,36044.93330212965,78.2903,78.3472,78.1292,78.243,36044.9333
2021-09-14 12:00:00,82.59,82.73,82.55,82.66,23862.6257898432,78.2809,78.4136,78.243,78.3472,23862.6258
2021-09-14 12:30:00,82.63,82.63,82.17,82.2,9863.093845073718,78.3188,78.3188,77.8828,77.9112,9863.0938
2021-09-14 13:00:00,82.2,82.26,81.98,82.21,15565.17669084952,77.9112,77.9681,77.7027,77.9207,15565.1767
2021-09-14 13:30:00,82.18,82.18,81.99,82.04,12134.331851158437,77.8923,77.8923,77.7122,77.7596,12134.3319
2021-09-14 14:00:00,82.06,82.18,81.91,81.97,19034.636087058272,77.7785,77.8923,77.6363,77.6932,19034.6361
2021-09-14 14:30:00,81.94,81.97,81.75,81.96,36834.77650362743,77.6648,77.6932,77.4847,77.6837,36834.7765
2021-09-14 15:00:00,81.96,82.18,81.93,81.93,27215.071378422654,77.6837,77.8923,77.6553,77.6553,27215.0714
2021-09-14 15:30:00,81.96,82.26,81.9,82.23,142363.67891411186,77.6837,77.9681,77.6269,77.9396,142363.6789
2021-09-15 09:30:00,81.98,82.33,81.59,82.22,38614.55651766908,77.7027,78.0344,77.333,77.9302,38614.5565
2021-09-15 10:00:00,82.18,82.3,81.46,81.76,26290.66229815118,77.8923,78.006,77.2098,77.4942,26290.6623
2021-09-15 10:30:00,81.67,81.79,81.34,81.58,19434.82330915048,77.4089,77.5226,77.0961,77.3236,19434.8233
2021-09-15 11:00:00,81.67,81.87,81.58,81.76,35679.85022232623,77.4089,77.5984,77.3236,77.4942,35679.8502
2021-09-15 11:30:00,81.78,81.82,81.63,81.75,13377.018488181604,77.5131,77.551,77.371,77.4847,13377.0185
2021-09-15 12:00:00,81.73,81.77,81.63,81.67,11445.120524221857,77.4657,77.5036,77.371,77.4089,11445.1205
2021-09-15 12:30:00,81.69,81.8,81.34,81.44,38742.10156798502,77.4278,77.5321,77.0961,77.1909,38742.1016
2021-09-15 13:00:00,81.49,81.76,81.45,81.69,17876.1993915282,77.2383,77.4942,77.2003,77.4278,17876.1994
2021-09-15 13:30:00,81.78,81.84,81.65,81.66,46193.54083781886,77.5131,77.57,77.3899,77.3994,46193.5408
2021-09-15 14:00:00,81.61,81.7,81.49,81.68,18840.393166393635,77.352,77.4373,77.2383,77.4183,18840.3932
2021-09-15 14:30:00,81.68,81.73,81.49,81.61,31655.7453779546,77.4183,77.4657,77.2383,77.352,31655.7454
2021-09-15 15:00:00,81.56,81.74,81.5,81.61,75552.3051720103,77.3046,77.4752,77.2477,77.352,75552.3052
2021-09-15 15:30:00,81.63,81.9,81.58,81.72,133385.20945471566,77.371,77.6269,77.3236,77.4563,133385.2095
2021-09-16 09:30:00,81.7,81.77,81.26,81.26,42901.94242920665,77.4373,77.5036,77.0203,77.0203,42901.9424
2021-09-16 10:00:00,81.36,81.36,80.9,81.06,25512.52047741633,77.115,77.115,76.679,76.8307,25512.5205
2021-09-16 10:30:00,80.95,81.07,80.83,81.07,21613.62040720805,76.7264,76.8402,76.6127,76.8402,21613.6204
2021-09-16 11:00:00,81.03,81.38,81.02,81.29,35245.72899602153,76.8023,77.134,76.7928,77.0487,35245.729
2021-09-16 11:30:00,81.28,81.43,81.02,81.08,133201.49777673764,77.0392,77.1814,76.7928,76.8496,133201.4978
2021-09-16 12:00:00,81.09,81.47,81.05,81.47,25255.090100631875,76.8591,77.2193,76.8212,77.2193,25255.0901
2021-09-16 12:30:00,81.47,81.79,81.47,81.77,21428.73859115376,77.2193,77.5226,77.2193,77.5036,21428.7386
2021-09-16 13:00:00,81.74,82.0,81.73,81.93,19020.594430142755,77.4752,77.7216,77.4657,77.6553,19020.5944
2021-09-16 13:30:00,81.89,82.02,81.66,81.87,20054.99648958577,77.6174,77.7406,77.3994,77.5984,20054.9965
2021-09-16 14:00:00,81.87,82.0,81.76,81.87,31142.05476246197,77.5984,77.7216,77.4942,77.5984,31142.0548
2021-09-16 14:30:00,81.89,81.95,81.75,81.94,37445.58857945237,77.6174,77.6743,77.4847,77.6648,37445.5886
2021-09-16 15:00:00,81.96,82.08,81.82,81.83,36170.138076293,77.6837,77.7975,77.551,77.5605,36170.1381
2021-09-16 15:30:00,81.8,81.85,81.26,81.32,107432.71706061314,77.5321,77.5795,77.0203,77.0771,107432.7171
2021-09-17 09:30:00,80.53,81.22,80.32,80.82,223254.15399017083,76.3283,76.9823,76.1293,76.6032,223254.154
2021-09-17 10:00:00,80.84,80.95,80.36,80.43,43443.71635853031,76.6222,76.7264,76.1672,76.2336,43443.7164
2021-09-17 10:30:00,80.36,80.81,80.36,80.64,62642.1717762696,76.1672,76.5937,76.1672,76.4326,62642.1718
2021-09-17 11:00:00,80.61,81.19,80.48,80.73,77436.22747484203,76.4042,76.9539,76.281,76.5179,77436.2275
2021-09-17 11:30:00,80.79,80.85,80.47,80.79,34625.55581558624,76.5748,76.6316,76.2715,76.5748,34625.5558
2021-09-17 12:00:00,80.85,80.85,80.55,80.73,26338.6379592792,76.6316,76.6316,76.3473,76.5179,26338.638
2021-09-17 12:30:00,80.71,80.85,80.67,80.73,31207.58249473437,76.499,76.6316,76.461,76.5179,31207.5825
2021-09-17 13:00:00,80.75,80.78,80.61,80.76,35142.75684530775,76.5369,76.5653,76.4042,76.5463,35142.7568
2021-09-17 13:30:00,80.72,80.94,80.68,80.72,44471.09758951556,76.5084,76.717,76.4705,76.5084,44471.0976
2021-09-17 14:00:00,80.71,80.78,80.59,80.64,37660.893985490286,76.499,76.5653,76.3852,76.4326,37660.894
2021-09-17 14:30:00,80.65,80.79,80.56,80.79,63430.84483969108,76.4421,76.5748,76.3568,76.5748,63430.8448
2021-09-17 15:00:00,80.83,81.08,80.81,81.01,63990.17084015913,76.6127,76.8496,76.5937,76.7833,63990.1708
2021-09-17 15:30:00,81.01,81.19,80.85,80.93,255865.9021764568,76.7833,76.9539,76.6316,76.7075,255865.9022
2021-09-20 09:30:00,79.44,80.08,79.22,79.44,93258.834542476,75.2952,75.9018,75.0867,75.2952,93258.8345
2021-09-20 10:00:00,79.35,79.79,78.98,79.2,39206.64638427334,75.2099,75.627,74.8592,75.0677,39206.6464
2021-09-20 10:30:00,79.28,79.9,79.12,79.57,44328.34074420782,75.1436,75.7312,74.9919,75.4184,44328.3407
2021-09-20 11:00:00,79.55,79.91,79.47,79.65,38021.29651298853,75.3995,75.7407,75.3237,75.4943,38021.2965
2021-09-20 11:30:00,79.64,79.64,79.09,79.12,51622.98151181839,75.4848,75.4848,74.9635,74.9919,51622.9815
2021-09-20 12:00:00,79.07,79.07,78.69,78.95,60592.089866604256,74.9445,74.9445,74.5843,74.8308,60592.0899
2021-09-20 12:30:00,78.93,79.09,78.79,78.8,67377.72057102737,74.8118,74.9635,74.6791,74.6886,67377.7206
2021-09-20 13:00:00,78.78,78.94,78.55,78.89,43889.53896559794,74.6697,74.8213,74.4517,74.7739,43889.539
2021-09-20 13:30:00,78.89,79.34,78.85,79.25,28068.10203604025,74.7739,75.2004,74.736,75.1151,28068.102
2021-09-20 14:00:00,79.29,79.33,78.81,78.84,15923.238942195178,75.153,75.191,74.6981,74.7265,15923.2389
2021-09-20 14:30:00,78.84,79.06,78.67,78.89,33723.37935876433,74.7265,74.935,74.5654,74.7739,33723.3794
2021-09-20 15:00:00,78.89,79.35,78.75,79.35,41996.25555815586,74.7739,75.2099,74.6412,75.2099,41996.2556
2021-09-20 15:30:00,79.33,79.9,79.26,79.73,215724.3154692253,75.191,75.7312,75.1246,75.5701,215724.3155
2021-09-21 09:30:00,80.11,80.19,79.27,79.44,27659.723847413992,75.9303,76.0061,75.1341,75.2952,27659.7238
2021-09-21 10:00:00,79.49,79.49,78.92,79.16,31536.39129417271,75.3426,75.3426,74.8023,75.0298,31536.3913
2021-09-21 10:30:00,79.13,79.14,78.3,78.63,38622.74748420314,75.0014,75.0109,74.2147,74.5275,38622.7475
2021-09-21 11:00:00,78.75,79.34,78.64,79.17,22285.27966300024,74.6412,75.2004,74.537,75.0393,22285.2797
2021-09-21 11:30:00,79.19,79.47,79.19,79.47,13780.716124502693,75.0583,75.3237,75.0583,75.3237,13780.7161
2021-09-21 12:00:00,79.48,79.84,79.46,79.67,18804.11888602855,75.3331,75.6743,75.3142,75.5132,18804.1189
2021-09-21 12:30:00,79.7,79.74,79.27,79.4,17869.17856307044,75.5417,75.5796,75.1341,75.2573,17869.1786
2021-09-21 13:00:00,79.47,79.47,79.01,79.08,19478.11841797332,75.3237,75.3237,74.8877,74.954,19478.1184
2021-09-21 13:30:00,79.01,79.1,78.85,78.96,26407.67610578048,74.8877,74.973,74.736,74.8403,26407.6761
2021-09-21 14:00:00,79.0,79.08,78.84,78.96,27029.019424292062,74.8782,74.954,74.7265,74.8403,27029.0194
2021-09-21 14:30:00,79.0,79.39,78.96,79.21,41496.60659957875,74.8782,75.2478,74.8403,75.0772,41496.6066
2021-09-21 15:00:00,79.23,79.46,79.23,79.32,26981.043763164053,75.0962,75.3142,75.0962,75.1815,26981.0438
2021-09-21 15:30:00,79.36,79.5,78.95,78.98,116828.92581324597,75.2194,75.3521,74.8308,74.8592,116828.9258
2021-09-22 09:30:00,79.66,80.34,79.51,80.18,42875.0292534519,75.5037,76.1483,75.3616,75.9966,42875.0293
2021-09-22 10:00:00,80.2,80.35,79.79,79.97,26322.256026211093,76.0156,76.1577,75.627,75.7976,26322.256
2021-09-22 10:30:00,80.03,80.31,79.99,80.16,46379.59279194945,75.8544,76.1198,75.8165,75.9776,46379.5928
2021-09-22 11:00:00,80.16,80.56,80.04,80.55,42289.9602153054,75.9776,76.3568,75.8639,76.3473,42289.9602
2021-09-22 11:30:00,80.52,80.62,80.38,80.38,43423.82401123332,76.3189,76.4136,76.1862,76.1862,43423.824
2021-09-22 12:00:00,80.43,80.48,80.33,80.38,17577.81418207348,76.2336,76.281,76.1388,76.1862,17577.8142
2021-09-22 12:30:00,80.4,80.43,80.27,80.33,17570.793353615725,76.2051,76.2336,76.0819,76.1388,17570.7934
2021-09-22 13:00:00,80.36,80.37,80.2,80.37,17260.70676339808,76.1672,76.1767,76.0156,76.1767,17260.7068
2021-09-22 13:30:00,80.4,80.77,80.4,80.54,43014.27568453077,76.2051,76.5558,76.2051,76.3378,43014.2757
2021-09-22 14:00:00,80.43,80.98,80.34,80.78,35876.433419143454,76.2336,76.7549,76.1483,76.5653,35876.4334
2021-09-22 14:30:00,80.8,80.85,80.09,80.3,87060.61315235197,76.5843,76.6316,75.9113,76.1103,87060.6132
2021-09-22 15:00:00,80.25,80.49,80.06,80.44,49749.59045167329,76.063,76.2904,75.8829,76.243,49749.5905
2021-09-22 15:30:00,80.39,80.4,79.61,79.67,108307.9803416803,76.1956,76.2051,75.4563,75.5132,108307.9803
2021-09-23 09:30:00,80.14,80.48,79.85,80.43,46981.04376316405,75.9587,76.281,75.6838,76.2336,46981.0438
2021-09-23 10:00:00,80.43,80.73,80.41,80.51,33080.97355487947,76.2336,76.5179,76.2146,76.3094,33080.9736
2021-09-23 10:30:00,80.53,80.6,80.32,80.58,32172.946407676103,76.3283,76.3947,76.1293,76.3757,32172.9464
2021-09-23 11:00:00,80.6,80.74,80.47,80.64,27196.349169201963,76.3947,76.5274,76.2715,76.4326,27196.3492
2021-09-23 11:30:00,80.64,80.73,80.3,80.35,30043.29510882284,76.4326,76.5179,76.1103,76.1577,30043.2951
2021-09-23 12:00:00,80.36,80.71,80.32,80.67,24083.78188626258,76.1672,76.499,76.1293,76.461,24083.7819
2021-09-23 12:30:00,80.69,80.69,80.59,80.6,18179.26515328809,76.48,76.48,76.3852,76.3947,18179.2652
2021-09-23 13:00:00,80.59,80.69,80.57,80.61,19686.402995553475,76.3852,76.48,76.3663,76.4042,19686.403
2021-09-23 13:30:00,80.63,80.78,80.61,80.71,24809.26749356424,76.4231,76.5653,76.4042,76.499,24809.2675
2021-09-23 14:00:00,80.72,80.74,80.55,80.55,32490.053826351508,76.5084,76.5274,76.3473,76.3473,32490.0538
2021-09-23 14:30:00,80.55,80.58,80.33,80.39,29364.615024572897,76.3473,76.3757,76.1388,76.1956,29364.615
2021-09-23 15:00:00,80.41,80.41,80.14,80.21,37595.36625321788,76.2146,76.2146,75.9587,76.025,37595.3663
2021-09-23 15:30:00,80.21,80.21,79.68,79.72,165927.91949450035,76.025,76.025,75.5227,75.5606,165927.9195
2021-09-24 09:30:00,79.39,79.56,78.67,79.15,77776.7376550433,75.2478,75.409,74.5654,75.0203,77776.7377
2021-09-24 10:00:00,79.15,79.43,78.95,79.24,136582.02667914814,75.0203,75.2857,74.8308,75.1057,136582.0267
2021-09-24 10:30:00,79.19,79.2,78.83,79.05,35656.44746080037,75.0583,75.0677,74.717,74.9256,35656.4475
2021-09-24 11:00:00,79.05,79.27,78.86,78.91,37928.85560496138,74.9256,75.1341,74.7455,74.7929,37928.8556
2021-09-24 11:30:00,78.97,79.31,78.94,79.18,133737.42101567984,74.8497,75.172,74.8213,75.0488,133737.421
2021-09-24 12:00:00,79.19,79.2,78.88,78.96,40956.00280833138,75.0583,75.0677,74.7644,74.8403,40956.0028
2021-09-24 12:30:00,78.97,79.02,78.82,78.93,22581.32459630236,74.8497,74.8971,74.7076,74.8118,22581.3246
2021-09-24 13:00:00,78.94,78.99,78.73,78.73,20638.89538965598,74.8213,74.8687,74.6223,74.6223,20638.8954
2021-09-24 13:30:00,78.75,78.87,78.64,78.75,18369.99765972385,74.6412,74.755,74.537,74.6412,18369.9977
2021-09-24 14:00:00,78.81,78.87,78.76,78.85,16557.453779545984,74.6981,74.755,74.6507,74.736,16557.4538
2021-09-24 14:30:00,78.84,79.06,78.84,79.05,19657.14954364615,74.7265,74.935,74.7265,74.9256,19657.1495
2021-09-24 15:00:00,79.03,79.06,78.85,78.85,57980.34168031828,74.9066,74.935,74.736,74.736,57980.3417
2021-09-24 15:30:00,78.89,78.91,78.55,78.6,170111.16311724784,74.7739,74.7929,74.4517,74.499,170111.1631
2021-09-27 09:30:00,78.53,79.22,78.26,79.08,64881.8160542944,74.4327,75.0867,74.1768,74.954,64881.8161
2021-09-27 10:00:00,79.02,79.55,78.96,79.37,81564.47460800374,74.8971,75.3995,74.8403,75.2289,81564.4746
2021-09-27 10:30:00,79.44,79.67,79.37,79.49,77985.02223262345,75.2952,75.5132,75.2289,75.3426,77985.0222
2021-09-27 11:00:00,79.57,79.77,79.36,79.77,29029.9555347531,75.4184,75.608,75.2194,75.608,29029.9555
2021-09-27 11:30:00,79.74,80.1,79.74,79.89,33380.528902410486,75.5796,75.9208,75.5796,75.7217,33380.5289
2021-09-27 12:00:00,79.88,80.08,79.73,80.05,54536.62532178797,75.7123,75.9018,75.5701,75.8734,54536.6253
2021-09-27 12:30:00,80.03,80.06,79.66,79.72,35932.60004680552,75.8544,75.8829,75.5037,75.5606,35932.6
2021-09-27 13:00:00,79.68,79.69,79.57,79.61,20726.65574537796,75.5227,75.5322,75.4184,75.4563,20726.6557
2021-09-27 13:30:00,79.58,79.79,79.57,79.7,19866.6042593026,75.4279,75.627,75.4184,75.5417,19866.6043
2021-09-27 14:00:00,79.73,79.78,79.58,79.67,47388.251813714014,75.5701,75.6175,75.4279,75.5132,47388.2518
2021-09-27 14:30:00,79.67,79.84,79.63,79.72,37167.09571729464,75.5132,75.6743,75.4753,75.5606,37167.0957
2021-09-27 15:00:00,79.75,79.79,79.49,79.51,50594.43014275684,75.589,75.627,75.3426,75.3616,50594.4301
2021-09-27 15:30:00,79.49,79.58,79.41,79.52,87291.1303533817,75.3426,75.4279,75.2668,75.371,87291.1304
2021-09-28 09:30:00,78.87,79.61,78.74,79.0,34929.79171542242,74.755,75.4563,74.6317,74.8782,34929.7917
2021-09-28 10:00:00,78.83,79.08,78.14,78.27,40253.91996255558,74.717,74.954,74.063,74.1863,40253.92
2021-09-28 10:30:00,78.28,78.92,78.28,78.55,30262.11092908963,74.1957,74.8023,74.1957,74.4517,30262.1109
2021-09-28 11:00:00,78.67,78.72,78.14,78.26,42497.07465480927,74.5654,74.6128,74.063,74.1768,42497.0747
2021-09-28 11:30:00,78.17,78.26,77.85,77.91,23938.684764802245,74.0915,74.1768,73.7882,73.845,23938.6848
2021-09-28 12:00:00,77.93,77.97,77.67,77.85,66545.75239878305,73.864,73.9019,73.6176,73.7882,66545.7524
2021-09-28 12:30:00,77.83,77.9,77.61,77.74,142827.05359232388,73.7692,73.8356,73.5607,73.6839,142827.0536
2021-09-28 13:00:00,77.77,77.89,77.52,77.75,107385.91153756142,73.7123,73.8261,73.4754,73.6934,107385.9115
2021-09-28 13:30:00,77.78,77.79,77.37,77.42,62828.22373040018,73.7218,73.7313,73.3332,73.3806,62828.2237
2021-09-28 14:00:00,77.39,77.47,77.2,77.41,212644.5120524222,73.3522,73.428,73.1721,73.3711,212644.5121
2021-09-28 14:30:00,77.41,77.95,77.17,77.9,79735.54879475778,73.3711,73.883,73.1437,73.8356,79735.5488
2021-09-28 15:00:00,77.91,78.2,77.84,77.86,31936.57851626492,73.845,74.1199,73.7787,73.7977,31936.5785
2021-09-28 15:30:00,77.83,78.16,77.61,77.68,127954.59864263984,73.7692,74.082,73.5607,73.627,127954.5986
2021-09-29 09:30:00,78.18,78.32,77.7,77.79,99152.82003276386,74.101,74.2337,73.646,73.7313,99152.82
2021-09-29 10:00:00,77.84,78.28,77.78,78.18,198117.2478352445,73.7787,74.1957,73.7218,74.101,198117.2478
2021-09-29 10:30:00,78.17,78.58,78.12,78.58,159376.31640533582,74.0915,74.4801,74.0441,74.4801,159376.3164
2021-09-29 11:00:00,78.61,78.93,78.52,78.89,147477.18230751227,74.5085,74.8118,74.4232,74.7739,147477.1823
2021-09-29 11:30:00,78.89,78.95,78.67,78.93,60899.836180669314,74.7739,74.8308,74.5654,74.8118,60899.8362
2021-09-29 12:00:00,78.91,78.93,78.77,78.88,20216.475544114204,74.7929,74.8118,74.6602,74.7644,20216.4755
2021-09-29 12:30:00,78.83,78.96,78.73,78.79,35404.867774397375,74.717,74.8403,74.6223,74.6791,35404.8678
2021-09-29 13:00:00,78.75,79.09,78.75,79.06,50184.88181605429,74.6412,74.9635,74.6412,74.935,50184.8818
2021-09-29 13:30:00,79.06,79.08,78.97,79.04,22002.10624853733,74.935,74.954,74.8497,74.9161,22002.1062
2021-09-29 14:00:00,79.04,79.1,78.79,78.97,39203.13597004447,74.9161,74.973,74.6791,74.8497,39203.136
2021-09-29 14:30:00,78.97,79.0,78.71,78.77,18922.302831734145,74.8497,74.8782,74.6033,74.6602,18922.3028
2021-09-29 15:00:00,78.79,78.94,78.71,78.82,24916.9201965832,74.6791,74.8213,74.6033,74.7076,24916.9202
2021-09-29 15:30:00,78.79,78.81,78.3,78.44,157816.52234963723,74.6791,74.6981,74.2147,74.3474,157816.5223
2021-09-30 09:30:00,78.78,79.19,78.63,79.01,33525.62602387081,74.6697,75.0583,74.5275,74.8877,33525.626
2021-09-30 10:00:00,78.89,78.95,77.75,77.8,31183.009595132226,74.7739,74.8308,73.6934,73.7408,31183.0096
2021-09-30 10:30:00,77.78,78.02,77.7,77.79,31367.89141118652,73.7218,73.9493,73.646,73.7313,31367.8914
2021-09-30 11:00:00,77.76,78.16,77.75,77.97,42018.48818160543,73.7029,74.082,73.6934,73.9019,42018.4882
2021-09-30 11:30:00,77.94,77.98,77.38,77.39,25775.80154458226,73.8735,73.9114,73.3427,73.3522,25775.8015
2021-09-30 12:00:00,77.38,77.38,76.8,76.91,22282.939386847647,73.3427,73.3427,72.793,72.8972,22282.9394
2021-09-30 12:30:00,76.91,77.1,76.85,76.98,43197.98736250877,72.8972,73.0773,72.8403,72.9636,43197.9874
2021-09-30 13:00:00,76.99,77.04,76.74,76.79,42233.79358764334,72.973,73.0204,72.7361,72.7835,42233.7936
2021-09-30 13:30:00,76.74,77.08,76.6,77.04,34041.65691551603,72.7361,73.0583,72.6034,73.0204,34041.6569
2021-09-30 14:00:00,77.09,77.29,77.04,77.13,31300.02340276152,73.0678,73.2574,73.0204,73.1057,31300.0234
2021-09-30 14:30:00,77.15,77.49,77.08,77.16,27219.751930727823,73.1247,73.447,73.0583,73.1342,27219.7519
2021-09-30 15:00:00,77.19,77.43,77.1,77.12,61084.71799672361,73.1626,73.3901,73.0773,73.0963,61084.718
2021-09-30 15:30:00,77.14,77.25,76.39,76.4,215458.69412590688,73.1152,73.2195,72.4043,72.4138,215458.6941
2021-10-01 09:30:00,76.76,76.98,76.15,76.79,50372.103908261175,72.755,72.9636,72.1769,72.7835,50372.1039
2021-10-01 10:00:00,76.79,76.86,76.38,76.52,54672.36133863796,72.7835,72.8498,72.3949,72.5276,54672.3613
2021-10-01 10:30:00,76.56,76.67,76.25,76.66,35751.2286449801,72.5655,72.6697,72.2717,72.6603,35751.2286
2021-10-01 11:00:00,76.67,76.92,76.44,76.79,41447.46080037444,72.6697,72.9067,72.4517,72.7835,41447.4608
2021-10-01 11:30:00,76.8,76.9,76.7,76.79,59150.47975661128,72.793,72.8877,72.6982,72.7835,59150.4798
2021-10-01 12:00:00,76.82,77.05,76.76,77.03,56293.00257430376,72.8119,73.0299,72.755,73.011,56293.0026
2021-10-01 12:30:00,76.97,77.03,76.85,76.85,30560.496138544346,72.9541,73.011,72.8403,72.8403,30560.4961
2021-10-01 13:00:00,76.82,77.15,76.77,77.07,21617.130821436927,72.8119,73.1247,72.7645,73.0489,21617.1308
2021-10-01 13:30:00,76.99,77.26,76.97,77.1,50776.97168265855,72.973,73.229,72.9541,73.0773,50776.9717
2021-10-01 14:00:00,77.16,77.34,77.11,77.18,47873.85911537561,73.1342,73.3048,73.0868,73.1531,47873.8591
2021-10-01 14:30:00,77.17,77.23,76.85,76.97,59137.60823777205,73.1437,73.2005,72.8403,72.9541,59137.6082
2021-10-01 15:00:00,76.99,77.28,76.94,76.98,82836.41469693424,72.973,73.2479,72.9257,72.9636,82836.4147
2021-10-01 15:30:00,76.98,77.17,76.79,76.82,164795.22583664872,72.9636,73.1437,72.7835,72.8119,164795.2258
2021-10-04 09:30:00,76.75,77.97,76.41,77.89,158635.61900304235,72.7456,73.9019,72.4233,73.8261,158635.619
2021-10-04 10:00:00,77.9,78.03,77.44,77.83,56690.84952024338,73.8356,73.9588,73.3996,73.7692,56690.8495
2021-10-04 10:30:00,77.73,77.97,76.97,77.21,36947.10975895156,73.6744,73.9019,72.9541,73.1816,36947.1098
2021-10-04 11:00:00,77.1,77.32,76.98,77.2,42684.29674701615,73.0773,73.2858,72.9636,73.1721,42684.2967
2021-10-04 11:30:00,77.28,77.95,77.01,77.85,66564.47460800374,73.2479,73.883,72.992,73.7882,66564.4746
2021-10-04 12:00:00,77.82,77.98,77.77,77.92,51383.103206178326,73.7597,73.9114,73.7123,73.8545,51383.1032
2021-10-04 12:30:00,77.91,77.99,77.69,77.85,29336.531710741867,73.845,73.9209,73.6365,73.7882,29336.5317
2021-10-04 13:00:00,77.8,77.8,77.56,77.67,38602.85513690615,73.7408,73.7408,73.5133,73.6176,38602.8551
2021-10-04 13:30:00,77.71,77.79,77.53,77.67,67549.73086824245,73.6555,73.7313,73.4849,73.6176,67549.7309
2021-10-04 14:00:00,77.67,77.79,77.55,77.73,104588.11139714484,73.6176,73.7313,73.5038,73.6744,104588.1114
2021-10-04 14:30:00,77.75,77.87,77.64,77.87,25086.59021764568,73.6934,73.8071,73.5891,73.8071,25086.5902
2021-10-04 15:00:00,77.86,77.96,77.67,77.87,34609.17388251814,73.7977,73.8924,73.6176,73.8071,34609.1739
2021-10-04 15:30:00,77.87,78.21,77.79,78.12,339224.1984554177,73.8071,74.1294,73.7313,74.0441,339224.1985
2021-10-05 09:30:00,78.14,78.55,77.79,78.23,76285.981745846,74.063,74.4517,73.7313,74.1483,76285.9817
2021-10-05 10:00:00,78.27,79.2,78.27,79.09,74082.61174818627,74.1863,75.0677,74.1863,74.9635,74082.6117
2021-10-05 10:30:00,79.15,79.2,78.97,79.13,38098.52562602387,75.0203,75.0677,74.8497,75.0014,38098.5256
2021-10-05 11:00:00,79.15,79.23,79.04,79.15,35338.16990404868,75.0203,75.0962,74.9161,75.0203,35338.1699
2021-10-05 11:30:00,79.13,79.2,78.7,78.91,83739.76129183243,75.0014,75.0677,74.5938,74.7929,83739.7613
2021-10-05 12:00:00,78.91,79.03,78.67,78.8,78441.37608237771,74.7929,74.9066,74.5654,74.6886,78441.3761
2021-10-05 12:30:00,78.76,78.89,78.73,78.85,33804.11888602855,74.6507,74.7739,74.6223,74.736,33804.1189
2021-10-05 13:00:00,78.85,78.98,78.78,78.98,29982.447928855603,74.736,74.8592,74.6697,74.8592,29982.4479
2021-10-05 13:30:00,79.0,79.15,78.95,79.02,21415.867072314533,74.8782,75.0203,74.8308,74.8971,21415.8671
2021-10-05 14:00:00,79.03,79.14,78.87,79.03,40088.93049379827,74.9066,75.0109,74.755,74.9066,40088.9305
2021-10-05 14:30:00,79.05,79.1,78.89,78.89,41702.55090100632,74.9256,74.973,74.7739,74.7739,41702.5509
2021-10-05 15:00:00,78.89,79.1,78.85,79.02,44428.97261876901,74.7739,74.973,74.736,74.8971,44428.9726
2021-10-05 15:30:00,79.0,79.1,78.75,78.82,159048.6777439738,74.8782,74.973,74.6412,74.7076,159048.6777
2021-10-06 09:30:00,78.08,79.35,78.08,79.08,51151.41586707231,74.0062,75.2099,74.0062,74.954,51151.4159
2021-10-06 10:00:00,79.04,79.11,78.54,78.78,50552.305172010296,74.9161,74.9824,74.4422,74.6697,50552.3052
2021-10-06 10:30:00,78.83,79.0,78.34,78.81,69610.34402059442,74.717,74.8782,74.2526,74.6981,69610.344
2021-10-06 11:00:00,78.79,79.14,78.67,78.7,48941.02504095483,74.6791,75.0109,74.5654,74.5938,48941.025
2021-10-06 11:30:00,78.72,79.47,78.56,79.44,49158.670723145326,74.6128,75.3237,74.4611,75.2952,49158.6707
2021-10-06 12:00:00,79.44,79.49,79.11,79.2,60278.49286215773,75.2952,75.3426,74.9824,75.0677,60278.4929
2021-10-06 12:30:00,79.24,79.59,79.24,79.53,88923.47296981043,75.1057,75.4374,75.1057,75.3805,88923.473
2021-10-06 13:00:00,79.52,79.61,79.34,79.6,35237.53802948748,75.371,75.4563,75.2004,75.4469,35237.538
2021-10-06 13:30:00,79.61,80.14,79.6,80.05,44588.11139714486,75.4563,75.9587,75.4469,75.8734,44588.1114
2021-10-06 14:00:00,80.08,80.65,79.96,80.46,54088.46243856775,75.9018,76.4421,75.7881,76.262,54088.4624
2021-10-06 14:30:00,80.46,80.59,80.08,80.2,60340.51018020126,76.262,76.3852,75.9018,76.0156,60340.5102
2021-10-06 15:00:00,80.22,80.44,80.18,80.26,59719.16686168968,76.0345,76.243,75.9966,76.0724,59719.1669
2021-10-06 15:30:00,80.26,80.49,80.12,80.26,237571.963491692,76.0724,76.2904,75.9397,76.0724,237571.9635
2021-10-07 09:30:00,81.18,82.31,81.17,82.24,67586.00514860752,76.9444,78.0155,76.935,77.9491,67586.0051
2021-10-07 10:00:00,82.22,82.51,82.08,82.51,43799.438333723374,77.9302,78.205,77.7975,78.205,43799.4383
2021-10-07 10:30:00,82.55,82.86,82.46,82.53,52713.55019892347,78.243,78.5368,78.1576,78.224,52713.5502
2021-10-07 11:00:00,82.56,82.56,82.16,82.2,30620.17318043529,78.2524,78.2524,77.8733,77.9112,30620.1732
2021-10-07 11:30:00,82.21,82.21,81.75,81.88,24146.9693423824,77.9207,77.9207,77.4847,77.6079,24146.9693
2021-10-07 12:00:00,81.88,81.92,81.77,81.79,24038.14650128715,77.6079,77.6458,77.5036,77.5226,24038.1465
2021-10-07 12:30:00,81.78,82.09,81.77,82.09,20117.0138076293,77.5131,77.807,77.5036,77.807,20117.0138
2021-10-07 13:00:00,82.08,82.23,82.01,82.23,17100.39784694594,77.7975,77.9396,77.7311,77.9396,17100.3978
2021-10-07 13:30:00,82.2,82.2,81.95,82.02,17986.19237069974,77.9112,77.9112,77.6743,77.7406,17986.1924
2021-10-07 14:00:00,82.02,82.02,81.73,81.77,46990.40486777439,77.7406,77.7406,77.4657,77.5036,46990.4049
2021-10-07 14:30:00,81.79,81.79,81.66,81.73,44947.34378656681,77.5226,77.5226,77.3994,77.4657,44947.3438
2021-10-07 15:00:00,81.73,81.93,81.71,81.78,39725.01755207114,77.4657,77.6553,77.4468,77.5131,39725.0176
2021-10-07 15:30:00,81.75,81.84,81.41,81.55,184378.6566814884,77.4847,77.57,77.1624,77.2951,184378.6567
2021-10-08 09:30:00,81.3,81.55,80.97,81.17,11949.45003510414,77.0582,77.2951,76.7454,76.935,11949.45
2021-10-08 10:00:00,81.26,81.38,80.62,80.68,26673.29744909899,77.0203,77.134,76.4136,76.4705,26673.2974
2021-10-08 10:30:00,80.62,81.17,80.56,81.09,33317.34144629066,76.4136,76.935,76.3568,76.8591,33317.3414
2021-10-08 11:00:00,81.07,81.14,80.84,80.95,24414.930961853497,76.8402,76.9065,76.6222,76.7264,24414.931
2021-10-08 11:30:00,80.99,81.06,80.84,80.95,18847.41399485139,76.7643,76.8307,76.6222,76.7264,18847.414
2021-10-08 12:00:00,80.94,80.98,80.86,80.86,9440.673999531944,76.717,76.7549,76.6411,76.6411,9440.674
2021-10-08 12:30:00,80.89,81.03,80.89,80.96,6641.703721039082,76.6696,76.8023,76.6696,76.7359,6641.7037
2021-10-08 13:00:00,80.94,81.0,80.7,80.75,12925.345190732503,76.717,76.7738,76.4895,76.5369,12925.3452
2021-10-08 13:30:00,80.73,80.9,80.67,80.9,12774.397378890708,76.5179,76.679,76.461,76.679,12774.3974
2021-10-08 14:00:00,80.9,81.33,80.9,81.32,12656.213433185116,76.679,77.0866,76.679,77.0771,12656.2134
2021-10-08 14:30:00,81.32,81.35,81.03,81.05,16488.415633044697,77.0771,77.1056,76.8023,76.8212,16488.4156
2021-10-08 15:00:00,80.99,81.33,80.99,81.27,22677.27591855839,76.7643,77.0866,76.7643,77.0297,22677.2759
2021-10-08 15:30:00,81.26,81.27,80.86,80.91,94921.60074888836,77.0203,77.0297,76.6411,76.6885,94921.6007
2021-10-11 09:30:00,80.66,81.32,80.42,80.76,34488.649660659954,76.4516,77.0771,76.2241,76.5463,34488.6497
2021-10-11 10:00:00,80.74,81.1,80.67,80.94,77830.56400655277,76.5274,76.8686,76.461,76.717,77830.564
2021-10-11 10:30:00,80.94,80.94,80.42,80.48,156278.96091738823,76.717,76.717,76.2241,76.281,156278.9609
2021-10-11 11:00:00,80.46,80.47,80.1,80.43,87385.91153756142,76.262,76.2715,75.9208,76.2336,87385.9115
2021-10-11 11:30:00,80.4,80.59,80.34,80.34,226731.80435291363,76.2051,76.3852,76.1483,76.1483,226731.8044
2021-10-11 12:00:00,80.35,80.44,80.14,80.14,49001.87222092207,76.1577,76.243,75.9587,75.9587,49001.8722
2021-10-11 12:30:00,80.12,80.26,79.93,80.15,25607.301661596062,75.9397,76.0724,75.7596,75.9682,25607.3017
2021-10-11 13:00:00,80.14,80.23,79.99,80.13,23042.358998361804,75.9587,76.044,75.8165,75.9492,23042.359
2021-10-11 13:30:00,80.13,80.32,80.0,80.28,27234.96372571964,75.9492,76.1293,75.826,76.0914,27234.9637
2021-10-11 14:00:00,80.3,80.38,80.04,80.07,26738.8251813714,76.1103,76.1862,75.8639,75.8923,26738.8252
2021-10-11 14:30:00,80.07,80.13,79.97,80.08,24459.39620875263,75.8923,75.9492,75.7976,75.9018,24459.3962
2021-10-11 15:00:00,80.08,80.12,79.74,79.77,46787.97098057571,75.9018,75.9397,75.5796,75.608,46787.971
2021-10-11 15:30:00,79.78,79.86,79.32,79.49,192392.9323660192,75.6175,75.6933,75.1815,75.3426,192392.9324
2021-10-12 09:30:00,79.73,80.33,79.34,79.34,53195.64708635618,75.5701,76.1388,75.2004,75.2004,53195.6471
2021-10-12 10:00:00,79.32,79.49,78.92,79.07,274967.2361338638,75.1815,75.3426,74.8023,74.9445,274967.2361
2021-10-12 10:30:00,79.08,79.55,78.97,79.24,312098.0575707933,74.954,75.3995,74.8497,75.1057,312098.0576
2021-10-12 11:00:00,79.27,80.05,79.27,79.85,203407.4420781652,75.1341,75.8734,75.1341,75.6838,203407.4421
2021-10-12 11:30:00,79.87,80.24,79.67,80.24,46417.03721039082,75.7028,76.0535,75.5132,76.0535,46417.0372
2021-10-12 12:00:00,80.24,80.42,79.94,79.95,47472.50175520712,76.0535,76.2241,75.7691,75.7786,47472.5018
2021-10-12 12:30:00,79.96,80.08,79.58,79.67,97466.65106482564,75.7881,75.9018,75.4279,75.5132,97466.6511
2021-10-12 13:00:00,79.67,80.05,79.66,79.9,47593.02597706529,75.5132,75.8734,75.5037,75.7312,47593.026
2021-10-12 13:30:00,79.91,80.19,79.85,79.85,31483.735080739527,75.7407,76.0061,75.6838,75.6838,31483.7351
2021-10-12 14:00:00,79.82,79.91,79.6,79.6,34717.99672361338,75.6554,75.7407,75.4469,75.4469,34717.9967
2021-10-12 14:30:00,79.61,79.7,79.26,79.29,84639.59747250174,75.4563,75.5417,75.1246,75.153,84639.5975
2021-10-12 15:00:00,79.26,79.36,79.16,79.21,34302.59770652937,75.1246,75.2194,75.0298,75.0772,34302.5977
2021-10-12 15:30:00,79.2,79.24,78.73,79.22,302433.88719868945,75.0677,75.1057,74.6223,75.0867,302433.8872
2021-10-13 09:30:00,79.47,79.67,79.11,79.11,23416.80318277557,75.3237,75.5132,74.9824,74.9824,23416.8032
2021-10-13 10:00:00,79.13,79.14,78.45,78.65,39788.20500819096,75.0014,75.0109,74.3569,74.5464,39788.205
2021-10-13 10:30:00,78.61,78.82,78.55,78.79,37536.859349403225,74.5085,74.7076,74.4517,74.6791,37536.8593
2021-10-13 11:00:00,78.76,79.17,78.76,78.9,41055.464544816285,74.6507,75.0393,74.6507,74.7834,41055.4645
2021-10-13 11:30:00,78.88,79.03,78.72,78.72,37189.32834074421,74.7644,74.9066,74.6128,74.6128,37189.3283
2021-10-13 12:00:00,78.72,78.92,78.72,78.89,27265.38731570325,74.6128,74.8023,74.6128,74.7739,27265.3873
2021-10-13 12:30:00,78.87,78.92,78.73,78.85,32743.97378890709,74.755,74.8023,74.6223,74.736,32743.9738
2021-10-13 13:00:00,78.83,78.97,78.77,78.97,18036.50830798034,74.717,74.8497,74.6602,74.8497,18036.5083
2021-10-13 13:30:00,79.0,79.17,78.9,78.93,41448.63093845073,74.8782,75.0393,74.7834,74.8118,41448.6309
2021-10-13 14:00:00,78.97,79.15,78.73,78.76,84094.31312894922,74.8497,75.0203,74.6223,74.6507,84094.3131
2021-10-13 14:30:00,78.78,78.79,78.54,78.54,39787.03487011467,74.6697,74.6791,74.4422,74.4422,39787.0349
2021-10-13 15:00:00,78.54,78.72,78.5,78.61,57646.852328574765,74.4422,74.6128,74.4043,74.5085,57646.8523
2021-10-13 15:30:00,78.61,78.81,78.54,78.72,216080.03744441844,74.5085,74.6981,74.4422,74.6128,216080.0374
2021-10-14 09:30:00,79.5,80.43,79.29,80.12,51347.99906388953,75.3521,76.2336,75.153,75.9397,51347.9991
2021-10-14 10:00:00,80.2,80.73,80.14,80.56,19765.9723847414,76.0156,76.5179,75.9587,76.3568,19765.9724
2021-10-14 10:30:00,80.6,80.68,80.35,80.68,12672.595366253216,76.3947,76.4705,76.1577,76.4705,12672.5954
2021-10-14 11:00:00,80.66,80.85,80.51,80.69,17177.626959981277,76.4516,76.6316,76.3094,76.48,17177.627
2021-10-14 11:30:00,80.69,81.13,80.69,81.1,25979.40556985724,76.48,76.897,76.48,76.8686,25979.4056
2021-10-14 12:00:00,81.11,81.24,81.04,81.2,53351.27545050316,76.8781,77.0013,76.8117,76.9634,53351.2755
2021-10-14 12:30:00,81.22,81.38,81.08,81.38,15501.989234729695,76.9823,77.134,76.8496,77.134,15501.9892
2021-10-14 13:00:00,81.37,81.37,81.2,81.22,12846.945939620877,77.1245,77.1245,76.9634,76.9823,12846.9459
2021-10-14 13:30:00,81.25,81.56,81.25,81.53,22604.727357828226,77.0108,77.3046,77.0108,77.2762,22604.7274
2021-10-14 14:00:00,81.55,81.72,81.46,81.71,30258.60051486075,77.2951,77.4563,77.2098,77.4468,30258.6005
2021-10-14 14:30:00,81.68,81.76,81.65,81.76,27272.40814416101,77.4183,77.4942,77.3899,77.4942,27272.4081
2021-10-14 15:00:00,81.77,81.79,81.23,81.26,53778.3758483501,77.5036,77.5226,76.9918,77.0203,53778.3758
2021-10-14 15:30:00,81.25,81.4,81.12,81.29,166989.2347296981,77.0108,77.153,76.8876,77.0487,166989.2347
2021-10-15 09:30:00,82.2,82.51,81.43,81.81,58344.2546220454,77.9112,78.205,77.1814,77.5416,58344.2546
2021-10-15 10:00:00,81.82,82.26,81.78,81.78,26362.040720805053,77.551,77.9681,77.5131,77.5131,26362.0407
2021-10-15 10:30:00,81.82,82.17,81.82,81.9,19502.691317575474,77.551,77.8828,77.551,77.6269,19502.6913
2021-10-15 11:00:00,81.93,81.99,81.69,81.69,16935.408378188626,77.6553,77.7122,77.4278,77.4278,16935.4084
2021-10-15 11:30:00,81.67,81.72,81.5,81.68,13977.299321319915,77.4089,77.4563,77.2477,77.4183,13977.2993
2021-10-15 12:00:00,81.64,81.79,81.44,81.49,20503.15937280599,77.3804,77.5226,77.1909,77.2383,20503.1594
2021-10-15 12:30:00,81.53,81.55,81.46,81.47,14060.379124736715,77.2762,77.2951,77.2098,77.2193,14060.3791
2021-10-15 13:00:00,81.45,81.53,81.34,81.35,13106.71659255792,77.2003,77.2762,77.0961,77.1056,13106.7166
2021-10-15 13:30:00,81.35,81.36,81.16,81.28,27748.654341212263,77.1056,77.115,76.9255,77.0392,27748.6543
2021-10-15 14:00:00,81.29,81.53,81.29,81.49,16861.689679382165,77.0487,77.2762,77.0487,77.2383,16861.6897
2021-10-15 14:30:00,81.5,81.55,81.39,81.49,12538.029487479522,77.2477,77.2951,77.1435,77.2383,12538.0295
2021-10-15 15:00:00,81.51,81.53,81.17,81.26,26885.092440908025,77.2572,77.2762,76.935,77.0203,26885.0924
2021-10-15 15:30:00,81.21,81.28,80.91,80.98,148673.06342148373,76.9729,77.0392,76.6885,76.7549,148673.0634
2021-10-18 09:30:00,81.0,81.26,80.08,80.9,99868.94453545516,76.7738,77.0203,75.9018,76.679,99868.9445
2021-10-18 10:00:00,80.98,81.3,80.96,81.21,17766.206412356656,76.7549,77.0582,76.7359,76.9729,17766.2064
2021-10-18 10:30:00,81.23,81.51,81.14,81.27,75187.22209220688,76.9918,77.2572,76.9065,77.0297,75187.2221
2021-10-18 11:00:00,81.3,81.76,81.29,81.73,66167.79780014041,77.0582,77.4942,77.0487,77.4657,66167.7978
2021-10-18 11:30:00,81.75,82.27,81.7,82.24,59276.85466885092,77.4847,77.9776,77.4373,77.9491,59276.8547
2021-10-18 12:00:00,82.26,82.59,82.17,82.24,43024.80692721741,77.9681,78.2809,77.8828,77.9491,43024.8069
2021-10-18 12:30:00,82.2,82.5,82.17,82.5,25640.06552773227,77.9112,78.1956,77.8828,78.1956,25640.0655
2021-10-18 13:00:00,82.49,82.53,82.32,82.42,92582.49473437863,78.1861,78.224,78.025,78.1197,92582.4947
2021-10-18 13:30:00,82.43,82.57,82.24,82.42,122885.56049613854,78.1292,78.2619,77.9491,78.1197,122885.5605
2021-10-18 14:00:00,82.41,82.75,82.4,82.7,47660.893985490286,78.1103,78.4325,78.1008,78.3851,47660.894
2021-10-18 14:30:00,82.69,82.69,82.32,82.39,48538.49754271004,78.3756,78.3756,78.025,78.0913,48538.4975
2021-10-18 15:00:00,82.39,82.63,82.37,82.61,42965.12988532647,78.0913,78.3188,78.0723,78.2998,42965.1299
2021-10-18 15:30:00,82.6,82.94,82.57,82.86,199446.5246899134,78.2903,78.6126,78.2619,78.5368,199446.5247
2021-10-19 09:30:00,83.22,83.22,82.4,82.49,26601.91902644512,78.878,78.878,78.1008,78.1861,26601.919
2021-10-19 10:00:00,82.43,82.84,82.33,82.67,22753.33489351744,78.1292,78.5178,78.0344,78.3567,22753.3349
2021-10-19 10:30:00,82.65,82.82,82.55,82.66,15236.367891411186,78.3377,78.4989,78.243,78.3472,15236.3679
2021-10-19 11:00:00,82.72,82.9,82.71,82.76,11023.870816756376,78.4041,78.5747,78.3946,78.442,11023.8708
2021-10-19 11:30:00,82.76,82.76,82.55,82.75,19964.89585771121,78.442,78.442,78.243,78.4325,19964.8959
2021-10-19 12:00:00,82.74,82.77,82.47,82.49,12853.966768078632,78.423,78.4515,78.1671,78.1861,12853.9668
2021-10-19 12:30:00,82.55,82.64,82.49,82.55,12762.695998127778,78.243,78.3283,78.1861,78.243,12762.696
2021-10-19 13:00:00,82.55,82.58,82.33,82.35,17375.380294874794,78.243,78.2714,78.0344,78.0534,17375.3803
2021-10-19 13:30:00,82.33,82.6,82.33,82.6,13229.581090568689,78.0344,78.2903,78.0344,78.2903,13229.5811
2021-10-19 14:00:00,82.57,82.61,82.33,82.4,21145.56517669085,78.2619,78.2998,78.0344,78.1008,21145.5652
2021-10-19 14:30:00,82.43,82.54,82.28,82.51,64268.66370231687,78.1292,78.2335,77.987,78.205,64268.6637
2021-10-19 15:00:00,82.52,82.67,82.49,82.52,46282.471331617126,78.2145,78.3567,78.1861,78.2145,46282.4713
2021-10-19 15:30:00,82.5,82.71,82.36,82.55,115569.85724315468,78.1956,78.3946,78.0629,78.243,115569.8572
2021-10-20 09:30:00,82.6,83.09,82.6,83.02,45202.43388719869,78.2903,78.7548,78.2903,78.6884,45202.4339
2021-10-20 10:00:00,82.95,83.41,82.94,83.26,42718.23075122864,78.6221,79.0581,78.6126,78.9159,42718.2308
2021-10-20 10:30:00,83.26,83.43,83.2,83.35,60538.263515094775,78.9159,79.077,78.859,79.0012,60538.2635
2021-10-20 11:00:00,83.36,83.55,83.32,83.51,40890.475076058974,79.0107,79.1908,78.9728,79.1529,40890.4751
2021-10-20 11:30:00,83.47,83.86,83.47,83.73,16750.52656213433,79.115,79.4846,79.115,79.3614,16750.5266
2021-10-20 12:00:00,83.72,83.88,83.7,83.78,25719.6349169202,79.3519,79.5036,79.3329,79.4088,25719.6349
2021-10-20 12:30:00,83.81,84.09,83.81,84.05,23243.6227474842,79.4372,79.7026,79.4372,79.6647,23243.6227
2021-10-20 13:00:00,84.06,84.08,83.84,84.05,23234.26164287386,79.6742,79.6931,79.4656,79.6647,23234.2616
2021-10-20 13:30:00,84.03,84.12,83.95,84.06,29612.68429674701,79.6457,79.731,79.5699,79.6742,29612.6843
2021-10-20 14:00:00,84.02,84.08,83.91,83.99,30056.166627662064,79.6363,79.6931,79.532,79.6078,30056.1666
2021-10-20 14:30:00,83.98,84.02,83.87,83.99,41897.96395974725,79.5983,79.6363,79.4941,79.6078,41897.964
2021-10-20 15:00:00,83.98,83.99,83.82,83.9,36883.92230283173,79.5983,79.6078,79.4467,79.5225,36883.9223
2021-10-20 15:30:00,83.9,84.09,83.86,84.01,96278.96091738823,79.5225,79.7026,79.4846,79.6268,96278.9609
2021-10-21 09:30:00,83.29,84.0,81.39,81.61,295479.7566112801,78.9443,79.6173,77.1435,77.352,295479.7566
2021-10-21 10:00:00,81.61,81.68,81.1,81.27,157746.31406505968,77.352,77.4183,76.8686,77.0297,157746.3141
2021-10-21 10:30:00,81.29,81.66,81.19,81.57,73128.94921600749,77.0487,77.3994,76.9539,77.3141,73128.9492
2021-10-21 11:00:00,81.6,81.8,81.55,81.69,47594.19611514158,77.3425,77.5321,77.2951,77.4278,47594.1961
2021-10-21 11:30:00,81.7,81.73,81.48,81.71,57789.60917388251,77.4373,77.4657,77.2288,77.4468,57789.6092
2021-10-21 12:00:00,81.71,81.75,81.55,81.66,66335.12754505032,77.4468,77.4847,77.2951,77.3994,66335.1275
2021-10-21 12:30:00,81.64,81.73,81.53,81.59,33381.699040486776,77.3804,77.4657,77.2762,77.333,33381.699
2021-10-21 13:00:00,81.58,81.79,81.57,81.73,29495.67048911772,77.3236,77.5226,77.3141,77.4657,29495.6705
2021-10-21 13:30:00,81.73,81.78,81.59,81.72,36902.64451205242,77.4657,77.5131,77.333,77.4563,36902.6445
2021-10-21 14:00:00,81.73,81.89,81.66,81.83,60141.58670723145,77.4657,77.6174,77.3994,77.5605,60141.5867
2021-10-21 14:30:00,81.83,81.88,81.73,81.86,40645.916218113736,77.5605,77.6079,77.4657,77.589,40645.9162
2021-10-21 15:00:00,81.9,82.08,81.82,81.96,59611.51415867072,77.6269,77.7975,77.551,77.6837,59611.5142
2021-10-21 15:30:00,82.01,82.08,81.87,82.02,226937.7486543412,77.7311,77.7975,77.5984,77.7406,226937.7487
2021-10-22 09:30:00,82.04,83.09,82.04,82.9,86235.6658085654,77.7596,78.7548,77.7596,78.5747,86235.6658
2021-10-22 10:00:00,82.93,82.93,82.56,82.69,44906.38895389656,78.6031,78.6031,78.2524,78.3756,44906.389
2021-10-22 10:30:00,82.66,82.7,82.4,82.58,34094.313128949216,78.3472,78.3851,78.1008,78.2714,34094.3131
2021-10-22 11:00:00,82.55,82.94,82.55,82.73,34206.64638427334,78.243,78.6126,78.243,78.4136,34206.6464
2021-10-22 11:30:00,82.65,82.75,82.37,82.55,24671.191200561665,78.3377,78.4325,78.0723,78.243,24671.1912
2021-10-22 12:00:00,82.5,82.71,82.45,82.56,26276.620641235662,78.1956,78.3946,78.1482,78.2524,26276.6206
2021-10-22 12:30:00,82.49,82.73,82.49,82.63,17417.50526562134,78.1861,78.4136,78.1861,78.3188,17417.5053
2021-10-22 13:00:00,82.65,82.79,82.6,82.67,30430.61081207582,78.3377,78.4704,78.2903,78.3567,30430.6108
2021-10-22 13:30:00,82.68,82.85,82.6,82.64,34501.52117949918,78.3662,78.5273,78.2903,78.3283,34501.5212
2021-10-22 14:00:00,82.64,82.7,82.6,82.63,34912.23964427802,78.3283,78.3851,78.2903,78.3188,34912.2396
2021-10-22 14:30:00,82.65,82.74,82.55,82.59,24584.60098291598,78.3377,78.423,78.243,78.2809,24584.601
2021-10-22 15:00:00,82.55,82.63,82.33,82.38,26543.412122630467,78.243,78.3188,78.0344,78.0818,26543.4121
2021-10-22 15:30:00,82.38,82.49,82.06,82.21,91277.79077931197,78.0818,78.1861,77.7785,77.9207,91277.7908
2021-10-25 09:30:00,82.19,82.58,81.79,82.49,26941.25906857009,77.9017,78.2714,77.5226,78.1861,26941.2591
2021-10-25 10:00:00,82.49,83.38,82.49,83.09,72183.47765036274,78.1861,79.0296,78.1861,78.7548,72183.4777
2021-10-25 10:30:00,83.09,83.19,82.83,82.83,79410.25040954832,78.7548,78.8496,78.5083,78.5083,79410.2504
2021-10-25 11:00:00,82.8,83.56,82.73,83.53,51187.6901474374,78.4799,79.2003,78.4136,79.1718,51187.6901
2021-10-25 11:30:00,83.5,83.69,83.42,83.55,49035.80622513456,79.1434,79.3235,79.0676,79.1908,49035.8062
2021-10-25 12:00:00,83.54,83.61,83.23,83.33,35617.8329042827,79.1813,79.2476,78.8875,78.9823,35617.8329
2021-10-25 12:30:00,83.3,83.33,83.14,83.31,32765.036274280363,78.9538,78.9823,78.8022,78.9633,32765.0363
2021-10-25 13:00:00,83.33,83.49,83.25,83.37,33847.41399485139,78.9823,79.1339,78.9064,79.0202,33847.414
2021-10-25 13:30:00,83.34,83.37,83.03,83.07,47825.8834542476,78.9917,79.0202,78.6979,78.7358,47825.8835
2021-10-25 14:00:00,83.07,83.08,82.72,82.97,56610.10999297917,78.7358,78.7453,78.4041,78.641,56610.11
2021-10-25 14:30:00,83.04,83.08,82.89,82.89,32103.908261174816,78.7074,78.7453,78.5652,78.5652,32103.9083
2021-10-25 15:00:00,82.92,83.09,82.86,83.07,34885.326468523286,78.5936,78.7548,78.5368,78.7358,34885.3265
2021-10-25 15:30:00,83.06,83.13,82.87,83.11,183671.89328340744,78.7263,78.7927,78.5463,78.7737,183671.8933
2021-10-26 09:30:00,83.26,83.43,82.58,82.99,31184.179733208515,78.9159,79.077,78.2714,78.66,31184.1797
2021-10-26 10:00:00,83.02,83.43,83.01,83.41,48210.858881348,78.6884,79.077,78.679,79.0581,48210.8589
2021-10-26 10:30:00,83.37,83.49,83.24,83.49,59576.41001638193,79.0202,79.1339,78.897,79.1339,59576.41
2021-10-26 11:00:00,83.49,83.64,83.41,83.42,58845.0737186988,79.1339,79.2761,79.0581,79.0676,58845.0737
2021-10-26 11:30:00,83.43,83.55,83.23,83.23,34197.285279663,79.077,79.1908,78.8875,78.8875,34197.2853
2021-10-26 12:00:00,83.18,83.21,83.02,83.12,27897.26187690148,78.8401,78.8685,78.6884,78.7832,27897.2619
2021-10-26 12:30:00,83.1,83.22,82.87,83.22,29694.593962087525,78.7643,78.878,78.5463,78.878,29694.594
2021-10-26 13:00:00,83.17,83.55,83.1,83.26,119150.47975661128,78.8306,79.1908,78.7643,78.9159,119150.4798
2021-10-26 13:30:00,83.24,83.58,83.24,83.52,61088.22841095249,78.897,79.2192,78.897,79.1623,61088.2284
2021-10-26 14:00:00,83.54,83.65,83.46,83.48,110963.02363678912,79.1813,79.2856,79.1055,79.1244,110963.0236
2021-10-26 14:30:00,83.52,83.73,83.49,83.53,47100.39784694594,79.1623,79.3614,79.1339,79.1718,47100.3978
2021-10-26 15:00:00,83.54,83.59,83.15,83.15,59570.55932600046,79.1813,79.2287,78.8116,78.8116,59570.5593
2021-10-26 15:30:00,83.2,83.43,83.11,83.22,254927.45143926985,78.859,79.077,78.7737,78.878,254927.4514
2021-10-27 09:30:00,88.54,89.31,85.13,85.82,305284.3435525392,83.9204,84.6502,80.6883,81.3423,305284.3436
2021-10-27 10:00:00,85.82,87.69,85.76,86.46,161411.18652000936,81.3423,83.1148,81.2855,81.9489,161411.1865
2021-10-27 10:30:00,86.55,86.63,85.34,85.96,74478.11841797331,82.0343,82.1101,80.8874,81.475,74478.1184
2021-10-27 11:00:00,85.97,86.96,85.9,86.44,42134.33185115844,81.4845,82.4229,81.4182,81.93,42134.3319
2021-10-27 11:30:00,86.39,86.42,85.92,86.06,35452.84343552539,81.8826,81.911,81.4371,81.5698,35452.8434
2021-10-27 12:00:00,86.09,86.24,85.42,85.61,55028.08331383103,81.5983,81.7404,80.9632,81.1433,55028.0833
2021-10-27 12:30:00,85.61,85.73,85.42,85.69,89664.17037210391,81.1433,81.257,80.9632,81.2191,89664.1704
2021-10-27 13:00:00,85.7,85.98,85.61,85.74,77305.1720102972,81.2286,81.494,81.1433,81.2665,77305.172
2021-10-27 13:30:00,85.72,85.81,85.35,85.55,62291.1303533817,81.2476,81.3329,80.8969,81.0864,62291.1304
2021-10-27 14:00:00,85.55,85.72,85.43,85.51,51711.91200561666,81.0864,81.2476,80.9727,81.0485,51711.912
2021-10-27 14:30:00,85.52,85.82,85.41,85.54,47257.1963491692,81.058,81.3423,80.9537,81.0769,47257.1963
2021-10-27 15:00:00,85.53,85.54,84.86,85.25,110050.3159372806,81.0675,81.0769,80.4324,80.8021,110050.3159
2021-10-27 15:30:00,85.25,85.44,84.7,84.78,353227.2408144161,80.8021,80.9822,80.2808,80.3566,353227.2408
2021-10-28 09:30:00,84.99,86.25,84.84,86.15,50131.055464544814,80.5556,81.7499,80.4135,81.6551,50131.0555
2021-10-28 10:00:00,86.16,87.07,86.12,87.05,156156.09641937749,81.6646,82.5271,81.6267,82.5082,156156.0964
2021-10-28 10:30:00,87.05,87.05,86.12,86.66,34706.295342850455,82.5082,82.5082,81.6267,82.1385,34706.2953
2021-10-28 11:00:00,86.66,86.82,86.37,86.66,52491.2239644278,82.1385,82.2902,81.8636,82.1385,52491.224
2021-10-28 11:30:00,86.65,87.22,86.63,87.07,48436.69553007255,82.129,82.6693,82.1101,82.5271,48436.6955
2021-10-28 12:00:00,87.07,87.42,87.05,87.16,114746.0800374444,82.5271,82.8589,82.5082,82.6124,114746.08
2021-10-28 12:30:00,87.15,87.21,86.92,87.02,41301.19354083782,82.6029,82.6598,82.3849,82.4797,41301.1935
2021-10-28 13:00:00,87.0,87.21,87.0,87.06,31730.634214837348,82.4608,82.6598,82.4608,82.5176,31730.6342
2021-10-28 13:30:00,87.07,87.31,87.07,87.25,24837.35080739528,82.5271,82.7546,82.5271,82.6977,24837.3508
2021-10-28 14:00:00,87.25,87.48,87.17,87.42,100322.95810905688,82.6977,82.9157,82.6219,82.8589,100322.9581
2021-10-28 14:30:00,87.39,87.52,87.25,87.52,40664.63842733442,82.8304,82.9536,82.6977,82.9536,40664.6384
2021-10-28 15:00:00,87.5,87.6,87.43,87.5,79425.46220454013,82.9347,83.0295,82.8683,82.9347,79425.4622
2021-10-28 15:30:00,87.49,87.52,86.99,87.29,190476.24619705125,82.9252,82.9536,82.4513,82.7356,190476.2462
2021-10-29 09:30:00,86.73,87.78,86.32,87.56,35292.53451907325,82.2049,83.2001,81.8163,82.9916,35292.5345
2021-10-29 10:00:00,87.6,87.82,87.26,87.59,32844.60566346829,83.0295,83.238,82.7072,83.02,32844.6057
2021-10-29 10:30:00,87.55,87.79,87.25,87.25,63522.115609641936,82.9821,83.2096,82.6977,82.6977,63522.1156
2021-10-29 11:00:00,87.25,87.31,87.01,87.15,43076.293002574304,82.6977,82.7546,82.4703,82.6029,43076.293
2021-10-29 11:30:00,87.15,87.32,86.64,86.9,59430.14275684531,82.6029,82.7641,82.1196,82.366,59430.1428
2021-10-29 12:00:00,86.89,87.01,86.68,86.78,31402.99555347531,82.3565,82.4703,82.1575,82.2523,31402.9956
2021-10-29 12:30:00,86.76,86.77,86.5,86.58,14458.22607067634,82.2333,82.2428,81.9869,82.0627,14458.2261
2021-10-29 13:00:00,86.57,86.61,86.25,86.38,36477.88439035806,82.0532,82.0911,81.7499,81.8731,36477.8844
2021-10-29 13:30:00,86.34,86.49,86.33,86.4,12105.078399251111,81.8352,81.9774,81.8257,81.8921,12105.0784
2021-10-29 14:00:00,86.36,86.37,86.25,86.26,27705.35923238942,81.8542,81.8636,81.7499,81.7594,27705.3592
2021-10-29 14:30:00,86.25,86.37,86.25,86.34,23448.39691083548,81.7499,81.8636,81.7499,81.8352,23448.3969
2021-10-29 15:00:00,86.33,86.45,86.17,86.43,111419.3774865434,81.8257,81.9395,81.6741,81.9205,111419.3775
2021-10-29 15:30:00,86.44,86.95,86.43,86.66,142081.67563772525,81.93,82.4134,81.9205,82.1385,142081.6756
2021-11-01 09:30:00,87.02,87.18,85.74,85.96,39643.10788673064,82.4797,82.6314,81.2665,81.475,39643.1079
2021-11-01 10:00:00,85.94,86.49,85.74,86.49,27236.133863795927,81.4561,81.9774,81.2665,81.9774,27236.1339
2021-11-01 10:30:00,86.4,86.84,86.37,86.48,17452.60940791013,81.8921,82.3091,81.8636,81.9679,17452.6094
2021-11-01 11:00:00,86.55,86.8,86.37,86.37,20596.77041890943,82.0343,82.2712,81.8636,81.8636,20596.7704
2021-11-01 11:30:00,86.37,86.38,86.04,86.06,20686.87105078399,81.8636,81.8731,81.5509,81.5698,20686.8711
2021-11-01 12:00:00,86.08,86.21,86.05,86.06,13854.43482330915,81.5888,81.712,81.5603,81.5698,13854.4348
2021-11-01 12:30:00,86.04,86.42,86.04,86.39,10589.749590451673,81.5509,81.911,81.5509,81.8826,10589.7496
2021-11-01 13:00:00,86.42,86.49,86.29,86.45,22948.747952258364,81.911,81.9774,81.7878,81.9395,22948.748
2021-11-01 13:30:00,86.49,86.49,86.35,86.45,12323.894219517902,81.9774,81.9774,81.8447,81.9395,12323.8942
2021-11-01 14:00:00,86.46,86.54,86.19,86.29,25141.58670723145,81.9489,82.0248,81.693,81.7878,25141.5867
2021-11-01 14:30:00,86.31,86.41,86.21,86.23,19180.903346594896,81.8068,81.9016,81.712,81.7309,19180.9033
2021-11-01 15:00:00,86.23,86.53,86.21,86.43,28360.636555113502,81.7309,82.0153,81.712,81.9205,28360.6366
2021-11-01 15:30:00,86.43,86.68,86.41,86.44,104432.48303299789,81.9205,82.1575,81.9016,81.93,104432.483
2021-11-02 09:30:00,86.5,86.72,85.99,86.64,33723.37935876433,81.9869,82.1954,81.5035,82.1196,33723.3794
2021-11-02 10:00:00,86.65,87.0,86.37,86.59,44490.98993681254,82.129,82.4608,81.8636,82.0722,44490.9899
2021-11-02 10:30:00,86.57,86.85,86.45,86.8,43601.684998829856,82.0532,82.3186,81.9395,82.2712,43601.685
2021-11-02 11:00:00,86.85,87.07,86.6,86.6,117074.6548092675,82.3186,82.5271,82.0816,82.0816,117074.6548
2021-11-02 11:30:00,86.6,86.67,86.17,86.22,40431.78095015212,82.0816,82.148,81.6741,81.7215,40431.781
2021-11-02 12:00:00,86.24,86.69,86.18,86.62,18873.15703252984,81.7404,82.1669,81.6836,82.1006,18873.157
2021-11-02 12:30:00,86.62,86.72,86.56,86.7,11007.488883688276,82.1006,82.1954,82.0437,82.1764,11007.4889
2021-11-02 13:00:00,86.66,86.66,86.55,86.55,16892.113269365786,82.1385,82.1385,82.0343,82.0343,16892.1133
2021-11-02 13:30:00,86.56,86.64,86.52,86.64,18064.59162181137,82.0437,82.1196,82.0058,82.1196,18064.5916
2021-11-02 14:00:00,86.65,86.71,86.61,86.7,16143.224900538262,82.129,82.1859,82.0911,82.1764,16143.2249
2021-11-02 14:30:00,86.72,86.86,86.58,86.64,30538.26351509478,82.1954,82.3281,82.0627,82.1196,30538.2635
2021-11-02 15:00:00,86.65,86.96,86.59,86.95,38463.60870582728,82.129,82.4229,82.0722,82.4134,38463.6087
2021-11-02 15:30:00,86.96,86.97,86.64,86.68,129226.53873157033,82.4229,82.4323,82.1196,82.1575,129226.5387
2021-11-03 09:30:00,86.64,87.2,86.31,87.2,116161.94710975894,82.1196,82.6503,81.8068,82.6503,116161.9471
2021-11-03 10:00:00,87.14,87.38,86.77,87.02,60373.274046337465,82.5935,82.8209,82.2428,82.4797,60373.274
2021-11-03 10:30:00,87.03,87.39,86.91,87.33,24579.92043061081,82.4892,82.8304,82.3755,82.7736,24579.9204
2021-11-03 11:00:00,87.33,87.33,87.04,87.19,13739.761291832436,82.7736,82.7736,82.4987,82.6409,13739.7613
2021-11-03 11:30:00,87.15,87.28,86.82,86.86,21833.60636555113,82.6029,82.7262,82.2902,82.3281,21833.6064
2021-11-03 12:00:00,86.82,87.16,86.72,86.74,24600.982915984085,82.2902,82.6124,82.1954,82.2143,24600.9829
2021-11-03 12:30:00,86.71,86.71,86.39,86.6,26515.32880879944,82.1859,82.1859,81.8826,82.0816,26515.3288
2021-11-03 13:00:00,86.58,86.72,86.47,86.66,11493.09618534987,82.0627,82.1954,81.9584,82.1385,11493.0962
2021-11-03 13:30:00,86.7,86.72,86.51,86.67,15643.575941961151,82.1764,82.1954,81.9963,82.148,15643.5759
2021-11-03 14:00:00,86.64,86.8,86.31,86.34,32992.0430610812,82.1196,82.2712,81.8068,81.8352,32992.0431
2021-11-03 14:30:00,86.32,86.49,86.19,86.41,38312.660893985485,81.8163,81.9774,81.693,81.9016,38312.6609
2021-11-03 15:00:00,86.43,86.65,86.24,86.65,30356.892113269365,81.9205,82.129,81.7404,82.129,30356.8921
2021-11-03 15:30:00,86.65,86.84,86.29,86.39,87340.276152586,82.129,82.3091,81.7878,81.8826,87340.2762
2021-11-04 09:30:00,86.38,87.81,86.38,87.72,20239.878305640064,81.8731,83.2285,81.8731,83.1432,20239.8783
2021-11-04 10:00:00,87.81,87.91,87.63,87.88,39087.292300491456,83.2285,83.3233,83.0579,83.2949,39087.2923
2021-11-04 10:30:00,87.88,88.11,87.57,87.66,51729.464076761054,83.2949,83.5129,83.001,83.0863,51729.4641
2021-11-04 11:00:00,87.68,87.68,87.09,87.32,27983.85209454716,83.1053,83.1053,82.5461,82.7641,27983.8521
2021-11-04 11:30:00,87.28,87.56,87.28,87.47,18408.61221624152,82.7262,82.9916,82.7262,82.9063,18408.6122
2021-11-04 12:00:00,87.5,87.56,87.4,87.56,25468.0552305172,82.9347,82.9916,82.8399,82.9916,25468.0552
2021-11-04 12:30:00,87.55,87.72,87.48,87.6,19742.56962321554,82.9821,83.1432,82.9157,83.0295,19742.5696
2021-11-04 13:00:00,87.62,87.69,87.55,87.61,30925.579218347764,83.0484,83.1148,82.9821,83.0389,30925.5792
2021-11-04 13:30:00,87.64,87.87,87.56,87.62,29187.924175052653,83.0674,83.2854,82.9916,83.0484,29187.9242
2021-11-04 14:00:00,87.62,87.64,87.34,87.39,41424.05803884858,83.0484,83.0674,82.783,82.8304,41424.058
2021-11-04 14:30:00,87.35,87.36,86.75,86.91,26338.6379592792,82.7925,82.802,82.2238,82.3755,26338.638
2021-11-04 15:00:00,86.97,87.0,86.76,86.78,23663.70231687339,82.4323,82.4608,82.2333,82.2523,23663.7023
2021-11-04 15:30:00,86.84,86.9,86.72,86.9,84198.45541773929,82.3091,82.366,82.1954,82.366,84198.4554
2021-11-05 09:30:00,87.56,88.58,87.35,88.23,60035.10414228879,82.9916,83.9583,82.7925,83.6266,60035.1041
2021-11-05 10:00:00,88.23,88.46,87.75,87.9,36674.46758717528,83.6266,83.8446,83.1716,83.3138,36674.4676
2021-11-05 10:30:00,87.89,87.93,87.7,87.83,18111.39714486309,83.3043,83.3422,83.1242,83.2475,18111.3971
2021-11-05 11:00:00,87.79,87.95,87.25,87.33,20734.846711912003,83.2096,83.3612,82.6977,82.7736,20734.8467
2021-11-05 11:30:00,87.31,87.73,87.22,87.29,19837.35080739528,82.7546,83.1527,82.6693,82.7356,19837.3508
2021-11-05 12:00:00,87.34,87.37,87.06,87.24,30017.5520711444,82.783,82.8115,82.5176,82.6883,30017.5521
2021-11-05 12:30:00,87.19,87.55,87.19,87.53,16119.822139012402,82.6409,82.9821,82.6409,82.9631,16119.8221
2021-11-05 13:00:00,87.55,87.63,87.39,87.39,12944.067399953194,82.9821,83.0579,82.8304,82.8304,12944.0674
2021-11-05 13:30:00,87.42,87.66,87.42,87.65,12119.120056166626,82.8589,83.0863,82.8589,83.0769,12119.1201
2021-11-05 14:00:00,87.62,87.85,87.6,87.78,16721.273110227005,83.0484,83.2664,83.0295,83.2001,16721.2731
2021-11-05 14:30:00,87.84,87.91,87.78,87.91,19372.80599110695,83.2569,83.3233,83.2001,83.3233,19372.806
2021-11-05 15:00:00,87.84,87.84,87.61,87.66,28964.42780248069,83.2569,83.2569,83.0389,83.0863,28964.4278
2021-11-05 15:30:00,87.71,87.83,87.4,87.49,114543.64615024572,83.1337,83.2475,82.8399,82.9252,114543.6462
2021-11-08 09:30:00,88.6,89.2,87.43,87.44,48238.94219517903,83.9773,84.546,82.8683,82.8778,48238.9422
2021-11-08 10:00:00,87.28,87.68,86.96,87.6,17641.001638193306,82.7262,83.1053,82.4229,83.0295,17641.0016
2021-11-08 10:30:00,87.46,87.78,87.43,87.49,11780.95015211795,82.8968,83.2001,82.8683,82.9252,11780.9502
2021-11-08 11:00:00,87.52,87.6,87.31,87.43,12750.994617364848,82.9536,83.0295,82.7546,82.8683,12750.9946
2021-11-08 11:30:00,87.47,87.6,87.28,87.34,11159.606833606364,82.9063,83.0295,82.7262,82.783,11159.6068
2021-11-08 12:00:00,87.3,87.42,87.23,87.32,10325.298385209457,82.7451,82.8589,82.6788,82.7641,10325.2984
2021-11-08 12:30:00,87.37,87.41,87.22,87.25,11627.662064123566,82.8115,82.8494,82.6693,82.6977,11627.6621
2021-11-08 13:00:00,87.31,87.67,87.31,87.64,14706.295342850455,82.7546,83.0958,82.7546,83.0674,14706.2953
2021-11-08 13:30:00,87.63,87.63,87.38,87.59,12293.470629534284,83.0579,83.0579,82.8209,83.02,12293.4706
2021-11-08 14:00:00,87.6,87.66,87.46,87.52,18874.32717060613,83.0295,83.0863,82.8968,82.9536,18874.3272
2021-11-08 14:30:00,87.52,87.64,87.31,87.44,22256.026211092907,82.9536,83.0674,82.7546,82.8778,22256.0262
2021-11-08 15:00:00,87.46,87.51,87.3,87.49,36120.99227708869,82.8968,82.9442,82.7451,82.9252,36120.9923
2021-11-08 15:30:00,87.46,87.73,87.46,87.72,100741.86754036976,82.8968,83.1527,82.8968,83.1432,100741.8675
2021-11-09 09:30:00,87.66,89.4,87.66,88.96,74654.80926749356,83.0863,84.7356,83.0863,84.3185,74654.8093
2021-11-09 10:00:00,88.94,89.13,88.62,88.91,57928.85560496138,84.2996,84.4796,83.9962,84.2711,57928.8556
2021-11-09 10:30:00,88.9,89.15,88.82,89.02,34570.55932600047,84.2616,84.4986,84.1858,84.3754,34570.5593
2021-11-09 11:00:00,88.96,89.04,88.37,88.46,44977.76737655043,84.3185,84.3943,83.7593,83.8446,44977.7674
2021-11-09 11:30:00,88.55,88.7,88.31,88.43,16879.241750526562,83.9299,84.0721,83.7024,83.8162,16879.2418
2021-11-09 12:00:00,88.43,88.79,88.42,88.57,31613.620407208047,83.8162,84.1574,83.8067,83.9489,31613.6204
2021-11-09 12:30:00,88.56,88.76,88.55,88.74,11529.370465714954,83.9394,84.1289,83.9299,84.11,11529.3705
2021-11-09 13:00:00,88.72,89.19,88.72,89.12,29137.608237772056,84.091,84.5365,84.091,84.4702,29137.6082
2021-11-09 13:30:00,89.16,89.16,88.85,88.86,14478.11841797332,84.5081,84.5081,84.2142,84.2237,14478.1184
2021-11-09 14:00:00,88.88,88.96,88.66,88.88,16386.613620407206,84.2427,84.3185,84.0342,84.2427,16386.6136
2021-11-09 14:30:00,88.89,89.1,88.88,89.03,22467.82120290194,84.2522,84.4512,84.2427,84.3849,22467.8212
2021-11-09 15:00:00,89.03,89.2,89.02,89.13,31309.38450737187,84.3849,84.546,84.3754,84.4796,31309.3845
2021-11-09 15:30:00,89.16,89.43,89.07,89.43,137600.04680552304,84.5081,84.764,84.4228,84.764,137600.0468
2021-11-10 09:30:00,88.81,89.94,88.81,89.81,46590.21764568219,84.1763,85.2474,84.1763,85.1242,46590.2176
2021-11-10 10:00:00,89.74,89.76,89.12,89.19,18725.71963491692,85.0578,85.0768,84.4702,84.5365,18725.7196
2021-11-10 10:30:00,89.09,89.16,88.7,88.97,17582.494734378655,84.4417,84.5081,84.0721,84.328,17582.4947
2021-11-10 11:00:00,88.95,89.24,88.95,89.11,18361.8066931898,84.309,84.5839,84.309,84.4607,18361.8067
2021-11-10 11:30:00,89.13,89.25,89.03,89.03,16046.103440205943,84.4796,84.5934,84.3849,84.3849,16046.1034
2021-11-10 12:00:00,89.03,89.09,88.87,88.91,15277.32272408144,84.3849,84.4417,84.2332,84.2711,15277.3227
2021-11-10 12:30:00,88.98,89.04,88.72,88.85,22915.98408612216,84.3375,84.3943,84.091,84.2142,22915.9841
2021-11-10 13:00:00,88.9,88.9,88.62,88.72,24540.135736016848,84.2616,84.2616,83.9962,84.091,24540.1357
2021-11-10 13:30:00,88.71,88.78,88.59,88.76,36305.874093142986,84.0816,84.1479,83.9678,84.1289,36305.8741
2021-11-10 14:00:00,88.77,88.79,88.32,88.32,52651.53288087994,84.1384,84.1574,83.7119,83.7119,52651.5329
2021-11-10 14:30:00,88.32,88.33,88.07,88.16,35800.37444418441,83.7119,83.7214,83.4749,83.5602,35800.3744
2021-11-10 15:00:00,88.17,88.36,88.02,88.25,31798.50222326234,83.5697,83.7498,83.4276,83.6456,31798.5022
2021-11-10 15:30:00,88.28,88.3,87.89,88.16,101001.6381933068,83.674,83.6929,83.3043,83.5602,101001.6382
2021-11-11 09:30:00,88.42,88.72,87.99,88.43,29655.97940556985,83.8067,84.091,83.3991,83.8162,29655.9794
2021-11-11 10:00:00,88.53,88.56,88.33,88.49,23722.20922068804,83.9109,83.9394,83.7214,83.873,23722.2092
2021-11-11 10:30:00,88.45,88.61,88.31,88.38,9648.958577112098,83.8351,83.9868,83.7024,83.7688,9648.9586
2021-11-11 11:00:00,88.38,88.53,88.28,88.3,12445.588579452377,83.7688,83.9109,83.674,83.6929,12445.5886
2021-11-11 11:30:00,88.24,88.35,88.0,88.01,8414.46290662298,83.6361,83.7403,83.4086,83.4181,8414.4629
2021-11-11 12:00:00,88.06,88.25,88.0,88.23,10863.561900304236,83.4655,83.6456,83.4086,83.6266,10863.5619
2021-11-11 12:30:00,88.25,88.51,88.23,88.49,9790.545284343552,83.6456,83.892,83.6266,83.873,9790.5453
2021-11-11 13:00:00,88.48,88.48,88.27,88.32,6576.175988766674,83.8636,83.8636,83.6645,83.7119,6576.176
2021-11-11 13:30:00,88.31,88.44,88.28,88.33,7220.922068804119,83.7024,83.8256,83.674,83.7214,7220.9221
2021-11-11 14:00:00,88.25,88.29,88.14,88.16,17385.91153756143,83.6456,83.6835,83.5413,83.5602,17385.9115
2021-11-11 14:30:00,88.18,88.19,87.89,87.92,44191.43458928153,83.5792,83.5887,83.3043,83.3328,44191.4346
2021-11-11 15:00:00,87.91,88.09,87.61,87.91,144824.47928855603,83.3233,83.4939,83.0389,83.3233,144824.4793
2021-11-11 15:30:00,87.91,88.21,87.82,88.13,68870.81675637724,83.3233,83.6076,83.238,83.5318,68870.8168
2021-11-12 09:30:00,88.28,89.42,88.17,89.1,43454.24760121694,83.674,84.7545,83.5697,84.4512,43454.2476
2021-11-12 10:00:00,89.02,89.56,88.64,89.53,71916.68616896794,84.3754,84.8872,84.0152,84.8588,71916.6862
2021-11-12 10:30:00,89.42,89.49,89.02,89.11,26166.62766206412,84.7545,84.8209,84.3754,84.4607,26166.6277
2021-11-12 11:00:00,89.13,89.93,89.13,89.81,21734.144629066228,84.4796,85.2379,84.4796,85.1242,21734.1446
2021-11-12 11:30:00,89.85,90.23,89.83,90.14,33829.861923706994,85.1621,85.5222,85.1431,85.4369,33829.8619
2021-11-12 12:00:00,90.15,90.48,90.15,90.31,20800.374444184414,85.4464,85.7592,85.4464,85.5981,20800.3744
2021-11-12 12:30:00,90.34,90.47,90.28,90.39,22299.321319915747,85.6265,85.7497,85.5696,85.6739,22299.3213
2021-11-12 13:00:00,90.26,90.48,90.16,90.35,46772.7591855839,85.5507,85.7592,85.4559,85.636,46772.7592
2021-11-12 13:30:00,90.27,90.5,90.13,90.5,16897.96395974725,85.5602,85.7782,85.4275,85.7782,16897.964
2021-11-12 14:00:00,90.54,90.57,90.2,90.45,20833.138310320617,85.8161,85.8445,85.4938,85.7308,20833.1383
2021-11-12 14:30:00,90.45,90.47,90.2,90.4,12501.755207114438,85.7308,85.7497,85.4938,85.6834,12501.7552
2021-11-12 15:00:00,90.42,90.67,90.31,90.55,36098.75965363913,85.7023,85.9393,85.5981,85.8256,36098.7597
2021-11-12 15:30:00,90.59,91.05,90.59,91.02,136572.6655745378,85.8635,86.2995,85.8635,86.271,136572.6656
2021-11-15 09:30:00,90.83,91.24,90.41,91.11,32058.27287619939,86.0909,86.4796,85.6929,86.3563,32058.2729
2021-11-15 10:00:00,91.01,91.66,90.79,91.64,17294.640767610577,86.2616,86.8776,86.053,86.8587,17294.6408
2021-11-15 10:30:00,91.62,91.79,91.5,91.73,127821.20290194242,86.8397,87.0009,86.726,86.944,127821.2029
2021-11-15 11:00:00,91.73,91.76,91.54,91.69,27986.19237069974,86.944,86.9724,86.7639,86.9061,27986.1924
2021-11-15 11:30:00,91.68,91.73,91.49,91.69,23550.19892347297,86.8966,86.944,86.7165,86.9061,23550.1989
2021-11-15 12:00:00,91.66,91.73,91.58,91.62,18552.53919962556,86.8776,86.944,86.8018,86.8397,18552.5392
2021-11-15 12:30:00,91.62,91.86,91.62,91.78,18117.24783524456,86.8397,87.0672,86.8397,86.9914,18117.2478
2021-11-15 13:00:00,91.78,91.89,91.63,91.77,16778.60987596536,86.9914,87.0956,86.8492,86.9819,16778.6099
2021-11-15 13:30:00,91.75,91.77,91.6,91.72,19265.153288088,86.9629,86.9819,86.8208,86.9345,19265.1533
2021-11-15 14:00:00,91.73,91.76,91.54,91.61,18110.2270067868,86.944,86.9724,86.7639,86.8302,18110.227
2021-11-15 14:30:00,91.62,91.72,91.53,91.54,44163.3512754505,86.8397,86.9345,86.7544,86.7639,44163.3513
2021-11-15 15:00:00,91.54,91.59,91.04,91.28,43210.858881348,86.7639,86.8113,86.29,86.5175,43210.8589
2021-11-15 15:30:00,91.27,91.4,90.92,91.37,201563.30446992745,86.508,86.6312,86.1762,86.6028,201563.3045
2021-11-16 09:30:00,91.87,92.47,91.45,92.38,49760.12169435993,87.0767,87.6454,86.6786,87.5601,49760.1217
2021-11-16 10:00:00,92.41,92.77,92.39,92.45,21433.419143458927,87.5885,87.9297,87.5695,87.6264,21433.4191
2021-11-16 10:30:00,92.5,92.87,92.5,92.84,24935.642405803883,87.6738,88.0245,87.6738,87.9961,24935.6424
2021-11-16 11:00:00,92.8,93.05,92.64,92.77,36367.89141118652,87.9582,88.1951,87.8065,87.9297,36367.8914
2021-11-16 11:30:00,92.78,92.8,92.53,92.64,36620.64123566581,87.9392,87.9582,87.7022,87.8065,36620.6412
2021-11-16 12:00:00,92.65,92.68,92.38,92.54,60203.60402527498,87.816,87.8444,87.5601,87.7117,60203.604
2021-11-16 12:30:00,92.54,93.13,92.52,93.07,46323.42616428738,87.7117,88.2709,87.6928,88.2141,46323.4262
2021-11-16 13:00:00,93.1,93.35,93.07,93.19,37258.36648724549,88.2425,88.4795,88.2141,88.3278,37258.3665
2021-11-16 13:30:00,93.19,93.28,93.07,93.07,25615.49262813012,88.3278,88.4131,88.2141,88.2141,25615.4926
2021-11-16 14:00:00,93.07,93.18,92.98,93.15,36780.95015211795,88.2141,88.3183,88.1288,88.2899,36780.9502
2021-11-16 14:30:00,93.14,93.33,92.99,93.25,35551.135033934,88.2804,88.4605,88.1382,88.3847,35551.135
2021-11-16 15:00:00,93.25,93.25,92.77,92.83,42196.34916920196,88.3847,88.3847,87.9297,87.9866,42196.3492
2021-11-16 15:30:00,92.8,93.04,92.76,93.0,122472.50175520712,87.9582,88.1856,87.9202,88.1477,122472.5018
2021-11-17 09:30:00,92.9,93.13,92.31,92.36,17481.86285981746,88.0529,88.2709,87.4937,87.5411,17481.8629
2021-11-17 10:00:00,92.36,92.47,91.91,92.38,15695.062017318043,87.5411,87.6454,87.1146,87.5601,15695.062
2021-11-17 10:30:00,92.38,92.7,92.38,92.63,19282.705359232383,87.5601,87.8634,87.5601,87.797,19282.7054
2021-11-17 11:00:00,92.63,92.74,92.31,92.37,11622.981511818394,87.797,87.9013,87.4937,87.5506,11622.9815
2021-11-17 11:30:00,92.32,92.77,92.32,92.61,12185.817926515329,87.5032,87.9297,87.5032,87.7781,12185.8179
2021-11-17 12:00:00,92.53,92.59,92.08,92.14,4148.1394804586935,87.7022,87.7591,87.2757,87.3326,4148.1395
2021-11-17 12:30:00,92.15,92.65,92.11,92.64,24340.042124970743,87.3421,87.816,87.3042,87.8065,24340.0421
2021-11-17 13:00:00,92.67,92.87,92.66,92.76,18214.36929557688,87.8349,88.0245,87.8255,87.9202,18214.3693
2021-11-17 13:30:00,92.71,92.72,92.4,92.55,6565.644746080037,87.8729,87.8823,87.579,87.7212,6565.6447
2021-11-17 14:00:00,92.59,92.59,92.19,92.28,9575.23987830564,87.7591,87.7591,87.38,87.4653,9575.2399
2021-11-17 14:30:00,92.26,92.48,92.2,92.44,8008.424994149309,87.4463,87.6549,87.3895,87.6169,8008.425
2021-11-17 15:00:00,92.46,92.51,92.32,92.37,25487.94757781418,87.6359,87.6833,87.5032,87.5506,25487.9476
2021-11-17 15:30:00,92.34,92.59,92.19,92.53,75428.27053592324,87.5222,87.7591,87.38,87.7022,75428.2705
2021-11-18 09:30:00,92.79,93.24,92.25,92.88,20697.40229347063,87.9487,88.3752,87.4369,88.034,20697.4023
2021-11-18 10:00:00,92.8,92.84,92.16,92.34,26133.86379592792,87.9582,87.9961,87.3515,87.5222,26133.8638
2021-11-18 10:30:00,92.34,92.55,92.31,92.54,22623.44956704891,87.5222,87.7212,87.4937,87.7117,22623.4496
2021-11-18 11:00:00,92.58,92.58,92.19,92.35,24808.097355487946,87.7496,87.7496,87.38,87.5316,24808.0974
2021-11-18 11:30:00,92.33,92.4,92.02,92.14,20782.822373040017,87.5127,87.579,87.2189,87.3326,20782.8224
2021-11-18 12:00:00,92.21,92.31,92.14,92.21,13512.754505031591,87.3989,87.4937,87.3326,87.3989,13512.7545
2021-11-18 12:30:00,92.22,92.25,91.99,92.13,11617.13082143693,87.4084,87.4369,87.1904,87.3231,11617.1308
2021-11-18 13:00:00,92.1,92.15,91.94,91.97,9987.128481160777,87.2947,87.3421,87.143,87.1715,9987.1285
2021-11-18 13:30:00,92.01,92.06,91.92,91.99,18828.691785630705,87.2094,87.2568,87.1241,87.1904,18828.6918
2021-11-18 14:00:00,92.01,92.03,91.61,91.66,15359.232389421952,87.2094,87.2283,86.8302,86.8776,15359.2324
2021-11-18 14:30:00,91.64,91.73,91.54,91.62,43750.29253451907,86.8587,86.944,86.7639,86.8397,43750.2925
2021-11-18 15:00:00,91.62,91.71,91.52,91.65,30755.90919728528,86.8397,86.925,86.7449,86.8682,30755.9092
2021-11-18 15:30:00,91.64,91.95,91.54,91.95,127350.80739527264,86.8587,87.1525,86.7639,87.1525,127350.8074
2021-11-19 09:30:00,92.14,92.74,91.89,92.73,72611.74818628597,87.3326,87.9013,87.0956,87.8918,72611.7482
2021-11-19 10:00:00,92.73,93.02,92.48,92.51,35154.458226070674,87.8918,88.1667,87.6549,87.6833,35154.4582
2021-11-19 10:30:00,92.45,92.79,92.41,92.63,45626.02387081675,87.6264,87.9487,87.5885,87.797,45626.0239
2021-11-19 11:00:00,92.62,92.8,92.54,92.76,52879.70980575708,87.7875,87.9582,87.7117,87.9202,52879.7098
2021-11-19 11:30:00,92.77,92.95,92.63,92.72,111827.75567516968,87.9297,88.1003,87.797,87.8823,111827.7557
2021-11-19 12:00:00,92.72,92.98,92.64,92.88,115736.01684998829,87.8823,88.1288,87.8065,88.034,115736.0168
2021-11-19 12:30:00,92.88,92.9,92.59,92.59,29864.26398315001,88.034,88.0529,87.7591,87.7591,29864.264
2021-11-19 13:00:00,92.6,92.6,92.12,92.19,14123.56658085654,87.7686,87.7686,87.3136,87.38,14123.5666
2021-11-19 13:30:00,92.19,92.31,92.15,92.28,15806.225134565875,87.38,87.4937,87.3421,87.4653,15806.2251
2021-11-19 14:00:00,92.28,92.4,92.24,92.34,11126.84296747016,87.4653,87.579,87.4274,87.5222,11126.843
2021-11-19 14:30:00,92.33,92.33,92.06,92.13,9089.632576644044,87.5127,87.5127,87.2568,87.3231,9089.6326
2021-11-19 15:00:00,92.08,92.26,92.08,92.26,9555.347531008658,87.2757,87.4463,87.2757,87.4463,9555.3475
2021-11-19 15:30:00,92.24,92.25,91.71,91.77,198195.64708635616,87.4274,87.4369,86.925,86.9819,198195.6471
2021-11-22 09:30:00,91.99,92.95,91.63,92.93,20920.89866604259,87.1904,88.1003,86.8492,88.0814,20920.8987
2021-11-22 10:00:00,92.9,93.15,92.37,92.38,33297.44909899368,88.0529,88.2899,87.5506,87.5601,33297.4491
2021-11-22 10:30:00,92.41,92.75,92.32,92.72,41744.67587175287,87.5885,87.9108,87.5032,87.8823,41744.6759
2021-11-22 11:00:00,92.69,92.84,92.54,92.66,22512.286449801075,87.8539,87.9961,87.7117,87.8255,22512.2864
2021-11-22 11:30:00,92.67,93.01,92.48,92.54,10772.29113035338,87.8349,88.1572,87.6549,87.7117,10772.2911
2021-11-22 12:00:00,92.53,92.73,92.42,92.66,15626.023870816756,87.7022,87.8918,87.598,87.8255,15626.0239
2021-11-22 12:30:00,92.61,92.82,92.6,92.6,9310.78867306342,87.7781,87.9771,87.7686,87.7686,9310.7887
2021-11-22 13:00:00,92.62,92.82,92.52,92.81,35031.59372805991,87.7875,87.9771,87.6928,87.9676,35031.5937
2021-11-22 13:30:00,92.87,93.13,92.62,92.78,77835.24455885794,88.0245,88.2709,87.7875,87.9392,77835.2446
2021-11-22 14:00:00,92.78,92.92,92.6,92.65,25899.83618066932,87.9392,88.0719,87.7686,87.816,25899.8362
2021-11-22 14:30:00,92.66,92.76,92.31,92.34,128428.50456353847,87.8255,87.9202,87.4937,87.5222,128428.5046
2021-11-22 15:00:00,92.36,92.39,92.12,92.13,88909.43131289491,87.5411,87.5695,87.3136,87.3231,88909.4313
2021-11-22 15:30:00,92.09,92.15,91.33,91.34,129563.5384975427,87.2852,87.3421,86.5649,86.5743,129563.5385
2021-11-23 09:30:00,91.27,91.27,89.73,90.87,59407.91013339574,86.508,86.508,85.0483,86.1289,59407.9101
2021-11-23 10:00:00,90.73,90.84,90.04,90.04,82048.91177158905,85.9962,86.1004,85.3422,85.3422,82048.9118
2021-11-23 10:30:00,90.14,90.78,90.12,90.16,26996.25555815586,85.4369,86.0436,85.418,85.4559,26996.2556
2021-11-23 11:00:00,90.11,90.43,89.96,90.19,33131.289492160075,85.4085,85.7118,85.2663,85.4843,33131.2895
2021-11-23 11:30:00,90.16,90.62,89.94,90.56,64213.667212731096,85.4559,85.8919,85.2474,85.835,64213.6672
2021-11-23 12:00:00,90.54,90.54,90.16,90.42,95210.62485373272,85.8161,85.8161,85.4559,85.7023,95210.6249
2021-11-23 12:30:00,90.41,90.47,90.16,90.35,174851.39246431075,85.6929,85.7497,85.4559,85.636,174851.3925
2021-11-23 13:00:00,90.33,90.54,90.22,90.26,61039.082611748185,85.617,85.8161,85.5128,85.5507,61039.0826
2021-11-23 13:30:00,90.23,90.67,90.18,90.51,133517.43505733676,85.5222,85.9393,85.4749,85.7876,133517.4351
2021-11-23 14:00:00,90.52,90.9,90.35,90.78,76708.40159138778,85.7971,86.1573,85.636,86.0436,76708.4016
2021-11-23 14:30:00,90.82,91.13,90.58,90.9,32864.49801076527,86.0815,86.3753,85.854,86.1573,32864.498
2021-11-23 15:00:00,90.89,90.96,90.61,90.74,24334.19143458928,86.1478,86.2142,85.8824,86.0056,24334.1914
2021-11-23 15:30:00,90.7,91.0,90.54,90.58,361084.7179967236,85.9677,86.2521,85.8161,85.854,361084.718
2021-11-24 09:30:00,90.02,90.57,89.49,89.85,23674.233559560027,85.5333,86.0559,85.0297,85.3718,23674.2336
2021-11-24 10:00:00,89.77,89.95,89.51,89.9,26347.999063889536,85.2957,85.4668,85.0487,85.4193,26347.9991
2021-11-24 10:30:00,89.82,90.14,89.79,89.92,13804.118886028553,85.3432,85.6473,85.3147,85.4383,13804.1189
2021-11-24 11:00:00,89.93,90.3,89.92,90.16,14447.694827989702,85.4478,85.7993,85.4383,85.6663,14447.6948
2021-11-24 11:30:00,90.23,90.31,90.11,90.11,9775.333489351742,85.7328,85.8088,85.6188,85.6188,9775.3335
2021-11-24 12:00:00,90.12,90.38,90.09,90.16,23097.355487947578,85.6283,85.8753,85.5998,85.6663,23097.3555
2021-11-24 12:30:00,90.18,90.22,90.05,90.15,15523.05172010297,85.6853,85.7233,85.5618,85.6568,15523.0517
2021-11-24 13:00:00,90.15,90.43,90.1,90.42,35459.864263983145,85.6568,85.9228,85.6093,85.9133,35459.8643
2021-11-24 13:30:00,90.42,90.57,90.19,90.19,15711.443950386143,85.9133,86.0559,85.6948,85.6948,15711.444
2021-11-24 14:00:00,90.24,90.33,90.0,90.21,19940.322958109056,85.7423,85.8278,85.5143,85.7138,19940.323
2021-11-24 14:30:00,90.24,90.42,90.1,90.35,18611.046103440203,85.7423,85.9133,85.6093,85.8468,18611.0461
2021-11-24 15:00:00,90.36,90.43,90.18,90.42,22907.79311958811,85.8563,85.9228,85.6853,85.9133,22907.7931
2021-11-24 15:30:00,90.41,90.42,90.08,90.19,171129.18324362274,85.9038,85.9133,85.5903,85.6948,171129.1832
2021-11-26 09:30:00,88.33,89.63,87.92,87.92,45196.58319681722,83.9275,85.1627,83.5379,83.5379,45196.5832
2021-11-26 10:00:00,87.81,88.29,87.52,88.22,39310.78867306342,83.4334,83.8895,83.1579,83.823,39310.7887
2021-11-26 10:30:00,88.22,88.42,87.61,87.9,35636.55511350339,83.823,84.013,83.2434,83.5189,35636.5551
2021-11-26 11:00:00,87.8,88.25,87.63,87.81,25920.89866604259,83.4239,83.8515,83.2624,83.4334,25920.8987
2021-11-26 11:30:00,87.85,88.0,87.37,87.46,34059.20898666042,83.4714,83.614,83.0154,83.1009,34059.209
2021-11-26 12:00:00,87.54,87.98,87.37,87.98,34208.98666042593,83.1769,83.595,83.0154,83.595,34208.9867
2021-11-26 12:30:00,88.09,88.43,87.94,88.19,122937.04657149543,83.6995,84.0225,83.5569,83.7945,122937.0466
2021-11-29 09:30:00,88.77,88.77,87.81,88.01,25619.003042359,84.3456,84.3456,83.4334,83.6235,25619.003
2021-11-29 10:00:00,87.91,88.08,87.48,87.59,9858.413292768546,83.5284,83.69,83.1199,83.2244,9858.4133
2021-11-29 10:30:00,87.66,87.72,87.31,87.5,14812.77790779312,83.2909,83.3479,82.9583,83.1389,14812.7779
2021-11-29 11:00:00,87.6,88.02,87.55,87.78,16814.884156330445,83.2339,83.633,83.1864,83.4049,16814.8842
2021-11-29 11:30:00,87.95,88.44,87.87,88.25,18897.72993213199,83.5665,84.032,83.4904,83.8515,18897.7299
2021-11-29 12:00:00,88.27,88.39,88.17,88.31,26211.09290896325,83.8705,83.9845,83.7755,83.9085,26211.0929
2021-11-29 12:30:00,88.41,88.66,88.36,88.49,10293.704657149545,84.0035,84.2411,83.956,84.0795,10293.7047
2021-11-29 13:00:00,88.49,88.59,88.3,88.34,10717.29464076761,84.0795,84.1746,83.899,83.937,10717.2946
2021-11-29 13:30:00,88.4,88.43,88.02,88.35,12962.789609173882,83.994,84.0225,83.633,83.9465,12962.7896
2021-11-29 14:00:00,88.27,88.42,88.02,88.23,20607.301661596062,83.8705,84.013,83.633,83.8325,20607.3017
2021-11-29 14:30:00,88.24,88.25,88.06,88.09,29372.80599110695,83.842,83.8515,83.671,83.6995,29372.806
2021-11-29 15:00:00,88.13,88.29,88.01,88.18,47201.02972150713,83.7375,83.8895,83.6235,83.785,47201.0297
2021-11-29 15:30:00,88.14,88.44,87.97,87.97,131116.3117247835,83.747,84.032,83.5855,83.5855,131116.3117
2021-11-30 09:30:00,87.55,87.93,87.3,87.66,28767.844605663468,83.1864,83.5474,82.9488,83.2909,28767.8446
2021-11-30 10:00:00,87.39,87.82,86.96,87.18,84592.79194945002,83.0344,83.4429,82.6258,82.8348,84592.7919
2021-11-30 10:30:00,87.52,87.9,87.0,87.0,26563.30446992745,83.1579,83.5189,82.6638,82.6638,26563.3045
2021-11-30 11:00:00,86.92,87.43,86.63,87.08,18884.858413292768,82.5878,83.0724,82.3122,82.7398,18884.8584
2021-11-30 11:30:00,87.0,87.02,86.54,86.81,28173.41446290662,82.6638,82.6828,82.2267,82.4833,28173.4145
2021-11-30 12:00:00,86.81,86.81,86.25,86.37,55382.63515094781,82.4833,82.4833,81.9512,82.0652,55382.6352
2021-11-30 12:30:00,86.36,86.36,85.78,85.83,157646.85232857475,82.0557,82.0557,81.5046,81.5521,157646.8523
2021-11-30 13:00:00,85.87,85.9,85.46,85.66,23567.750994617363,81.5901,81.6186,81.2006,81.3906,23567.751
2021-11-30 13:30:00,85.68,86.57,85.68,86.57,34503.861455651764,81.4096,82.2552,81.4096,82.2552,34503.8615
2021-11-30 14:00:00,86.57,86.73,86.43,86.43,119450.03510414228,82.2552,82.4073,82.1222,82.1222,119450.0351
2021-11-30 14:30:00,86.47,86.53,86.14,86.15,125703.25298385209,82.1602,82.2172,81.8467,81.8562,125703.253
2021-11-30 15:00:00,86.18,86.46,86.04,86.12,57597.70652937047,81.8847,82.1507,81.7516,81.8277,57597.7065
2021-11-30 15:30:00,86.08,86.38,85.57,85.9,223434.35525392,81.7897,82.0747,81.3051,81.6186,223434.3553
2021-12-01 09:30:00,87.21,87.97,86.26,87.87,55842.49941493096,82.8633,83.5855,81.9607,83.4904,55842.4994
2021-12-01 10:00:00,88.05,88.19,87.68,87.73,88467.11912005616,83.6615,83.7945,83.3099,83.3574,88467.1191
2021-12-01 10:30:00,87.76,88.11,87.12,87.99,603546.688509244,83.3859,83.7185,82.7778,83.6045,603546.6885
2021-12-01 11:00:00,88.06,88.18,87.66,87.84,53229.58109056868,83.671,83.785,83.2909,83.4619,53229.5811
2021-12-01 11:30:00,87.88,88.32,87.39,87.45,559626.7259536625,83.4999,83.918,83.0344,83.0914,559626.726
2021-12-01 12:00:00,87.46,87.9,87.45,87.73,48077.463140650594,83.1009,83.5189,83.0914,83.3574,48077.4631
2021-12-01 12:30:00,87.73,87.85,87.16,87.16,45998.12777907793,83.3574,83.4714,82.8158,82.8158,45998.1278
2021-12-01 13:00:00,87.23,87.23,86.55,86.72,51686.16896793821,82.8823,82.8823,82.2362,82.3978,51686.169
2021-12-01 13:30:00,86.76,86.85,85.98,86.32,60808.56541071846,82.4358,82.5213,81.6946,82.0177,60808.5654
2021-12-01 14:00:00,86.33,86.54,85.84,86.26,49565.878773695295,82.0272,82.2267,81.5616,81.9607,49565.8788
2021-12-01 14:30:00,86.25,86.49,85.9,85.9,53848.58413292768,81.9512,82.1792,81.6186,81.6186,53848.5841
2021-12-01 15:00:00,85.88,85.91,84.91,84.98,111344.48864966063,81.5996,81.6281,80.678,80.7445,111344.4886
2021-12-01 15:30:00,84.99,85.53,84.13,84.2,294128.2471331617,80.754,81.2671,79.9368,80.0034,294128.2471
2021-12-02 09:30:00,84.96,86.68,84.61,86.36,59311.95881113971,80.7255,82.3598,80.3929,82.0557,59311.9588
2021-12-02 10:00:00,86.51,86.55,86.08,86.19,73153.52211560964,82.1982,82.2362,81.7897,81.8942,73153.5221
2021-12-02 10:30:00,86.2,86.34,85.6,86.14,79865.4341212263,81.9037,82.0367,81.3336,81.8467,79865.4341
2021-12-02 11:00:00,86.13,86.43,85.89,86.37,93336.06365551136,81.8372,82.1222,81.6091,82.0652,93336.0637
2021-12-02 11:30:00,86.41,86.66,85.92,86.58,63475.310086590216,82.1032,82.3407,81.6376,82.2647,63475.3101
2021-12-02 12:00:00,86.56,86.78,86.43,86.75,71264.91926047273,82.2457,82.4548,82.1222,82.4263,71264.9193
2021-12-02 12:30:00,86.78,87.02,86.7,86.92,30752.3987830564,82.4548,82.6828,82.3788,82.5878,30752.3988
2021-12-02 13:00:00,86.9,87.06,86.74,86.79,40829.62789609173,82.5688,82.7208,82.4168,82.4643,40829.6279
2021-12-02 13:30:00,86.8,87.26,86.68,87.26,54258.13245963024,82.4738,82.9108,82.3598,82.9108,54258.1325
2021-12-02 14:00:00,87.24,87.49,87.05,87.45,114473.43786566814,82.8918,83.1294,82.7113,83.0914,114473.4379
2021-12-02 14:30:00,87.43,87.76,87.31,87.58,65134.56587877369,83.0724,83.3859,82.9583,83.2149,65134.5659
2021-12-02 15:00:00,87.61,87.67,87.11,87.37,77181.13737421016,83.2434,83.3004,82.7683,83.0154,77181.1374
2021-12-02 15:30:00,87.35,87.84,87.25,87.56,158874.32717060612,82.9964,83.4619,82.9013,83.1959,158874.3272
2021-12-03 09:30:00,87.98,88.65,87.97,88.02,33161.71308214369,83.595,84.2316,83.5855,83.633,33161.7131
2021-12-03 10:00:00,88.02,88.41,87.85,88.27,24908.729230049143,83.633,84.0035,83.4714,83.8705,24908.7292
2021-12-03 10:30:00,88.36,88.47,87.84,88.11,41707.23145331149,83.956,84.0605,83.4619,83.7185,41707.2315
2021-12-03 11:00:00,88.09,89.0,87.97,88.9,52577.81418207348,83.6995,84.5641,83.5855,84.4691,52577.8142
2021-12-03 11:30:00,88.84,89.25,88.37,88.51,47163.58530306576,84.4121,84.8017,83.9655,84.0985,47163.5853
2021-12-03 12:00:00,88.49,89.09,88.39,88.97,29863.09384507372,84.0795,84.6496,83.9845,84.5356,29863.0938
2021-12-03 12:30:00,88.9,88.92,88.44,88.52,12091.036742335597,84.4691,84.4881,84.032,84.108,12091.0367
2021-12-03 13:00:00,88.52,88.98,88.43,88.73,16381.933068102036,84.108,84.5451,84.0225,84.3076,16381.9331
2021-12-03 13:30:00,88.72,88.76,88.39,88.55,19904.048677743973,84.2981,84.3361,83.9845,84.1365,19904.0487
2021-12-03 14:00:00,88.56,88.77,88.38,88.66,21585.537093377017,84.146,84.3456,83.975,84.2411,21585.5371
2021-12-03 14:30:00,88.6,88.64,88.18,88.31,22218.58179265153,84.1841,84.2221,83.785,83.9085,22218.5818
2021-12-03 15:00:00,88.19,88.43,88.04,88.32,24185.58389890007,83.7945,84.0225,83.652,83.918,24185.5839
2021-12-03 15:30:00,88.35,88.85,87.84,88.65,95122.86449801076,83.9465,84.4216,83.4619,84.2316,95122.8645
2021-12-06 09:30:00,89.75,89.83,89.19,89.57,87676.10578048209,85.2767,85.3527,84.7446,85.1057,87676.1058
2021-12-06 10:00:00,89.75,89.76,89.06,89.17,27525.1579686403,85.2767,85.2862,84.6211,84.7256,27525.158
2021-12-06 10:30:00,89.21,89.93,89.03,89.78,34480.458694125904,84.7637,85.4478,84.5926,85.3052,34480.4587
2021-12-06 11:00:00,89.69,89.78,89.18,89.35,22240.814416101097,85.2197,85.3052,84.7351,84.8967,22240.8144
2021-12-06 11:30:00,89.36,89.49,88.9,89.0,19629.06622981512,84.9062,85.0297,84.4691,84.5641,19629.0662
2021-12-06 12:00:00,89.01,89.26,88.84,89.16,15717.29464076761,84.5736,84.8112,84.4121,84.7161,15717.2946
2021-12-06 12:30:00,89.25,89.45,89.02,89.35,19087.292300491456,84.8017,84.9917,84.5831,84.8967,19087.2923
2021-12-06 13:00:00,89.32,89.45,89.19,89.36,17650.36274280365,84.8682,84.9917,84.7446,84.9062,17650.3627
2021-12-06 13:30:00,89.3,89.81,89.3,89.72,17846.945939620873,84.8492,85.3337,84.8492,85.2482,17846.9459
2021-12-06 14:00:00,89.76,89.76,89.44,89.49,23643.809969576407,85.2862,85.2862,84.9822,85.0297,23643.81
2021-12-06 14:30:00,89.49,89.49,89.09,89.28,25747.718230751227,85.0297,85.0297,84.6496,84.8302,25747.7182
2021-12-06 15:00:00,89.25,89.34,89.07,89.15,17643.341914345892,84.8017,84.8872,84.6306,84.7066,17643.3419
2021-12-06 15:30:00,89.21,89.29,88.84,88.96,123705.82728761992,84.7637,84.8397,84.4121,84.5261,123705.8273
2021-12-07 09:30:00,89.67,90.24,89.45,89.83,90396.67680786332,85.2007,85.7423,84.9917,85.3527,90396.6768
2021-12-07 10:00:00,89.78,90.56,89.7,90.49,100468.0552305172,85.3052,86.0464,85.2292,85.9799,100468.0552
2021-12-07 10:30:00,90.51,90.92,90.3,90.92,67718.23075122864,85.9989,86.3884,85.7993,86.3884,67718.2308
2021-12-07 11:00:00,90.96,91.3,90.95,91.23,20503.15937280599,86.4264,86.7495,86.4169,86.683,20503.1594
2021-12-07 11:30:00,91.27,91.28,90.33,90.4,46432.24900538263,86.721,86.7305,85.8278,85.8943,46432.249
2021-12-07 12:00:00,90.43,90.62,90.42,90.43,21949.450035104142,85.9228,86.1034,85.9133,85.9228,21949.45
2021-12-07 12:30:00,90.46,90.63,90.32,90.63,66631.17247835244,85.9513,86.1129,85.8183,86.1129,66631.1725
2021-12-07 13:00:00,90.63,90.63,90.48,90.58,34478.11841797332,86.1129,86.1129,85.9704,86.0654,34478.1184
2021-12-07 13:30:00,90.54,90.63,90.46,90.55,40499.64895857711,86.0274,86.1129,85.9513,86.0369,40499.649
2021-12-07 14:00:00,90.58,90.58,90.42,90.48,26003.978469459395,86.0654,86.0654,85.9133,85.9704,26003.9785
2021-12-07 14:30:00,90.44,90.62,90.31,90.61,47632.81067165925,85.9323,86.1034,85.8088,86.0939,47632.8107
2021-12-07 15:00:00,90.62,90.62,90.22,90.24,40411.888602855135,86.1034,86.1034,85.7233,85.7423,40411.8886
2021-12-07 15:30:00,90.24,90.31,89.96,90.07,173834.54247601217,85.7423,85.8088,85.4763,85.5808,173834.5425
2021-12-08 09:30:00,90.25,91.11,90.02,90.66,33224.900538263515,85.7518,86.569,85.5333,86.1414,33224.9005
2021-12-08 10:00:00,90.55,91.13,90.39,90.56,78826.35150947812,86.0369,86.588,85.8848,86.0464,78826.3515
2021-12-08 10:30:00,90.57,91.14,90.56,90.76,40604.96138544348,86.0559,86.5975,86.0464,86.2364,40604.9614
2021-12-08 11:00:00,90.78,91.05,90.65,90.93,41758.71752866838,86.2554,86.5119,86.1319,86.3979,41758.7175
2021-12-08 11:30:00,90.94,91.19,90.7,91.19,74453.54551837116,86.4074,86.645,86.1794,86.645,74453.5455
2021-12-08 12:00:00,91.22,91.63,91.19,91.31,36749.35642405804,86.6735,87.063,86.645,86.759,36749.3564
2021-12-08 12:30:00,91.37,91.84,91.35,91.77,32105.07839925111,86.816,87.2626,86.797,87.1961,32105.0784
2021-12-08 13:00:00,91.77,91.99,91.76,91.91,34817.45846009829,87.1961,87.4051,87.1866,87.3291,34817.4585
2021-12-08 13:30:00,91.94,92.02,91.84,91.92,19827.98970278493,87.3576,87.4336,87.2626,87.3386,19827.9897
2021-12-08 14:00:00,91.9,91.92,91.72,91.81,39388.01778609876,87.3196,87.3386,87.1485,87.2341,39388.0178
2021-12-08 14:30:00,91.78,91.83,91.56,91.73,52356.6580856541,87.2056,87.2531,86.9965,87.1581,52356.6581
2021-12-08 15:00:00,91.73,91.96,91.54,91.81,45429.44067399953,87.1581,87.3766,86.9775,87.2341,45429.4407
2021-12-08 15:30:00,91.8,92.09,91.63,91.66,177571.963491692,87.2246,87.5001,87.063,87.0915,177571.9635
2021-12-09 09:30:00,91.22,91.34,90.19,90.69,23312.66089398549,86.6735,86.7875,85.6948,86.1699,23312.6609
2021-12-09 10:00:00,90.7,91.01,90.47,90.71,32760.35572197519,86.1794,86.4739,85.9609,86.1889,32760.3557
2021-12-09 10:30:00,90.75,90.79,90.41,90.61,22055.932600046803,86.2269,86.2649,85.9038,86.0939,22055.9326
2021-12-09 11:00:00,90.72,91.06,90.58,90.78,18022.466651064824,86.1984,86.5214,86.0654,86.2554,18022.4667
2021-12-09 11:30:00,90.82,90.96,90.56,90.72,21542.241984554177,86.2934,86.4264,86.0464,86.1984,21542.242
2021-12-09 12:00:00,90.7,90.86,90.58,90.85,18960.91738825181,86.1794,86.3314,86.0654,86.3219,18960.9174
2021-12-09 12:30:00,90.84,91.18,90.81,91.05,11637.02316873391,86.3124,86.6355,86.2839,86.5119,11637.0232
2021-12-09 13:00:00,91.13,91.25,91.03,91.17,13148.84156330447,86.588,86.702,86.4929,86.626,13148.8416
2021-12-09 13:30:00,91.14,91.42,91.11,91.36,10463.374678212029,86.5975,86.8635,86.569,86.8065,10463.3747
2021-12-09 14:00:00,91.3,91.42,91.09,91.21,34317.80950152118,86.7495,86.8635,86.5499,86.664,34317.8095
2021-12-09 14:30:00,91.18,91.23,90.85,90.94,11247.36718932834,86.6355,86.683,86.3219,86.4074,11247.3672
2021-12-09 15:00:00,90.91,91.12,90.84,90.97,16604.259302597704,86.3789,86.5785,86.3124,86.4359,16604.2593
2021-12-09 15:30:00,90.96,91.07,90.46,90.49,112797.80014041656,86.4264,86.5309,85.9513,85.9799,112797.8001
2021-12-10 09:30:00,91.16,91.17,90.22,90.44,40086.59021764568,86.6165,86.626,85.7233,85.9323,40086.5902
2021-12-10 10:00:00,90.38,90.75,90.14,90.75,44641.93774865434,85.8753,86.2269,85.6473,86.2269,44641.9377
2021-12-10 10:30:00,90.83,90.84,90.3,90.42,28828.6917856307,86.3029,86.3124,85.7993,85.9133,28828.6918
2021-12-10 11:00:00,90.38,90.6,90.06,90.32,25250.4095483267,85.8753,86.0844,85.5713,85.8183,25250.4095
2021-12-10 11:30:00,90.37,90.76,90.3,90.52,33128.94921600749,85.8658,86.2364,85.7993,86.0084,33128.9492
2021-12-10 12:00:00,90.46,90.64,90.42,90.49,26571.4954364615,85.9513,86.1224,85.9133,85.9799,26571.4954
2021-12-10 12:30:00,90.44,90.51,89.91,90.12,52369.52960449333,85.9323,85.9989,85.4288,85.6283,52369.5296
2021-12-10 13:00:00,90.12,90.24,90.05,90.18,31644.043997191668,85.6283,85.7423,85.5618,85.6853,31644.044
2021-12-10 13:30:00,90.18,90.34,90.03,90.15,34792.885560496135,85.6853,85.8373,85.5428,85.6568,34792.8856
2021-12-10 14:00:00,90.15,90.18,89.92,90.13,31028.551369061548,85.6568,85.6853,85.4383,85.6378,31028.5514
2021-12-10 14:30:00,90.14,90.21,89.83,89.84,37823.54317809501,85.6473,85.7138,85.3527,85.3623,37823.5432
2021-12-10 15:00:00,89.84,90.05,89.77,89.92,40933.77018488181,85.3623,85.5618,85.2957,85.4383,40933.7702
2021-12-10 15:30:00,89.94,90.34,89.82,90.32,139915.7500585069,85.4573,85.8373,85.3432,85.8183,139915.7501
2021-12-13 09:30:00,90.0,90.65,89.25,89.3,9867.77439737889,85.5143,86.1319,84.8017,84.8492,9867.7744
2021-12-13 10:00:00,89.37,89.87,89.28,89.43,28798.268195647084,84.9157,85.3908,84.8302,84.9727,28798.2682
2021-12-13 10:30:00,89.42,89.75,89.07,89.35,27899.60215305406,84.9632,85.2767,84.6306,84.8967,27899.6022
2021-12-13 11:00:00,89.32,89.37,88.96,89.14,14145.799204306108,84.8682,84.9157,84.5261,84.6971,14145.7992
2021-12-13 11:30:00,89.1,89.4,89.06,89.29,14406.739995319447,84.6591,84.9442,84.6211,84.8397,14406.74
2021-12-13 12:00:00,89.28,89.53,89.13,89.45,12170.606131523518,84.8302,85.0677,84.6876,84.9917,12170.6061
2021-12-13 12:30:00,89.5,89.64,89.38,89.57,13663.70231687339,85.0392,85.1722,84.9252,85.1057,13663.7023
2021-12-13 13:00:00,89.49,89.69,89.45,89.67,17399.953194476948,85.0297,85.2197,84.9917,85.2007,17399.9532
2021-12-13 13:30:00,89.62,89.67,89.47,89.6,48934.00421249707,85.1532,85.2007,85.0107,85.1342,48934.0042
2021-12-13 14:00:00,89.6,89.78,89.48,89.7,17655.043295108822,85.1342,85.3052,85.0202,85.2292,17655.0433
2021-12-13 14:30:00,89.83,89.86,89.63,89.77,16715.42241984554,85.3527,85.3813,85.1627,85.2957,16715.4224
2021-12-13 15:00:00,89.81,89.89,89.68,89.79,24483.969108354784,85.3337,85.4098,85.2102,85.3147,24483.9691
2021-12-13 15:30:00,89.81,89.94,89.18,89.27,86916.68616896794,85.3337,85.4573,84.7351,84.8207,86916.6862
2021-12-14 09:30:00,89.02,89.6,88.66,89.46,32065.293704657142,84.5831,85.1342,84.2411,85.0012,32065.2937
2021-12-14 10:00:00,89.44,89.72,89.17,89.54,32659.723847413992,84.9822,85.2482,84.7256,85.0772,32659.7238
2021-12-14 10:30:00,89.54,89.54,88.67,88.95,85984.0861221624,85.0772,85.0772,84.2506,84.5166,85984.0861
2021-12-14 11:00:00,88.91,88.91,88.6,88.82,37322.72408144161,84.4786,84.4786,84.1841,84.3931,37322.7241
2021-12-14 11:30:00,88.83,89.02,88.61,88.69,16161.94710975895,84.4026,84.5831,84.1936,84.2696,16161.9471
2021-12-14 12:00:00,88.73,88.79,88.58,88.71,17691.317575473906,84.3076,84.3646,84.1651,84.2886,17691.3176
2021-12-14 12:30:00,88.72,88.8,88.43,88.73,21668.61689679382,84.2981,84.3741,84.0225,84.3076,21668.6169
2021-12-14 13:00:00,88.68,88.85,88.6,88.77,17988.532646852327,84.2601,84.4216,84.1841,84.3456,17988.5326
2021-12-14 13:30:00,88.72,88.8,88.4,88.53,26847.64802246665,84.2981,84.3741,83.994,84.1175,26847.648
2021-12-14 14:00:00,88.57,88.92,88.52,88.83,20565.17669084952,84.1555,84.4881,84.108,84.4026,20565.1767
2021-12-14 14:30:00,88.84,88.84,88.63,88.74,18524.455885794523,84.4121,84.4121,84.2126,84.3171,18524.4559
2021-12-14 15:00:00,88.74,89.02,88.72,88.85,24799.906388953896,84.3171,84.5831,84.2981,84.4216,24799.9064
2021-12-14 15:30:00,88.85,88.95,88.43,88.67,136531.71074186754,84.4216,84.5166,84.0225,84.2506,136531.7107
2021-12-15 09:30:00,89.13,89.26,88.42,88.9,70012.87151883922,84.6876,84.8112,84.013,84.4691,70012.8715
2021-12-15 10:00:00,88.82,89.27,88.62,88.85,111487.2454949684,84.3931,84.8207,84.2031,84.4216,111487.2455
2021-12-15 10:30:00,88.93,89.17,88.86,88.97,27605.897495904515,84.4976,84.7256,84.4311,84.5356,27605.8975
2021-12-15 11:00:00,89.05,89.2,88.91,88.94,18630.938450737187,84.6116,84.7541,84.4786,84.5071,18630.9385
2021-12-15 11:30:00,88.93,89.21,88.69,89.2,44950.85420079569,84.4976,84.7637,84.2696,84.7541,44950.8542
2021-12-15 12:00:00,89.16,89.4,89.08,89.33,16820.73484671191,84.7161,84.9442,84.6401,84.8777,16820.7348
2021-12-15 12:30:00,89.38,89.49,89.23,89.43,13978.469459396209,84.9252,85.0297,84.7827,84.9727,13978.4695
2021-12-15 13:00:00,89.43,89.53,89.22,89.26,19991.809033465943,84.9727,85.0677,84.7732,84.8112,19991.809
2021-12-15 13:30:00,89.29,89.57,89.25,89.57,15927.91949450035,84.8397,85.1057,84.8017,85.1057,15927.9195
2021-12-15 14:00:00,89.54,90.54,89.18,89.95,65499.64895857711,85.0772,86.0274,84.7351,85.4668,65499.649
2021-12-15 14:30:00,89.9,90.19,89.54,89.61,26297.68312660894,85.4193,85.6948,85.0772,85.1437,26297.6831
2021-12-15 15:00:00,89.73,90.35,89.63,90.35,38333.72337935876,85.2577,85.8468,85.1627,85.8468,38333.7234
2021-12-15 15:30:00,90.37,90.64,89.94,90.57,100833.13831032062,85.8658,86.1224,85.4573,86.0559,100833.1383
2021-12-16 09:30:00,91.23,91.36,90.56,90.95,55376.78446056634,86.683,86.8065,86.0464,86.4169,55376.7845
2021-12-16 10:00:00,91.02,91.22,90.56,90.94,19749.59045167329,86.4834,86.6735,86.0464,86.4074,19749.5905
2021-12-16 10:30:00,90.94,91.1,90.49,90.66,27348.46711912005,86.4074,86.5595,85.9799,86.1414,27348.4671
2021-12-16 11:00:00,90.61,90.77,90.31,90.71,16071.84647788439,86.0939,86.2459,85.8088,86.1889,16071.8465
2021-12-16 11:30:00,90.69,90.92,90.52,90.52,12680.786332787267,86.1699,86.3884,86.0084,86.0084,12680.7863
2021-12-16 12:00:00,90.49,90.65,90.4,90.51,12265.387315703252,85.9799,86.1319,85.8943,85.9989,12265.3873
2021-12-16 12:30:00,90.45,90.49,90.02,90.02,10835.478586473204,85.9418,85.9799,85.5333,85.5333,10835.4786
2021-12-16 13:00:00,90.04,90.41,90.04,90.25,8018.956236835947,85.5523,85.9038,85.5523,85.7518,8018.9562
2021-12-16 13:30:00,90.19,90.37,90.07,90.2,11779.780014041657,85.6948,85.8658,85.5808,85.7043,11779.78
2021-12-16 14:00:00,90.12,90.19,89.98,90.02,13052.890241048442,85.6283,85.6948,85.4953,85.5333,13052.8902
2021-12-16 14:30:00,89.97,90.0,89.37,89.62,15008.19096653405,85.4858,85.5143,84.9157,85.1532,15008.191
2021-12-16 15:00:00,89.53,89.99,89.4,89.9,16663.936344488648,85.0677,85.5048,84.9442,85.4193,16663.9363
2021-12-16 15:30:00,89.98,90.1,89.58,89.59,105672.82939386848,85.4953,85.6093,85.1152,85.1247,105672.8294
2021-12-17 09:30:00,89.13,89.13,88.13,88.13,118479.99063889538,84.6876,84.6876,83.7375,83.7375,118479.9906
2021-12-17 10:00:00,88.09,88.12,87.4,87.46,20580.38848584133,83.6995,83.728,83.0439,83.1009,20580.3885
2021-12-17 10:30:00,87.46,88.44,87.23,88.19,18267.02550901006,83.1009,84.032,82.8823,83.7945,18267.0255
2021-12-17 11:00:00,88.17,88.29,87.84,88.11,17540.36976363211,83.7755,83.8895,83.4619,83.7185,17540.3698
2021-12-17 11:30:00,88.07,88.1,86.89,86.94,19894.68757313363,83.6805,83.709,82.5593,82.6068,19894.6876
2021-12-17 12:00:00,86.9,86.9,86.49,86.78,33764.33419143459,82.5688,82.5688,82.1792,82.4548,33764.3342
2021-12-17 12:30:00,86.84,87.03,86.63,86.82,24748.420313597,82.5118,82.6923,82.3122,82.4928,24748.4203
2021-12-17 13:00:00,86.75,86.83,86.54,86.74,15203.60402527498,82.4263,82.5023,82.2267,82.4168,15203.604
2021-12-17 13:30:00,86.76,87.05,86.75,86.9,11995.08542007957,82.4358,82.7113,82.4263,82.5688,11995.0854
2021-12-17 14:00:00,86.84,87.09,86.7,86.78,21606.59957875029,82.5118,82.7493,82.3788,82.4548,21606.5996
2021-12-17 14:30:00,86.75,86.9,86.5,86.9,18255.32412824713,82.4263,82.5688,82.1887,82.5688,18255.3241
2021-12-17 15:00:00,86.9,87.13,86.61,86.69,21061.31523519775,82.5688,82.7873,82.2932,82.3693,21061.3152
2021-12-17 15:30:00,86.79,86.8,86.02,86.1,213462.43856775097,82.4643,82.4738,81.7326,81.8087,213462.4386
2021-12-20 09:30:00,85.34,85.34,83.76,83.88,32742.8036508308,81.0865,81.0865,79.5853,79.6993,32742.8037
2021-12-20 10:00:00,84.02,84.02,82.61,82.62,35100.63187456119,79.8323,79.8323,78.4926,78.5021,35100.6319
2021-12-20 10:30:00,82.59,82.97,82.28,82.45,19808.097355487946,78.4736,78.8347,78.1791,78.3406,19808.0974
2021-12-20 11:00:00,82.5,82.72,82.35,82.43,32883.22021998595,78.3881,78.5971,78.2456,78.3216,32883.2202
2021-12-20 11:30:00,82.44,83.0,82.27,83.0,16012.169435993446,78.3311,78.8632,78.1696,78.8632,16012.1694
2021-12-20 12:00:00,82.95,83.08,82.64,82.79,16284.811607769716,78.8157,78.9392,78.5211,78.6636,16284.8116
2021-12-20 12:30:00,82.85,82.85,82.53,82.61,21109.290896325765,78.7206,78.7206,78.4166,78.4926,21109.2909
2021-12-20 13:00:00,82.63,83.01,82.59,82.84,43685.93494032296,78.5116,78.8727,78.4736,78.7111,43685.9349
2021-12-20 13:30:00,82.79,83.18,82.71,83.04,31556.28364146969,78.6636,79.0342,78.5876,78.9012,31556.2836
2021-12-20 14:00:00,83.01,83.26,82.94,82.98,52521.647554411415,78.8727,79.1102,78.8062,78.8442,52521.6476
2021-12-20 14:30:00,82.94,83.0,82.62,82.85,28867.30634214837,78.8062,78.8632,78.5021,78.7206,28867.3063
2021-12-20 15:00:00,82.89,83.15,82.81,83.11,22693.65785162649,78.7586,79.0057,78.6826,78.9677,22693.6579
2021-12-20 15:30:00,83.08,83.31,82.9,83.09,153655.51135033934,78.9392,79.1577,78.7682,78.9487,153655.5114
2021-12-21 09:30:00,83.98,84.78,83.52,83.58,40303.065761759884,79.7943,80.5544,79.3572,79.4143,40303.0658
2021-12-21 10:00:00,83.55,84.17,83.39,83.69,33911.77158904751,79.3858,79.9749,79.2337,79.5188,33911.7716
2021-12-21 10:30:00,83.65,83.78,83.54,83.67,20079.569389187924,79.4808,79.6043,79.3763,79.4998,20079.5694
2021-12-21 11:00:00,83.66,84.02,83.6,83.91,18042.358998361804,79.4903,79.8323,79.4333,79.7278,18042.359
2021-12-21 11:30:00,83.92,84.45,83.9,84.3,21866.37023168734,79.7373,80.2409,79.7183,80.0984,21866.3702
2021-12-21 12:00:00,84.32,84.6,84.27,84.36,26713.082143692955,80.1174,80.3834,80.0699,80.1554,26713.0821
2021-12-21 12:30:00,84.37,84.78,84.36,84.66,35146.267259536624,80.1649,80.5544,80.1554,80.4404,35146.2673
2021-12-21 13:00:00,84.61,84.85,84.49,84.8,24164.5214135268,80.3929,80.621,80.2789,80.5735,24164.5214
2021-12-21 13:30:00,84.83,84.9,84.73,84.76,22273.578282237304,80.602,80.6685,80.5069,80.5354,22273.5783
2021-12-21 14:00:00,84.72,84.84,84.52,84.8,18815.82026679148,80.4974,80.6115,80.3074,80.5735,18815.8203
2021-12-21 14:30:00,84.81,84.86,84.61,84.78,29589.281535221155,80.583,80.6305,80.3929,80.5544,29589.2815
2021-12-21 15:00:00,84.75,84.97,84.73,84.9,36820.73484671191,80.5259,80.735,80.5069,80.6685,36820.7348
2021-12-21 15:30:00,84.9,85.14,84.65,85.08,117699.50854200796,80.6685,80.8965,80.4309,80.8395,117699.5085
2021-12-22 09:30:00,84.96,86.24,84.96,86.13,34053.35829627896,80.7255,81.9417,80.7255,81.8372,34053.3583
2021-12-22 10:00:00,86.23,86.23,85.86,85.9,21369.061549262813,81.9322,81.9322,81.5806,81.6186,21369.0615
2021-12-22 10:30:00,85.9,86.38,85.7,86.17,33313.83103206178,81.6186,82.0747,81.4286,81.8752,33313.831
2021-12-22 11:00:00,86.25,86.25,85.93,86.17,23341.914345892816,81.9512,81.9512,81.6471,81.8752,23341.9143
2021-12-22 11:30:00,86.17,86.17,85.97,86.05,15702.0828457758,81.8752,81.8752,81.6851,81.7612,15702.0828
2021-12-22 12:00:00,86.05,86.14,85.84,85.95,20728.99602153054,81.7612,81.8467,81.5616,81.6661,20728.996
2021-12-22 12:30:00,85.93,86.11,85.91,86.11,10906.857009127076,81.6471,81.8182,81.6281,81.8182,10906.857
2021-12-22 13:00:00,86.13,86.34,86.1,86.24,18091.50479756611,81.8372,82.0367,81.8087,81.9417,18091.5048
2021-12-22 13:30:00,86.27,86.31,85.96,85.96,14204.306108120758,81.9702,82.0082,81.6756,81.6756,14204.3061
2021-12-22 14:00:00,86.02,86.05,85.62,85.66,25308.91645214135,81.7326,81.7612,81.3526,81.3906,25308.9165
2021-12-22 14:30:00,85.68,85.92,85.68,85.74,23080.973554879474,81.4096,81.6376,81.4096,81.4666,23080.9736
2021-12-22 15:00:00,85.76,85.77,85.62,85.7,15278.492862157733,81.4856,81.4951,81.3526,81.4286,15278.4929
2021-12-22 15:30:00,85.68,86.07,85.68,85.86,80080.73952726422,81.4096,81.7802,81.4096,81.5806,80080.7395
2021-12-23 09:30:00,86.16,87.52,86.16,87.52,64168.03182775567,81.8657,83.1579,81.8657,83.1579,64168.0318
2021-12-23 10:00:00,87.36,87.83,87.2,87.34,28133.629768312658,83.0059,83.4524,82.8538,82.9869,28133.6298
2021-12-23 10:30:00,87.35,87.46,87.13,87.44,26706.061315235194,82.9964,83.1009,82.7873,83.0819,26706.0613
2021-12-23 11:00:00,87.44,87.44,87.0,87.12,22409.31429908729,83.0819,83.0819,82.6638,82.7778,22409.3143
2021-12-23 11:30:00,87.12,87.26,87.1,87.14,9113.035338169904,82.7778,82.9108,82.7588,82.7968,9113.0353
2021-12-23 12:00:00,87.2,87.64,87.06,87.54,137256.0262110929,82.8538,83.2719,82.7208,83.1769,137256.0262
2021-12-23 12:30:00,87.52,87.7,87.5,87.57,15065.527732272409,83.1579,83.3289,83.1389,83.2054,15065.5277
2021-12-23 13:00:00,87.54,87.94,87.54,87.9,17453.779545986425,83.1769,83.5569,83.1769,83.5189,17453.7795
2021-12-23 13:30:00,87.88,88.18,87.82,88.18,21083.54785864732,83.4999,83.785,83.4429,83.785,21083.5479
2021-12-23 14:00:00,88.18,88.3,88.1,88.27,38758.48350105312,83.785,83.899,83.709,83.8705,38758.4835
2021-12-23 14:30:00,88.25,88.26,88.03,88.17,77257.1963491692,83.8515,83.861,83.6425,83.7755,77257.1963
2021-12-23 15:00:00,88.19,88.27,88.1,88.1,20175.52071144395,83.7945,83.8705,83.709,83.709,20175.5207
2021-12-23 15:30:00,88.1,88.12,87.77,87.84,109018.25415399016,83.709,83.728,83.3954,83.4619,109018.2542
2021-12-27 09:30:00,88.07,88.29,87.72,87.73,9673.531476714252,83.6805,83.8895,83.3479,83.3574,9673.5315
2021-12-27 10:00:00,87.81,88.43,87.81,88.37,15884.624385677507,83.4334,84.0225,83.4334,83.9655,15884.6244
2021-12-27 10:30:00,88.34,88.46,88.13,88.18,23639.12941727124,83.937,84.051,83.7375,83.785,23639.1294
2021-12-27 11:00:00,88.24,88.84,88.24,88.78,19018.25415399017,83.842,84.4121,83.842,84.3551,19018.2542
2021-12-27 11:30:00,88.79,88.84,88.6,88.72,35922.068804118884,84.3646,84.4121,84.1841,84.2981,35922.0688
2021-12-27 12:00:00,88.69,89.14,88.67,89.07,20771.120992277087,84.2696,84.6971,84.2506,84.6306,20771.121
2021-12-27 12:30:00,89.07,89.27,88.91,89.26,23008.424994149307,84.6306,84.8207,84.4786,84.8112,23008.425
2021-12-27 13:00:00,89.28,89.31,88.92,88.93,30507.83992511116,84.8302,84.8587,84.4881,84.4976,30507.8399
2021-12-27 13:30:00,88.93,89.06,88.67,89.05,27676.105780482096,84.4976,84.6211,84.2506,84.6116,27676.1058
2021-12-27 14:00:00,89.03,89.37,88.91,89.35,32660.89398549029,84.5926,84.9157,84.4786,84.8967,32660.894
2021-12-27 14:30:00,89.37,89.38,89.07,89.13,28876.667446758715,84.9157,84.9252,84.6306,84.6876,28876.6674
2021-12-27 15:00:00,89.16,89.49,89.1,89.49,27403.463608705824,84.7161,85.0297,84.6591,85.0297,27403.4636
2021-12-27 15:30:00,89.49,89.62,89.34,89.55,138494.0322958109,85.0297,85.1532,84.8872,85.0867,138494.0323
2021-12-28 09:30:00,89.58,90.81,89.58,90.68,29135.26796161947,85.1152,86.2839,85.1152,86.1604,29135.268
2021-12-28 10:00:00,90.66,90.96,90.6,90.86,23801.778609875964,86.1414,86.4264,86.0844,86.3314,23801.7786
2021-12-28 10:30:00,90.84,91.0,90.36,90.43,24166.86168967938,86.3124,86.4644,85.8563,85.9228,24166.8617
2021-12-28 11:00:00,90.43,90.44,90.09,90.21,25644.746080037443,85.9228,85.9323,85.5998,85.7138,25644.7461
2021-12-28 11:30:00,90.26,90.76,90.23,90.76,6288.322021998595,85.7613,86.2364,85.7328,86.2364,6288.322
2021-12-28 12:00:00,90.72,90.72,90.34,90.34,15190.73250643576,86.1984,86.1984,85.8373,85.8373,15190.7325
2021-12-28 12:30:00,90.31,90.37,90.18,90.33,14307.278258834542,85.8088,85.8658,85.6853,85.8278,14307.2783
2021-12-28 13:00:00,90.33,90.51,90.33,90.45,14472.267727591854,85.8278,85.9989,85.8278,85.9418,14472.2677
2021-12-28 13:30:00,90.46,90.59,90.31,90.57,12316.873391060144,85.9513,86.0749,85.8088,86.0559,12316.8734
2021-12-28 14:00:00,90.59,90.59,90.27,90.28,11288.322021998594,86.0749,86.0749,85.7708,85.7803,11288.322
2021-12-28 14:30:00,90.31,90.4,90.28,90.31,13307.980341680315,85.8088,85.8943,85.7803,85.8088,13307.9803
2021-12-28 15:00:00,90.34,90.53,90.27,90.43,20332.31921366721,85.8373,86.0179,85.7708,85.9228,20332.3192
2021-12-28 15:30:00,90.45,90.73,90.32,90.53,133199.15750058505,85.9418,86.2079,85.8183,86.0179,133199.1575
2021-12-29 09:30:00,90.54,91.41,90.54,90.97,9555.347531008658,86.0274,86.854,86.0274,86.4359,9555.3475
2021-12-29 10:00:00,91.03,91.38,90.88,91.31,19200.79569389188,86.4929,86.8255,86.3504,86.759,19200.7957
2021-12-29 10:30:00,91.37,91.65,91.22,91.22,19475.77814182073,86.816,87.082,86.6735,86.6735,19475.7781
2021-12-29 11:00:00,91.21,91.47,91.2,91.41,15293.704657149545,86.664,86.911,86.6545,86.854,15293.7047
2021-12-29 11:30:00,91.31,91.47,91.21,91.4,11365.551135033931,86.759,86.911,86.664,86.8445,11365.5511
2021-12-29 12:00:00,91.29,91.42,91.08,91.13,9308.448396910837,86.74,86.8635,86.5404,86.588,9308.4484
2021-12-29 12:30:00,91.15,91.37,91.15,91.37,15022.232623449569,86.607,86.816,86.607,86.816,15022.2326
2021-12-29 13:00:00,91.38,91.45,91.26,91.35,10251.579686402994,86.8255,86.892,86.7115,86.797,10251.5797
2021-12-29 13:30:00,91.38,91.44,91.31,91.36,12951.088228410952,86.8255,86.8825,86.759,86.8065,12951.0882
2021-12-29 14:00:00,91.34,91.36,91.15,91.18,12804.820968874326,86.7875,86.8065,86.607,86.6355,12804.821
2021-12-29 14:30:00,91.15,91.25,91.09,91.2,20215.30540603791,86.607,86.702,86.5499,86.6545,20215.3054
2021-12-29 15:00:00,91.2,91.52,91.19,91.43,22610.57804820969,86.6545,86.9585,86.645,86.873,22610.578
2021-12-29 15:30:00,91.43,91.55,91.1,91.13,110299.555347531,86.873,86.987,86.5595,86.588,110299.5553
2021-12-30 09:30:00,91.44,92.11,91.44,91.72,29939.152820032763,86.8825,87.5191,86.8825,87.1485,29939.1528
2021-12-30 10:00:00,91.79,91.79,90.96,90.97,10046.80552305172,87.2151,87.2151,86.4264,86.4359,10046.8055
2021-12-30 10:30:00,90.84,90.89,90.61,90.81,13849.754271003978,86.3124,86.3599,86.0939,86.2839,13849.7543
2021-12-30 11:00:00,90.82,90.96,90.72,90.9,10619.003042358998,86.2934,86.4264,86.1984,86.3694,10619.003
2021-12-30 11:30:00,90.85,91.12,90.84,91.06,6133.863795927919,86.3219,86.5785,86.3124,86.5214,6133.8638
2021-12-30 12:00:00,91.07,91.15,90.8,90.84,7258.366487245495,86.5309,86.607,86.2744,86.3124,7258.3665
2021-12-30 12:30:00,90.84,90.92,90.72,90.84,5710.2738123098525,86.3124,86.3884,86.1984,86.3124,5710.2738
2021-12-30 13:00:00,90.87,90.98,90.76,90.85,15552.305172010296,86.3409,86.4454,86.2364,86.3219,15552.3052
2021-12-30 13:30:00,90.84,90.96,90.78,90.9,5709.103674233559,86.3124,86.4264,86.2554,86.3694,5709.1037
2021-12-30 14:00:00,90.84,91.0,90.77,90.97,15153.288087994382,86.3124,86.4644,86.2459,86.4359,15153.2881
2021-12-30 14:30:00,90.95,90.96,90.77,90.87,6358.530306576176,86.4169,86.4264,86.2459,86.3409,6358.5303
2021-12-30 15:00:00,90.87,90.88,90.62,90.69,7101.567985022232,86.3409,86.3504,86.1034,86.1699,7101.568
2021-12-30 15:30:00,90.72,90.72,90.25,90.42,72770.88696466183,86.1984,86.1984,85.7518,85.9133,72770.887
2021-12-31 09:30:00,90.33,90.4,89.83,90.02,8523.28574771823,85.8278,85.8943,85.3527,85.5333,8523.2857
2021-12-31 10:00:00,89.98,90.43,89.87,90.41,9074.420781652234,85.4953,85.9228,85.3908,85.9038,9074.4208
2021-12-31 10:30:00,90.4,90.53,90.18,90.53,4087.292300491458,85.8943,86.0179,85.6853,86.0179,4087.2923
2021-12-31 11:00:00,90.55,90.68,90.53,90.61,3152.351977533349,86.0369,86.1604,86.0179,86.0939,3152.352
2021-12-31 11:30:00,90.6,90.61,90.08,90.08,8973.788907091037,86.0844,86.0939,85.5903,85.5903,8973.7889
2021-12-31 12:00:00,90.08,90.43,90.08,90.35,6039.082611748186,85.5903,85.9228,85.5903,85.8468,6039.0826
2021-12-31 12:30:00,90.36,90.81,90.36,90.81,4314.2990872923,85.8563,86.2839,85.8563,86.2839,4314.2991
2021-12-31 13:00:00,90.78,90.92,90.75,90.92,5545.284343552539,86.2554,86.3884,86.2269,86.3884,5545.2843
2021-12-31 13:30:00,90.88,91.08,90.83,91.01,3437.865668148841,86.3504,86.5404,86.3029,86.4739,3437.8657
2021-12-31 14:00:00,91.07,91.11,90.88,91.03,5520.711443950386,86.5309,86.569,86.3504,86.4929,5520.7114
2021-12-31 14:30:00,91.13,91.25,91.04,91.05,6092.908963257664,86.588,86.702,86.5024,86.5119,6092.909
2021-12-31 15:00:00,91.11,91.41,91.1,91.4,8670.723145331149,86.569,86.854,86.5595,86.8445,8670.7231
2021-12-31 15:30:00,91.43,91.71,91.25,91.36,59608.00374444184,86.873,87.139,86.702,86.8065,59608.0037
2022-01-03 09:30:00,91.44,91.6,89.57,89.57,45945.47156564474,86.8825,87.0345,85.1057,85.1057,45945.4716
2022-01-03 10:00:00,89.6,90.25,89.41,89.71,35737.18698806459,85.1342,85.7518,84.9537,85.2387,35737.187
2022-01-03 10:30:00,89.56,89.56,88.77,88.86,34335.36157266557,85.0962,85.0962,84.3456,84.4311,34335.3616
2022-01-03 11:00:00,88.92,88.99,88.02,88.43,25015.211794991807,84.4881,84.5546,83.633,84.0225,25015.2118
2022-01-03 11:30:00,88.43,88.65,88.01,88.65,22898.432014977767,84.0225,84.2316,83.6235,84.2316,22898.432
2022-01-03 12:00:00,88.58,88.68,88.43,88.6,19293.236601919027,84.1651,84.2601,84.0225,84.1841,19293.2366
2022-01-03 12:30:00,88.55,88.59,88.31,88.37,11727.123800608471,84.1365,84.1746,83.9085,83.9655,11727.1238
2022-01-03 13:00:00,88.31,88.34,88.14,88.25,8855.604961385443,83.9085,83.937,83.747,83.8515,8855.605
2022-01-03 13:30:00,88.15,88.42,87.98,88.42,10590.919728527966,83.7565,84.013,83.595,84.013,10590.9197
2022-01-03 14:00:00,88.5,88.59,88.41,88.46,29996.48958577112,84.089,84.1746,84.0035,84.051,29996.4896
2022-01-03 14:30:00,88.5,88.83,88.37,88.79,34261.64287385911,84.089,84.4026,83.9655,84.3646,34261.6429
2022-01-03 15:00:00,88.72,88.8,88.56,88.61,33573.60168499883,84.2981,84.3741,84.146,84.1936,33573.6017
2022-01-03 15:30:00,88.61,89.54,88.51,89.41,220487.94757781416,84.1936,85.0772,84.0985,84.9537,220487.9476
2022-01-04 09:30:00,89.91,90.96,89.84,90.67,68097.35548794757,85.4288,86.4264,85.3623,86.1509,68097.3555
2022-01-04 10:00:00,90.55,90.8,90.28,90.69,84288.55604961385,86.0369,86.2744,85.7803,86.1699,84288.556
2022-01-04 10:30:00,90.7,91.09,90.59,90.93,16227.47484203136,86.1794,86.5499,86.0749,86.3979,16227.4748
2022-01-04 11:00:00,90.96,91.18,90.6,90.71,20335.82962789609,86.4264,86.6355,86.0844,86.1889,20335.8296
2022-01-04 11:30:00,90.75,91.19,90.57,91.11,10603.79124736719,86.2269,86.645,86.0559,86.569,10603.7912
2022-01-04 12:00:00,91.16,91.43,91.1,91.23,20507.83992511116,86.6165,86.873,86.5595,86.683,20507.8399
2022-01-04 12:30:00,91.19,91.43,91.12,91.14,14999.999999999998,86.645,86.873,86.5785,86.5975,15000.0
2022-01-04 13:00:00,91.13,91.36,91.09,91.21,14655.979405569857,86.588,86.8065,86.5499,86.664,14655.9794
2022-01-04 13:30:00,91.19,91.33,91.06,91.06,47762.695998127776,86.645,86.778,86.5214,86.5214,47762.696
2022-01-04 14:00:00,91.11,91.58,91.07,91.45,17578.984320149775,86.569,87.0155,86.5309,86.892,17578.9843
2022-01-04 14:30:00,91.48,91.85,91.38,91.75,24303.767844605663,86.9205,87.2721,86.8255,87.1771,24303.7678
2022-01-04 15:00:00,91.71,91.96,91.64,91.65,27726.42171776269,87.139,87.3766,87.0725,87.082,27726.4217
2022-01-04 15:30:00,91.62,92.02,91.6,91.72,161601.9190264451,87.0535,87.4336,87.0345,87.1485,161601.919
2022-01-05 09:30:00,91.97,92.09,90.93,91.8,16529.370465714954,87.3861,87.5001,86.3979,87.2246,16529.3705
2022-01-05 10:00:00,91.89,92.31,91.54,92.22,27605.897495904515,87.3101,87.7091,86.9775,87.6236,27605.8975
2022-01-05 10:30:00,92.24,92.65,92.21,92.58,18420.31359700445,87.6426,88.0322,87.6141,87.9657,18420.3136
2022-01-05 11:00:00,92.53,92.53,92.13,92.13,10585.0690381465,87.9182,87.9182,87.5381,87.5381,10585.069
2022-01-05 11:30:00,92.07,92.27,91.81,92.27,15112.333255324127,87.4811,87.6711,87.2341,87.6711,15112.3333
2022-01-05 12:00:00,92.24,92.4,92.1,92.39,11448.630938450737,87.6426,87.7947,87.5096,87.7852,11448.6309
2022-01-05 12:30:00,92.42,92.58,92.36,92.39,12516.967002106248,87.8137,87.9657,87.7567,87.7852,12516.967
2022-01-05 13:00:00,92.36,92.38,91.95,91.96,10381.465012871518,87.7567,87.7757,87.3671,87.3766,10381.465
2022-01-05 13:30:00,91.96,92.04,91.49,91.61,41054.29440674,87.3766,87.4526,86.93,87.044,41054.2944
2022-01-05 14:00:00,91.58,91.68,90.23,90.26,37777.90779311959,87.0155,87.1105,85.7328,85.7613,37777.9078
2022-01-05 14:30:00,90.16,90.4,89.55,89.71,50208.28457758016,85.6663,85.8943,85.0867,85.2387,50208.2846
2022-01-05 15:00:00,89.65,89.67,89.13,89.41,36092.90896325767,85.1817,85.2007,84.6876,84.9537,36092.909
2022-01-05 15:30:00,89.29,89.42,88.75,88.97,111952.960449333,84.8397,84.9632,84.3266,84.5356,111952.9604
2022-01-06 09:30:00,89.59,89.59,87.73,87.98,40429.44067399953,85.1247,85.1247,83.3574,83.595,40429.4407
2022-01-06 10:00:00,87.92,88.31,87.66,87.86,55345.19073250643,83.5379,83.9085,83.2909,83.4809,55345.1907
2022-01-06 10:30:00,87.83,89.1,87.83,88.55,33993.681254388015,83.4524,84.6591,83.4524,84.1365,33993.6813
2022-01-06 11:00:00,88.49,88.6,88.13,88.31,14553.007254856073,84.0795,84.1841,83.7375,83.9085,14553.0073
2022-01-06 11:30:00,88.26,88.94,88.2,88.86,12433.887198689445,83.861,84.5071,83.804,84.4311,12433.8872
2022-01-06 12:00:00,88.8,89.07,88.73,89.07,15221.156096419376,84.3741,84.6306,84.3076,84.6306,15221.1561
2022-01-06 12:30:00,89.1,89.47,89.02,89.3,8135.970044465246,84.6591,85.0107,84.5831,84.8492,8135.97
2022-01-06 13:00:00,89.29,89.34,89.01,89.16,9114.205476246196,84.8397,84.8872,84.5736,84.7161,9114.2055
2022-01-06 13:30:00,89.11,89.39,88.98,89.38,27825.8834542476,84.6686,84.9347,84.5451,84.9252,27825.8835
2022-01-06 14:00:00,89.33,89.72,89.33,89.5,20556.98572431547,84.8777,85.2482,84.8777,85.0392,20556.9857
2022-01-06 14:30:00,89.47,89.74,89.4,89.66,17271.238006084717,85.0107,85.2672,84.9442,85.1912,17271.238
2022-01-06 15:00:00,89.68,89.72,89.41,89.7,40393.16639363445,85.2102,85.2482,84.9537,85.2292,40393.1664
2022-01-06 15:30:00,89.67,89.76,89.35,89.6,152952.25836648722,85.2007,85.2862,84.8967,85.1342,152952.2584
2022-01-07 09:30:00,89.34,89.43,88.77,88.92,30528.90241048444,84.8872,84.9727,84.3456,84.4881,30528.9024
2022-01-07 10:00:00,89.0,89.31,88.36,88.51,42942.8972618769,84.5641,84.8587,83.956,84.0985,42942.8973
2022-01-07 10:30:00,88.67,88.78,87.9,87.9,42534.51907325064,84.2506,84.3551,83.5189,83.5189,42534.5191
2022-01-07 11:00:00,87.96,88.08,87.41,87.49,30757.07933536157,83.576,83.69,83.0534,83.1294,30757.0793
2022-01-07 11:30:00,87.46,87.56,86.56,86.95,64598.64263983149,83.1009,83.1959,82.2457,82.6163,64598.6426
2022-01-07 12:00:00,86.93,87.06,86.73,86.96,26974.02293470629,82.5973,82.7208,82.4073,82.6258,26974.0229
2022-01-07 12:30:00,86.95,87.01,86.72,86.75,33529.1364380997,82.6163,82.6733,82.3978,82.4263,33529.1364
2022-01-07 13:00:00,86.72,86.72,86.37,86.53,16200.56166627662,82.3978,82.3978,82.0652,82.2172,16200.5617
2022-01-07 13:30:00,86.49,87.19,86.44,87.14,32278.25883454248,82.1792,82.8443,82.1317,82.7968,32278.2588
2022-01-07 14:00:00,87.19,87.42,87.06,87.08,38632.10858881348,82.8443,83.0629,82.7208,82.7398,38632.1086
2022-01-07 14:30:00,87.1,87.22,86.9,87.14,15305.406037912471,82.7588,82.8728,82.5688,82.7968,15305.406
2022-01-07 15:00:00,87.12,87.19,86.95,87.03,25753.568921132694,82.7778,82.8443,82.6163,82.6923,25753.5689
2022-01-07 15:30:00,87.02,87.16,86.57,86.59,167391.76222794288,82.6828,82.8158,82.2552,82.2742,167391.7622
2022-01-10 09:30:00,85.46,85.81,84.95,84.98,37526.32810671659,81.2006,81.5331,80.716,80.7445,37526.3281
2022-01-10 10:00:00,85.03,85.32,84.59,84.92,54340.04212497074,80.792,81.0675,80.3739,80.6875,54340.0421
2022-01-10 10:30:00,84.96,85.31,84.56,84.9,34760.121694359936,80.7255,81.058,80.3454,80.6685,34760.1217
2022-01-10 11:00:00,84.75,85.68,84.62,85.63,29462.90662298151,80.5259,81.4096,80.4024,81.3621,29462.9066
2022-01-10 11:30:00,85.57,85.57,84.47,84.5,16330.446992745145,81.3051,81.3051,80.2599,80.2884,16330.447
2022-01-10 12:00:00,84.52,84.64,84.36,84.43,18985.490287853965,80.3074,80.4214,80.1554,80.2219,18985.4903
2022-01-10 12:30:00,84.37,85.02,84.26,84.96,31288.322021998592,80.1649,80.7825,80.0604,80.7255,31288.322
2022-01-10 13:00:00,84.99,85.41,84.9,85.19,27493.56424058039,80.754,81.153,80.6685,80.944,27493.5642
2022-01-10 13:30:00,85.2,85.53,84.78,85.41,19802.24666510648,80.9535,81.2671,80.5544,81.153,19802.2467
2022-01-10 14:00:00,85.39,85.69,85.38,85.56,17288.79007722911,81.134,81.4191,81.1245,81.2956,17288.7901
2022-01-10 14:30:00,85.5,85.74,85.34,85.54,28744.441844137607,81.2386,81.4666,81.0865,81.2766,28744.4418
2022-01-10 15:00:00,85.52,85.59,85.02,85.13,50814.41610109992,81.2576,81.3241,80.7825,80.887,50814.4161
2022-01-10 15:30:00,85.1,85.85,85.07,85.77,168405.10180201262,80.8585,81.5711,80.83,81.4951,168405.1018
2022-01-11 09:30:00,86.05,86.23,85.2,85.38,28202.667914813945,81.7612,81.9322,80.9535,81.1245,28202.6679
2022-01-11 10:00:00,85.44,86.17,85.24,85.89,19554.177392932364,81.1816,81.8752,80.9915,81.6091,19554.1774
2022-01-11 10:30:00,85.97,86.24,85.69,85.96,15328.808799438331,81.6851,81.9417,81.4191,81.6756,15328.8088
2022-01-11 11:00:00,86.04,86.78,85.99,86.75,30306.576175988765,81.7516,82.4548,81.7041,82.4263,30306.5762
2022-01-11 11:30:00,86.67,86.95,86.5,86.62,88714.01825415398,82.3502,82.6163,82.1887,82.3027,88714.0183
2022-01-11 12:00:00,86.58,86.71,86.4,86.43,100824.94734378657,82.2647,82.3883,82.0937,82.1222,100824.9473
2022-01-11 12:30:00,86.39,86.73,86.38,86.62,21252.047741633512,82.0842,82.4073,82.0747,82.3027,21252.0477
2022-01-11 13:00:00,86.6,86.96,86.48,86.82,29739.05920898666,82.2837,82.6258,82.1697,82.4928,29739.0592
2022-01-11 13:30:00,86.79,87.11,86.7,86.95,63080.97355487947,82.4643,82.7683,82.3788,82.6163,63080.9736
2022-01-11 14:00:00,86.98,87.19,86.88,87.19,29342.38240112333,82.6448,82.8443,82.5498,82.8443,29342.3824
2022-01-11 14:30:00,87.21,87.58,87.16,87.5,36385.44348233091,82.8633,83.2149,82.8158,83.1389,36385.4435
2022-01-11 15:00:00,87.55,87.95,87.51,87.79,27344.95670489117,83.1864,83.5665,83.1484,83.4144,27344.9567
2022-01-11 15:30:00,87.8,88.01,87.6,87.95,190035.1041422888,83.4239,83.6235,83.2339,83.5665,190035.1041
2022-01-12 09:30:00,88.82,89.83,88.58,89.29,32215.07137842265,84.3931,85.3527,84.1651,84.8397,32215.0714
2022-01-12 10:00:00,89.34,89.61,88.95,88.95,27838.754973086823,84.8872,85.1437,84.5166,84.5166,27838.755
2022-01-12 10:30:00,89.02,89.15,88.46,88.93,19761.291832436225,84.5831,84.7066,84.051,84.4976,19761.2918
2022-01-12 11:00:00,88.93,89.07,88.41,88.81,44503.86145565176,84.4976,84.6306,84.0035,84.3836,44503.8615
2022-01-12 11:30:00,88.84,89.17,88.67,88.88,19390.358062251344,84.4121,84.7256,84.2506,84.4501,19390.3581
2022-01-12 12:00:00,88.84,88.99,88.75,88.81,31997.425696232152,84.4121,84.5546,84.3266,84.3836,31997.4257
2022-01-12 12:30:00,88.83,88.98,88.77,88.94,14180.903346594898,84.4026,84.5451,84.3456,84.5071,14180.9033
2022-01-12 13:00:00,88.97,88.97,88.79,88.9,16641.70372103908,84.5356,84.5356,84.3646,84.4691,16641.7037
2022-01-12 13:30:00,88.94,89.11,88.9,89.02,22265.38731570325,84.5071,84.6686,84.4691,84.5831,22265.3873
2022-01-12 14:00:00,89.01,89.39,88.94,89.39,25423.589983618065,84.5736,84.9347,84.5071,84.9347,25423.59
2022-01-12 14:30:00,89.39,89.39,89.19,89.33,19597.472501755205,84.9347,84.9347,84.7446,84.8777,19597.4725
2022-01-12 15:00:00,89.36,89.4,89.12,89.4,31570.325298385207,84.9062,84.9442,84.6781,84.9442,31570.3253
2022-01-12 15:30:00,89.4,89.7,89.28,89.55,185456.35384975423,84.9442,85.2292,84.8302,85.0867,185456.3538
2022-01-13 09:30:00,89.84,90.92,89.84,90.56,19276.854668850923,85.3623,86.3884,85.3623,86.0464,19276.8547
2022-01-13 10:00:00,90.57,90.57,89.91,90.05,28855.60496138544,86.0559,86.0559,85.4288,85.5618,28855.605
2022-01-13 10:30:00,90.07,90.07,89.25,89.67,27369.529604493327,85.5808,85.5808,84.8017,85.2007,27369.5296
2022-01-13 11:00:00,89.75,90.11,89.38,90.11,11725.953662532178,85.2767,85.6188,84.9252,85.6188,11725.9537
2022-01-13 11:30:00,90.12,90.23,89.93,89.97,6516.498946875731,85.6283,85.7328,85.4478,85.4858,6516.4989
2022-01-13 12:00:00,89.94,89.96,89.18,89.49,15241.048443716358,85.4573,85.4763,84.7351,85.0297,15241.0484
2022-01-13 12:30:00,89.37,89.7,89.26,89.31,13269.365785162649,84.9157,85.2292,84.8112,84.8587,13269.3658
2022-01-13 13:00:00,89.23,89.65,89.2,89.6,10409.54832670255,84.7827,85.1817,84.7541,85.1342,10409.5483
2022-01-13 13:30:00,89.64,89.69,89.43,89.68,7403.463608705827,85.1722,85.2197,84.9727,85.2102,7403.4636
2022-01-13 14:00:00,89.65,89.73,89.29,89.35,8579.452375380295,85.1817,85.2577,84.8397,84.8967,8579.4524
2022-01-13 14:30:00,89.27,89.41,89.07,89.41,14184.413760823776,84.8207,84.9537,84.6306,84.9537,14184.4138
2022-01-13 15:00:00,89.32,89.32,88.93,89.11,14148.139480458693,84.8682,84.8682,84.4976,84.6686,14148.1395
2022-01-13 15:30:00,89.13,89.16,88.49,88.73,83231.92136672126,84.6876,84.7161,84.0795,84.3076,83231.9214
2022-01-14 09:30:00,87.31,88.35,86.88,87.91,40520.71144395039,82.9583,83.9465,82.5498,83.5284,40520.7114
2022-01-14 10:00:00,87.84,87.87,87.43,87.55,13347.76503627428,83.4619,83.4904,83.0724,83.1864,13347.765
2022-01-14 10:30:00,87.48,87.55,87.08,87.37,22329.744909899367,83.1199,83.1864,82.7398,83.0154,22329.7449
2022-01-14 11:00:00,87.37,87.65,86.6,86.74,14858.413292768546,83.0154,83.2814,82.2837,82.4168,14858.4133
2022-01-14 11:30:00,86.9,87.36,86.73,87.27,17072.314533114906,82.5688,83.0059,82.4073,82.9203,17072.3145
2022-01-14 12:00:00,87.23,87.23,86.64,86.66,11842.96747016148,82.8823,82.8823,82.3217,82.3407,11842.9675
2022-01-14 12:30:00,86.72,86.84,86.19,86.23,16624.151649894688,82.3978,82.5118,81.8942,81.9322,16624.1516
2022-01-14 13:00:00,86.23,86.5,86.14,86.23,10183.711677978,81.9322,82.1887,81.8467,81.9322,10183.7117
2022-01-14 13:30:00,86.25,86.4,85.95,86.36,8910.601450971215,81.9512,82.0937,81.6661,82.0557,8910.6015
2022-01-14 14:00:00,86.37,86.39,85.99,86.18,10765.270301895624,82.0652,82.0842,81.7041,81.8847,10765.2703
2022-01-14 14:30:00,86.22,86.64,86.21,86.45,8987.830564006552,81.9227,82.3217,81.9132,82.1412,8987.8306
2022-01-14 15:00:00,86.51,86.78,86.33,86.61,39801.076527030185,82.1982,82.4548,82.0272,82.2932,39801.0765
2022-01-14 15:30:00,86.61,86.95,86.49,86.69,115994.61736484904,82.2932,82.6163,82.1792,82.3693,115994.6174
2022-01-18 09:30:00,85.8,86.04,83.83,84.19,35225.836648724544,81.5236,81.7516,79.6518,79.9939,35225.8366
2022-01-18 10:00:00,84.21,84.39,83.79,84.16,51862.859817458455,80.0129,80.1839,79.6138,79.9654,51862.8598
2022-01-18 10:30:00,84.18,84.3,83.64,83.71,25516.03089164521,79.9844,80.0984,79.4713,79.5378,25516.0309
2022-01-18 11:00:00,83.71,84.5,83.68,84.09,21751.696700210625,79.5378,80.2884,79.5093,79.8988,21751.6967
2022-01-18 11:30:00,84.08,84.8,84.02,84.59,12733.442546220453,79.8893,80.5735,79.8323,80.3739,12733.4425
2022-01-18 12:00:00,84.66,84.67,84.08,84.26,52794.289726187686,80.4404,80.4499,79.8893,80.0604,52794.2897
2022-01-18 12:30:00,84.25,84.49,83.92,83.97,23558.38989000702,80.0509,80.2789,79.7373,79.7848,23558.3899
2022-01-18 13:00:00,83.89,84.14,83.83,84.08,28876.667446758715,79.7088,79.9463,79.6518,79.8893,28876.6674
2022-01-18 13:30:00,84.08,84.38,84.03,84.32,13063.42148373508,79.8893,80.1744,79.8418,80.1174,13063.4215
2022-01-18 14:00:00,84.29,84.56,84.29,84.31,16023.870816756376,80.0889,80.3454,80.0889,80.1079,16023.8708
2022-01-18 14:30:00,84.31,85.06,84.31,84.95,16867.540369763632,80.1079,80.8205,80.1079,80.716,16867.5404
2022-01-18 15:00:00,84.93,84.94,84.3,84.38,20290.194242920665,80.697,80.7065,80.0984,80.1744,20290.1942
2022-01-18 15:30:00,84.37,84.47,83.79,84.08,107155.39433653172,80.1649,80.2599,79.6138,79.8893,107155.3943
2022-01-19 09:30:00,84.66,84.96,84.12,84.61,29684.06271940089,80.4404,80.7255,79.9273,80.3929,29684.0627
2022-01-19 10:00:00,84.65,84.9,83.72,83.72,20167.329744909897,80.4309,80.6685,79.5473,79.5473,20167.3297
2022-01-19 10:30:00,83.76,84.22,83.43,84.19,14212.497074654808,79.5853,80.0224,79.2717,79.9939,14212.4971
2022-01-19 11:00:00,84.08,84.31,83.51,83.93,11622.981511818394,79.8893,80.1079,79.3477,79.7468,11622.9815
2022-01-19 11:30:00,83.96,84.43,83.69,84.41,13087.994383337233,79.7753,80.2219,79.5188,80.2029,13087.9944
2022-01-19 12:00:00,84.43,84.73,84.35,84.64,19826.81956470864,80.2219,80.5069,80.1459,80.4214,19826.8196
2022-01-19 12:30:00,84.62,84.62,83.94,84.31,14853.732740463374,80.4024,80.4024,79.7563,80.1079,14853.7327
2022-01-19 13:00:00,84.23,84.37,84.08,84.16,12158.904750760588,80.0319,80.1649,79.8893,79.9654,12158.9048
2022-01-19 13:30:00,84.2,84.22,83.78,83.79,10958.343084483968,80.0034,80.0224,79.6043,79.6138,10958.3431
2022-01-19 14:00:00,83.78,83.86,83.62,83.75,9431.3128949216,79.6043,79.6803,79.4523,79.5758,9431.3129
2022-01-19 14:30:00,83.72,84.08,83.67,84.03,10732.506435759418,79.5473,79.8893,79.4998,79.8418,10732.5064
2022-01-19 15:00:00,84.08,84.08,83.58,83.58,19327.170606131524,79.8893,79.8893,79.4143,79.4143,19327.1706
2022-01-19 15:30:00,83.54,83.61,82.79,82.84,121914.34589281534,79.3763,79.4428,78.6636,78.7111,121914.3459
2022-01-20 09:30:00,83.88,84.29,83.27,84.2,41672.1273110227,79.6993,80.0889,79.1197,80.0034,41672.1273
2022-01-20 10:00:00,84.08,84.47,83.92,84.37,27038.38052890241,79.8893,80.2599,79.7373,80.1649,27038.3805
2022-01-20 10:30:00,84.51,85.25,84.42,85.22,33345.42476012169,80.2979,81.001,80.2124,80.9725,33345.4248
2022-01-20 11:00:00,85.32,85.37,84.67,84.87,17948.747952258367,81.0675,81.115,80.4499,80.64,17948.748
2022-01-20 11:30:00,84.91,85.03,84.49,84.66,22321.55394336532,80.678,80.792,80.2789,80.4404,22321.5539
2022-01-20 12:00:00,84.55,84.73,84.31,84.73,23133.629768312658,80.3359,80.5069,80.1079,80.5069,23133.6298
2022-01-20 12:30:00,84.76,84.78,84.38,84.42,9977.767376550431,80.5354,80.5544,80.1744,80.2124,9977.7674
2022-01-20 13:00:00,84.37,84.45,84.03,84.26,25733.67657383571,80.1649,80.2409,79.8418,80.0604,25733.6766
2022-01-20 13:30:00,84.27,84.32,84.01,84.13,22265.38731570325,80.0699,80.1174,79.8228,79.9368,22265.3873
2022-01-20 14:00:00,84.08,84.39,83.9,83.96,38582.96278960917,79.8893,80.1839,79.7183,79.7753,38582.9628
2022-01-20 14:30:00,83.95,83.98,83.49,83.63,54588.11139714486,79.7658,79.7943,79.3287,79.4618,54588.1114
2022-01-20 15:00:00,83.61,83.75,82.75,82.92,79708.63561900303,79.4428,79.5758,78.6256,78.7872,79708.6356
2022-01-20 15:30:00,82.92,83.08,82.28,82.49,320973.55487947573,78.7872,78.9392,78.1791,78.3786,320973.5549
2022-01-21 09:30:00,81.85,82.34,81.51,81.87,72870.34870114674,77.7705,78.2361,77.4474,77.7895,72870.3487
2022-01-21 10:00:00,81.99,82.19,81.2,82.0,15342.850456353848,77.9035,78.0935,77.1529,77.913,15342.8505
2022-01-21 10:30:00,82.15,83.1,82.07,82.93,45910.36742335595,78.0555,78.9582,77.9795,78.7967,45910.3674
2022-01-21 11:00:00,82.99,83.38,82.78,83.26,18621.57734612684,78.8537,79.2242,78.6541,79.1102,18621.5773
2022-01-21 11:30:00,83.2,83.2,82.3,82.43,18847.41399485139,79.0532,79.0532,78.1981,78.3216,18847.414
2022-01-21 12:00:00,82.4,82.48,81.95,82.14,14457.055932600046,78.2931,78.3691,77.8655,78.046,14457.0559
2022-01-21 12:30:00,82.14,82.39,81.85,82.12,15948.981979873624,78.046,78.2836,77.7705,78.027,15948.982
2022-01-21 13:00:00,82.2,82.32,81.87,81.93,17701.848818160543,78.103,78.2171,77.7895,77.8465,17701.8488
2022-01-21 13:30:00,81.96,82.45,81.96,82.18,41085.88813479991,77.875,78.3406,77.875,78.084,41085.8881
2022-01-21 14:00:00,82.2,82.44,81.88,81.9,39763.63210858881,78.103,78.3311,77.799,77.818,39763.6321
2022-01-21 14:30:00,81.85,82.1,81.63,81.64,39490.98993681254,77.7705,78.008,77.5614,77.571,39490.9899
2022-01-21 15:00:00,81.6,81.71,80.88,81.02,41025.04095483266,77.5329,77.6375,76.8488,76.9819,41025.041
2022-01-21 15:30:00,81.09,81.57,80.62,80.68,194571.72946407675,77.0484,77.5044,76.6018,76.6588,194571.7295
2022-01-24 09:30:00,79.15,79.86,78.95,79.42,52739.29323660192,75.2051,75.8797,75.015,75.4616,52739.2932
2022-01-24 10:00:00,79.32,79.85,78.99,79.74,42704.18909431313,75.3666,75.8702,75.053,75.7656,42704.1891
2022-01-24 10:30:00,79.84,80.28,79.59,79.84,39542.47601216944,75.8607,76.2787,75.6231,75.8607,39542.476
2022-01-24 11:00:00,79.71,80.0,79.54,80.0,21376.08237772057,75.7371,76.0127,75.5756,76.0127,21376.0824
2022-01-24 11:30:00,79.93,80.19,79.24,80.01,50889.30493798268,75.9462,76.1932,75.2906,76.0222,50889.3049
2022-01-24 12:00:00,80.05,80.33,79.55,79.79,44908.729230049146,76.0602,76.3262,75.5851,75.8132,44908.7292
2022-01-24 12:30:00,79.82,80.63,79.5,80.58,24659.48981979873,75.8417,76.6113,75.5376,76.5638,24659.4898
2022-01-24 13:00:00,80.6,81.55,80.54,81.1,30510.180201263745,76.5828,77.4854,76.5258,77.0579,30510.1802
2022-01-24 13:30:00,81.21,82.05,81.04,82.05,23663.70231687339,77.1624,77.9605,77.0009,77.9605,23663.7023
2022-01-24 14:00:00,82.16,82.52,81.55,81.61,50697.40229347062,78.065,78.4071,77.4854,77.5424,50697.4023
2022-01-24 14:30:00,81.78,82.1,81.24,82.1,28435.52539199625,77.704,78.008,77.1909,78.008,28435.5254
2022-01-24 15:00:00,82.08,82.73,82.01,82.57,37009.127076995086,77.989,78.6066,77.9225,78.4546,37009.1271
2022-01-24 15:30:00,82.52,83.9,82.37,83.72,153483.50105312426,78.4071,79.7183,78.2646,79.5473,153483.5011
2022-01-25 09:30:00,81.81,83.09,80.42,80.77,19010.06318745612,77.7325,78.9487,76.4118,76.7443,19010.0632
2022-01-25 10:00:00,80.76,82.02,80.23,82.02,17880.87994383337,76.7348,77.932,76.2312,77.932,17880.8799
2022-01-25 10:30:00,81.9,81.98,80.62,80.62,15564.006552773226,77.818,77.894,76.6018,76.6018,15564.0066
2022-01-25 11:00:00,80.64,81.61,80.35,81.36,10207.11443950386,76.6208,77.5424,76.3452,77.3049,10207.1144
2022-01-25 11:30:00,81.28,81.28,80.64,80.7,7358.998361806693,77.2289,77.2289,76.6208,76.6778,7358.9984
2022-01-25 12:00:00,80.55,81.25,80.42,81.15,8896.559794055698,76.5353,77.2004,76.4118,77.1054,8896.5598
2022-01-25 12:30:00,80.92,80.92,80.45,80.58,8833.372337935876,76.8868,76.8868,76.4403,76.5638,8833.3723
2022-01-25 13:00:00,80.73,81.27,80.64,81.27,7172.946407676105,76.7063,77.2194,76.6208,77.2194,7172.9464
2022-01-25 13:30:00,81.29,81.76,81.16,81.76,11786.800842499417,77.2384,77.685,77.1149,77.685,11786.8008
2022-01-25 14:00:00,81.73,82.11,81.5,81.91,11213.433185115842,77.6565,78.0175,77.4379,77.8275,11213.4332
2022-01-25 14:30:00,81.91,82.46,81.7,82.32,9849.052188158204,77.8275,78.3501,77.628,78.2171,9849.0522
2022-01-25 15:00:00,82.32,82.32,81.36,81.36,15746.548092674935,78.2171,78.2171,77.3049,77.3049,15746.5481
2022-01-25 15:30:00,81.37,81.66,80.95,81.35,82712.38006084718,77.3144,77.59,76.9153,77.2954,82712.3801
2022-01-26 09:30:00,82.2,82.97,81.74,82.94,30448.16288322022,78.103,78.8347,77.666,78.8062,30448.1629
2022-01-26 10:00:00,82.94,83.2,82.06,82.3,35349.871284811605,78.8062,79.0532,77.97,78.1981,35349.8713
2022-01-26 10:30:00,82.11,82.37,81.79,82.33,13110.2270067868,78.0175,78.2646,77.7135,78.2266,13110.227
2022-01-26 11:00:00,82.3,82.84,82.15,82.26,17858.647320383803,78.1981,78.7111,78.0555,78.16,17858.6473
2022-01-26 11:30:00,82.34,82.43,81.92,82.43,9388.01778609876,78.2361,78.3216,77.837,78.3216,9388.0178
2022-01-26 12:00:00,82.41,82.43,82.11,82.11,9010.06318745612,78.3026,78.3216,78.0175,78.0175,9010.0632
2022-01-26 12:30:00,82.14,82.6,82.13,82.42,7520.477416335127,78.046,78.4831,78.0365,78.3121,7520.4774
2022-01-26 13:00:00,82.55,82.55,81.95,82.43,19382.167095717294,78.4356,78.4356,77.8655,78.3216,19382.1671
2022-01-26 13:30:00,82.4,82.45,82.12,82.26,19027.615258600512,78.2931,78.3406,78.027,78.16,19027.6153
2022-01-26 14:00:00,82.21,82.72,81.66,82.1,24185.58389890007,78.1125,78.5971,77.59,78.008,24185.5839
2022-01-26 14:30:00,82.07,82.1,79.6,79.91,81889.77299321319,77.9795,78.008,75.6326,75.9272,81889.773
2022-01-26 15:00:00,79.93,79.94,78.09,79.1,109535.45518371167,75.9462,75.9557,74.1979,75.1575,109535.4552
2022-01-26 15:30:00,79.15,79.31,78.38,78.76,250114.6735314767,75.2051,75.3571,74.4734,74.8345,250114.6735
2022-01-27 09:30:00,79.39,80.3,79.31,79.83,21739.99531944769,75.4331,76.2977,75.3571,75.8512,21739.9953
2022-01-27 10:00:00,79.68,80.17,78.85,78.85,28767.844605663468,75.7086,76.1742,74.92,74.92,28767.8446
2022-01-27 10:30:00,78.74,78.93,78.08,78.84,30805.054996489584,74.8155,74.996,74.1884,74.9105,30805.055
2022-01-27 11:00:00,79.0,79.12,77.87,78.08,31614.79054528434,75.0625,75.1766,73.9889,74.1884,31614.7905
2022-01-27 11:30:00,78.08,78.99,78.08,78.91,22765.036274280363,74.1884,75.053,74.1884,74.977,22765.0363
2022-01-27 12:00:00,78.84,78.91,77.87,77.89,39299.087292300486,74.9105,74.977,73.9889,74.0079,39299.0873
2022-01-27 12:30:00,77.87,77.99,77.26,77.59,21865.200093611045,73.9889,74.1029,73.4093,73.7228,21865.2001
2022-01-27 13:00:00,77.6,77.61,76.76,76.8,34968.40627194009,73.7323,73.7418,72.9342,72.9722,34968.4063
2022-01-27 13:30:00,76.88,77.24,76.61,77.2,45752.3987830564,73.0482,73.3903,72.7917,73.3522,45752.3988
2022-01-27 14:00:00,77.2,77.64,76.82,76.9,16198.221390124034,73.3522,73.7703,72.9912,73.0672,16198.2214
2022-01-27 14:30:00,76.97,77.48,76.62,76.95,31200.56166627662,73.1337,73.6183,72.8012,73.1147,31200.5617
2022-01-27 15:00:00,77.02,77.22,76.32,76.96,69080.2714720337,73.1812,73.3712,72.5161,73.1242,69080.2715
2022-01-27 15:30:00,76.96,77.55,76.84,77.48,249330.6810203604,73.1242,73.6848,73.0102,73.6183,249330.681
2022-01-28 09:30:00,77.36,77.38,75.72,75.82,93430.84483969108,73.5043,73.5233,71.946,72.041,93430.8448
2022-01-28 10:00:00,75.91,76.56,75.63,76.08,48202.667914813945,72.1265,72.7441,71.8605,72.2881,48202.6679
2022-01-28 10:30:00,76.03,76.33,75.16,76.28,110676.33980809734,72.2406,72.5256,71.4139,72.4781,110676.3398
2022-01-28 11:00:00,76.28,76.75,75.83,76.37,46092.90896325766,72.4781,72.9247,72.0505,72.5636,46092.909
2022-01-28 11:30:00,76.44,77.22,76.09,77.22,136921.3667212731,72.6301,73.3712,72.2976,73.3712,136921.3667
2022-01-28 12:00:00,77.22,77.74,76.9,77.04,63540.83781886262,73.3712,73.8653,73.0672,73.2002,63540.8378
2022-01-28 12:30:00,77.0,77.27,76.91,77.2,16435.759419611513,73.1622,73.4188,73.0767,73.3522,16435.7594
2022-01-28 13:00:00,77.22,77.54,77.13,77.44,56814.884156330445,73.3712,73.6753,73.2857,73.5803,56814.8842
2022-01-28 13:30:00,77.55,78.0,77.46,77.79,28434.35525391996,73.6848,74.1124,73.5993,73.9128,28434.3553
2022-01-28 14:00:00,77.85,77.92,76.87,76.92,43401.59138778376,73.9698,74.0364,73.0387,73.0862,43401.5914
2022-01-28 14:30:00,76.84,77.87,76.78,77.73,40871.75286683829,73.0102,73.9889,72.9532,73.8558,40871.7529
2022-01-28 15:00:00,77.87,78.33,77.76,78.17,83047.03955066697,73.9889,74.4259,73.8843,74.2739,83047.0396
2022-01-28 15:30:00,78.17,79.13,77.92,79.01,216601.9190264451,74.2739,75.1861,74.0364,75.072,216601.919
2022-01-31 09:30:00,78.8,79.34,78.44,79.24,28479.99063889539,74.8725,75.3856,74.5304,75.2906,28479.9906
2022-01-31 10:00:00,79.35,79.81,79.33,79.43,26109.290896325765,75.3951,75.8322,75.3761,75.4711,26109.2909
2022-01-31 10:30:00,79.54,79.75,79.2,79.49,19548.3267025509,75.5756,75.7752,75.2526,75.5281,19548.3267
2022-01-31 11:00:00,79.52,79.68,79.22,79.45,15402.527498244792,75.5566,75.7086,75.2716,75.4901,15402.5275
2022-01-31 11:30:00,79.51,79.96,79.36,79.85,31019.190264451205,75.5471,75.9747,75.4046,75.8702,31019.1903
2022-01-31 12:00:00,79.91,79.95,79.59,79.75,14663.000234027617,75.9272,75.9652,75.6231,75.7752,14663.0002
2022-01-31 12:30:00,79.77,79.9,79.64,79.77,23441.37608237772,75.7942,75.9177,75.6706,75.7942,23441.3761
2022-01-31 13:00:00,79.79,79.91,79.49,79.87,42852.79663000234,75.8132,75.9272,75.5281,75.8892,42852.7966
2022-01-31 13:30:00,79.82,80.17,79.61,79.68,19223.028317341446,75.8417,76.1742,75.6421,75.7086,19223.0283
2022-01-31 14:00:00,79.68,80.08,79.58,80.08,18415.633044699272,75.7086,76.0887,75.6136,76.0887,18415.633
2022-01-31 14:30:00,80.07,80.23,80.0,80.02,22965.129885326467,76.0792,76.2312,76.0127,76.0317,22965.1299
2022-01-31 15:00:00,80.08,80.1,79.45,79.76,32314.53311490756,76.0887,76.1077,75.4901,75.7847,32314.5331
2022-01-31 15:30:00,79.73,80.62,79.55,80.48,174652.46899134095,75.7561,76.6018,75.5851,76.4688,174652.469
2022-02-01 09:30:00,80.49,81.19,79.48,79.74,29969.57641001638,76.4783,77.1434,75.5186,75.7656,29969.5764
2022-02-01 10:00:00,79.67,79.67,78.38,78.78,68351.27545050315,75.6991,75.6991,74.4734,74.8535,68351.2755
2022-02-01 10:30:00,78.74,79.4,78.46,79.28,39308.44839691083,74.8155,75.4426,74.5494,75.3286,39308.4484
2022-02-01 11:00:00,79.28,79.91,79.28,79.49,31961.15141586707,75.3286,75.9272,75.3286,75.5281,31961.1514
2022-02-01 11:30:00,79.41,79.65,79.2,79.57,27068.804118886022,75.4521,75.6801,75.2526,75.6041,27068.8041
2022-02-01 12:00:00,79.52,79.61,79.32,79.38,23023.63678914112,75.5566,75.6421,75.3666,75.4236,23023.6368
2022-02-01 12:30:00,79.45,80.02,79.26,79.91,33783.056400655274,75.4901,76.0317,75.3096,75.9272,33783.0564
2022-02-01 13:00:00,79.91,79.91,79.56,79.64,17122.630470395507,75.9272,75.9272,75.5946,75.6706,17122.6305
2022-02-01 13:30:00,79.64,79.85,79.53,79.67,19740.229347062952,75.6706,75.8702,75.5661,75.6991,19740.2293
2022-02-01 14:00:00,79.67,80.02,79.67,79.76,51393.63444886496,75.6991,76.0317,75.6991,75.7847,51393.6344
2022-02-01 14:30:00,79.85,80.11,79.84,79.95,23594.664170372103,75.8702,76.1172,75.8607,75.9652,23594.6642
2022-02-01 15:00:00,79.97,80.23,79.93,80.19,29068.57009127077,75.9842,76.2312,75.9462,76.1932,29068.5701
2022-02-01 15:30:00,80.26,80.49,80.11,80.3,118146.50128715188,76.2597,76.4783,76.1172,76.2977,118146.5013
2022-02-02 09:30:00,80.42,80.63,79.26,79.71,49806.92721741165,76.4118,76.6113,75.3096,75.7371,49806.9272
2022-02-02 10:00:00,79.67,80.09,79.24,79.53,35387.31570325298,75.6991,76.0982,75.2906,75.5661,35387.3157
2022-02-02 10:30:00,79.49,80.25,79.46,79.97,47168.26585537093,75.5281,76.2502,75.4996,75.9842,47168.2659
2022-02-02 11:00:00,80.04,80.28,79.58,80.16,63341.91434589281,76.0507,76.2787,75.6136,76.1647,63341.9143
2022-02-02 11:30:00,80.16,80.27,79.78,80.07,38168.73391060145,76.1647,76.2692,75.8037,76.0792,38168.7339
2022-02-02 12:00:00,80.05,80.68,80.05,80.47,37404.63374678212,76.0602,76.6588,76.0602,76.4593,37404.6337
2022-02-02 12:30:00,80.41,80.61,80.21,80.61,33859.11537561432,76.4023,76.5923,76.2122,76.5923,33859.1154
2022-02-02 13:00:00,80.62,80.7,80.26,80.38,33730.40018722209,76.6018,76.6778,76.2597,76.3738,33730.4002
2022-02-02 13:30:00,80.42,80.73,80.34,80.66,30670.48911771589,76.4118,76.7063,76.3357,76.6398,30670.4891
2022-02-02 14:00:00,80.65,80.82,80.38,80.47,36909.665340510175,76.6303,76.7918,76.3738,76.4593,36909.6653
2022-02-02 14:30:00,80.47,80.88,80.45,80.73,33850.92440908027,76.4593,76.8488,76.4403,76.7063,33850.9244
2022-02-02 15:00:00,80.69,81.01,80.56,80.72,70561.66627662064,76.6683,76.9724,76.5448,76.6968,70561.6663
2022-02-02 15:30:00,80.74,81.26,80.65,81.1,258016.61596068327,76.7158,77.2099,76.6303,77.0579,258016.616
2022-02-03 09:30:00,80.34,80.34,76.6,78.85,208372.3379358764,76.3357,76.3357,72.7822,74.92,208372.3379
2022-02-03 10:00:00,78.97,79.18,78.24,78.76,144611.5141586707,75.034,75.2336,74.3404,74.8345,144611.5142
2022-02-03 10:30:00,78.73,79.94,78.7,79.87,67693.65785162649,74.806,75.9557,74.7775,75.8892,67693.6579
2022-02-03 11:00:00,79.74,80.06,79.32,79.5,56106.95062017318,75.7656,76.0697,75.3666,75.5376,56106.9506
2022-02-03 11:30:00,79.61,79.79,78.71,78.75,35783.99251111631,75.6421,75.8132,74.787,74.825,35783.9925
2022-02-03 12:00:00,78.76,79.14,78.46,78.9,57012.63749122396,74.8345,75.1956,74.5494,74.9675,57012.6375
2022-02-03 12:30:00,78.94,79.44,78.83,79.3,84765.9723847414,75.0055,75.4806,74.901,75.3476,84765.9724
2022-02-03 13:00:00,79.25,79.37,79.05,79.31,66865.20009361104,75.3001,75.4141,75.11,75.3571,66865.2001
2022-02-03 13:30:00,79.36,79.78,79.35,79.48,51068.33606365551,75.4046,75.8037,75.3951,75.5186,51068.3361
2022-02-03 14:00:00,79.55,79.63,79.3,79.32,56681.48841563304,75.5851,75.6611,75.3476,75.3666,56681.4884
2022-02-03 14:30:00,79.32,79.32,78.5,78.61,91599.57875029252,75.3666,75.3666,74.5875,74.692,91599.5788
2022-02-03 15:00:00,78.66,78.69,78.23,78.38,73137.14018254154,74.7395,74.768,74.3309,74.4734,73137.1402
2022-02-03 15:30:00,78.38,78.38,77.66,77.74,227293.47062953428,74.4734,74.4734,73.7893,73.8653,227293.4706
2022-02-04 09:30:00,77.18,77.34,75.49,75.71,100211.79499180905,73.3332,73.4853,71.7275,71.9365,100211.795
2022-02-04 10:00:00,75.78,76.08,75.37,75.4,67876.1993915282,72.003,72.2881,71.6135,71.642,67876.1994
2022-02-04 10:30:00,75.45,75.58,74.72,75.11,56029.72150713784,71.6895,71.813,70.9959,71.3664,56029.7215
2022-02-04 11:00:00,75.15,75.45,74.97,75.42,48696.4661830096,71.4044,71.6895,71.2334,71.661,48696.4662
2022-02-04 11:30:00,75.42,75.85,75.37,75.57,49808.097355487946,71.661,72.0695,71.6135,71.8035,49808.0974
2022-02-04 12:00:00,75.59,75.97,75.5,75.9,74822.13901240347,71.8225,72.1836,71.737,72.117,74822.139
2022-02-04 12:30:00,75.97,76.32,75.74,76.3,75305.40603791247,72.1836,72.5161,71.965,72.4971,75305.406
2022-02-04 13:00:00,76.32,76.84,76.32,76.7,49096.6534051018,72.5161,73.0102,72.5161,72.8772,49096.6534
2022-02-04 13:30:00,76.74,76.87,76.63,76.73,73410.95249239409,72.9152,73.0387,72.8107,72.9057,73410.9525
2022-02-04 14:00:00,76.8,76.8,76.18,76.18,52151.883922302826,72.9722,72.9722,72.3831,72.3831,52151.8839
2022-02-04 14:30:00,76.2,76.38,76.03,76.14,82344.95670489117,72.4021,72.5731,72.2406,72.3451,82344.9567
2022-02-04 15:00:00,76.15,76.83,76.14,76.75,150331.14907559092,72.3546,73.0007,72.3451,72.9247,150331.1491
2022-02-04 15:30:00,76.73,77.1,76.3,76.4,249093.1429908729,72.9057,73.2572,72.4971,72.5921,249093.143
2022-02-07 09:30:00,76.41,77.27,76.1,76.32,111157.26655745375,72.6016,73.4188,72.3071,72.5161,111157.2666
2022-02-07 10:00:00,76.38,76.79,76.27,76.7,46989.2347296981,72.5731,72.9627,72.4686,72.8772,46989.2347
2022-02-07 10:30:00,76.75,76.95,76.52,76.79,49326.00046805523,72.9247,73.1147,72.7061,72.9627,49326.0005
2022-02-07 11:00:00,76.79,76.79,76.35,76.46,66402.99555347531,72.9627,72.9627,72.5446,72.6491,66402.9956
2022-02-07 11:30:00,76.47,76.59,75.91,76.56,44894.687573133626,72.6586,72.7726,72.1265,72.7441,44894.6876
2022-02-07 12:00:00,76.53,76.54,76.23,76.36,35669.3189796396,72.7156,72.7251,72.4306,72.5541,35669.319
2022-02-07 12:30:00,76.36,76.8,76.32,76.65,53572.43154692253,72.5541,72.9722,72.5161,72.8297,53572.4315
2022-02-07 13:00:00,76.63,76.91,76.57,76.87,41992.74514392698,72.8107,73.0767,72.7536,73.0387,41992.7451
2022-02-07 13:30:00,76.87,76.95,76.77,76.91,71234.49567048911,73.0387,73.1147,72.9437,73.0767,71234.4957
2022-02-07 14:00:00,76.91,77.04,76.83,77.03,66951.79031125673,73.0767,73.2002,73.0007,73.1907,66951.7903
2022-02-07 14:30:00,77.06,77.07,76.88,76.91,40159.13877837585,73.2192,73.2287,73.0482,73.0767,40159.1388
2022-02-07 15:00:00,76.89,77.03,76.56,76.63,77226.77275918558,73.0577,73.1907,72.7441,72.8107,77226.7728
2022-02-07 15:30:00,76.65,76.87,76.06,76.26,141677.97800140415,72.8297,73.0387,72.2691,72.4591,141677.978
2022-02-08 09:30:00,76.06,77.35,75.89,77.3,113993.681254388,72.2691,73.4948,72.1075,73.4473,113993.6813
2022-02-08 10:00:00,77.24,77.65,76.97,77.18,68028.31734144628,73.3903,73.7798,73.1337,73.3332,68028.3173
2022-02-08 10:30:00,77.16,77.39,76.87,77.33,150699.7425696232,73.3142,73.5328,73.0387,73.4758,150699.7426
2022-02-08 11:00:00,77.37,77.79,77.32,77.6,123547.85864732038,73.5138,73.9128,73.4663,73.7323,123547.8586
2022-02-08 11:30:00,77.62,78.14,77.62,77.86,107891.41118652,73.7513,74.2454,73.7513,73.9794,107891.4112
2022-02-08 12:00:00,77.94,78.14,77.8,78.13,32752.16475544114,74.0554,74.2454,73.9223,74.2359,32752.1648
2022-02-08 12:30:00,78.14,78.4,78.14,78.22,37720.57102738123,74.2454,74.4924,74.2454,74.3214,37720.571
2022-02-08 13:00:00,78.17,78.24,77.89,78.02,35503.15937280599,74.2739,74.3404,74.0079,74.1314,35503.1594
2022-02-08 13:30:00,78.08,78.32,78.02,78.14,35769.9508542008,74.1884,74.4164,74.1314,74.2454,35769.9509
2022-02-08 14:00:00,78.18,78.27,77.95,77.98,57789.60917388251,74.2834,74.3689,74.0649,74.0934,57789.6092
2022-02-08 14:30:00,77.94,78.06,77.64,77.69,94006.55277322725,74.0554,74.1694,73.7703,73.8178,94006.5528
2022-02-08 15:00:00,77.66,78.05,77.56,77.79,47768.54668850924,73.7893,74.1599,73.6943,73.9128,47768.5467
2022-02-08 15:30:00,77.81,77.98,77.69,77.74,144565.8787736953,73.9318,74.0934,73.8178,73.8653,144565.8788
2022-02-09 09:30:00,78.53,79.65,78.53,79.29,36725.95366253218,74.616,75.6801,74.616,75.3381,36725.9537
2022-02-09 10:00:00,79.42,79.78,79.42,79.74,20373.274046337465,75.4616,75.8037,75.4616,75.7656,20373.274
2022-02-09 10:30:00,79.79,79.99,79.48,79.56,24299.08729230049,75.8132,76.0032,75.5186,75.5946,24299.0873
2022-02-09 11:00:00,79.67,79.68,79.3,79.6,24471.09758951556,75.6991,75.7086,75.3476,75.6326,24471.0976
2022-02-09 11:30:00,79.6,79.79,79.49,79.75,19914.57992043061,75.6326,75.8132,75.5281,75.7752,19914.5799
2022-02-09 12:00:00,79.73,79.9,79.56,79.67,26521.1794991809,75.7561,75.9177,75.5946,75.6991,26521.1795
2022-02-09 12:30:00,79.66,79.72,79.21,79.39,49414.9309618535,75.6896,75.7466,75.2621,75.4331,49414.931
2022-02-09 13:00:00,79.36,79.36,79.05,79.26,35541.77392932366,75.4046,75.4046,75.11,75.3096,35541.7739
2022-02-09 13:30:00,79.26,79.29,79.09,79.25,43248.303299789375,75.3096,75.3381,75.148,75.3001,43248.3033
2022-02-09 14:00:00,79.2,79.27,79.05,79.27,40276.15258600515,75.2526,75.3191,75.11,75.3191,40276.1526
2022-02-09 14:30:00,79.26,79.49,79.22,79.38,43169.90404867775,75.3096,75.5281,75.2716,75.4236,43169.904
2022-02-09 15:00:00,79.38,79.41,79.19,79.39,86737.6550432951,75.4236,75.4521,75.2431,75.4331,86737.655
2022-02-09 15:30:00,79.44,79.75,79.3,79.73,216222.79428972612,75.4806,75.7752,75.3476,75.7561,216222.7943
2022-02-10 09:30:00,78.02,78.07,77.03,77.94,97879.70980575708,74.1314,74.1789,73.1907,74.0554,97879.7098
2022-02-10 10:00:00,77.88,78.77,77.88,78.76,69279.1949450035,73.9984,74.844,73.9984,74.8345,69279.1949
2022-02-10 10:30:00,78.73,79.3,78.73,78.97,85029.25345190732,74.806,75.3476,74.806,75.034,85029.2535
2022-02-10 11:00:00,78.97,79.3,78.81,79.02,55548.79475778141,75.034,75.3476,74.882,75.0815,55548.7948
2022-02-10 11:30:00,79.06,79.44,78.77,79.3,37714.720336999766,75.1195,75.4806,74.844,75.3476,37714.7203
2022-02-10 12:00:00,79.29,79.32,78.94,79.22,30910.36742335596,75.3381,75.3666,75.0055,75.2716,30910.3674
2022-02-10 12:30:00,79.25,79.45,78.56,78.7,48932.83407442078,75.3001,75.4901,74.6445,74.7775,48932.8341
2022-02-10 13:00:00,78.67,78.7,77.87,77.87,35014.04165691551,74.749,74.7775,73.9889,73.9889,35014.0417
2022-02-10 13:30:00,77.9,77.96,77.51,77.86,52868.00842499414,74.0174,74.0744,73.6468,73.9794,52868.0084
2022-02-10 14:00:00,77.91,77.91,77.01,77.23,43756.14322490054,74.0269,74.0269,73.1717,73.3808,43756.1432
2022-02-10 14:30:00,77.23,77.29,76.68,76.75,63939.854902878535,73.3808,73.4378,72.8582,72.9247,63939.8549
2022-02-10 15:00:00,76.73,77.05,76.6,76.95,93722.20922068803,72.9057,73.2097,72.7822,73.1147,93722.2092
2022-02-10 15:30:00,76.91,76.96,76.26,76.6,252452.6094079101,73.0767,73.1242,72.4591,72.7822,252452.6094
2022-02-11 09:30:00,76.86,77.81,76.73,77.05,63446.056634682885,73.0292,73.9318,72.9057,73.2097,63446.0566
2022-02-11 10:00:00,77.1,77.79,77.09,77.53,40931.42990872922,73.2572,73.9128,73.2477,73.6658,40931.4299
2022-02-11 10:30:00,77.58,77.73,76.87,76.97,45843.66955300725,73.7133,73.8558,73.0387,73.1337,45843.6696
2022-02-11 11:00:00,76.97,77.26,76.79,76.97,23542.00795693892,73.1337,73.4093,72.9627,73.1337,23542.008
2022-02-11 11:30:00,77.03,77.12,76.59,77.04,29157.50058506904,73.1907,73.2762,72.7726,73.2002,29157.5006
2022-02-11 12:00:00,76.96,77.21,76.88,77.13,22314.53311490756,73.1242,73.3617,73.0482,73.2857,22314.5331
2022-02-11 12:30:00,77.08,77.24,76.76,76.76,14263.9831500117,73.2382,73.3903,72.9342,72.9342,14263.9832
2022-02-11 13:00:00,76.75,77.0,76.7,76.74,34290.89632576644,72.9247,73.1622,72.8772,72.9152,34290.8963
2022-02-11 13:30:00,76.74,76.74,75.89,76.01,50118.18394570559,72.9152,72.9152,72.1075,72.2216,50118.1839
2022-02-11 14:00:00,75.97,76.71,75.85,76.23,47973.32085186052,72.1836,72.8867,72.0695,72.4306,47973.3209
2022-02-11 14:30:00,76.24,76.49,75.6,76.13,39811.60776971682,72.4401,72.6776,71.832,72.3356,39811.6078
2022-02-11 15:00:00,76.11,76.44,75.85,76.08,85672.82939386847,72.3166,72.6301,72.0695,72.2881,85672.8294
2022-02-11 15:30:00,76.03,76.16,75.62,75.88,222995.55347531007,72.2406,72.3641,71.851,72.098,222995.5535
2022-02-14 09:30:00,76.18,76.93,75.7,76.54,176741.16545752398,72.3831,73.0957,71.927,72.7251,176741.1655
2022-02-14 10:00:00,76.59,76.71,75.94,76.55,45647.086356190026,72.7726,72.8867,72.155,72.7346,45647.0864
2022-02-14 10:30:00,76.54,76.55,75.84,75.88,66381.93306810204,72.7251,72.7346,72.06,72.098,66381.9331
2022-02-14 11:00:00,75.86,76.56,75.85,76.51,58241.282471331615,72.079,72.7441,72.0695,72.6966,58241.2825
2022-02-14 11:30:00,76.5,76.53,76.03,76.11,46318.74561198221,72.6871,72.7156,72.2406,72.3166,46318.7456
2022-02-14 12:00:00,76.09,76.34,76.02,76.34,37742.80365083079,72.2976,72.5351,72.2311,72.5351,37742.8037
2022-02-14 12:30:00,76.33,76.4,76.23,76.34,67026.67914813948,72.5256,72.5921,72.4306,72.5351,67026.6791
2022-02-14 13:00:00,76.35,76.36,76.06,76.18,75506.66978703487,72.5446,72.5541,72.2691,72.3831,75506.6698
2022-02-14 13:30:00,76.17,76.17,75.46,75.46,58671.89328340744,72.3736,72.3736,71.699,71.699,58671.8933
2022-02-14 14:00:00,75.44,76.12,75.24,75.97,81369.06154926281,71.68,72.3261,71.4899,72.1836,81369.0615
2022-02-14 14:30:00,75.86,76.06,75.73,75.91,90322.95810905688,72.079,72.2691,71.9555,72.1265,90322.9581
2022-02-14 15:00:00,75.97,76.3,75.74,76.22,90608.47179967236,72.1836,72.4971,71.965,72.4211,90608.4718
2022-02-14 15:30:00,76.22,76.45,76.02,76.25,286807.86332787265,72.4211,72.6396,72.2311,72.4496,286807.8633
2022-02-15 09:30:00,77.46,78.07,77.3,77.56,80036.27428036508,73.5993,74.1789,73.4473,73.6943,80036.2743
2022-02-15 10:00:00,77.5,77.55,77.19,77.44,38887.19868944535,73.6373,73.6848,73.3427,73.5803,38887.1987
2022-02-15 10:30:00,77.44,77.71,77.36,77.45,40214.13526796162,73.5803,73.8368,73.5043,73.5898,40214.1353
2022-02-15 11:00:00,77.45,77.77,77.43,77.55,118499.88298619236,73.5898,73.8938,73.5708,73.6848,118499.883
2022-02-15 11:30:00,77.6,77.8,77.59,77.77,29978.937514626723,73.7323,73.9223,73.7228,73.8938,29978.9375
2022-02-15 12:00:00,77.8,77.83,77.37,77.5,17183.47765036274,73.9223,73.9508,73.5138,73.6373,17183.4777
2022-02-15 12:30:00,77.51,77.55,77.23,77.36,22141.3526796162,73.6468,73.6848,73.3808,73.5043,22141.3527
2022-02-15 13:00:00,77.34,77.55,77.29,77.38,63096.18534987128,73.4853,73.6848,73.4378,73.5233,63096.1853
2022-02-15 13:30:00,77.42,77.61,77.39,77.57,76248.53732740463,73.5613,73.7418,73.5328,73.7038,76248.5373
2022-02-15 14:00:00,77.56,77.71,77.38,77.61,64523.75380294874,73.6943,73.8368,73.5233,73.7418,64523.7538
2022-02-15 14:30:00,77.6,77.64,77.38,77.38,75772.29113035338,73.7323,73.7703,73.5233,73.5233,75772.2911
2022-02-15 15:00:00,77.42,77.54,77.22,77.22,53183.94570559326,73.5613,73.6753,73.3712,73.3712,53183.9457
2022-02-15 15:30:00,77.26,77.36,76.79,77.27,165794.52375380293,73.4093,73.5043,72.9627,73.4188,165794.5238
2022-02-16 09:30:00,76.91,77.45,76.63,77.2,115739.52726421718,73.0767,73.5898,72.8107,73.3522,115739.5273
2022-02-16 10:00:00,77.24,77.6,77.06,77.32,47087.52632810672,73.3903,73.7323,73.2192,73.4663,47087.5263
2022-02-16 10:30:00,77.32,77.48,77.2,77.34,69778.84390358062,73.4663,73.6183,73.3522,73.4853,69778.8439
2022-02-16 11:00:00,77.39,77.66,77.3,77.61,51015.679850222325,73.5328,73.7893,73.4473,73.7418,51015.6799
2022-02-16 11:30:00,77.57,77.65,77.32,77.36,40604.96138544348,73.7038,73.7798,73.4663,73.5043,40604.9614
2022-02-16 12:00:00,77.34,77.69,77.33,77.68,52838.75497308682,73.4853,73.8178,73.4758,73.8083,52838.755
2022-02-16 12:30:00,77.65,77.65,77.22,77.35,30636.5551135034,73.7798,73.7798,73.3712,73.4948,30636.5551
2022-02-16 13:00:00,77.34,77.46,77.3,77.38,44798.7362508776,73.4853,73.5993,73.4473,73.5233,44798.7363
2022-02-16 13:30:00,77.37,77.65,77.36,77.55,43242.45260940791,73.5138,73.7798,73.5043,73.6848,43242.4526
2022-02-16 14:00:00,77.61,78.3,77.53,78.24,65509.01006318745,73.7418,74.3974,73.6658,74.3404,65509.0101
2022-02-16 14:30:00,78.25,78.41,77.92,78.25,84197.28527966299,74.3499,74.5019,74.0364,74.3499,84197.2853
2022-02-16 15:00:00,78.27,78.47,78.19,78.39,181179.4991809033,74.3689,74.5589,74.2929,74.4829,181179.4992
2022-02-16 15:30:00,78.38,78.38,77.81,77.89,343167.5637725251,74.4734,74.4734,73.9318,74.0079,343167.5638
2022-02-17 09:30:00,77.42,78.17,76.98,77.2,35098.29159840861,73.5613,74.2739,73.1432,73.3522,35098.2916
2022-02-17 10:00:00,77.27,77.32,76.98,77.02,34709.80575707933,73.4188,73.4663,73.1432,73.1812,34709.8058
2022-02-17 10:30:00,77.02,77.34,76.96,77.25,43276.3866136204,73.1812,73.4853,73.1242,73.3998,43276.3866
2022-02-17 11:00:00,77.25,77.35,77.09,77.1,41725.95366253218,73.3998,73.4948,73.2477,73.2572,41725.9537
2022-02-17 11:30:00,77.08,77.37,76.97,77.14,72603.55721975192,73.2382,73.5138,73.1337,73.2952,72603.5572
2022-02-17 12:00:00,77.09,77.37,77.08,77.37,67846.94593962087,73.2477,73.5138,73.2382,73.5138,67846.9459
2022-02-17 12:30:00,77.33,77.4,77.17,77.2,20884.624385677507,73.4758,73.5423,73.3237,73.3522,20884.6244
2022-02-17 13:00:00,77.2,77.21,76.96,77.04,22081.67563772525,73.3522,73.3617,73.1242,73.2002,22081.6756
2022-02-17 13:30:00,77.03,77.1,76.93,76.97,27197.519307278257,73.1907,73.2572,73.0957,73.1337,27197.5193
2022-02-17 14:00:00,76.96,76.96,76.67,76.74,60389.655979405565,73.1242,73.1242,72.8487,72.9152,60389.656
2022-02-17 14:30:00,76.77,76.9,76.71,76.73,101531.71074186752,72.9437,73.0672,72.8867,72.9057,101531.7107
2022-02-17 15:00:00,76.73,76.74,76.35,76.61,45616.66276620641,72.9057,72.9152,72.5446,72.7917,45616.6628
2022-02-17 15:30:00,76.62,76.81,76.31,76.38,119991.80903346594,72.8012,72.9817,72.5066,72.5731,119991.809
2022-02-18 09:30:00,76.55,77.28,76.5,77.26,148800.60847179967,72.7346,73.4283,72.6871,73.4093,148800.6085
2022-02-18 10:00:00,77.26,77.62,76.79,76.85,88073.95272642172,73.4093,73.7513,72.9627,73.0197,88073.9527
2022-02-18 10:30:00,76.79,76.97,76.43,76.5,55195.41305874093,72.9627,73.1337,72.6206,72.6871,55195.4131
2022-02-18 11:00:00,76.46,76.5,75.76,75.85,100265.6213433185,72.6491,72.6871,71.984,72.0695,100265.6213
2022-02-18 11:30:00,75.9,76.09,75.68,75.79,41003.97846945939,72.117,72.2976,71.908,72.0125,41003.9785
2022-02-18 12:00:00,75.81,76.11,75.72,76.03,42817.692487713546,72.0315,72.3166,71.946,72.2406,42817.6925
2022-02-18 12:30:00,76.03,76.07,75.76,75.88,30932.60004680552,72.2406,72.2786,71.984,72.098,30932.6
2022-02-18 13:00:00,75.85,75.97,75.7,75.86,33139.480458694125,72.0695,72.1836,71.927,72.079,33139.4805
2022-02-18 13:30:00,75.91,76.34,75.85,76.16,38614.55651766908,72.1265,72.5351,72.0695,72.3641,38614.5565
2022-02-18 14:00:00,76.16,76.62,76.06,76.59,35230.51720102972,72.3641,72.8012,72.2691,72.7726,35230.5172
2022-02-18 14:30:00,76.64,76.7,76.1,76.35,69299.0872923005,72.8202,72.8772,72.3071,72.5446,69299.0873
2022-02-18 15:00:00,76.39,76.46,76.03,76.05,54557.687807161245,72.5826,72.6491,72.2406,72.2596,54557.6878
2022-02-18 15:30:00,75.98,76.13,75.71,75.94,136356.19003042358,72.1931,72.3356,71.9365,72.155,136356.19
2022-02-22 09:30:00,75.4,76.14,75.27,75.8,72457.2899602153,71.642,72.3451,71.5184,72.022,72457.29
2022-02-22 10:00:00,75.87,76.04,75.67,75.77,43710.50783992511,72.0885,72.2501,71.8985,71.9935,43710.5078
2022-02-22 10:30:00,75.82,75.82,74.79,74.88,31556.28364146969,72.041,72.041,71.0624,71.1479,31556.2836
2022-02-22 11:00:00,74.85,75.06,74.53,74.88,58182.77556751696,71.1194,71.3189,70.8153,71.1479,58182.7756
2022-02-22 11:30:00,74.91,75.05,74.74,74.84,56226.304703955066,71.1764,71.3094,71.0149,71.1099,56226.3047
2022-02-22 12:00:00,74.85,75.03,74.55,74.61,35115.843669553,71.1194,71.2904,70.8343,70.8913,35115.8437
2022-02-22 12:30:00,74.58,74.64,74.26,74.32,29512.052422185818,70.8628,70.9198,70.5588,70.6158,29512.0524
2022-02-22 13:00:00,74.28,74.41,73.97,74.03,30093.61104610344,70.5778,70.7013,70.2832,70.3402,30093.611
2022-02-22 13:30:00,74.02,74.26,73.64,73.78,37903.11256728294,70.3307,70.5588,69.9697,70.1027,37903.1126
2022-02-22 14:00:00,73.69,73.83,73.36,73.68,59185.58389890007,70.0172,70.1502,69.7036,70.0077,59185.5839
2022-02-22 14:30:00,73.67,74.33,73.48,74.25,69584.60098291597,69.9982,70.6253,69.8177,70.5493,69584.601
2022-02-22 15:00:00,74.26,74.59,74.23,74.41,97292.30049145798,70.5588,70.8723,70.5303,70.7013,97292.3005
2022-02-22 15:30:00,74.38,74.44,73.59,73.73,248127.7790779312,70.6728,70.7298,69.9222,70.0552,248127.7791
2022-02-23 09:30:00,74.4,74.64,74.09,74.51,44829.15984086122,70.6918,70.9198,70.3973,70.7963,44829.1598
2022-02-23 10:00:00,74.52,74.54,73.56,73.72,47963.95974725017,70.8058,70.8248,69.8937,70.0457,47963.9597
2022-02-23 10:30:00,73.68,73.96,73.56,73.76,68826.35150947812,70.0077,70.2737,69.8937,70.0837,68826.3515
2022-02-23 11:00:00,73.72,73.82,73.3,73.32,92227.94289726188,70.0457,70.1407,69.6466,69.6656,92227.9429
2022-02-23 11:30:00,73.33,73.86,73.22,73.83,40403.697636321085,69.6751,70.1787,69.5706,70.1502,40403.6976
2022-02-23 12:00:00,73.91,74.23,73.78,74.09,30760.58974959045,70.2262,70.5303,70.1027,70.3973,30760.5897
2022-02-23 12:30:00,74.09,74.12,73.66,73.72,57430.37678446056,70.3973,70.4258,69.9887,70.0457,57430.3768
2022-02-23 13:00:00,73.71,73.71,73.32,73.32,37333.25532412824,70.0362,70.0362,69.6656,69.6656,37333.2553
2022-02-23 13:30:00,73.43,73.62,73.29,73.44,27215.071378422654,69.7701,69.9507,69.6371,69.7796,27215.0714
2022-02-23 14:00:00,73.48,73.5,72.95,73.05,26032.061783290428,69.8177,69.8367,69.3141,69.4091,26032.0618
2022-02-23 14:30:00,73.09,73.13,72.75,72.81,27100.397846945936,69.4471,69.4851,69.124,69.181,27100.3978
2022-02-23 15:00:00,72.91,72.91,72.37,72.56,87914.81394804586,69.2761,69.2761,68.763,68.9435,87914.8139
2022-02-23 15:30:00,72.56,72.56,71.79,71.97,275450.5031593728,68.9435,68.9435,68.2119,68.3829,275450.5032
2022-02-24 09:30:00,69.73,71.02,69.42,70.94,161381.93306810202,66.4727,67.7024,66.1772,67.6262,161381.9331
2022-02-24 10:00:00,70.94,71.41,70.38,70.97,134488.64966065995,67.6262,68.0742,67.0923,67.6548,134488.6497
2022-02-24 10:30:00,70.98,71.38,70.64,71.18,70849.52024338872,67.6643,68.0456,67.3402,67.8549,70849.5202
2022-02-24 11:00:00,71.17,71.48,70.97,71.15,77678.44605663468,67.8454,68.1409,67.6548,67.8264,77678.4461
2022-02-24 11:30:00,71.15,71.57,70.83,71.48,55903.3465948982,67.8264,68.2267,67.5213,68.1409,55903.3466
2022-02-24 12:00:00,71.45,71.45,70.97,71.34,51694.35993447227,68.1123,68.1123,67.6548,68.0075,51694.3599
2022-02-24 12:30:00,71.38,71.62,71.11,71.11,57306.34214837351,68.0456,68.2744,67.7882,67.7882,57306.3421
2022-02-24 13:00:00,71.05,71.39,70.86,71.0,35854.20079569389,67.731,68.0551,67.5499,67.6834,35854.2008
2022-02-24 13:30:00,70.99,71.74,70.99,71.36,51188.860285513685,67.6738,68.3888,67.6738,68.0265,51188.8603
2022-02-24 14:00:00,71.34,71.99,71.23,71.98,61081.20758249473,68.0075,68.6271,67.9026,68.6176,61081.2076
2022-02-24 14:30:00,71.99,72.33,71.85,72.02,169278.02480692722,68.6271,68.9512,68.4937,68.6557,169278.0248
2022-02-24 15:00:00,72.02,72.28,71.97,72.03,192794.28972618768,68.6557,68.9036,68.608,68.6652,192794.2897
2022-02-24 15:30:00,71.97,72.68,71.97,72.64,498062.25134565873,68.608,69.2849,68.608,69.2467,498062.2513
2022-02-25 09:30:00,72.85,73.72,72.56,72.77,71351.50947811842,69.4469,70.2763,69.1705,69.3707,71351.5095
2022-02-25 10:00:00,72.74,73.25,72.38,73.23,116414.69693423824,69.3421,69.8283,68.9989,69.8092,116414.6969
2022-02-25 10:30:00,73.17,73.77,72.95,73.56,253025.9770652937,69.752,70.324,69.5423,70.1238,253025.9771
2022-02-25 11:00:00,73.55,74.07,73.43,74.05,179031.1256728294,70.1142,70.6099,69.9998,70.5909,179031.1257
2022-02-25 11:30:00,74.03,74.43,73.92,74.28,104225.36859349404,70.5718,70.9531,70.467,70.8101,104225.3686
2022-02-25 12:00:00,74.27,74.51,74.27,74.48,47147.20336999766,70.8006,71.0294,70.8006,71.0008,47147.2034
2022-02-25 12:30:00,74.5,74.73,74.44,74.7,46790.31125672829,71.0199,71.2391,70.9627,71.2105,46790.3113
2022-02-25 13:00:00,74.7,74.94,74.56,74.89,39844.37163585303,71.2105,71.4393,71.0771,71.3916,39844.3716
2022-02-25 13:30:00,74.89,75.04,74.77,74.91,54053.35829627896,71.3916,71.5346,71.2772,71.4107,54053.3583
2022-02-25 14:00:00,74.91,74.99,74.67,74.94,41517.66908495202,71.4107,71.487,71.1819,71.4393,41517.6691
2022-02-25 14:30:00,74.98,75.04,74.63,74.83,37362.50877603557,71.4774,71.5346,71.1438,71.3344,37362.5088
2022-02-25 15:00:00,74.85,75.2,74.72,75.02,61965.83196817224,71.3535,71.6872,71.2296,71.5156,61965.832
2022-02-25 15:30:00,75.02,75.26,74.9,75.2,224200.79569389185,71.5156,71.7444,71.4012,71.6872,224200.7957
2022-02-28 09:30:00,74.05,74.82,74.05,74.49,56460.33231921367,70.5909,71.3249,70.5909,71.0103,56460.3323
2022-02-28 10:00:00,74.56,74.56,73.89,74.03,19723.84741399485,71.0771,71.0771,70.4384,70.5718,19723.8474
2022-02-28 10:30:00,74.03,74.34,74.02,74.29,23176.9248771355,70.5718,70.8673,70.5623,70.8197,23176.9249
2022-02-28 11:00:00,74.29,74.64,74.08,74.51,34373.97612918324,70.8197,71.1533,70.6195,71.0294,34373.9761
2022-02-28 11:30:00,74.45,74.49,74.1,74.23,66592.55792183477,70.9722,71.0103,70.6385,70.7625,66592.5579
2022-02-28 12:00:00,74.24,74.31,73.24,73.49,37171.77626959981,70.772,70.8387,69.8187,70.057,37171.7763
2022-02-28 12:30:00,73.5,73.59,73.28,73.55,31112.801310554645,70.0666,70.1524,69.8569,70.1142,31112.8013
2022-02-28 13:00:00,73.51,73.84,73.44,73.65,31229.815118183946,70.0761,70.3907,70.0094,70.2096,31229.8151
2022-02-28 13:30:00,73.59,73.98,73.56,73.83,19653.63912941727,70.1524,70.5242,70.1238,70.3812,19653.6391
2022-02-28 14:00:00,73.74,73.74,73.17,73.37,33934.00421249707,70.2954,70.2954,69.752,69.9426,33934.0042
2022-02-28 14:30:00,73.29,73.65,73.25,73.51,37665.57453779546,69.8664,70.2096,69.8283,70.0761,37665.5745
2022-02-28 15:00:00,73.52,73.59,73.22,73.44,50613.15235197753,70.0856,70.1524,69.7997,70.0094,50613.1524
2022-02-28 15:30:00,73.4,74.37,73.2,74.26,313172.2443248303,69.9712,70.8959,69.7806,70.7911,313172.2443
2022-03-01 09:30:00,73.97,74.02,72.51,72.51,56413.52679616195,70.5146,70.5623,69.1228,69.1228,56413.5268
2022-03-01 10:00:00,72.51,72.72,71.95,72.04,58343.08448396911,69.1228,69.323,68.589,68.6748,58343.0845
2022-03-01 10:30:00,72.1,72.11,71.09,71.51,53780.71612450269,68.732,68.7415,67.7692,68.1695,53780.7161
2022-03-01 11:00:00,71.48,72.03,71.46,71.83,49742.56962321554,68.1409,68.6652,68.1219,68.4746,49742.5696
2022-03-01 11:30:00,71.82,71.82,71.13,71.27,77464.31078867306,68.4651,68.4651,67.8073,67.9407,77464.3108
2022-03-01 12:00:00,71.19,71.33,70.96,71.24,48381.699040486776,67.8645,67.9979,67.6452,67.9121,48381.699
2022-03-01 12:30:00,71.19,71.55,71.18,71.46,48614.55651766908,67.8645,68.2077,67.8549,68.1219,48614.5565
2022-03-01 13:00:00,71.42,71.67,71.3,71.43,38354.78586473204,68.0837,68.3221,67.9693,68.0933,38354.7859
2022-03-01 13:30:00,71.42,71.92,71.36,71.82,60466.885092440905,68.0837,68.5604,68.0265,68.4651,60466.8851
2022-03-01 14:00:00,71.79,72.38,71.72,72.26,136965.83196817225,68.4365,68.9989,68.3697,68.8845,136965.832
2022-03-01 14:30:00,72.3,72.33,71.64,71.74,43151.18183945705,68.9226,68.9512,68.2935,68.3888,43151.1818
2022-03-01 15:00:00,71.68,72.18,71.59,71.59,75553.47531008658,68.3316,68.8082,68.2458,68.2458,75553.4753
2022-03-01 15:30:00,71.56,71.68,71.12,71.65,300429.4406739995,68.2172,68.3316,67.7978,68.303,300429.4407
2022-03-02 09:30:00,72.25,72.41,71.66,72.36,125623.68359466417,68.875,69.0275,68.3125,68.9798,125623.6836
2022-03-02 10:00:00,72.4,72.96,71.97,72.91,55568.6871050784,69.018,69.5518,68.608,69.5041,55568.6871
2022-03-02 10:30:00,72.91,73.09,72.43,73.07,74428.97261876901,69.5041,69.6757,69.0466,69.6567,74428.9726
2022-03-02 11:00:00,73.05,73.47,72.96,73.35,60056.16662766206,69.6376,70.038,69.5518,69.9236,60056.1666
2022-03-02 11:30:00,73.37,73.49,73.23,73.43,58265.855370933765,69.9426,70.057,69.8092,69.9998,58265.8554
2022-03-02 12:00:00,73.39,73.74,73.39,73.72,68355.95600280832,69.9617,70.2954,69.9617,70.2763,68355.956
2022-03-02 12:30:00,73.74,73.87,73.66,73.8,41195.881113971445,70.2954,70.4193,70.2191,70.3526,41195.8811
2022-03-02 13:00:00,73.86,73.92,73.68,73.76,213430.84483969107,70.4098,70.467,70.2382,70.3144,213430.8448
2022-03-02 13:30:00,73.78,74.17,73.73,74.15,253098.52562602385,70.3335,70.7053,70.2858,70.6862,253098.5256
2022-03-02 14:00:00,74.15,74.2,73.81,73.89,94177.392932366,70.6862,70.7339,70.3621,70.4384,94177.3929
2022-03-02 14:30:00,73.89,73.99,73.61,73.66,35846.00982915984,70.4384,70.5337,70.1714,70.2191,35846.0098
2022-03-02 15:00:00,73.65,73.82,73.56,73.79,78600.51486075357,70.2096,70.3716,70.1238,70.343,78600.5149
2022-03-02 15:30:00,73.8,73.88,73.63,73.76,310397.8469459396,70.3526,70.4288,70.1905,70.3144,310397.8469
2022-03-03 09:30:00,74.97,75.43,74.63,75.26,104749.59045167328,71.4679,71.9064,71.1438,71.7444,104749.5905
2022-03-03 10:00:00,75.28,75.41,74.68,74.73,80056.16662766205,71.7634,71.8874,71.1915,71.2391,80056.1666
2022-03-03 10:30:00,74.73,74.73,74.02,74.11,57671.42522817692,71.2391,71.2391,70.5623,70.6481,57671.4252
2022-03-03 11:00:00,74.12,74.63,74.02,74.53,47858.6473203838,70.6576,71.1438,70.5623,71.0485,47858.6473
2022-03-03 11:30:00,74.53,74.74,74.28,74.64,56723.61338637959,71.0485,71.2486,70.8101,71.1533,56723.6134
2022-03-03 12:00:00,74.62,74.67,74.19,74.19,60913.877837584834,71.1343,71.1819,70.7243,70.7243,60913.8778
2022-03-03 12:30:00,74.23,74.86,74.23,74.71,50019.89234729698,70.7625,71.363,70.7625,71.2201,50019.8923
2022-03-03 13:00:00,74.67,74.71,74.43,74.65,56797.33208518605,71.1819,71.2201,70.9531,71.1629,56797.3321
2022-03-03 13:30:00,74.62,74.62,74.32,74.49,55655.27732272408,71.1343,71.1343,70.8483,71.0103,55655.2773
2022-03-03 14:00:00,74.51,74.67,74.38,74.48,60849.52024338872,71.0294,71.1819,70.9055,71.0008,60849.5202
2022-03-03 14:30:00,74.43,74.67,74.09,74.31,54600.98291598408,70.9531,71.1819,70.629,70.8387,54600.9829
2022-03-03 15:00:00,74.27,74.45,73.97,74.45,57855.13690615492,70.8006,70.9722,70.5146,70.9722,57855.1369
2022-03-03 15:30:00,74.43,74.46,74.08,74.32,177422.1858179265,70.9531,70.9817,70.6195,70.8483,177422.1858
2022-03-04 09:30:00,73.44,73.75,72.98,73.45,93392.2302831734,70.0094,70.3049,69.5709,70.0189,93392.2303
2022-03-04 10:00:00,73.45,73.56,72.55,72.75,38140.650596770414,70.0189,70.1238,69.161,69.3516,38140.6506
2022-03-04 10:30:00,72.69,72.84,71.97,72.02,54364.61502457289,69.2944,69.4374,68.608,68.6557,54364.615
2022-03-04 11:00:00,72.01,72.28,71.85,72.0,82082.84577580154,68.6462,68.9036,68.4937,68.6366,82082.8458
2022-03-04 11:30:00,71.96,72.2,71.81,71.9,63340.74420781652,68.5985,68.8273,68.4555,68.5413,63340.7442
2022-03-04 12:00:00,71.91,72.56,71.79,72.46,32505.265621343315,68.5508,69.1705,68.4365,69.0752,32505.2656
2022-03-04 12:30:00,72.42,72.68,72.27,72.62,29657.14954364615,69.037,69.2849,68.894,69.2277,29657.1495
2022-03-04 13:00:00,72.63,72.82,72.33,72.44,33478.82050081909,69.2372,69.4183,68.9512,69.0561,33478.8205
2022-03-04 13:30:00,72.44,72.56,72.17,72.25,51516.49894687573,69.0561,69.1705,68.7987,68.875,51516.4989
2022-03-04 14:00:00,72.29,72.55,72.02,72.36,47268.89772993213,68.9131,69.161,68.6557,68.9798,47268.8977
2022-03-04 14:30:00,72.38,72.42,71.87,71.92,59485.13924643108,68.9989,69.037,68.5127,68.5604,59485.1392
2022-03-04 15:00:00,71.95,72.32,71.93,72.19,67765.03627428036,68.589,68.9417,68.5699,68.8178,67765.0363
2022-03-04 15:30:00,72.19,72.49,72.03,72.45,271005.1486075357,68.8178,69.1038,68.6652,69.0656,271005.1486
2022-03-07 09:30:00,72.6,72.63,72.09,72.24,61308.21436929557,69.2086,69.2372,68.7224,68.8654,61308.2144
2022-03-07 10:00:00,72.24,72.3,71.32,71.32,28738.59115375614,68.8654,68.9226,67.9884,67.9884,28738.5912
2022-03-07 10:30:00,71.32,71.34,70.89,71.25,140040.95483267025,67.9884,68.0075,67.5785,67.9217,140040.9548
2022-03-07 11:00:00,71.21,71.26,70.91,71.0,103736.25087760355,67.8835,67.9312,67.5976,67.6834,103736.2509
2022-03-07 11:30:00,70.97,70.97,70.16,70.21,56651.064825649424,67.6548,67.6548,66.8826,66.9303,56651.0648
2022-03-07 12:00:00,70.21,70.63,70.17,70.36,75738.35712614088,66.9303,67.3306,66.8921,67.0733,75738.3571
2022-03-07 12:30:00,70.33,70.91,70.27,70.49,70408.37818862626,67.0447,67.5976,66.9875,67.1972,70408.3782
2022-03-07 13:00:00,70.48,70.67,70.29,70.54,95101.80201263748,67.1876,67.3688,67.0065,67.2448,95101.802
2022-03-07 13:30:00,70.57,70.75,70.2,70.22,61741.16545752398,67.2734,67.445,66.9207,66.9398,61741.1655
2022-03-07 14:00:00,70.27,70.57,70.18,70.28,53647.32038380529,66.9875,67.2734,66.9017,66.997,53647.3204
2022-03-07 14:30:00,70.25,70.33,69.68,69.74,56350.33934004212,66.9684,67.0447,66.425,66.4822,56350.3393
2022-03-07 15:00:00,69.77,69.97,69.44,69.94,69061.549262813,66.5108,66.7015,66.1962,66.6729,69061.5493
2022-03-07 15:30:00,69.91,69.96,69.2,69.23,195451.67329744907,66.6443,66.6919,65.9674,65.996,195451.6733
2022-03-08 09:30:00,69.44,70.12,69.09,69.51,93194.47694827987,66.1962,66.8445,65.8626,66.263,93194.4769
2022-03-08 10:00:00,69.56,69.85,69.01,69.13,131228.64498010764,66.3106,66.5871,65.7863,65.9007,131228.645
2022-03-08 10:30:00,69.06,69.65,68.66,69.48,86213.43318511583,65.834,66.3964,65.4527,66.2344,86213.4332
2022-03-08 11:00:00,69.5,69.8,69.21,69.32,71406.50596770419,66.2534,66.5394,65.977,66.0818,71406.506
2022-03-08 11:30:00,69.3,69.91,68.95,69.52,63256.49426632343,66.0628,66.6443,65.7291,66.2725,63256.4943
2022-03-08 12:00:00,69.51,71.02,69.46,71.0,88517.43505733676,66.263,67.7024,66.2153,67.6834,88517.4351
2022-03-08 12:30:00,71.0,71.3,70.81,71.01,162815.35221156097,67.6834,67.9693,67.5022,67.6929,162815.3522
2022-03-08 13:00:00,70.97,71.38,70.71,70.71,146528.20032763865,67.6548,68.0456,67.4069,67.4069,146528.2003
2022-03-08 13:30:00,70.67,70.67,69.99,69.99,48838.05289024104,67.3688,67.3688,66.7205,66.7205,48838.0529
2022-03-08 14:00:00,69.97,70.44,69.7,70.44,40126.37491223964,66.7015,67.1495,66.4441,67.1495,40126.3749
2022-03-08 14:30:00,70.43,70.69,70.1,70.59,63647.32038380529,67.14,67.3878,66.8254,67.2925,63647.3204
2022-03-08 15:00:00,70.55,70.89,70.22,70.22,59627.896091738825,67.2544,67.5785,66.9398,66.9398,59627.8961
2022-03-08 15:30:00,70.24,70.25,69.5,69.56,170250.4095483267,66.9589,66.9684,66.2534,66.3106,170250.4095
2022-03-09 09:30:00,71.34,72.0,70.98,71.2,81319.9157500585,68.0075,68.6366,67.6643,67.874,81319.9158
2022-03-09 10:00:00,71.21,71.95,71.13,71.91,90524.22185817924,67.8835,68.589,67.8073,68.5508,90524.2219
2022-03-09 10:30:00,71.88,72.48,71.78,72.48,61575.00585069038,68.5222,69.0942,68.4269,69.0942,61575.0059
2022-03-09 11:00:00,72.54,72.72,72.39,72.45,72800.14041656915,69.1514,69.323,69.0084,69.0656,72800.1404
2022-03-09 11:30:00,72.47,72.9,72.39,72.9,40830.79803416803,69.0847,69.4946,69.0084,69.4946,40830.798
2022-03-09 12:00:00,72.84,73.09,72.74,72.98,35253.91996255558,69.4374,69.6757,69.3421,69.5709,35253.92
2022-03-09 12:30:00,73.05,73.61,72.99,73.56,45397.846945939615,69.6376,70.1714,69.5804,70.1238,45397.8469
2022-03-09 13:00:00,73.56,73.6,72.98,73.4,54276.85466885092,70.1238,70.1619,69.5709,69.9712,54276.8547
2022-03-09 13:30:00,73.44,73.52,72.75,73.07,48059.9110695062,70.0094,70.0856,69.3516,69.6567,48059.9111
2022-03-09 14:00:00,73.04,73.23,72.97,73.02,47570.79335361572,69.6281,69.8092,69.5613,69.609,47570.7934
2022-03-09 14:30:00,73.03,73.38,73.03,73.11,48332.55324128247,69.6185,69.9522,69.6185,69.6948,48332.5532
2022-03-09 15:00:00,73.15,73.37,73.06,73.24,70666.97870348701,69.7329,69.9426,69.6471,69.8187,70666.9787
2022-03-09 15:30:00,73.26,73.31,72.56,72.64,227841.09524923936,69.8378,69.8854,69.1705,69.2467,227841.0952
2022-03-10 09:30:00,71.16,71.92,71.06,71.84,53994.85139246431,67.8359,68.5604,67.7406,68.4841,53994.8514
2022-03-10 10:00:00,71.74,72.29,71.4,71.6,35088.93049379827,68.3888,68.9131,68.0647,68.2553,35088.9305
2022-03-10 10:30:00,71.69,71.95,71.43,71.59,37963.95974725017,68.3411,68.589,68.0933,68.2458,37963.9597
2022-03-10 11:00:00,71.5,71.81,71.33,71.56,37813.01193540837,68.16,68.4555,67.9979,68.2172,37813.0119
2022-03-10 11:30:00,71.58,71.76,71.5,71.74,40099.4617364849,68.2363,68.4079,68.16,68.3888,40099.4617
2022-03-10 12:00:00,71.73,72.06,71.71,71.81,29134.097823543176,68.3793,68.6938,68.3602,68.4555,29134.0978
2022-03-10 12:30:00,71.75,71.85,71.5,71.72,41731.80435291364,68.3983,68.4937,68.16,68.3697,41731.8044
2022-03-10 13:00:00,71.66,71.95,71.54,71.75,41352.67961619471,68.3125,68.589,68.1981,68.3983,41352.6796
2022-03-10 13:30:00,71.73,71.92,71.62,71.69,40657.61759887666,68.3793,68.5604,68.2744,68.3411,40657.6176
2022-03-10 14:00:00,71.71,72.07,71.69,71.86,30062.017318043527,68.3602,68.7034,68.3411,68.5032,30062.0173
2022-03-10 14:30:00,71.88,72.02,71.76,71.94,42845.77580154458,68.5222,68.6557,68.4079,68.5794,42845.7758
2022-03-10 15:00:00,71.94,71.97,71.58,71.79,86596.06833606365,68.5794,68.608,68.2363,68.4365,86596.0683
2022-03-10 15:30:00,71.8,72.12,71.59,72.0,176737.6550432951,68.446,68.751,68.2458,68.6366,176737.655
2022-03-11 09:30:00,72.95,73.2,72.6,72.85,31184.179733208515,69.5423,69.7806,69.2086,69.4469,31184.1797
2022-03-11 10:00:00,72.83,72.91,72.42,72.56,43657.85162649192,69.4279,69.5041,69.037,69.1705,43657.8516
2022-03-11 10:30:00,72.56,72.92,72.41,72.87,32037.21039082612,69.1705,69.5137,69.0275,69.466,32037.2104
2022-03-11 11:00:00,72.84,73.0,72.59,72.99,25984.08612216241,69.4374,69.5899,69.1991,69.5804,25984.0861
2022-03-11 11:30:00,72.97,73.09,72.68,72.69,20629.53428504564,69.5613,69.6757,69.2849,69.2944,20629.5343
2022-03-11 12:00:00,72.69,72.73,72.31,72.31,38544.3482330915,69.2944,69.3325,68.9322,68.9322,38544.3482
2022-03-11 12:30:00,72.36,72.45,72.18,72.37,38272.876199391525,68.9798,69.0656,68.8082,68.9894,38272.8762
2022-03-11 13:00:00,72.35,72.51,72.33,72.41,28428.504563538496,68.9703,69.1228,68.9512,69.0275,28428.5046
2022-03-11 13:30:00,72.38,72.67,72.21,72.23,25689.211326936576,68.9989,69.2753,68.8368,68.8559,25689.2113
2022-03-11 14:00:00,72.16,72.38,72.16,72.38,25792.18347765036,68.7892,68.9989,68.7892,68.9989,25792.1835
2022-03-11 14:30:00,72.34,72.36,71.96,72.08,32876.1993915282,68.9608,68.9798,68.5985,68.7129,32876.1994
2022-03-11 15:00:00,72.08,72.18,71.87,71.97,66825.41539901707,68.7129,68.8082,68.5127,68.608,66825.4154
2022-03-11 15:30:00,71.95,71.97,71.58,71.74,223895.38965597932,68.589,68.608,68.2363,68.3888,223895.3897
2022-03-14 09:30:00,72.36,72.53,71.36,71.67,46431.078867306336,68.9798,69.1419,68.0265,68.3221,46431.0789
2022-03-14 10:00:00,71.57,72.05,71.47,71.92,46410.01638193306,68.2267,68.6843,68.1314,68.5604,46410.0164
2022-03-14 10:30:00,71.85,72.24,71.5,72.15,36872.2209220688,68.4937,68.8654,68.16,68.7796,36872.2209
2022-03-14 11:00:00,72.15,72.23,71.6,71.68,39783.52445588579,68.7796,68.8559,68.2553,68.3316,39783.5245
2022-03-14 11:30:00,71.68,71.88,71.33,71.5,27009.12707699508,68.3316,68.5222,67.9979,68.16,27009.1271
2022-03-14 12:00:00,71.49,71.49,71.09,71.2,23699.97659723848,68.1505,68.1505,67.7692,67.874,23699.9766
2022-03-14 12:30:00,71.24,71.45,71.06,71.08,101225.13456587876,67.9121,68.1123,67.7406,67.7596,101225.1346
2022-03-14 13:00:00,70.98,71.02,70.74,70.74,40718.4647788439,67.6643,67.7024,67.4355,67.4355,40718.4648
2022-03-14 13:30:00,70.78,70.81,70.4,70.45,26802.01263749122,67.4736,67.5022,67.1114,67.159,26802.0126
2022-03-14 14:00:00,70.4,70.62,70.34,70.38,30888.134799906387,67.1114,67.3211,67.0542,67.0923,30888.1348
2022-03-14 14:30:00,70.37,70.67,70.34,70.56,28381.699040486776,67.0828,67.3688,67.0542,67.2639,28381.699
2022-03-14 15:00:00,70.57,70.85,70.53,70.61,60981.74584600983,67.2734,67.5404,67.2353,67.3116,60981.7458
2022-03-14 15:30:00,70.6,70.64,70.21,70.52,267643.34191434586,67.302,67.3402,66.9303,67.2258,267643.3419
2022-03-15 09:30:00,71.1,71.99,70.88,71.57,30242.21858179265,67.7787,68.6271,67.569,68.2267,30242.2186
2022-03-15 10:00:00,71.58,71.99,71.31,71.94,34945.00351041423,68.2363,68.6271,67.9789,68.5794,34945.0035
2022-03-15 10:30:00,72.0,72.08,71.7,71.72,96422.88790077229,68.6366,68.7129,68.3507,68.3697,96422.8879
2022-03-15 11:00:00,71.74,71.85,71.39,71.61,42231.45331149075,68.3888,68.4937,68.0551,68.2649,42231.4533
2022-03-15 11:30:00,71.56,71.65,71.03,71.14,51138.54434823309,68.2172,68.303,67.712,67.8168,51138.5443
2022-03-15 12:00:00,71.15,71.35,70.89,71.35,60827.28761993915,67.8264,68.017,67.5785,68.017,60827.2876
2022-03-15 12:30:00,71.36,71.4,71.12,71.3,38487.01146735314,68.0265,68.0647,67.7978,67.9693,38487.0115
2022-03-15 13:00:00,71.35,71.38,70.89,70.96,39230.0491457992,68.017,68.0456,67.5785,67.6452,39230.0491
2022-03-15 13:30:00,71.0,71.23,70.92,71.16,29983.618066931896,67.6834,67.9026,67.6071,67.8359,29983.6181
2022-03-15 14:00:00,71.16,71.28,70.92,70.98,41255.55815586239,67.8359,67.9503,67.6071,67.6643,41255.5582
2022-03-15 14:30:00,70.97,71.8,70.91,71.76,155028.083313831,67.6548,68.446,67.5976,68.4079,155028.0833
2022-03-15 15:00:00,71.74,72.06,71.68,72.06,38043.5291364381,68.3888,68.6938,68.3316,68.6938,38043.5291
2022-03-15 15:30:00,72.08,72.31,72.01,72.03,257540.3697636321,68.7129,68.9322,68.6462,68.6652,257540.3698
2022-03-16 09:30:00,72.78,73.72,72.68,73.49,41090.56868710508,69.3802,70.2763,69.2849,70.057,41090.5687
2022-03-16 10:00:00,73.44,73.89,73.09,73.87,266651.06482564943,70.0094,70.4384,69.6757,70.4193,266651.0648
2022-03-16 10:30:00,73.93,74.11,72.59,72.79,43556.04961385443,70.4765,70.6481,69.1991,69.3897,43556.0496
2022-03-16 11:00:00,72.77,73.13,72.55,73.08,34158.670723145326,69.3707,69.7139,69.161,69.6662,34158.6707
2022-03-16 11:30:00,73.09,73.27,73.01,73.15,27878.539667680783,69.6757,69.8473,69.5995,69.7329,27878.5397
2022-03-16 12:00:00,73.15,73.36,73.02,73.31,31787.970980575705,69.7329,69.9331,69.609,69.8854,31787.971
2022-03-16 12:30:00,73.28,73.35,72.73,72.99,29395.03861455652,69.8569,69.9236,69.3325,69.5804,29395.0386
2022-03-16 13:00:00,73.03,73.06,72.37,72.37,148385.20945471566,69.6185,69.6471,68.9894,68.9894,148385.2095
2022-03-16 13:30:00,72.37,72.79,72.26,72.69,104040.48677743971,68.9894,69.3897,68.8845,69.2944,104040.4868
2022-03-16 14:00:00,72.41,72.61,71.31,71.43,127842.2653873157,69.0275,69.2181,67.9789,68.0933,127842.2654
2022-03-16 14:30:00,71.36,72.21,71.13,71.97,38054.060379124734,68.0265,68.8368,67.8073,68.608,38054.0604
2022-03-16 15:00:00,71.98,72.45,71.94,72.37,145697.40229347063,68.6176,69.0656,68.5794,68.9894,145697.4023
2022-03-16 15:30:00,72.38,73.09,72.02,73.09,218761.993915282,68.9989,69.6757,68.6557,69.6757,218761.9939
2022-03-17 09:30:00,72.33,73.18,72.28,73.18,24072.08050549965,68.9512,69.7615,68.9036,69.7615,24072.0805
2022-03-17 10:00:00,73.3,73.5,72.9,72.93,45245.72899602153,69.8759,70.0666,69.4946,69.5232,45245.729
2022-03-17 10:30:00,72.95,73.07,72.42,72.66,59835.01053124268,69.5423,69.6567,69.037,69.2658,59835.0105
2022-03-17 11:00:00,72.65,72.85,72.5,72.72,52217.41165457523,69.2563,69.4469,69.1133,69.323,52217.4117
2022-03-17 11:30:00,72.69,73.28,72.67,73.26,32679.61619471097,69.2944,69.8569,69.2753,69.8378,32679.6162
2022-03-17 12:00:00,73.26,73.73,73.25,73.66,22095.717294640766,69.8378,70.2858,69.8283,70.2191,22095.7173
2022-03-17 12:30:00,73.63,73.66,73.48,73.66,12736.952960449333,70.1905,70.2191,70.0475,70.2191,12736.953
2022-03-17 13:00:00,73.62,73.73,73.38,73.73,16522.349637257194,70.181,70.2858,69.9522,70.2858,16522.3496
2022-03-17 13:30:00,73.68,73.93,73.65,73.84,16500.117013807627,70.2382,70.4765,70.2096,70.3907,16500.117
2022-03-17 14:00:00,73.81,73.82,73.46,73.46,13043.5291364381,70.3621,70.3716,70.0284,70.0284,13043.5291
2022-03-17 14:30:00,73.45,73.77,73.45,73.73,14034.636087058272,70.0189,70.324,70.0189,70.2858,14034.6361
2022-03-17 15:00:00,73.68,73.77,73.4,73.62,19701.61479054528,70.2382,70.324,69.9712,70.181,19701.6148
2022-03-17 15:30:00,73.62,73.8,73.51,73.76,155766.44043997192,70.181,70.3526,70.0761,70.3144,155766.4404
2022-03-18 09:30:00,73.56,73.61,72.83,73.44,117782.58834542477,70.1238,70.1714,69.4279,70.0094,117782.5883
2022-03-18 10:00:00,73.52,73.99,73.46,73.48,20560.496138544346,70.0856,70.5337,70.0284,70.0475,20560.4961
2022-03-18 10:30:00,73.4,73.54,73.03,73.19,19577.580154458225,69.9712,70.1047,69.6185,69.7711,19577.5802
2022-03-18 11:00:00,73.2,73.35,72.88,72.93,16421.717762695996,69.7806,69.9236,69.4755,69.5232,16421.7178
2022-03-18 11:30:00,72.93,73.13,72.65,72.66,32285.27966300023,69.5232,69.7139,69.2563,69.2658,32285.2797
2022-03-18 12:00:00,72.59,73.37,72.59,73.29,21071.846477884388,69.1991,69.9426,69.1991,69.8664,21071.8465
2022-03-18 12:30:00,73.38,73.55,73.28,73.32,38924.64310788673,69.9522,70.1142,69.8569,69.895,38924.6431
2022-03-18 13:00:00,73.38,73.79,73.36,73.79,20476.24619705125,69.9522,70.343,69.9331,70.343,20476.2462
2022-03-18 13:30:00,73.72,73.79,73.55,73.76,26814.884156330445,70.2763,70.343,70.1142,70.3144,26814.8842
2022-03-18 14:00:00,73.76,74.03,73.68,73.97,23711.677978001404,70.3144,70.5718,70.2382,70.5146,23711.678
2022-03-18 14:30:00,73.98,74.19,73.86,74.15,90028.08331383103,70.5242,70.7243,70.4098,70.6862,90028.0833
2022-03-18 15:00:00,74.15,74.52,74.1,74.43,42905.45284343552,70.6862,71.0389,70.6385,70.9531,42905.4528
2022-03-18 15:30:00,74.43,74.73,74.19,74.26,232901.94242920665,70.9531,71.2391,70.7243,70.7911,232901.9424
2022-03-21 09:30:00,71.89,73.33,71.75,72.01,99358.76433419142,68.5318,69.9045,68.3983,68.6462,99358.7643
2022-03-21 10:00:00,72.0,72.59,71.89,71.98,46695.53007254856,68.6366,69.1991,68.5318,68.6176,46695.5301
2022-03-21 10:30:00,72.05,72.21,71.75,72.2,48698.80645916218,68.6843,68.8368,68.3983,68.8273,48698.8065
2022-03-21 11:00:00,72.17,72.24,71.9,72.06,45640.06552773227,68.7987,68.8654,68.5413,68.6938,45640.0655
2022-03-21 11:30:00,72.11,72.15,71.74,71.96,35985.256260238704,68.7415,68.7796,68.3888,68.5985,35985.2563
2022-03-21 12:00:00,71.98,72.2,71.89,72.18,43432.01497776737,68.6176,68.8273,68.5318,68.8082,43432.015
2022-03-21 12:30:00,72.15,72.16,71.26,71.43,29519.07325064357,68.7796,68.7892,67.9312,68.0933,29519.0733
2022-03-21 13:00:00,71.36,71.38,70.62,70.7,44246.4310788673,68.0265,68.0456,67.3211,67.3974,44246.4311
2022-03-21 13:30:00,70.65,71.04,70.62,70.98,55167.3297449099,67.3497,67.7215,67.3211,67.6643,55167.3297
2022-03-21 14:00:00,71.09,71.4,70.84,71.31,50683.36063655511,67.7692,68.0647,67.5308,67.9789,50683.3606
2022-03-21 14:30:00,71.39,71.39,70.76,70.76,37856.30704423122,68.0551,68.0551,67.4546,67.4546,37856.307
2022-03-21 15:00:00,70.8,70.95,70.58,70.91,50393.16639363445,67.4927,67.6357,67.283,67.5976,50393.1664
2022-03-21 15:30:00,70.93,71.3,70.75,71.13,312071.1443950386,67.6166,67.9693,67.445,67.8073,312071.1444
2022-03-22 09:30:00,71.62,71.74,70.73,71.27,83575.94196115142,68.2744,68.3888,67.426,67.9407,83575.942
2022-03-22 10:00:00,71.38,71.49,70.85,70.99,73846.2438567751,68.0456,68.1505,67.5404,67.6738,73846.2439
2022-03-22 10:30:00,70.98,71.17,70.8,70.89,37556.75169670021,67.6643,67.8454,67.4927,67.5785,37556.7517
2022-03-22 11:00:00,70.8,70.8,70.33,70.47,40492.62813011935,67.4927,67.4927,67.0447,67.1781,40492.6281
2022-03-22 11:30:00,70.44,70.5,70.05,70.25,59379.8268195647,67.1495,67.2067,66.7777,66.9684,59379.8268
2022-03-22 12:00:00,70.26,70.8,70.24,70.65,48779.5459864264,66.9779,67.4927,66.9589,67.3497,48779.546
2022-03-22 12:30:00,70.64,70.89,70.55,70.74,37251.34565878774,67.3402,67.5785,67.2544,67.4355,37251.3457
2022-03-22 13:00:00,70.71,70.82,70.61,70.74,48943.36531710742,67.4069,67.5118,67.3116,67.4355,48943.3653
2022-03-22 13:30:00,70.78,70.93,70.56,70.73,31216.94359934472,67.4736,67.6166,67.2639,67.426,31216.9436
2022-03-22 14:00:00,70.79,70.85,70.54,70.63,35115.843669553,67.4832,67.5404,67.2448,67.3306,35115.8437
2022-03-22 14:30:00,70.59,70.98,70.58,70.86,40294.87479522584,67.2925,67.6643,67.283,67.5499,40294.8748
2022-03-22 15:00:00,70.85,70.97,70.61,70.63,50175.52071144395,67.5404,67.6548,67.3116,67.3306,50175.5207
2022-03-22 15:30:00,70.61,71.03,70.54,70.71,363450.73718698806,67.3116,67.712,67.2448,67.4069,363450.7372
2022-03-23 09:30:00,69.69,69.8,68.21,68.95,144020.59443014275,66.4346,66.5394,65.0237,65.7291,144020.5944
2022-03-23 10:00:00,68.86,69.14,68.59,68.66,101537.561432249,65.6433,65.9102,65.3859,65.4527,101537.5614
2022-03-23 10:30:00,68.72,69.32,68.48,69.19,104496.840627194,65.5099,66.0818,65.2811,65.9579,104496.8406
2022-03-23 11:00:00,69.19,69.4,69.0,69.22,85739.52726421718,65.9579,66.1581,65.7768,65.9865,85739.5273
2022-03-23 11:30:00,69.2,69.23,68.44,68.56,94996.48958577112,65.9674,65.996,65.2429,65.3573,94996.4896
2022-03-23 12:00:00,68.56,68.59,68.09,68.18,64891.17715890475,65.3573,65.3859,64.9093,64.9951,64891.1772
2022-03-23 12:30:00,68.22,68.43,67.94,68.07,85590.91972852797,65.0332,65.2334,64.7663,64.8902,85590.9197
2022-03-23 13:00:00,68.11,68.12,67.6,67.62,124238.24011233324,64.9284,64.9379,64.4422,64.4612,124238.2401
2022-03-23 13:30:00,67.61,68.44,67.61,68.39,148199.15750058505,64.4517,65.2429,64.4517,65.1953,148199.1575
2022-03-23 14:00:00,68.42,68.42,67.83,68.33,102383.57126140884,65.2239,65.2239,64.6614,65.1381,102383.5713
2022-03-23 14:30:00,68.3,68.31,68.04,68.15,60994.61736484905,65.1095,65.119,64.8616,64.9665,60994.6174
2022-03-23 15:00:00,68.19,68.31,68.07,68.07,70195.41305874093,65.0046,65.119,64.8902,64.8902,70195.4131
2022-03-23 15:30:00,68.07,68.23,67.86,67.93,228302.12965129883,64.8902,65.0428,64.69,64.7568,228302.1297
2022-03-24 09:30:00,67.86,68.0,67.24,67.26,64358.76433419143,64.69,64.8235,64.099,64.1181,64358.7643
2022-03-24 10:00:00,67.21,67.38,66.58,66.91,42644.512052422186,64.0704,64.2325,63.4698,63.7844,42644.5121
2022-03-24 10:30:00,66.86,67.12,66.55,66.56,67981.51181839456,63.7368,63.9846,63.4412,63.4508,67981.5118
2022-03-24 11:00:00,66.6,66.92,66.42,66.64,113119.58811139714,63.4889,63.7939,63.3173,63.527,113119.5881
2022-03-24 11:30:00,66.66,67.04,66.63,66.89,72724.0814416101,63.5461,63.9083,63.5175,63.7653,72724.0814
2022-03-24 12:00:00,66.89,66.95,66.56,66.62,63893.049379826814,63.7653,63.8225,63.4508,63.508,63893.0494
2022-03-24 12:30:00,66.62,66.73,66.14,66.3,105387.31570325296,63.508,63.6128,63.0504,63.2029,105387.3157
2022-03-24 13:00:00,66.27,66.32,66.13,66.23,222953.42850456352,63.1743,63.222,63.0409,63.1362,222953.4285
2022-03-24 13:30:00,66.25,66.46,66.04,66.39,100380.29487479522,63.1552,63.3554,62.9551,63.2887,100380.2949
2022-03-24 14:00:00,66.39,66.43,66.13,66.42,97887.90077229112,63.2887,63.3268,63.0409,63.3173,97887.9008
2022-03-24 14:30:00,66.42,66.46,66.14,66.22,156013.33957406972,63.3173,63.3554,63.0504,63.1266,156013.3396
2022-03-24 15:00:00,66.24,66.26,66.09,66.15,126853.49871284812,63.1457,63.1648,63.0027,63.0599,126853.4987
2022-03-24 15:30:00,66.16,66.35,65.96,66.29,386039.0826117481,63.0694,63.2506,62.8788,63.1934,386039.0826
2022-03-25 09:30:00,66.41,66.65,64.67,65.03,118197.98736250876,63.3078,63.5366,61.6491,61.9922,118197.9874
2022-03-25 10:00:00,65.02,66.01,64.98,65.74,94630.2363678914,61.9827,62.9265,61.9446,62.6691,94630.2364
2022-03-25 10:30:00,65.8,66.03,65.62,65.96,66517.66908495202,62.7263,62.9455,62.5547,62.8788,66517.6691
2022-03-25 11:00:00,65.98,66.01,65.19,65.41,65549.9648958577,62.8979,62.9265,62.1448,62.3545,65549.9649
2022-03-25 11:30:00,65.35,65.75,65.32,65.36,31596.06833606365,62.2973,62.6786,62.2687,62.3068,31596.0683
2022-03-25 12:00:00,65.37,65.86,65.36,65.69,55895.15562836414,62.3164,62.7835,62.3068,62.6214,55895.1556
2022-03-25 12:30:00,65.7,65.94,65.61,65.85,44646.61830095951,62.6309,62.8597,62.5451,62.7739,44646.6183
2022-03-25 13:00:00,65.86,66.03,65.66,65.89,64498.0107652703,62.7835,62.9455,62.5928,62.8121,64498.0108
2022-03-25 13:30:00,65.9,66.23,65.86,66.05,80117.0138076293,62.8216,63.1362,62.7835,62.9646,80117.0138
2022-03-25 14:00:00,66.08,66.16,66.03,66.09,44970.74654809267,62.9932,63.0694,62.9455,63.0027,44970.7465
2022-03-25 14:30:00,66.09,66.15,65.94,66.04,75391.99625555814,63.0027,63.0599,62.8597,62.9551,75391.9963
2022-03-25 15:00:00,66.04,66.05,65.76,65.76,81659.25579218347,62.9551,62.9646,62.6881,62.6881,81659.2558
2022-03-25 15:30:00,65.77,66.37,65.72,66.31,365937.2805991106,62.6977,63.2696,62.65,63.2124,365937.2806
2022-03-28 09:30:00,66.48,66.99,66.03,66.73,60155.62836414696,63.3745,63.8607,62.9455,63.6128,60155.6284
2022-03-28 10:00:00,66.74,66.98,66.46,66.73,45366.253217879705,63.6224,63.8511,63.3554,63.6128,45366.2532
2022-03-28 10:30:00,66.74,66.97,66.47,66.89,28818.160542944064,63.6224,63.8416,63.365,63.7653,28818.1605
2022-03-28 11:00:00,66.95,66.98,66.53,66.68,37009.127076995086,63.8225,63.8511,63.4222,63.5652,37009.1271
2022-03-28 11:30:00,66.76,66.77,66.3,66.52,72782.58834542475,63.6414,63.651,63.2029,63.4126,72782.5883
2022-03-28 12:00:00,66.46,66.84,66.41,66.49,54575.239878305634,63.3554,63.7177,63.3078,63.384,54575.2399
2022-03-28 12:30:00,66.49,66.56,66.09,66.55,39874.79522583665,63.384,63.4508,63.0027,63.4412,39874.7952
2022-03-28 13:00:00,66.58,66.6,66.25,66.39,45878.77369529604,63.4698,63.4889,63.1552,63.2887,45878.7737
2022-03-28 13:30:00,66.45,66.55,66.35,66.43,24631.4065059677,63.3459,63.4412,63.2506,63.3268,24631.4065
2022-03-28 14:00:00,66.42,66.56,66.25,66.55,68030.65761759887,63.3173,63.4508,63.1552,63.4412,68030.6576
2022-03-28 14:30:00,66.55,66.87,66.45,66.87,87967.47016147905,63.4412,63.7463,63.3459,63.7463,87967.4702
2022-03-28 15:00:00,66.86,66.92,66.62,66.76,154330.68102036038,63.7368,63.7939,63.508,63.6414,154330.681
2022-03-28 15:30:00,66.76,66.8,66.59,66.66,332402.2934706295,63.6414,63.6796,63.4794,63.5461,332402.2935
2022-03-29 09:30:00,67.93,69.98,67.8,68.86,158011.93540837817,64.7568,66.711,64.6328,65.6433,158011.9354
2022-03-29 10:00:00,68.82,68.89,68.11,68.35,61436.92955768781,65.6052,65.6719,64.9284,65.1571,61436.9296
2022-03-29 10:30:00,68.37,68.73,68.32,68.61,53008.4249941493,65.1762,65.5194,65.1285,65.405,53008.425
2022-03-29 11:00:00,68.61,68.61,68.04,68.3,44080.271472033695,65.405,65.405,64.8616,65.1095,44080.2715
2022-03-29 11:30:00,68.27,68.54,68.22,68.48,34849.0521881582,65.0809,65.3383,65.0332,65.2811,34849.0522
2022-03-29 12:00:00,68.51,68.51,68.27,68.33,36261.40884624385,65.3097,65.3097,65.0809,65.1381,36261.4088
2022-03-29 12:30:00,68.31,68.51,67.98,68.32,35499.64895857711,65.119,65.3097,64.8044,65.1285,35499.649
2022-03-29 13:00:00,68.28,68.28,68.09,68.12,25657.617598876663,65.0904,65.0904,64.9093,64.9379,25657.6176
2022-03-29 13:30:00,68.13,68.44,68.1,68.42,39583.43084483969,64.9474,65.2429,64.9188,65.2239,39583.4308
2022-03-29 14:00:00,68.44,68.71,68.29,68.63,91648.72454949684,65.2429,65.5003,65.1,65.4241,91648.7245
2022-03-29 14:30:00,68.64,68.87,68.62,68.71,80589.74959045167,65.4336,65.6529,65.4145,65.5003,80589.7496
2022-03-29 15:00:00,68.7,68.87,68.61,68.8,88329.04282705359,65.4908,65.6529,65.405,65.5861,88329.0428
2022-03-29 15:30:00,68.81,68.94,68.65,68.76,306769.248771355,65.5957,65.7196,65.4431,65.548,306769.2488
2022-03-30 09:30:00,68.24,68.69,67.84,68.49,68572.43154692253,65.0523,65.4813,64.671,65.2906,68572.4315
2022-03-30 10:00:00,68.58,68.62,67.85,67.86,23306.810203604025,65.3764,65.4145,64.6805,64.69,23306.8102
2022-03-30 10:30:00,67.83,68.01,67.66,67.74,28041.18886028551,64.6614,64.833,64.4994,64.5756,28041.1889
2022-03-30 11:00:00,67.72,67.95,67.39,67.4,24038.14650128715,64.5566,64.7758,64.242,64.2515,24038.1465
2022-03-30 11:30:00,67.39,67.51,67.24,67.43,18791.247367189328,64.242,64.3564,64.099,64.2801,18791.2474
2022-03-30 12:00:00,67.45,67.61,67.27,67.33,18331.38310320618,64.2992,64.4517,64.1276,64.1848,18331.3831
2022-03-30 12:30:00,67.35,67.5,67.19,67.44,49983.61806693189,64.2039,64.3469,64.0513,64.2897,49983.6181
2022-03-30 13:00:00,67.4,67.4,66.94,66.94,38254.15399017084,64.2515,64.2515,63.813,63.813,38254.154
2022-03-30 13:30:00,66.94,67.0,66.77,66.85,35537.093377018486,63.813,63.8702,63.651,63.7272,35537.0934
2022-03-30 14:00:00,66.83,66.91,66.57,66.62,38257.66440439972,63.7082,63.7844,63.4603,63.508,38257.6644
2022-03-30 14:30:00,66.61,66.68,66.35,66.43,37852.79663000234,63.4984,63.5652,63.2506,63.3268,37852.7966
2022-03-30 15:00:00,66.41,66.44,66.06,66.1,68716.35853030658,63.3078,63.3364,62.9741,63.0123,68716.3585
2022-03-30 15:30:00,66.12,66.48,66.09,66.39,306227.4748420313,63.0313,63.3745,63.0027,63.2887,306227.4748
2022-03-31 09:30:00,65.98,66.23,65.65,65.87,113597.00444652468,62.8979,63.1362,62.5833,62.793,113597.0044
2022-03-31 10:00:00,65.82,65.95,65.19,65.86,46847.648022466645,62.7453,62.8693,62.1448,62.7835,46847.648
2022-03-31 10:30:00,65.9,66.14,65.61,66.04,80706.76339808096,62.8216,63.0504,62.5451,62.9551,80706.7634
2022-03-31 11:00:00,65.98,66.01,65.39,65.41,54916.9201965832,62.8979,62.9265,62.3354,62.3545,54916.9202
2022-03-31 11:30:00,65.41,65.7,65.38,65.57,43905.92089866604,62.3545,62.6309,62.3259,62.507,43905.9209
2022-03-31 12:00:00,65.6,65.69,65.43,65.43,26965.83196817224,62.5356,62.6214,62.3736,62.3736,26965.832
2022-03-31 12:30:00,65.44,65.46,65.14,65.31,57184.64778843903,62.3831,62.4021,62.0971,62.2592,57184.6478
2022-03-31 13:00:00,65.3,65.37,64.98,65.14,55526.56213433185,62.2496,62.3164,61.9446,62.0971,55526.5621
2022-03-31 13:30:00,65.1,65.26,64.89,64.92,129521.41352679615,62.059,62.2115,61.8588,61.8874,129521.4135
2022-03-31 14:00:00,64.93,64.93,64.39,64.45,102217.41165457523,61.8969,61.8969,61.3821,61.4393,102217.4117
2022-03-31 14:30:00,64.45,64.49,64.11,64.18,110654.1071846478,61.4393,61.4775,61.1152,61.1819,110654.1072
2022-03-31 15:00:00,64.19,64.3,63.88,63.92,150805.05499648958,61.1915,61.2963,60.896,60.9341,150805.055
2022-03-31 15:30:00,63.92,64.04,63.46,63.47,498965.59794055694,60.9341,61.0485,60.4956,60.5051,498965.5979
2022-04-01 09:30:00,64.41,64.78,63.06,63.94,186088.2284109525,61.4012,61.7539,60.1143,60.9532,186088.2284
2022-04-01 10:00:00,63.92,64.04,62.81,62.93,99364.6150245729,60.9341,61.0485,59.8759,59.9903,99364.615
2022-04-01 10:30:00,62.92,63.66,62.92,63.66,81992.74514392698,59.9808,60.6862,59.9808,60.6862,81992.7451
2022-04-01 11:00:00,63.63,63.86,63.41,63.54,110152.11794991809,60.6576,60.8769,60.4479,60.5718,110152.1179
2022-04-01 11:30:00,63.57,63.7,63.34,63.63,98905.92089866604,60.6004,60.7244,60.3812,60.6576,98905.9209
2022-04-01 12:00:00,63.65,63.91,63.53,63.75,98004.91457992044,60.6767,60.9246,60.5623,60.772,98004.9146
2022-04-01 12:30:00,63.77,63.91,63.5,63.5,113911.7715890475,60.7911,60.9246,60.5337,60.5337,113911.7716
2022-04-01 13:00:00,63.51,63.66,63.37,63.61,160200.0936110461,60.5432,60.6862,60.4098,60.6386,160200.0936
2022-04-01 13:30:00,63.58,63.9,63.51,63.85,166402.9955534753,60.61,60.915,60.5432,60.8674,166402.9956
2022-04-01 14:00:00,63.86,63.98,63.68,63.85,291715.42241984553,60.8769,60.9913,60.7053,60.8674,291715.4224
2022-04-01 14:30:00,63.84,64.13,63.76,63.83,148533.81699040486,60.8578,61.1343,60.7816,60.8483,148533.817
2022-04-01 15:00:00,63.84,63.93,63.62,63.85,252095.71729464075,60.8578,60.9436,60.6481,60.8674,252095.7173
2022-04-01 15:30:00,63.84,64.04,63.65,64.02,545542.9440674,60.8578,61.0485,60.6767,61.0294,545542.9441
2022-04-04 09:30:00,63.88,64.15,63.29,63.81,118447.22677275918,60.896,61.1533,60.3335,60.8292,118447.2268
2022-04-04 10:00:00,63.84,64.09,63.5,63.92,101944.76948279896,60.8578,61.0961,60.5337,60.9341,101944.7695
2022-04-04 10:30:00,63.92,64.06,63.62,63.95,114672.36133863796,60.9341,61.0675,60.6481,60.9627,114672.3613
2022-04-04 11:00:00,63.92,64.15,63.83,64.08,172545.05031593726,60.9341,61.1533,60.8483,61.0866,172545.0503
2022-04-04 11:30:00,64.1,64.73,64.08,64.7,128000.23402761524,61.1057,61.7062,61.0866,61.6777,128000.234
2022-04-04 12:00:00,64.7,64.76,64.31,64.35,71963.49169201966,61.6777,61.7348,61.3059,61.344,71963.4917
2022-04-04 12:30:00,64.34,64.54,64.27,64.27,95132.2256026211,61.3345,61.5251,61.2677,61.2677,95132.2256
2022-04-04 13:00:00,64.28,64.43,64.22,64.38,76145.56517669084,61.2773,61.4203,61.2201,61.3726,76145.5652
2022-04-04 13:30:00,64.37,64.5,64.3,64.43,98454.24760121694,61.3631,61.487,61.2963,61.4203,98454.2476
2022-04-04 14:00:00,64.45,64.53,64.23,64.28,150890.47507605897,61.4393,61.5156,61.2296,61.2773,150890.4751
2022-04-04 14:30:00,64.28,64.46,64.25,64.35,86742.33559560028,61.2773,61.4489,61.2487,61.344,86742.3356
2022-04-04 15:00:00,64.35,64.46,64.31,64.35,98058.7409314299,61.344,61.4489,61.3059,61.344,98058.7409
2022-04-04 15:30:00,64.36,64.46,64.24,64.45,366828.92581324594,61.3535,61.4489,61.2391,61.4393,366828.9258
2022-04-05 09:30:00,64.45,64.96,64.09,64.5,277080.5054996489,61.4393,61.9255,61.0961,61.487,277080.5055
2022-04-05 10:00:00,64.48,64.74,63.56,63.91,117313.36297683124,61.4679,61.7158,60.5909,60.9246,117313.363
2022-04-05 10:30:00,63.94,64.45,63.9,64.35,88478.82050081909,60.9532,61.4393,60.915,61.344,88478.8205
2022-04-05 11:00:00,64.33,64.52,64.1,64.42,93153.52211560964,61.3249,61.5061,61.1057,61.4107,93153.5221
2022-04-05 11:30:00,64.38,64.47,64.05,64.27,72660.89398549029,61.3726,61.4584,61.058,61.2677,72660.894
2022-04-05 12:00:00,64.27,64.35,64.14,64.29,72919.49450035104,61.2677,61.344,61.1438,61.2868,72919.4945
2022-04-05 12:30:00,64.29,64.29,63.8,64.04,83815.82026679147,61.2868,61.2868,60.8197,61.0485,83815.8203
2022-04-05 13:00:00,64.03,64.38,63.98,64.26,152999.06388953896,61.0389,61.3726,60.9913,61.2582,152999.0639
2022-04-05 13:30:00,64.25,64.3,64.06,64.21,69368.12543880177,61.2487,61.2963,61.0675,61.2105,69368.1254
2022-04-05 14:00:00,64.2,64.42,64.1,64.25,98368.82752164754,61.201,61.4107,61.1057,61.2487,98368.8275
2022-04-05 14:30:00,64.26,64.27,64.09,64.15,144489.81979873625,61.2582,61.2677,61.0961,61.1533,144489.8198
2022-04-05 15:00:00,64.17,64.18,63.98,63.98,119190.26445120524,61.1724,61.1819,60.9913,60.9913,119190.2645
2022-04-05 15:30:00,63.99,64.0,63.69,63.79,365136.9061549263,61.0008,61.0104,60.7148,60.8102,365136.9062
2022-04-06 09:30:00,62.89,63.11,62.05,62.05,115897.49590451672,59.9522,60.1619,59.1514,59.1514,115897.4959
2022-04-06 10:00:00,62.04,62.26,61.55,62.21,178560.7301661596,59.1419,59.3516,58.6748,59.304,178560.7302
2022-04-06 10:30:00,62.21,62.24,61.63,61.67,88565.41071846477,59.304,59.3326,58.7511,58.7892,88565.4107
2022-04-06 11:00:00,61.64,62.22,61.64,62.12,126804.3529136438,58.7606,59.3135,58.7606,59.2182,126804.3529
2022-04-06 11:30:00,62.19,62.2,61.78,61.87,142995.55347531007,59.2849,59.2944,58.8941,58.9798,142995.5535
2022-04-06 12:00:00,61.86,62.04,61.63,62.02,93591.15375614322,58.9703,59.1419,58.7511,59.1228,93591.1538
2022-04-06 12:30:00,62.0,62.04,61.8,61.97,58489.35174350573,59.1038,59.1419,58.9131,59.0752,58489.3517
2022-04-06 13:00:00,61.96,62.23,61.84,62.14,126541.07184647788,59.0656,59.323,58.9513,59.2372,126541.0718
2022-04-06 13:30:00,62.14,62.43,62.04,62.04,98300.95951322257,59.2372,59.5137,59.1419,59.1419,98300.9595
2022-04-06 14:00:00,62.0,62.46,61.55,61.84,205179.0311256728,59.1038,59.5423,58.6748,58.9513,205179.0311
2022-04-06 14:30:00,61.82,62.33,61.74,62.27,204553.0072548561,58.9322,59.4184,58.8559,59.3612,204553.0073
2022-04-06 15:00:00,62.27,62.35,61.96,61.99,145836.64872454948,59.3612,59.4374,59.0656,59.0942,145836.6487
2022-04-06 15:30:00,61.98,62.31,61.91,62.21,397066.4638427334,59.0847,59.3993,59.018,59.304,397066.4638
2022-04-07 09:30:00,61.98,62.23,61.59,61.64,96780.95015211796,59.0847,59.323,58.7129,58.7606,96780.9502
2022-04-07 10:00:00,61.63,61.63,60.92,61.05,94391.52820032764,58.7511,58.7511,58.0742,58.1982,94391.5282
2022-04-07 10:30:00,61.02,61.14,60.54,60.78,75619.00304235899,58.1696,58.284,57.712,57.9408,75619.003
2022-04-07 11:00:00,60.78,61.06,60.69,60.85,107872.68897729932,57.9408,58.2077,57.855,58.0075,107872.689
2022-04-07 11:30:00,60.88,61.31,60.85,61.08,82139.01240346361,58.0361,58.446,58.0075,58.2268,82139.0124
2022-04-07 12:00:00,61.06,61.14,60.8,60.95,66538.7315703253,58.2077,58.284,57.9598,58.1028,66538.7316
2022-04-07 12:30:00,60.94,61.21,60.92,61.09,84808.09735548795,58.0933,58.3507,58.0742,58.2363,84808.0974
2022-04-07 13:00:00,61.08,61.51,61.05,61.39,141528.20032763865,58.2268,58.6367,58.1982,58.5223,141528.2003
2022-04-07 13:30:00,61.4,61.63,61.31,61.54,125933.7701848818,58.5318,58.7511,58.446,58.6653,125933.7702
2022-04-07 14:00:00,61.55,61.65,61.33,61.43,94593.96208752632,58.6748,58.7701,58.4651,58.5604,94593.9621
2022-04-07 14:30:00,61.43,61.8,61.35,61.74,148093.8450737187,58.5604,58.9131,58.4841,58.8559,148093.8451
2022-04-07 15:00:00,61.7,62.05,61.67,61.81,264428.972618769,58.8178,59.1514,58.7892,58.9227,264428.9726
2022-04-07 15:30:00,61.8,62.05,61.47,61.52,447390.5920898666,58.9131,59.1514,58.5985,58.6462,447390.5921
2022-04-08 09:30:00,61.8,62.19,61.28,61.51,158461.2684296747,58.9131,59.2849,58.4174,58.6367,158461.2684
2022-04-08 10:00:00,61.51,62.68,61.47,62.52,82375.38029487479,58.6367,59.752,58.5985,59.5995,82375.3803
2022-04-08 10:30:00,62.51,63.56,62.51,63.53,233641.4696934238,59.59,60.5909,59.59,60.5623,233641.4697
2022-04-08 11:00:00,63.53,63.8,63.12,63.2,173950.38614556516,60.5623,60.8197,60.1715,60.2477,173950.3861
2022-04-08 11:30:00,63.22,63.27,62.68,62.8,87421.01567985021,60.2668,60.3145,59.752,59.8664,87421.0157
2022-04-08 12:00:00,62.78,62.96,62.44,62.86,105889.30493798268,59.8473,60.0189,59.5232,59.9236,105889.3049
2022-04-08 12:30:00,62.86,62.97,62.71,62.93,101046.10344020594,59.9236,60.0285,59.7806,59.9903,101046.1034
2022-04-08 13:00:00,62.92,63.1,62.74,62.74,93668.38286917856,59.9808,60.1524,59.8092,59.8092,93668.3829
2022-04-08 13:30:00,62.76,62.79,62.46,62.51,102012.63749122396,59.8283,59.8569,59.5423,59.59,102012.6375
2022-04-08 14:00:00,62.5,62.74,62.38,62.49,93508.0739527264,59.5804,59.8092,59.466,59.5709,93508.074
2022-04-08 14:30:00,62.51,62.7,62.43,62.66,92538.02948747952,59.59,59.7711,59.5137,59.7329,92538.0295
2022-04-08 15:00:00,62.65,62.77,62.53,62.54,102413.99485139246,59.7234,59.8378,59.609,59.6186,102413.9949
2022-04-08 15:30:00,62.57,62.6,62.21,62.33,443532.64685232856,59.6472,59.6757,59.304,59.4184,443532.6469
2022-04-11 09:30:00,60.38,61.56,60.38,61.42,316340.9782354318,57.5595,58.6843,57.5595,58.5509,316340.9782
2022-04-11 10:00:00,61.4,61.74,61.1,61.63,228426.1642873859,58.5318,58.8559,58.2458,58.7511,228426.1643
2022-04-11 10:30:00,61.61,61.76,61.2,61.24,133193.3068102036,58.732,58.875,58.3411,58.3793,133193.3068
2022-04-11 11:00:00,61.22,61.23,60.97,61.21,98379.3587643342,58.3602,58.3697,58.1219,58.3507,98379.3588
2022-04-11 11:30:00,61.21,61.42,61.11,61.28,74774.16335127545,58.3507,58.5509,58.2554,58.4174,74774.1634
2022-04-11 12:00:00,61.27,61.4,61.16,61.26,105161.47905452843,58.4079,58.5318,58.303,58.3983,105161.4791
2022-04-11 12:30:00,61.27,61.3,60.91,61.0,71628.83220219986,58.4079,58.4365,58.0647,58.1505,71628.8322
2022-04-11 13:00:00,61.0,61.07,60.77,60.9,105430.6108120758,58.1505,58.2172,57.9312,58.0552,105430.6108
2022-04-11 13:30:00,60.92,60.95,60.61,60.86,94627.89609173882,58.0742,58.1028,57.7787,58.017,94627.8961
2022-04-11 14:00:00,60.85,60.97,60.74,60.93,89679.38216709571,58.0075,58.1219,57.9026,58.0838,89679.3822
2022-04-11 14:30:00,60.91,61.16,60.81,61.12,85099.4617364849,58.0647,58.303,57.9694,58.2649,85099.4617
2022-04-11 15:00:00,61.13,61.17,60.96,61.04,111487.2454949684,58.2744,58.3125,58.1124,58.1886,111487.2455
2022-04-11 15:30:00,61.04,61.11,60.88,60.98,348426.1642873859,58.1886,58.2554,58.0361,58.1314,348426.1643
2022-04-12 09:30:00,61.5,62.95,61.5,62.38,103971.44863093844,58.6271,60.0094,58.6271,59.466,103971.4486
2022-04-12 10:00:00,62.34,62.7,62.13,62.13,73479.99063889538,59.4279,59.7711,59.2277,59.2277,73479.9906
2022-04-12 10:30:00,62.12,62.32,61.35,61.54,72282.93938684765,59.2182,59.4088,58.4841,58.6653,72282.9394
2022-04-12 11:00:00,61.51,61.58,61.24,61.43,70911.53756143224,58.6367,58.7034,58.3793,58.5604,70911.5376
2022-04-12 11:30:00,61.45,61.74,61.37,61.65,42055.932600046806,58.5795,58.8559,58.5032,58.7701,42055.9326
2022-04-12 12:00:00,61.63,61.63,61.24,61.26,38960.91738825181,58.7511,58.7511,58.3793,58.3983,38960.9174
2022-04-12 12:30:00,61.24,61.34,60.96,61.14,34732.0383805289,58.3793,58.4746,58.1124,58.284,34732.0384
2022-04-12 13:00:00,61.11,61.16,60.94,61.0,41909.665340510175,58.2554,58.303,58.0933,58.1505,41909.6653
2022-04-12 13:30:00,61.0,61.09,60.41,60.42,117061.78329042828,58.1505,58.2363,57.5881,57.5976,117061.7833
2022-04-12 14:00:00,60.4,60.45,59.98,60.03,116906.15492628128,57.5785,57.6262,57.1781,57.2258,116906.1549
2022-04-12 14:30:00,60.02,60.27,59.87,60.24,81016.8499882986,57.2163,57.4546,57.0733,57.426,81016.85
2022-04-12 15:00:00,60.18,60.23,59.95,60.06,66481.39480458693,57.3688,57.4165,57.1495,57.2544,66481.3948
2022-04-12 15:30:00,60.09,60.19,59.86,60.1,322244.32483033,57.283,57.3783,57.0637,57.2925,322244.3248
2022-04-13 09:30:00,59.82,60.65,59.82,60.51,128098.52562602388,57.0256,57.8168,57.0256,57.6834,128098.5256
2022-04-13 10:00:00,60.49,60.74,60.27,60.44,158929.3236601919,57.6643,57.9026,57.4546,57.6166,158929.3237
2022-04-13 10:30:00,60.45,60.72,60.27,60.62,92816.52234963723,57.6262,57.8836,57.4546,57.7882,92816.5223
2022-04-13 11:00:00,60.57,60.82,60.54,60.77,119478.11841797332,57.7406,57.9789,57.712,57.9312,119478.1184
2022-04-13 11:30:00,60.78,60.82,60.64,60.73,74043.99719166862,57.9408,57.9789,57.8073,57.8931,74043.9972
2022-04-13 12:00:00,60.71,60.82,60.58,60.63,49713.31617130821,57.874,57.9789,57.7501,57.7978,49713.3162
2022-04-13 12:30:00,60.63,60.82,60.63,60.67,39703.95506669787,57.7978,57.9789,57.7978,57.8359,39703.9551
2022-04-13 13:00:00,60.68,60.87,60.68,60.72,40600.28083313831,57.8454,58.0266,57.8454,57.8836,40600.2808
2022-04-13 13:30:00,60.74,60.74,60.51,60.69,41340.97823543178,57.9026,57.9026,57.6834,57.855,41340.9782
2022-04-13 14:00:00,60.68,60.78,60.61,60.66,43274.04633746782,57.8454,57.9408,57.7787,57.8264,43274.0463
2022-04-13 14:30:00,60.66,60.8,60.64,60.69,168599.34472267726,57.8264,57.9598,57.8073,57.855,168599.3447
2022-04-13 15:00:00,60.7,60.85,60.67,60.72,84423.12192838754,57.8645,58.0075,57.8359,57.8836,84423.1219
2022-04-13 15:30:00,60.72,60.94,60.69,60.93,253392.2302831734,57.8836,58.0933,57.855,58.0838,253392.2303
2022-04-14 09:30:00,61.01,61.51,60.32,60.55,78797.0980575708,58.16,58.6367,57.5023,57.7215,78797.0981
2022-04-14 10:00:00,60.48,60.86,60.28,60.61,33958.57711209923,57.6548,58.017,57.4641,57.7787,33958.5771
2022-04-14 10:30:00,60.63,60.75,60.44,60.56,58298.61923706997,57.7978,57.9122,57.6166,57.731,58298.6192
2022-04-14 11:00:00,60.56,60.74,60.33,60.58,82513.45658787736,57.731,57.9026,57.5118,57.7501,82513.4566
2022-04-14 11:30:00,60.58,60.62,60.2,60.2,35388.485841329275,57.7501,57.7882,57.3879,57.3879,35388.4858
2022-04-14 12:00:00,60.23,60.35,59.98,59.99,72340.276152586,57.4165,57.5309,57.1781,57.1877,72340.2762
2022-04-14 12:30:00,59.97,60.0,59.66,59.83,71128.01310554644,57.1686,57.1972,56.8731,57.0351,71128.0131
2022-04-14 13:00:00,59.85,59.88,59.7,59.85,65480.92674935642,57.0542,57.0828,56.9112,57.0542,65480.9267
2022-04-14 13:30:00,59.86,60.14,59.82,60.13,71350.33934004212,57.0637,57.3307,57.0256,57.3211,71350.3393
2022-04-14 14:00:00,60.16,60.29,60.07,60.16,33157.03252983852,57.3497,57.4737,57.2639,57.3497,33157.0325
2022-04-14 14:30:00,60.16,60.16,59.8,59.84,31770.41890943131,57.3497,57.3497,57.0065,57.0447,31770.4189
2022-04-14 15:00:00,59.84,59.89,59.75,59.8,97869.17856307044,57.0447,57.0923,56.9589,57.0065,97869.1786
2022-04-14 15:30:00,59.8,59.8,59.47,59.5,202534.51907325065,57.0065,57.0065,56.692,56.7206,202534.5191
2022-04-18 09:30:00,59.38,60.12,59.22,59.49,77092.20688041189,56.6062,57.3116,56.4536,56.711,77092.2069
2022-04-18 10:00:00,59.45,59.6,58.98,59.01,34760.121694359936,56.6729,56.8159,56.2249,56.2534,34760.1217
2022-04-18 10:30:00,59.05,59.33,58.94,59.16,58257.66440439972,56.2916,56.5585,56.1867,56.3964,58257.6644
2022-04-18 11:00:00,59.13,59.25,58.68,58.69,47707.699508542006,56.3678,56.4822,55.9389,55.9484,47707.6995
2022-04-18 11:30:00,58.65,58.76,58.44,58.66,53350.10531242687,55.9103,56.0151,55.7101,55.9198,53350.1053
2022-04-18 12:00:00,58.65,58.66,58.34,58.42,50760.58974959045,55.9103,55.9198,55.6147,55.691,50760.5897
2022-04-18 12:30:00,58.42,58.77,58.42,58.74,40904.51673297449,55.691,56.0247,55.691,55.9961,40904.5167
2022-04-18 13:00:00,58.75,58.88,58.69,58.76,53271.70606131524,56.0056,56.1295,55.9484,56.0151,53271.7061
2022-04-18 13:30:00,58.77,59.26,58.77,59.19,91139.7144863094,56.0247,56.4918,56.0247,56.425,91139.7145
2022-04-18 14:00:00,59.18,59.29,59.01,59.21,61833.60636555113,56.4155,56.5204,56.2534,56.4441,61833.6064
2022-04-18 14:30:00,59.23,59.39,59.13,59.15,91768.07863327872,56.4632,56.6157,56.3678,56.3869,91768.0786
2022-04-18 15:00:00,59.16,59.22,58.98,59.01,75923.23894219518,56.3964,56.4536,56.2249,56.2534,75923.2389
2022-04-18 15:30:00,58.99,58.99,58.67,58.93,211859.3494032296,56.2344,56.2344,55.9293,56.1772,211859.3494
2022-04-19 09:30:00,59.06,59.68,59.06,59.58,96875.73133629769,56.3011,56.8922,56.3011,56.7968,96875.7313
2022-04-19 10:00:00,59.59,59.84,59.4,59.78,147376.55043295107,56.8064,57.0447,56.6252,56.9875,147376.5504
2022-04-19 10:30:00,59.79,60.1,59.79,60.0,260314.7671425228,56.997,57.2925,56.997,57.1972,260314.7671
2022-04-19 11:00:00,59.99,60.68,59.9,60.68,138420.31359700442,57.1877,57.8454,57.1019,57.8454,138420.3136
2022-04-19 11:30:00,60.69,61.17,60.69,60.98,100977.06529370464,57.855,58.3125,57.855,58.1314,100977.0653
2022-04-19 12:00:00,60.98,61.15,60.91,60.97,57837.58483501053,58.1314,58.2935,58.0647,58.1219,57837.5848
2022-04-19 12:30:00,60.98,61.27,60.89,61.16,70411.88860285514,58.1314,58.4079,58.0456,58.303,70411.8886
2022-04-19 13:00:00,61.17,61.34,61.16,61.23,78571.26140884624,58.3125,58.4746,58.303,58.3697,78571.2614
2022-04-19 13:30:00,61.26,61.75,61.26,61.66,87294.64076761057,58.3983,58.8655,58.3983,58.7797,87294.6408
2022-04-19 14:00:00,61.66,61.69,61.27,61.37,43793.58764334191,58.7797,58.8083,58.4079,58.5032,43793.5876
2022-04-19 14:30:00,61.36,61.38,61.15,61.3,42586.00514860753,58.4937,58.5127,58.2935,58.4365,42586.0051
2022-04-19 15:00:00,61.28,61.5,61.21,61.45,66809.03346594897,58.4174,58.6271,58.3507,58.5795,66809.0335
2022-04-19 15:30:00,61.47,61.54,61.19,61.3,256443.9503861456,58.5985,58.6653,58.3316,58.4365,256443.9504
2022-04-20 09:30:00,62.05,62.56,61.8,62.03,76462.67259536625,59.1514,59.6376,58.9131,59.1324,76462.6726
2022-04-20 10:00:00,62.0,62.0,61.35,61.45,42946.40767610578,59.1038,59.1038,58.4841,58.5795,42946.4077
2022-04-20 10:30:00,61.43,62.26,61.34,62.06,53400.42124970746,58.5604,59.3516,58.4746,59.161,53400.4212
2022-04-20 11:00:00,62.02,62.14,61.81,61.94,46603.08916452141,59.1228,59.2372,58.9227,59.0466,46603.0892
2022-04-20 11:30:00,61.93,62.17,61.92,62.14,34959.04516732974,59.037,59.2658,59.0275,59.2372,34959.0452
2022-04-20 12:00:00,62.15,62.3,61.98,62.19,57421.01567985022,59.2468,59.3898,59.0847,59.2849,57421.0157
2022-04-20 12:30:00,62.2,62.27,62.09,62.2,31665.10648256494,59.2944,59.3612,59.1896,59.2944,31665.1065
2022-04-20 13:00:00,62.18,62.26,62.07,62.1,49283.87549730868,59.2754,59.3516,59.1705,59.1991,49283.8755
2022-04-20 13:30:00,62.1,62.33,62.1,62.25,51571.4954364615,59.1991,59.4184,59.1991,59.3421,51571.4954
2022-04-20 14:00:00,62.27,62.34,61.98,62.05,40279.66300023402,59.3612,59.4279,59.0847,59.1514,40279.663
2022-04-20 14:30:00,62.04,62.24,61.95,62.04,77873.85911537561,59.1419,59.3326,59.0561,59.1419,77873.8591
2022-04-20 15:00:00,62.03,62.23,62.0,62.17,49534.28504563538,59.1324,59.323,59.1038,59.2658,49534.285
2022-04-20 15:30:00,62.18,62.31,61.94,61.99,232746.31406505968,59.2754,59.3993,59.0466,59.0942,232746.3141
2022-04-21 09:30:00,63.12,63.63,62.75,63.39,92573.1336297683,60.1715,60.6576,59.8187,60.4288,92573.1336
2022-04-21 10:00:00,63.33,63.4,63.0,63.4,104039.31663936345,60.3716,60.4384,60.0571,60.4384,104039.3166
2022-04-21 10:30:00,63.39,63.42,62.74,62.86,67729.93213199158,60.4288,60.4574,59.8092,59.9236,67729.9321
2022-04-21 11:00:00,62.86,62.88,62.56,62.72,87014.97776737655,59.9236,59.9427,59.6376,59.7901,87014.9778
2022-04-21 11:30:00,62.69,62.82,62.59,62.65,67392.93236601919,59.7615,59.8855,59.6662,59.7234,67392.9324
2022-04-21 12:00:00,62.64,62.79,62.54,62.55,78530.30657617598,59.7139,59.8569,59.6186,59.6281,78530.3066
2022-04-21 12:30:00,62.58,62.61,62.38,62.39,61510.64825649426,59.6567,59.6853,59.466,59.4756,61510.6483
2022-04-21 13:00:00,62.38,62.42,62.0,62.41,47987.36250877603,59.466,59.5042,59.1038,59.4946,47987.3625
2022-04-21 13:30:00,62.41,62.49,62.08,62.08,45707.93353615727,59.4946,59.5709,59.18,59.18,45707.9335
2022-04-21 14:00:00,62.09,62.11,61.85,62.04,47852.79663000234,59.1896,59.2086,58.9608,59.1419,47852.7966
2022-04-21 14:30:00,62.04,62.35,61.91,62.01,53002.57430376784,59.1419,59.4374,59.018,59.1133,53002.5743
2022-04-21 15:00:00,61.96,62.27,61.8,62.26,57194.00889304937,59.0656,59.3612,58.9131,59.3516,57194.0089
2022-04-21 15:30:00,62.23,62.39,62.03,62.15,402930.0257430376,59.323,59.4756,59.1324,59.2468,402930.0257
2022-04-22 09:30:00,61.78,61.78,61.02,61.1,69178.56307044231,58.8941,58.8941,58.1696,58.2458,69178.5631
2022-04-22 10:00:00,61.1,61.63,61.03,61.38,68464.77884390358,58.2458,58.7511,58.1791,58.5127,68464.7788
2022-04-22 10:30:00,61.39,61.6,61.09,61.14,39954.36461502457,58.5223,58.7225,58.2363,58.284,39954.3646
2022-04-22 11:00:00,61.15,61.54,61.1,61.39,59727.35782822373,58.2935,58.6653,58.2458,58.5223,59727.3578
2022-04-22 11:30:00,61.39,61.48,61.27,61.33,47770.88696466183,58.5223,58.6081,58.4079,58.4651,47770.887
2022-04-22 12:00:00,61.32,61.42,61.2,61.27,35232.857477182304,58.4555,58.5509,58.3411,58.4079,35232.8575
2022-04-22 12:30:00,61.25,61.35,60.97,60.99,38969.108354785865,58.3888,58.4841,58.1219,58.141,38969.1084
2022-04-22 13:00:00,61.0,61.04,60.77,60.86,47425.6962321554,58.1505,58.1886,57.9312,58.017,47425.6962
2022-04-22 13:30:00,60.86,60.95,60.61,60.61,40693.89187924175,58.017,58.1028,57.7787,57.7787,40693.8919
2022-04-22 14:00:00,60.63,60.74,60.48,60.57,34261.64287385911,57.7978,57.9026,57.6548,57.7406,34261.6429
2022-04-22 14:30:00,60.57,60.6,60.37,60.42,31023.87081675637,57.7406,57.7692,57.5499,57.5976,31023.8708
2022-04-22 15:00:00,60.51,60.74,60.4,60.61,52471.33161713082,57.6834,57.9026,57.5785,57.7787,52471.3316
2022-04-22 15:30:00,60.59,60.88,60.2,60.27,244778.8439035806,57.7596,58.0361,57.3879,57.4546,244778.8439
2022-04-25 09:30:00,60.0,60.22,59.37,59.4,84144.62906622981,57.1972,57.4069,56.5966,56.6252,84144.6291
2022-04-25 10:00:00,59.42,59.8,59.23,59.64,77839.92511116312,56.6443,57.0065,56.4632,56.854,77839.9251
2022-04-25 10:30:00,59.63,60.16,59.61,60.03,70092.44090802714,56.8445,57.3497,56.8254,57.2258,70092.4409
2022-04-25 11:00:00,60.04,60.55,60.03,60.38,123288.08799438331,57.2353,57.7215,57.2258,57.5595,123288.088
2022-04-25 11:30:00,60.42,60.44,59.83,60.02,107048.91177158905,57.5976,57.6166,57.0351,57.2163,107048.9118
2022-04-25 12:00:00,60.0,60.9,59.86,60.9,99439.50386145564,57.1972,58.0552,57.0637,58.0552,99439.5039
2022-04-25 12:30:00,60.92,61.4,60.85,61.2,93879.0077229113,58.0742,58.5318,58.0075,58.3411,93879.0077
2022-04-25 13:00:00,61.22,61.47,60.93,61.17,42053.59232389422,58.3602,58.5985,58.0838,58.3125,42053.5923
2022-04-25 13:30:00,61.16,61.33,60.98,61.04,69763.6321085888,58.303,58.4651,58.1314,58.1886,69763.6321
2022-04-25 14:00:00,61.05,61.73,60.87,61.73,78549.02878539667,58.1982,58.8464,58.0266,58.8464,78549.0288
2022-04-25 14:30:00,61.78,61.93,61.6,61.84,73061.0812075825,58.8941,59.037,58.7225,58.9513,73061.0812
2022-04-25 15:00:00,61.84,62.27,61.59,62.27,103814.65012871518,58.9513,59.3612,58.7129,59.3612,103814.6501
2022-04-25 15:30:00,62.27,62.64,62.21,62.51,361094.0791013339,59.3612,59.7139,59.304,59.59,361094.0791
2022-04-26 09:30:00,62.37,62.91,61.68,62.86,56222.79428972618,59.4565,59.9713,58.7987,59.9236,56222.7943
2022-04-26 10:00:00,62.86,63.37,62.68,62.84,81185.34987128481,59.9236,60.4098,59.752,59.9045,81185.3499
2022-04-26 10:30:00,62.94,63.1,62.2,62.44,106285.981745846,59.9999,60.1524,59.2944,59.5232,106285.9817
2022-04-26 11:00:00,62.39,62.39,61.43,61.78,67034.87011467353,59.4756,59.4756,58.5604,58.8941,67034.8701
2022-04-26 11:30:00,61.79,62.08,61.64,61.71,43449.56704891177,58.9036,59.18,58.7606,58.8273,43449.567
2022-04-26 12:00:00,61.72,62.34,61.71,62.3,45304.235899836174,58.8369,59.4279,58.8273,59.3898,45304.2359
2022-04-26 12:30:00,62.29,62.4,62.04,62.4,45073.71869880646,59.3802,59.4851,59.1419,59.4851,45073.7187
2022-04-26 13:00:00,62.42,62.42,61.84,61.92,39992.97917154224,59.5042,59.5042,58.9513,59.0275,39992.9792
2022-04-26 13:30:00,61.9,62.2,61.81,62.04,43045.86941259069,59.0084,59.2944,58.9227,59.1419,43045.8694
2022-04-26 14:00:00,62.06,62.6,61.97,62.53,67486.54341212263,59.161,59.6757,59.0752,59.609,67486.5434
2022-04-26 14:30:00,62.53,62.62,62.11,62.47,85746.54809267493,59.609,59.6948,59.2086,59.5518,85746.5481
2022-04-26 15:00:00,62.49,62.54,61.98,62.14,73937.51462672596,59.5709,59.6186,59.0847,59.2372,73937.5146
2022-04-26 15:30:00,62.13,62.19,61.69,61.76,274913.4097823543,59.2277,59.2849,58.8083,58.875,274913.4098
2022-04-27 09:30:00,61.99,63.33,61.92,62.78,155238.70816756375,59.0942,60.3716,59.0275,59.8473,155238.7082
2022-04-27 10:00:00,62.8,62.89,61.48,61.49,181449.80107652704,59.8664,59.9522,58.6081,58.6176,181449.8011
2022-04-27 10:30:00,61.49,61.49,61.04,61.22,109571.72946407676,58.6176,58.6176,58.1886,58.3602,109571.7295
2022-04-27 11:00:00,61.24,61.88,61.1,61.78,93283.40744207815,58.3793,58.9894,58.2458,58.8941,93283.4074
2022-04-27 11:30:00,61.84,62.33,61.76,62.27,94873.62508776036,58.9513,59.4184,58.875,59.3612,94873.6251
2022-04-27 12:00:00,62.24,62.66,62.1,62.58,61295.34285045635,59.3326,59.7329,59.1991,59.6567,61295.3429
2022-04-27 12:30:00,62.62,62.73,62.51,62.58,57693.657851626485,59.6948,59.7997,59.59,59.6567,57693.6579
2022-04-27 13:00:00,62.61,62.62,62.11,62.39,63640.29955534753,59.6853,59.6948,59.2086,59.4756,63640.2996
2022-04-27 13:30:00,62.42,62.71,62.26,62.71,75279.66300023402,59.5042,59.7806,59.3516,59.7806,75279.663
2022-04-27 14:00:00,62.7,62.94,62.63,62.8,221406.50596770417,59.7711,59.9999,59.7043,59.8664,221406.506
2022-04-27 14:30:00,62.8,63.16,62.6,62.7,487431.5469225368,59.8664,60.2096,59.6757,59.7711,487431.5469
2022-04-27 15:00:00,62.7,62.74,62.37,62.62,179089.63257664404,59.7711,59.8092,59.4565,59.6948,179089.6326
2022-04-27 15:30:00,62.61,62.76,62.42,62.56,481683.8286917856,59.6853,59.8283,59.5042,59.6376,481683.8287
2022-04-28 09:30:00,63.12,63.51,62.7,63.51,85129.88532646852,60.1715,60.5432,59.7711,60.5432,85129.8853
2022-04-28 10:00:00,63.47,63.47,62.46,62.51,102264.21717762695,60.5051,60.5051,59.5423,59.59,102264.2172
2022-04-28 10:30:00,62.46,63.04,62.42,62.93,93955.06669787034,59.5423,60.0952,59.5042,59.9903,93955.0667
2022-04-28 11:00:00,62.9,63.36,62.78,63.28,75491.45799204306,59.9617,60.4002,59.8473,60.324,75491.458
2022-04-28 11:30:00,63.26,63.51,63.14,63.51,59424.29206646384,60.3049,60.5432,60.1905,60.5432,59424.2921
2022-04-28 12:00:00,63.47,63.87,63.34,63.74,72508.7760355722,60.5051,60.8864,60.3812,60.7625,72508.776
2022-04-28 12:30:00,63.77,64.59,63.75,64.33,144827.98970278492,60.7911,61.5728,60.772,61.3249,144827.9897
2022-04-28 13:00:00,64.39,64.58,64.17,64.48,66682.65855370933,61.3821,61.5633,61.1724,61.4679,66682.6586
2022-04-28 13:30:00,64.47,64.69,64.37,64.63,102340.276152586,61.4584,61.6681,61.3631,61.6109,102340.2762
2022-04-28 14:00:00,64.65,65.0,64.6,64.96,89349.40322958109,61.63,61.9636,61.5823,61.9255,89349.4032
2022-04-28 14:30:00,64.97,65.44,64.94,65.38,205305.40603791247,61.935,62.3831,61.9064,62.3259,205305.406
2022-04-28 15:00:00,65.36,65.41,65.03,65.11,143533.81699040486,62.3068,62.3545,61.9922,62.0685,143533.817
2022-04-28 15:30:00,65.09,65.17,64.82,65.01,532674.9356424058,62.0494,62.1257,61.792,61.9732,532674.9356
2022-04-29 09:30:00,64.62,67.44,63.93,65.31,625874.0931429908,61.6014,64.2897,60.9436,62.2592,625874.0931
2022-04-29 10:00:00,65.27,65.43,64.14,64.39,294906.38895389653,62.221,62.3736,61.1438,61.3821,294906.389
2022-04-29 10:30:00,64.33,64.57,63.56,63.98,228587.6433419144,61.3249,61.5537,60.5909,60.9913,228587.6433
2022-04-29 11:00:00,63.95,64.0,63.4,63.63,157590.6857009127,60.9627,61.0104,60.4384,60.6576,157590.6857
2022-04-29 11:30:00,63.62,63.84,62.75,63.1,164526.0940791013,60.6481,60.8578,59.8187,60.1524,164526.0941
2022-04-29 12:00:00,63.14,63.16,62.64,62.86,91151.41586707233,60.1905,60.2096,59.7139,59.9236,91151.4159
2022-04-29 12:30:00,62.89,63.15,62.87,63.01,100813.24596302364,59.9522,60.2001,59.9331,60.0666,100813.246
2022-04-29 13:00:00,62.98,63.01,62.3,62.83,105269.13175754738,60.038,60.0666,59.3898,59.895,105269.1318
2022-04-29 13:30:00,62.85,63.04,62.54,62.75,109094.31312894922,59.9141,60.0952,59.6186,59.8187,109094.3131
2022-04-29 14:00:00,62.74,62.76,62.27,62.35,114571.72946407676,59.8092,59.8283,59.3612,59.4374,114571.7295
2022-04-29 14:30:00,62.33,62.4,61.5,61.84,161894.45354551836,59.4184,59.4851,58.6271,58.9513,161894.4535
2022-04-29 15:00:00,61.82,62.12,61.6,61.78,207437.3976129183,58.9322,59.2182,58.7225,58.8941,207437.3976
2022-04-29 15:30:00,61.76,61.88,60.71,60.87,537646.8523285748,58.875,58.9894,57.874,58.0266,537646.8523
2022-05-02 09:30:00,60.97,61.79,59.83,61.21,146612.45026913175,58.1219,58.9036,57.0351,58.3507,146612.4503
2022-05-02 10:00:00,61.16,61.55,60.88,61.32,199063.8895389656,58.303,58.6748,58.0361,58.4555,199063.8895
2022-05-02 10:30:00,61.27,62.02,61.05,61.1,163401.59138778376,58.4079,59.1228,58.1982,58.2458,163401.5914
2022-05-02 11:00:00,61.13,61.13,60.28,60.38,135607.30166159605,58.2744,58.2744,57.4641,57.5595,135607.3017
2022-05-02 11:30:00,60.39,60.97,60.17,60.97,88270.53592323893,57.569,58.1219,57.3593,58.1219,88270.5359
2022-05-02 12:00:00,60.94,61.08,60.31,60.45,74041.65691551603,58.0933,58.2268,57.4927,57.6262,74041.6569
2022-05-02 12:30:00,60.48,60.63,60.07,60.11,112513.45658787736,57.6548,57.7978,57.2639,57.3021,112513.4566
2022-05-02 13:00:00,60.14,60.5,60.1,60.19,102631.64053358296,57.3307,57.6738,57.2925,57.3783,102631.6405
2022-05-02 13:30:00,60.13,60.27,59.83,60.09,112958.1090568687,57.3211,57.4546,57.0351,57.283,112958.1091
2022-05-02 14:00:00,60.06,60.26,59.57,59.81,84324.83032997893,57.2544,57.4451,56.7873,57.0161,84324.8303
2022-05-02 14:30:00,59.8,59.91,59.48,59.59,89328.34074420782,57.0065,57.1114,56.7015,56.8064,89328.3407
2022-05-02 15:00:00,59.6,60.54,59.5,60.39,123174.58460098293,56.8159,57.712,56.7206,57.569,123174.5846
2022-05-02 15:30:00,60.39,60.85,60.33,60.84,418332.55324128247,57.569,58.0075,57.5118,57.998,418332.5532
2022-05-03 09:30:00,60.7,61.96,60.7,61.73,199544.816288322,57.8645,59.0656,57.8645,58.8464,199544.8163
2022-05-03 10:00:00,61.72,62.23,61.36,62.23,157464.31078867306,58.8369,59.323,58.4937,59.323,157464.3108
2022-05-03 10:30:00,62.23,62.33,61.19,61.44,162463.14065059676,59.323,59.4184,58.3316,58.5699,162463.1407
2022-05-03 11:00:00,61.45,62.51,61.33,62.34,174861.92370699742,58.5795,59.59,58.4651,59.4279,174861.9237
2022-05-03 11:30:00,62.33,62.84,62.33,62.71,82413.99485139246,59.4184,59.9045,59.4184,59.7806,82413.9949
2022-05-03 12:00:00,62.69,63.06,62.57,62.94,107967.47016147904,59.7615,60.1143,59.6472,59.9999,107967.4702
2022-05-03 12:30:00,62.88,63.18,62.74,62.87,78252.98385209455,59.9427,60.2287,59.8092,59.9331,78252.9839
2022-05-03 13:00:00,62.87,63.27,62.86,63.01,112344.95670489116,59.9331,60.3145,59.9236,60.0666,112344.9567
2022-05-03 13:30:00,63.04,63.35,62.99,63.2,116631.17247835244,60.0952,60.3907,60.0475,60.2477,116631.1725
2022-05-03 14:00:00,63.18,63.2,62.67,62.8,152389.4219517903,60.2287,60.2477,59.7425,59.8664,152389.422
2022-05-03 14:30:00,62.82,63.37,62.68,63.33,132688.9772993213,59.8855,60.4098,59.752,60.3716,132688.9773
2022-05-03 15:00:00,63.32,63.63,63.18,63.37,100423.58998361806,60.3621,60.6576,60.2287,60.4098,100423.59
2022-05-03 15:30:00,63.37,63.45,62.8,63.21,339146.9693423824,60.4098,60.486,59.8664,60.2573,339146.9693
2022-05-04 09:30:00,62.96,63.74,62.49,63.27,68231.92136672128,60.0189,60.7625,59.5709,60.3145,68231.9214
2022-05-04 10:00:00,63.17,63.48,63.05,63.12,52863.32787268898,60.2191,60.5146,60.1047,60.1715,52863.3279
2022-05-04 10:30:00,63.07,63.14,62.71,63.03,45436.461502457285,60.1238,60.1905,59.7806,60.0857,45436.4615
2022-05-04 11:00:00,63.03,63.1,62.57,62.73,77772.05710273812,60.0857,60.1524,59.6472,59.7997,77772.0571
2022-05-04 11:30:00,62.73,62.8,62.21,62.32,79177.39293236601,59.7997,59.8664,59.304,59.4088,79177.3929
2022-05-04 12:00:00,62.32,63.07,62.27,63.06,58891.879241750525,59.4088,60.1238,59.3612,60.1143,58891.8792
2022-05-04 12:30:00,63.06,63.06,62.68,62.98,51207.58249473438,60.1143,60.1143,59.752,60.038,51207.5825
2022-05-04 13:00:00,63.0,63.05,62.65,62.75,64193.77486543412,60.0571,60.1047,59.7234,59.8187,64193.7749
2022-05-04 13:30:00,62.75,63.21,62.64,63.21,127681.95647086356,59.8187,60.2573,59.7139,60.2573,127681.9565
2022-05-04 14:00:00,63.02,63.62,62.89,63.54,107377.72057102736,60.0761,60.6481,59.9522,60.5718,107377.7206
2022-05-04 14:30:00,63.56,64.75,62.81,64.71,153976.1291832436,60.5909,61.7253,59.8759,61.6872,153976.1292
2022-05-04 15:00:00,64.69,65.72,64.6,65.7,160409.54832670253,61.6681,62.65,61.5823,62.6309,160409.5483
2022-05-04 15:30:00,65.71,66.27,65.66,66.11,385344.0205944301,62.6405,63.1743,62.5928,63.0218,385344.0206
2022-05-05 09:30:00,65.14,65.45,63.97,64.1,92222.0922068804,62.0971,62.3926,60.9818,61.1057,92222.0922
2022-05-05 10:00:00,64.12,64.18,63.22,63.3,95301.8956236836,61.1247,61.1819,60.2668,60.343,95301.8956
2022-05-05 10:30:00,63.29,63.72,63.08,63.54,56534.05101802012,60.3335,60.7434,60.1333,60.5718,56534.051
2022-05-05 11:00:00,63.51,63.51,62.71,62.82,65273.81230985256,60.5432,60.5432,59.7806,59.8855,65273.8123
2022-05-05 11:30:00,62.76,63.28,62.48,62.61,29046.3374678212,59.8283,60.324,59.5614,59.6853,29046.3375
2022-05-05 12:00:00,62.57,62.63,62.23,62.48,71288.3220219986,59.6472,59.7043,59.323,59.5614,71288.322
2022-05-05 12:30:00,62.48,62.63,62.0,62.45,61108.12075824947,59.5614,59.7043,59.1038,59.5328,61108.1208
2022-05-05 13:00:00,62.51,62.97,62.49,62.74,46564.474608003744,59.59,60.0285,59.5709,59.8092,46564.4746
2022-05-05 13:30:00,62.73,63.04,62.49,62.68,64143.45892815352,59.7997,60.0952,59.5709,59.752,64143.4589
2022-05-05 14:00:00,62.67,62.74,62.06,62.06,47679.61619471097,59.7425,59.8092,59.161,59.161,47679.6162
2022-05-05 14:30:00,62.06,62.53,62.0,62.34,53875.49730868242,59.161,59.609,59.1038,59.4279,53875.4973
2022-05-05 15:00:00,62.33,62.35,61.82,61.86,86082.37772057102,59.4184,59.4374,58.9322,58.9703,86082.3777
2022-05-05 15:30:00,61.84,62.44,61.72,62.37,350347.531008659,58.9513,59.5232,58.8369,59.4565,350347.531
2022-05-06 09:30:00,62.32,62.32,60.2,60.45,68874.32717060612,59.4088,59.4088,57.3879,57.6262,68874.3272
2022-05-06 10:00:00,60.35,61.43,60.25,61.09,132236.13386379593,57.5309,58.5604,57.4355,58.2363,132236.1339
2022-05-06 10:30:00,61.04,61.45,60.45,61.3,251102.270067868,58.1886,58.5795,57.6262,58.4365,251102.2701
2022-05-06 11:00:00,61.26,61.55,61.07,61.36,152192.83875497308,58.3983,58.6748,58.2172,58.4937,152192.8388
2022-05-06 11:30:00,61.35,61.38,60.51,60.58,138966.76807863326,58.4841,58.5127,57.6834,57.7501,138966.7681
2022-05-06 12:00:00,60.6,61.06,60.4,60.9,108907.09103674232,57.7692,58.2077,57.5785,58.0552,108907.091
2022-05-06 12:30:00,60.8,61.27,60.73,61.23,63791.24736718933,57.9598,58.4079,57.8931,58.3697,63791.2474
2022-05-06 13:00:00,61.24,61.27,60.65,60.95,400610.81207582494,58.3793,58.4079,57.8168,58.1028,400610.8121
2022-05-06 13:30:00,60.92,61.1,60.71,60.92,70444.65246899133,58.0742,58.2458,57.874,58.0742,70444.6525
2022-05-06 14:00:00,60.88,61.0,60.48,60.6,48784.22653873157,58.0361,58.1505,57.6548,57.7692,48784.2265
2022-05-06 14:30:00,60.62,60.82,60.35,60.58,46138.54434823309,57.7882,57.9789,57.5309,57.7501,46138.5443
2022-05-06 15:00:00,60.55,60.57,60.05,60.29,57139.0124034636,57.7215,57.7406,57.2449,57.4737,57139.0124
2022-05-06 15:30:00,60.29,60.93,60.27,60.63,339777.6737655043,57.4737,58.0838,57.4546,57.7978,339777.6738
2022-05-09 09:30:00,60.13,61.39,59.7,61.27,185078.3992511116,57.3211,58.5223,56.9112,58.4079,185078.3993
2022-05-09 10:00:00,61.32,61.46,60.86,61.01,111088.22841095248,58.4555,58.589,58.017,58.16,111088.2284
2022-05-09 10:30:00,61.01,61.19,60.57,60.6,66262.57898432015,58.16,58.3316,57.7406,57.7692,66262.579
2022-05-09 11:00:00,60.59,60.99,60.49,60.7,31742.33559560028,57.7596,58.141,57.6643,57.8645,31742.3356
2022-05-09 11:30:00,60.63,61.14,60.62,61.06,42859.81745846009,57.7978,58.284,57.7882,58.2077,42859.8175
2022-05-09 12:00:00,61.06,61.65,60.96,61.32,55672.82939386847,58.2077,58.7701,58.1124,58.4555,55672.8294
2022-05-09 12:30:00,61.31,61.51,60.7,60.73,49109.52492394102,58.446,58.6367,57.8645,57.8931,49109.5249
2022-05-09 13:00:00,60.71,61.08,60.63,61.04,37342.61642873859,57.874,58.2268,57.7978,58.1886,37342.6164
2022-05-09 13:30:00,61.04,61.15,60.68,60.92,42712.38006084718,58.1886,58.2935,57.8454,58.0742,42712.3801
2022-05-09 14:00:00,60.92,61.22,60.88,61.01,62871.51883922303,58.0742,58.3602,58.0361,58.16,62871.5188
2022-05-09 14:30:00,61.01,61.46,60.86,61.37,51754.0369763632,58.16,58.589,58.017,58.5032,51754.037
2022-05-09 15:00:00,61.45,61.68,61.11,61.16,100415.399017084,58.5795,58.7987,58.2554,58.303,100415.399
2022-05-09 15:30:00,61.14,61.14,60.58,60.88,207824.71331617128,58.284,58.284,57.7501,58.0361,207824.7133
2022-05-10 09:30:00,62.08,62.12,60.92,61.24,59522.58366487245,59.18,59.2182,58.0742,58.3793,59522.5837
2022-05-10 10:00:00,61.22,61.23,60.57,60.7,76699.04048677743,58.3602,58.3697,57.7406,57.8645,76699.0405
2022-05-10 10:30:00,60.74,60.78,60.04,60.07,80038.61455651767,57.9026,57.9408,57.2353,57.2639,80038.6146
2022-05-10 11:00:00,60.03,60.33,59.68,59.87,55056.16662766206,57.2258,57.5118,56.8922,57.0733,55056.1666
2022-05-10 11:30:00,59.86,60.12,59.37,59.69,45916.21811373742,57.0637,57.3116,56.5966,56.9017,45916.2181
2022-05-10 12:00:00,59.74,59.92,59.4,59.51,33970.278492862155,56.9493,57.1209,56.6252,56.7301,33970.2785
2022-05-10 12:30:00,59.59,59.63,59.0,59.13,105058.50690381465,56.8064,56.8445,56.2439,56.3678,105058.5069
2022-05-10 13:00:00,59.1,59.63,59.08,59.6,92889.07091036742,56.3392,56.8445,56.3202,56.8159,92889.0709
2022-05-10 13:30:00,59.66,60.36,59.62,60.29,100792.18347765035,56.8731,57.5404,56.835,57.4737,100792.1835
2022-05-10 14:00:00,60.33,60.39,59.92,60.0,151998.59583430845,57.5118,57.569,57.1209,57.1972,151998.5958
2022-05-10 14:30:00,60.02,60.24,59.8,59.96,45421.24970746548,57.2163,57.426,57.0065,57.1591,45421.2497
2022-05-10 15:00:00,60.06,60.27,59.38,59.43,51972.85279663,57.2544,57.4546,56.6062,56.6538,51972.8528
2022-05-10 15:30:00,59.39,59.41,58.98,59.27,266346.82892581326,56.6157,56.6348,56.2249,56.5013,266346.8289
2022-05-11 09:30:00,59.27,59.68,58.32,59.52,54667.68078633279,56.5013,56.8922,55.5957,56.7396,54667.6808
2022-05-11 10:00:00,59.64,59.8,58.93,59.75,66872.2209220688,56.854,57.0065,56.1772,56.9589,66872.2209
2022-05-11 10:30:00,59.75,60.04,59.28,59.33,51783.290428270535,56.9589,57.2353,56.5108,56.5585,51783.2904
2022-05-11 11:00:00,59.32,59.46,58.81,59.3,48673.06342148373,56.549,56.6824,56.0628,56.5299,48673.0634
2022-05-11 11:30:00,59.22,59.43,58.83,59.02,50340.51018020126,56.4536,56.6538,56.0819,56.263,50340.5102
2022-05-11 12:00:00,59.03,59.05,58.23,58.28,42538.02948747952,56.2725,56.2916,55.5099,55.5576,42538.0295
2022-05-11 12:30:00,58.2,58.43,57.94,57.96,68196.81722443248,55.4813,55.7005,55.2334,55.2525,68196.8172
2022-05-11 13:00:00,57.92,57.98,57.51,57.56,116900.30423589984,55.2144,55.2716,54.8235,54.8712,116900.3042
2022-05-11 13:30:00,57.53,57.66,57.18,57.22,45359.23238942195,54.8426,54.9665,54.5089,54.5471,45359.2324
2022-05-11 14:00:00,57.21,57.99,57.21,57.78,45241.048443716354,54.5375,55.2811,54.5375,55.0809,45241.0484
2022-05-11 14:30:00,57.77,58.13,57.67,57.75,52981.51181839457,55.0714,55.4146,54.976,55.0523,52981.5118
2022-05-11 15:00:00,57.73,57.98,57.6,57.68,56665.10648256494,55.0332,55.2716,54.9093,54.9856,56665.1065
2022-05-11 15:30:00,57.68,57.75,56.86,56.88,305368.5934940323,54.9856,55.0523,54.2039,54.2229,305368.5935
2022-05-12 09:30:00,56.75,57.91,56.41,57.79,53688.27521647554,54.099,55.2048,53.7749,55.0904,53688.2752
2022-05-12 10:00:00,57.75,58.74,57.55,58.35,164788.20500819097,55.0523,55.9961,54.8617,55.6243,164788.205
2022-05-12 10:30:00,58.43,58.78,57.92,58.74,139344.72267727592,55.7005,56.0342,55.2144,55.9961,139344.7227
2022-05-12 11:00:00,58.76,58.99,58.39,58.47,59200.79569389187,56.0151,56.2344,55.6624,55.7387,59200.7957
2022-05-12 11:30:00,58.53,58.87,58.01,58.03,30242.21858179265,55.7959,56.12,55.3002,55.3192,30242.2186
2022-05-12 12:00:00,57.98,58.57,57.85,58.57,52110.92908963258,55.2716,55.834,55.1476,55.834,52110.9291
2022-05-12 12:30:00,58.61,58.79,58.4,58.54,55104.14228879008,55.8721,56.0437,55.6719,55.8054,55104.1423
2022-05-12 13:00:00,58.52,58.66,58.31,58.38,44137.60823777205,55.7863,55.9198,55.5861,55.6529,44137.6082
2022-05-12 13:30:00,58.39,58.45,57.75,57.79,42850.45635384975,55.6624,55.7196,55.0523,55.0904,42850.4564
2022-05-12 14:00:00,57.87,58.04,57.53,57.67,40469.22536859349,55.1667,55.3288,54.8426,54.976,40469.2254
2022-05-12 14:30:00,57.64,57.75,57.39,57.48,34756.61128013105,54.9474,55.0523,54.7091,54.7949,34756.6113
2022-05-12 15:00:00,57.51,58.42,57.44,58.18,74720.33699976596,54.8235,55.691,54.7568,55.4622,74720.337
2022-05-12 15:30:00,58.17,58.72,58.17,58.66,285406.03791247366,55.4527,55.977,55.4527,55.9198,285406.0379
2022-05-13 09:30:00,59.13,60.11,59.1,59.9,54646.61830095951,56.3678,57.3021,56.3392,57.1019,54646.6183
2022-05-13 10:00:00,60.15,60.47,59.91,60.34,108107.8867306342,57.3402,57.6452,57.1114,57.5213,108107.8867
2022-05-13 10:30:00,60.36,60.48,59.92,60.21,36222.79428972618,57.5404,57.6548,57.1209,57.3974,36222.7943
2022-05-13 11:00:00,60.22,60.29,59.9,60.11,40273.81230985256,57.4069,57.4737,57.1019,57.3021,40273.8123
2022-05-13 11:30:00,60.16,60.16,59.81,59.81,23465.94898197988,57.3497,57.3497,57.0161,57.0161,23465.949
2022-05-13 12:00:00,59.92,60.19,59.82,60.12,386818.3945705593,57.1209,57.3783,57.0256,57.3116,386818.3946
2022-05-13 12:30:00,60.16,60.22,59.63,59.69,58871.98689445354,57.3497,57.4069,56.8445,56.9017,58871.9869
2022-05-13 13:00:00,59.72,59.85,59.61,59.74,43133.62976831266,56.9303,57.0542,56.8254,56.9493,43133.6298
2022-05-13 13:30:00,59.74,59.8,59.22,59.22,46216.94359934472,56.9493,57.0065,56.4536,56.4536,46216.9436
2022-05-13 14:00:00,59.22,59.22,58.86,58.99,41268.42967470161,56.4536,56.4536,56.1105,56.2344,41268.4297
2022-05-13 14:30:00,58.98,59.39,58.97,59.39,41153.7561432249,56.2249,56.6157,56.2153,56.6157,41153.7561
2022-05-13 15:00:00,59.38,59.79,59.37,59.78,64904.04867774397,56.6062,56.997,56.5966,56.9875,64904.0487
2022-05-13 15:30:00,59.75,59.8,59.22,59.49,257811.84179733208,56.9589,57.0065,56.4536,56.711,257811.8418
2022-05-16 09:30:00,59.24,59.44,56.95,57.55,101454.4816288322,56.4727,56.6634,54.2897,54.8617,101454.4816
2022-05-16 10:00:00,57.57,58.58,57.3,58.57,100617.8329042827,54.8807,55.8435,54.6233,55.834,100617.8329
2022-05-16 10:30:00,58.57,58.59,57.8,57.88,90652.93704657147,55.834,55.8531,55.1,55.1762,90652.937
2022-05-16 11:00:00,57.92,58.45,57.84,58.25,47941.72712380061,55.2144,55.7196,55.1381,55.529,47941.7271
2022-05-16 11:30:00,58.28,59.03,58.28,58.98,42374.2101567985,55.5576,56.2725,55.5576,56.2249,42374.2102
2022-05-16 12:00:00,59.0,59.18,58.71,58.73,29560.028083313828,56.2439,56.4155,55.9675,55.9865,29560.0281
2022-05-16 12:30:00,58.69,58.92,58.63,58.7,24775.333489351746,55.9484,56.1677,55.8912,55.9579,24775.3335
2022-05-16 13:00:00,58.69,59.12,58.62,59.07,42161.24502691317,55.9484,56.3583,55.8817,56.3106,42161.245
2022-05-16 13:30:00,59.06,59.21,58.9,58.97,41285.98174584601,56.3011,56.4441,56.1486,56.2153,41285.9817
2022-05-16 14:00:00,58.96,59.26,58.83,59.12,48756.14322490054,56.2058,56.4918,56.0819,56.3583,48756.1432
2022-05-16 14:30:00,59.14,59.24,58.93,59.01,45384.9754271004,56.3774,56.4727,56.1772,56.2534,45384.9754
2022-05-16 15:00:00,58.99,59.2,58.77,58.78,241704.8911771589,56.2344,56.4346,56.0247,56.0342,241704.8912
2022-05-16 15:30:00,58.77,58.91,58.59,58.72,245542.94406739995,56.0247,56.1581,55.8531,55.977,245542.9441
2022-05-17 09:30:00,59.93,60.26,58.98,59.13,85074.88883688275,57.1305,57.4451,56.2249,56.3678,85074.8888
2022-05-17 10:00:00,59.12,59.39,58.88,58.9,30984.08612216241,56.3583,56.6157,56.1295,56.1486,30984.0861
2022-05-17 10:30:00,58.9,59.1,58.42,58.82,29124.736718932832,56.1486,56.3392,55.691,56.0723,29124.7367
2022-05-17 11:00:00,58.81,59.19,58.66,59.1,31264.91926047273,56.0628,56.425,55.9198,56.3392,31264.9193
2022-05-17 11:30:00,59.12,59.53,59.12,59.49,29505.031593728057,56.3583,56.7492,56.3583,56.711,29505.0316
2022-05-17 12:00:00,59.47,59.84,59.25,59.8,27753.33489351744,56.692,57.0447,56.4822,57.0065,27753.3349
2022-05-17 12:30:00,59.77,59.85,59.63,59.75,31559.79405569857,56.9779,57.0542,56.8445,56.9589,31559.7941
2022-05-17 13:00:00,59.75,59.97,59.65,59.84,33846.243856775094,56.9589,57.1686,56.8636,57.0447,33846.2439
2022-05-17 13:30:00,59.85,59.91,59.69,59.83,31908.495202433885,57.0542,57.1114,56.9017,57.0351,31908.4952
2022-05-17 14:00:00,59.87,60.03,59.33,59.5,79529.6044933302,57.0733,57.2258,56.5585,56.7206,79529.6045
2022-05-17 14:30:00,59.47,59.92,59.38,59.84,44813.94804586941,56.692,57.1209,56.6062,57.0447,44813.948
2022-05-17 15:00:00,59.82,60.05,59.82,59.99,42571.96349169202,57.0256,57.2449,57.0256,57.1877,42571.9635
2022-05-17 15:30:00,59.99,60.08,59.67,59.87,204317.8095015212,57.1877,57.2735,56.8826,57.0733,204317.8095
2022-05-18 09:30:00,58.6,58.92,58.18,58.51,49269.83384039316,55.8626,56.1677,55.4622,55.7768,49269.8338
2022-05-18 10:00:00,58.57,59.02,58.32,58.32,35289.02410484437,55.834,56.263,55.5957,55.5957,35289.0241
2022-05-18 10:30:00,58.28,58.59,58.22,58.5,31711.91200561666,55.5576,55.8531,55.5004,55.7673,31711.912
2022-05-18 11:00:00,58.51,58.51,57.45,57.52,35850.690381465014,55.7768,55.7768,54.7663,54.8331,35850.6904
2022-05-18 11:30:00,57.55,57.8,57.4,57.45,33267.02550901006,54.8617,55.1,54.7187,54.7663,33267.0255
2022-05-18 12:00:00,57.45,57.51,57.1,57.16,37937.04657149543,54.7663,54.8235,54.4327,54.4899,37937.0466
2022-05-18 12:30:00,57.15,57.39,57.07,57.38,35602.62110929089,54.4803,54.7091,54.4041,54.6996,35602.6211
2022-05-18 13:00:00,57.34,57.35,56.61,56.77,47360.16849988298,54.6615,54.671,53.9656,54.1181,47360.1685
2022-05-18 13:30:00,56.73,56.78,56.34,56.47,77621.10929089632,54.08,54.1276,53.7082,53.8321,77621.1093
2022-05-18 14:00:00,56.45,56.6,56.12,56.6,91553.9433653171,53.813,53.956,53.4985,53.956,91553.9434
2022-05-18 14:30:00,56.58,56.64,56.19,56.34,78248.30329978938,53.937,53.9942,53.5652,53.7082,78248.3033
2022-05-18 15:00:00,56.37,56.6,56.35,56.46,99522.58366487244,53.7368,53.956,53.7177,53.8226,99522.5837
2022-05-18 15:30:00,56.46,56.81,56.34,56.61,311358.53030657617,53.8226,54.1562,53.7082,53.9656,311358.5303
2022-05-19 09:30:00,56.24,57.17,56.07,56.49,58334.893517435055,53.6128,54.4994,53.4508,53.8512,58334.8935
2022-05-19 10:00:00,56.54,57.45,56.54,57.06,67602.38708167564,53.8988,54.7663,53.8988,54.3945,67602.3871
2022-05-19 10:30:00,57.04,57.33,56.57,56.75,53040.01872220922,54.3755,54.6519,53.9274,54.099,53040.0187
2022-05-19 11:00:00,56.86,56.86,56.34,56.59,54694.59396208752,54.2039,54.2039,53.7082,53.9465,54694.594
2022-05-19 11:30:00,56.63,57.14,56.63,56.98,30579.21834776504,53.9846,54.4708,53.9846,54.3183,30579.2183
2022-05-19 12:00:00,56.95,57.14,56.77,56.92,53966.76807863328,54.2897,54.4708,54.1181,54.2611,53966.7681
2022-05-19 12:30:00,56.91,56.96,56.61,56.81,37541.5399017084,54.2515,54.2992,53.9656,54.1562,37541.5399
2022-05-19 13:00:00,56.81,57.01,56.58,56.91,31710.741867540368,54.1562,54.3469,53.937,54.2515,31710.7419
2022-05-19 13:30:00,56.91,57.61,56.85,57.48,46222.79428972618,54.2515,54.9188,54.1944,54.7949,46222.7943
2022-05-19 14:00:00,57.47,57.47,57.1,57.21,51366.72127311023,54.7854,54.7854,54.4327,54.5375,51366.7213
2022-05-19 14:30:00,57.19,57.32,56.92,57.22,43650.83079803416,54.5185,54.6424,54.2611,54.5471,43650.8308
2022-05-19 15:00:00,57.22,57.55,56.97,57.01,64238.24011233325,54.5471,54.8617,54.3087,54.3469,64238.2401
2022-05-19 15:30:00,57.0,57.08,56.73,56.78,226844.13760823777,54.3373,54.4136,54.08,54.1276,226844.1376
2022-05-20 09:30:00,57.46,57.68,56.27,56.27,79341.21226304704,54.7759,54.9856,53.6414,53.6414,79341.2123
2022-05-20 10:00:00,56.28,56.6,55.89,56.38,51860.51954130587,53.651,53.956,53.2792,53.7463,51860.5195
2022-05-20 10:30:00,56.34,56.34,55.87,55.89,41575.00585069038,53.7082,53.7082,53.2601,53.2792,41575.0059
2022-05-20 11:00:00,55.91,55.98,55.74,55.93,31078.867306342145,53.2983,53.365,53.1362,53.3173,31078.8673
2022-05-20 11:30:00,55.91,56.18,55.88,56.05,24957.87502925345,53.2983,53.5556,53.2697,53.4317,24957.875
2022-05-20 12:00:00,56.04,56.1,55.51,55.72,42040.720805055,53.4222,53.4794,52.9169,53.1171,42040.7208
2022-05-20 12:30:00,55.67,55.81,55.49,55.67,35074.88883688275,53.0695,53.2029,52.8979,53.0695,35074.8888
2022-05-20 13:00:00,55.65,55.65,55.42,55.45,33711.677978001404,53.0504,53.0504,52.8312,52.8597,33711.678
2022-05-20 13:30:00,55.55,56.12,55.54,56.1,59872.454949684055,52.9551,53.4985,52.9455,53.4794,59872.4549
2022-05-20 14:00:00,56.1,56.27,55.85,55.96,90464.54481628833,53.4794,53.6414,53.2411,53.3459,90464.5448
2022-05-20 14:30:00,55.94,56.42,55.7,56.3,41972.85279663,53.3269,53.7844,53.0981,53.67,41972.8528
2022-05-20 15:00:00,56.33,56.66,56.13,56.65,65321.78797098057,53.6986,54.0132,53.508,54.0037,65321.788
2022-05-20 15:30:00,56.65,57.17,56.55,57.07,335641.23566580855,54.0037,54.4994,53.9084,54.4041,335641.2357
2022-05-23 09:30:00,58.11,58.11,57.22,57.37,54900.53826351509,55.3955,55.3955,54.5471,54.6901,54900.5383
2022-05-23 10:00:00,57.36,57.36,56.75,57.15,40753.56892113269,54.6805,54.6805,54.099,54.4803,40753.5689
2022-05-23 10:30:00,57.16,57.61,57.07,57.57,46137.3742101568,54.4899,54.9188,54.4041,54.8807,46137.3742
2022-05-23 11:00:00,57.6,58.09,57.55,57.98,57734.61268429674,54.9093,55.3764,54.8617,55.2716,57734.6127
2022-05-23 11:30:00,57.98,58.2,57.77,57.81,23116.077697168264,55.2716,55.4813,55.0714,55.1095,23116.0777
2022-05-23 12:00:00,57.81,57.92,57.72,57.8,25936.1104610344,55.1095,55.2144,55.0237,55.1,25936.1105
2022-05-23 12:30:00,57.77,57.9,57.63,57.83,36006.31874561198,55.0714,55.1953,54.9379,55.1286,36006.3187
2022-05-23 13:00:00,57.82,57.88,57.58,57.85,28626.257898432013,55.119,55.1762,54.8902,55.1476,28626.2579
2022-05-23 13:30:00,57.85,58.09,57.81,57.99,54300.25743037678,55.1476,55.3764,55.1095,55.2811,54300.2574
2022-05-23 14:00:00,58.02,58.12,57.9,58.1,36034.40205944301,55.3097,55.405,55.1953,55.386,36034.4021
2022-05-23 14:30:00,58.1,58.16,57.82,57.86,29530.774631406504,55.386,55.4432,55.119,55.1572,29530.7746
2022-05-23 15:00:00,57.86,58.04,57.68,57.7,40236.36789141118,55.1572,55.3288,54.9856,55.0046,40236.3679
2022-05-23 15:30:00,57.69,57.78,57.34,57.71,171191.20056166628,54.9951,55.0809,54.6615,55.0142,171191.2006
2022-05-24 09:30:00,57.39,57.53,56.28,56.86,54984.78820500819,54.7091,54.8426,53.651,54.2039,54984.7882
2022-05-24 10:00:00,56.81,56.87,55.52,55.64,87249.00538263515,54.1562,54.2134,52.9265,53.0409,87249.0054
2022-05-24 10:30:00,55.61,55.71,55.09,55.39,57735.78282237304,53.0123,53.1076,52.5166,52.8026,57735.7828
2022-05-24 11:00:00,55.35,55.63,55.33,55.63,33888.36882752165,52.7644,53.0313,52.7454,53.0313,33888.3688
2022-05-24 11:30:00,55.64,55.97,55.58,55.85,34765.9723847414,53.0409,53.3555,52.9837,53.2411,34765.9724
2022-05-24 12:00:00,55.82,56.21,55.77,56.0,20707.933536157267,53.2125,53.5842,53.1648,53.3841,20707.9335
2022-05-24 12:30:00,56.09,56.15,55.8,55.92,28971.44863093845,53.4699,53.527,53.1934,53.3078,28971.4486
2022-05-24 13:00:00,55.92,56.04,55.72,56.01,21525.86005148608,53.3078,53.4222,53.1171,53.3936,21525.8601
2022-05-24 13:30:00,55.99,56.29,55.84,56.16,24272.17411654575,53.3745,53.6605,53.2315,53.5366,24272.1741
2022-05-24 14:00:00,56.16,56.45,55.98,56.2,32267.72759185584,53.5366,53.813,53.365,53.5747,32267.7276
2022-05-24 14:30:00,56.17,56.28,55.81,55.94,25759.41961151416,53.5461,53.651,53.2029,53.3269,25759.4196
2022-05-24 15:00:00,55.93,56.22,55.86,56.2,44034.63608705827,53.3173,53.5938,53.2506,53.5747,44034.6361
2022-05-24 15:30:00,56.21,56.65,56.1,56.22,210835.4785864732,53.5842,54.0037,53.4794,53.5938,210835.4786
2022-05-25 09:30:00,55.78,57.49,55.65,57.04,56460.33231921367,53.1743,54.8045,53.0504,54.3755,56460.3323
2022-05-25 10:00:00,57.14,57.43,56.96,57.41,32711.20992277089,54.4708,54.7473,54.2992,54.7282,32711.2099
2022-05-25 10:30:00,57.43,57.62,57.24,57.27,52990.872923004914,54.7473,54.9284,54.5661,54.5947,52990.8729
2022-05-25 11:00:00,57.28,57.43,57.16,57.19,35308.91645214135,54.6043,54.7473,54.4899,54.5185,35308.9165
2022-05-25 11:30:00,57.16,57.19,56.81,56.98,17656.213433185116,54.4899,54.5185,54.1562,54.3183,17656.2134
2022-05-25 12:00:00,57.0,57.1,56.63,56.75,17594.196115141585,54.3373,54.4327,53.9846,54.099,17594.1961
2022-05-25 12:30:00,56.75,56.86,56.64,56.75,17135.50198923473,54.099,54.2039,53.9942,54.099,17135.502
2022-05-25 13:00:00,56.78,56.92,56.68,56.87,20816.75637725252,54.1276,54.2611,54.0323,54.2134,20816.7564
2022-05-25 13:30:00,56.89,56.99,56.7,56.74,27581.32459630236,54.2325,54.3278,54.0514,54.0895,27581.3246
2022-05-25 14:00:00,56.67,57.24,56.51,57.19,36115.14158670723,54.0228,54.5661,53.8702,54.5185,36115.1416
2022-05-25 14:30:00,57.22,57.48,57.16,57.46,53636.78914111865,54.5471,54.7949,54.4899,54.7759,53636.7891
2022-05-25 15:00:00,57.47,57.84,57.44,57.64,59145.7992043061,54.7854,55.1381,54.7568,54.9474,59145.7992
2022-05-25 15:30:00,57.65,57.81,57.45,57.67,178261.17481862858,54.957,55.1095,54.7663,54.976,178261.1748
2022-05-26 09:30:00,58.21,59.52,57.93,59.47,58589.98361806693,55.713,56.9668,55.445,56.9189,58589.9836
2022-05-26 10:00:00,59.46,59.46,59.07,59.28,30574.537795459863,56.9094,56.9094,56.5361,56.7371,30574.5378
2022-05-26 10:30:00,59.31,59.36,58.99,59.22,48365.31710741868,56.7658,56.8136,56.4595,56.6796,48365.3171
2022-05-26 11:00:00,59.25,59.37,59.1,59.18,21352.67961619471,56.7084,56.8232,56.5648,56.6414,21352.6796
2022-05-26 11:30:00,59.16,59.27,59.07,59.27,20717.29464076761,56.6222,56.7275,56.5361,56.7275,20717.2946
2022-05-26 12:00:00,59.25,59.53,59.24,59.53,28481.16077697168,56.7084,56.9764,56.6988,56.9764,28481.1608
2022-05-26 12:30:00,59.53,59.61,59.4,59.61,23365.31710741868,56.9764,57.0529,56.8519,57.0529,23365.3171
2022-05-26 13:00:00,59.63,59.76,59.57,59.62,27387.081675637724,57.0721,57.1965,57.0146,57.0625,27387.0817
2022-05-26 13:30:00,59.63,59.9,59.57,59.9,54995.31944769483,57.0721,57.3305,57.0146,57.3305,54995.3194
2022-05-26 14:00:00,59.88,59.95,59.64,59.69,29831.50011701381,57.3113,57.3783,57.0816,57.1295,29831.5001
2022-05-26 14:30:00,59.72,59.74,59.48,59.64,17656.213433185116,57.1582,57.1773,56.9285,57.0816,17656.2134
2022-05-26 15:00:00,59.67,59.75,59.47,59.51,48756.14322490054,57.1103,57.1869,56.9189,56.9572,48756.1432
2022-05-26 15:30:00,59.52,59.98,59.51,59.78,187425.69623215537,56.9668,57.407,56.9572,57.2156,187425.6962
2022-05-27 09:30:00,60.23,60.96,59.93,60.17,50956.00280833138,57.6463,58.345,57.3592,57.5889,50956.0028
2022-05-27 10:00:00,60.16,60.27,59.9,59.92,31290.66229815118,57.5793,57.6846,57.3305,57.3496,31290.6623
2022-05-27 10:30:00,59.95,60.1,59.86,59.96,31562.13433185116,57.3783,57.5219,57.2922,57.3879,31562.1343
2022-05-27 11:00:00,59.99,60.26,59.95,60.22,27401.12333255324,57.4166,57.675,57.3783,57.6368,27401.1233
2022-05-27 11:30:00,60.21,60.33,60.14,60.22,16747.01614790545,57.6272,57.742,57.5602,57.6368,16747.0161
2022-05-27 12:00:00,60.23,60.32,60.19,60.21,17121.460332319213,57.6463,57.7325,57.608,57.6272,17121.4603
2022-05-27 12:30:00,60.19,60.23,59.98,60.11,18092.674935642404,57.608,57.6463,57.407,57.5315,18092.6749
2022-05-27 13:00:00,60.09,60.1,59.87,59.92,15289.024104844371,57.5123,57.5219,57.3018,57.3496,15289.0241
2022-05-27 13:30:00,59.92,59.93,59.62,59.69,26675.637725251578,57.3496,57.3592,57.0625,57.1295,26675.6377
2022-05-27 14:00:00,59.72,59.96,59.69,59.94,21433.419143458927,57.1582,57.3879,57.1295,57.3688,21433.4191
2022-05-27 14:30:00,59.93,60.13,59.87,59.9,26553.943365317107,57.3592,57.5506,57.3018,57.3305,26553.9434
2022-05-27 15:00:00,59.92,60.07,59.88,60.04,26654.575239878304,57.3496,57.4932,57.3113,57.4645,26654.5752
2022-05-27 15:30:00,60.04,60.36,59.94,60.21,329643.10788673064,57.4645,57.7707,57.3688,57.6272,329643.1079
2022-05-31 09:30:00,59.49,59.57,58.47,59.04,59780.01404165691,56.9381,57.0146,55.9618,56.5074,59780.014
2022-05-31 10:00:00,59.04,59.43,58.76,59.25,49890.00702082845,56.5074,56.8806,56.2394,56.7084,49890.007
2022-05-31 10:30:00,59.27,59.51,59.15,59.3,35382.63515094781,56.7275,56.9572,56.6127,56.7562,35382.6352
2022-05-31 11:00:00,59.3,59.33,58.82,58.98,39184.41376082377,56.7562,56.7849,56.2968,56.4499,39184.4138
2022-05-31 11:30:00,58.96,59.58,58.91,59.49,49537.79545986426,56.4308,57.0242,56.3829,56.9381,49537.7955
2022-05-31 12:00:00,59.49,59.58,59.23,59.34,56205.24221858179,56.9381,57.0242,56.6892,56.7945,56205.2422
2022-05-31 12:30:00,59.34,59.69,59.34,59.55,56952.96044933302,56.7945,57.1295,56.7945,56.9955,56952.9604
2022-05-31 13:00:00,59.54,59.71,59.21,59.29,75090.10063187455,56.9859,57.1486,56.6701,56.7466,75090.1006
2022-05-31 13:30:00,59.27,60.1,59.22,60.1,76630.00234027614,56.7275,57.5219,56.6796,57.5219,76630.0023
2022-05-31 14:00:00,60.11,60.11,59.62,59.66,39524.92394102504,57.5315,57.5315,57.0625,57.1008,39524.9239
2022-05-31 14:30:00,59.64,59.64,59.19,59.22,66213.43318511583,57.0816,57.0816,56.6509,56.6796,66213.4332
2022-05-31 15:00:00,59.23,59.4,59.05,59.25,133801.77860987597,56.6892,56.8519,56.5169,56.7084,133801.7786
2022-05-31 15:30:00,59.27,59.56,59.18,59.21,263472.96981043764,56.7275,57.0051,56.6414,56.6701,263472.9698
2022-06-01 09:30:00,59.63,59.65,58.91,59.1,38834.54247601217,57.0721,57.0912,56.3829,56.5648,38834.5425
2022-06-01 10:00:00,58.95,59.04,58.52,58.65,38217.87970980576,56.4212,56.5074,56.0097,56.1341,38217.8797
2022-06-01 10:30:00,58.64,58.97,58.51,58.9,69822.13901240347,56.1245,56.4404,56.0001,56.3734,69822.139
2022-06-01 11:00:00,58.87,58.92,58.5,58.69,55953.6625321788,56.3447,56.3925,55.9905,56.1724,55953.6625
2022-06-01 11:30:00,58.7,58.86,58.44,58.45,27645.682190498475,56.182,56.3351,55.9331,55.9427,27645.6822
2022-06-01 12:00:00,58.45,58.57,58.35,58.38,19096.6534051018,55.9427,56.0575,55.847,55.8757,19096.6534
2022-06-01 12:30:00,58.35,58.51,58.22,58.38,21587.877369529604,55.847,56.0001,55.7225,55.8757,21587.8774
2022-06-01 13:00:00,58.35,58.64,58.33,58.58,24750.76058974959,55.847,56.1245,55.8278,56.0671,24750.7606
2022-06-01 13:30:00,58.57,58.71,58.53,58.64,25379.12473671893,56.0575,56.1915,56.0192,56.1245,25379.1247
2022-06-01 14:00:00,58.58,58.94,58.58,58.84,27811.841797332083,56.0671,56.4117,56.0671,56.3159,27811.8418
2022-06-01 14:30:00,58.86,58.97,58.69,58.7,48997.19166861689,56.3351,56.4404,56.1724,56.182,48997.1917
2022-06-01 15:00:00,58.7,58.79,58.51,58.75,43345.42476012169,56.182,56.2681,56.0001,56.2298,43345.4248
2022-06-01 15:30:00,58.71,58.79,58.45,58.49,169736.71893283408,56.1915,56.2681,55.9427,55.981,169736.7189
2022-06-02 09:30:00,59.06,59.97,58.76,59.6,44230.0491457992,56.5265,57.3975,56.2394,57.0433,44230.0491
2022-06-02 10:00:00,59.54,59.7,59.18,59.35,32473.671893283405,56.9859,57.1391,56.6414,56.8041,32473.6719
2022-06-02 10:30:00,59.37,59.72,59.28,59.44,31669.787034870114,56.8232,57.1582,56.7371,56.8902,31669.787
2022-06-02 11:00:00,59.45,59.9,59.37,59.83,40384.9754271004,56.8998,57.3305,56.8232,57.2635,40384.9754
2022-06-02 11:30:00,59.86,59.87,59.25,59.25,189569.38918792416,57.2922,57.3018,56.7084,56.7084,189569.3892
2022-06-02 12:00:00,59.3,59.74,59.29,59.69,34901.708401591386,56.7562,57.1773,56.7466,57.1295,34901.7084
2022-06-02 12:30:00,59.69,59.75,59.57,59.63,122443.24830329978,57.1295,57.1869,57.0146,57.0721,122443.2483
2022-06-02 13:00:00,59.63,59.69,59.45,59.55,34840.86122162415,57.0721,57.1295,56.8998,56.9955,34840.8612
2022-06-02 13:30:00,59.59,59.93,59.58,59.91,37388.251813714014,57.0338,57.3592,57.0242,57.34,37388.2518
2022-06-02 14:00:00,59.89,60.12,59.86,59.9,39668.85092440908,57.3209,57.541,57.2922,57.3305,39668.8509
2022-06-02 14:30:00,59.92,60.03,59.77,59.78,33676.57383571261,57.3496,57.4549,57.2061,57.2156,33676.5738
2022-06-02 15:00:00,59.77,60.06,59.77,59.95,45841.32927685467,57.2061,57.4836,57.2061,57.3783,45841.3293
2022-06-02 15:30:00,59.95,60.46,59.92,60.46,349715.6564474608,57.3783,57.8665,57.3496,57.8665,349715.6564
2022-06-03 09:30:00,59.57,60.14,59.2,60.06,39936.81254388017,57.0146,57.5602,56.6605,57.4836,39936.8125
2022-06-03 10:00:00,60.08,60.57,60.0,60.37,48855.60496138544,57.5028,57.9717,57.4262,57.7803,48855.605
2022-06-03 10:30:00,60.39,60.54,60.21,60.45,27635.15094781184,57.7995,57.943,57.6272,57.8569,27635.1509
2022-06-03 11:00:00,60.38,60.44,60.04,60.1,30864.732038380527,57.7899,57.8473,57.4645,57.5219,30864.732
2022-06-03 11:30:00,60.09,60.37,60.04,60.16,20906.85700912708,57.5123,57.7803,57.4645,57.5793,20906.857
2022-06-03 12:00:00,60.16,60.29,59.99,60.15,23992.51111631172,57.5793,57.7037,57.4166,57.5698,23992.5111
2022-06-03 12:30:00,60.11,60.56,60.09,60.56,32052.422185817926,57.5315,57.9622,57.5123,57.9622,32052.4222
2022-06-03 13:00:00,60.53,60.66,60.33,60.51,71400.65527732272,57.9335,58.0579,57.742,57.9143,71400.6553
2022-06-03 13:30:00,60.51,60.57,60.13,60.39,81525.86005148607,57.9143,57.9717,57.5506,57.7995,81525.8601
2022-06-03 14:00:00,60.39,60.73,60.35,60.69,59184.41376082377,57.7995,58.1249,57.7612,58.0866,59184.4138
2022-06-03 14:30:00,60.7,60.7,60.36,60.48,27405.80388485841,58.0962,58.0962,57.7707,57.8856,27405.8039
2022-06-03 15:00:00,60.47,60.51,60.27,60.45,38391.06014509712,57.876,57.9143,57.6846,57.8569,38391.0601
2022-06-03 15:30:00,60.45,60.67,60.38,60.54,257745.14392698332,57.8569,58.0674,57.7899,57.943,257745.1439
2022-06-06 09:30:00,61.09,61.18,60.32,60.91,42798.97027849286,58.4694,58.5556,57.7325,58.2972,42798.9703
2022-06-06 10:00:00,60.96,61.43,60.93,61.25,45409.54832670255,58.345,58.7948,58.3163,58.6226,45409.5483
2022-06-06 10:30:00,61.22,61.27,60.98,61.24,35877.60355721975,58.5939,58.6417,58.3641,58.613,35877.6036
2022-06-06 11:00:00,61.27,61.47,60.82,61.04,39836.18066931898,58.6417,58.8331,58.211,58.4216,39836.1807
2022-06-06 11:30:00,61.04,61.25,60.96,61.21,23030.65761759888,58.4216,58.6226,58.345,58.5843,23030.6576
2022-06-06 12:00:00,61.21,61.23,60.92,61.0,25874.09314299087,58.5843,58.6034,58.3067,58.3833,25874.0931
2022-06-06 12:30:00,61.01,61.17,60.96,61.13,25301.895623683595,58.3929,58.546,58.345,58.5077,25301.8956
2022-06-06 13:00:00,61.1,61.11,60.91,60.99,20706.763398080973,58.479,58.4886,58.2972,58.3737,20706.7634
2022-06-06 13:30:00,61.03,61.24,60.98,61.2,20781.652234963723,58.412,58.613,58.3641,58.5747,20781.6522
2022-06-06 14:00:00,61.17,61.21,60.7,60.78,20872.923004914577,58.546,58.5843,58.0962,58.1727,20872.923
2022-06-06 14:30:00,60.74,60.82,60.6,60.74,25551.135033934,58.1344,58.211,58.0005,58.1344,25551.135
2022-06-06 15:00:00,60.72,60.8,60.49,60.61,33579.45237538029,58.1153,58.1919,57.8952,58.01,33579.4524
2022-06-06 15:30:00,60.61,60.65,60.36,60.51,166170.138076293,58.01,58.0483,57.7707,57.9143,166170.1381
2022-06-07 09:30:00,59.58,59.73,58.97,59.29,33788.90709103674,57.0242,57.1678,56.4404,56.7466,33788.9071
2022-06-07 10:00:00,59.34,59.77,59.29,59.72,47146.03323192136,56.7945,57.2061,56.7466,57.1582,47146.0332
2022-06-07 10:30:00,59.69,60.45,59.69,60.45,23142.990872923005,57.1295,57.8569,57.1295,57.8569,23142.9909
2022-06-07 11:00:00,60.47,60.56,60.04,60.1,18139.480458694125,57.876,57.9622,57.4645,57.5219,18139.4805
2022-06-07 11:30:00,60.08,60.11,59.7,59.78,14985.958343084483,57.5028,57.5315,57.1391,57.2156,14985.9583
2022-06-07 12:00:00,59.77,59.85,59.57,59.81,15345.190732506437,57.2061,57.2826,57.0146,57.2443,15345.1907
2022-06-07 12:30:00,59.81,60.1,59.75,59.97,15537.093377018487,57.2443,57.5219,57.1869,57.3975,15537.0934
2022-06-07 13:00:00,59.97,60.14,59.95,60.05,37431.54692253686,57.3975,57.5602,57.3783,57.474,37431.5469
2022-06-07 13:30:00,60.05,60.2,59.94,60.01,28926.983384039315,57.474,57.6176,57.3688,57.4358,28926.9834
2022-06-07 14:00:00,59.98,60.33,59.91,60.33,27638.66136204072,57.407,57.742,57.34,57.742,27638.6614
2022-06-07 14:30:00,60.34,60.45,60.16,60.33,19771.823075122866,57.7516,57.8569,57.5793,57.742,19771.8231
2022-06-07 15:00:00,60.3,60.52,60.25,60.51,24941.49309618535,57.7133,57.9239,57.6655,57.9143,24941.4931
2022-06-07 15:30:00,60.49,60.8,60.48,60.65,142360.16849988297,57.8952,58.1919,57.8856,58.0483,142360.1685
2022-06-08 09:30:00,60.26,60.26,59.45,59.73,41062.485373274045,57.675,57.675,56.8998,57.1678,41062.4854
2022-06-08 10:00:00,59.8,59.86,59.28,59.51,41991.57500585069,57.2348,57.2922,56.7371,56.9572,41991.575
2022-06-08 10:30:00,59.47,59.54,59.28,59.37,38079.80341680318,56.9189,56.9859,56.7371,56.8232,38079.8034
2022-06-08 11:00:00,59.35,59.76,59.32,59.72,40579.21834776503,56.8041,57.1965,56.7754,57.1582,40579.2183
2022-06-08 11:30:00,59.7,59.7,59.39,59.44,53336.06365551135,57.1391,57.1391,56.8424,56.8902,53336.0637
2022-06-08 12:00:00,59.44,59.63,59.22,59.28,27213.90124034636,56.8902,57.0721,56.6796,56.7371,27213.9012
2022-06-08 12:30:00,59.33,59.33,58.92,59.05,21910.835478586472,56.7849,56.7849,56.3925,56.5169,21910.8355
2022-06-08 13:00:00,59.03,59.16,58.92,59.03,20548.794757781416,56.4978,56.6222,56.3925,56.4978,20548.7948
2022-06-08 13:30:00,59.01,59.03,58.72,58.8,24116.545752398782,56.4787,56.4978,56.2011,56.2777,24116.5458
2022-06-08 14:00:00,58.82,59.1,58.8,58.97,22191.6686168968,56.2968,56.5648,56.2777,56.4404,22191.6686
2022-06-08 14:30:00,59.02,59.1,58.91,59.09,18977.299321319915,56.4882,56.5648,56.3829,56.5552,18977.2993
2022-06-08 15:00:00,59.07,59.22,58.88,59.19,30707.933536157263,56.5361,56.6796,56.3542,56.6509,30707.9335
2022-06-08 15:30:00,59.19,59.21,58.9,59.03,134756.61128013104,56.6509,56.6701,56.3734,56.4978,134756.6113
2022-06-09 09:30:00,58.6,59.63,58.46,59.57,21326.936578516263,56.0862,57.0721,55.9522,57.0146,21326.9366
2022-06-09 10:00:00,59.64,59.73,59.28,59.57,32454.94968406272,57.0816,57.1678,56.7371,57.0146,32454.9497
2022-06-09 10:30:00,59.62,59.69,59.27,59.45,12983.852094547156,57.0625,57.1295,56.7275,56.8998,12983.8521
2022-06-09 11:00:00,59.43,59.62,59.29,59.46,23657.851626491924,56.8806,57.0625,56.7466,56.9094,23657.8516
2022-06-09 11:30:00,59.47,59.75,59.35,59.64,18518.605195413056,56.9189,57.1869,56.8041,57.0816,18518.6052
2022-06-09 12:00:00,59.63,59.66,59.31,59.57,13630.938450737189,57.0721,57.1008,56.7658,57.0146,13630.9385
2022-06-09 12:30:00,59.59,59.83,59.56,59.83,16896.793821670955,57.0338,57.2635,57.0051,57.2635,16896.7938
2022-06-09 13:00:00,59.81,59.95,59.65,59.67,22581.32459630236,57.2443,57.3783,57.0912,57.1103,22581.3246
2022-06-09 13:30:00,59.64,59.83,59.55,59.8,25162.649192604727,57.0816,57.2635,56.9955,57.2348,25162.6492
2022-06-09 14:00:00,59.8,59.84,59.63,59.75,21677.978001404164,57.2348,57.2731,57.0721,57.1869,21677.978
2022-06-09 14:30:00,59.76,59.76,59.58,59.58,26549.262813011934,57.1965,57.1965,57.0242,57.0242,26549.2628
2022-06-09 15:00:00,59.56,59.67,59.4,59.54,44048.677743973785,57.0051,57.1103,56.8519,56.9859,44048.6777
2022-06-09 15:30:00,59.53,59.55,58.96,59.04,137631.64053358295,56.9764,56.9955,56.4308,56.5074,137631.6405
2022-06-10 09:30:00,57.76,57.76,56.77,56.77,60788.67306342148,55.2823,55.2823,54.3347,54.3347,60788.6731
2022-06-10 10:00:00,56.8,56.8,56.25,56.52,47697.16826585537,54.3635,54.3635,53.8371,54.0955,47697.1683
2022-06-10 10:30:00,56.43,57.18,56.43,56.92,30315.937280599108,54.0093,54.7272,54.0093,54.4783,30315.9373
2022-06-10 11:00:00,56.86,56.92,56.49,56.64,25871.752866838284,54.4209,54.4783,54.0668,54.2103,25871.7529
2022-06-10 11:30:00,56.66,56.7,56.35,56.52,27858.647320383803,54.2295,54.2677,53.9328,54.0955,27858.6473
2022-06-10 12:00:00,56.5,56.74,56.45,56.59,24110.69506201732,54.0763,54.306,54.0285,54.1625,24110.6951
2022-06-10 12:30:00,56.68,56.69,56.36,56.47,17265.38731570325,54.2486,54.2582,53.9423,54.0476,17265.3873
2022-06-10 13:00:00,56.48,56.73,56.3,56.72,21379.59279194945,54.0572,54.2965,53.8849,54.2869,21379.5928
2022-06-10 13:30:00,56.71,56.71,56.35,56.35,16904.984788205005,54.2773,54.2773,53.9328,53.9328,16904.9848
2022-06-10 14:00:00,56.32,56.42,56.14,56.17,23437.86566814884,53.904,53.9998,53.7318,53.7605,23437.8657
2022-06-10 14:30:00,56.19,56.6,56.17,56.57,36548.09267493564,53.7796,54.172,53.7605,54.1433,36548.0927
2022-06-10 15:00:00,56.56,56.61,56.22,56.47,57882.05008190966,54.1338,54.1816,53.8083,54.0476,57882.0501
2022-06-10 15:30:00,56.45,56.45,55.69,55.7,181700.21062485373,54.0285,54.0285,53.3011,53.3106,181700.2106
2022-06-13 09:30:00,54.01,54.93,53.95,54.34,101754.0369763632,51.6931,52.5737,51.6357,52.009,101754.037
2022-06-13 10:00:00,54.39,54.42,53.44,53.46,101511.81839457055,52.0568,52.0856,51.1476,51.1667,101511.8184
2022-06-13 10:30:00,53.48,53.53,52.99,52.99,58340.74420781652,51.1859,51.2337,50.7169,50.7169,58340.7442
2022-06-13 11:00:00,52.99,53.36,52.89,53.28,44640.76761057805,50.7169,51.071,50.6212,50.9945,44640.7676
2022-06-13 11:30:00,53.34,53.52,53.26,53.34,48772.52515796864,51.0519,51.2242,50.9753,51.0519,48772.5252
2022-06-13 12:00:00,53.4,53.61,53.31,53.43,62793.1195881114,51.1093,51.3103,51.0232,51.138,62793.1196
2022-06-13 12:30:00,53.41,53.8,53.14,53.15,109905.21881582026,51.1189,51.4921,50.8605,50.87,109905.2188
2022-06-13 13:00:00,53.15,53.42,52.97,53.42,33790.077229113034,50.87,51.1284,50.6978,51.1284,33790.0772
2022-06-13 13:30:00,53.42,53.9,53.22,53.63,70518.3711677978,51.1284,51.5879,50.937,51.3294,70518.3712
2022-06-13 14:00:00,53.59,53.59,53.06,53.14,46429.90872923005,51.2912,51.2912,50.7839,50.8605,46429.9087
2022-06-13 14:30:00,53.13,53.27,52.94,52.99,58605.19541305874,50.8509,50.9849,50.669,50.7169,58605.1954
2022-06-13 15:00:00,52.98,53.23,52.74,52.76,85346.36087058272,50.7073,50.9466,50.4776,50.4968,85346.3609
2022-06-13 15:30:00,52.74,53.1,52.62,53.09,252542.71003978467,50.4776,50.8222,50.3628,50.8126,252542.71
2022-06-14 09:30:00,52.99,53.62,52.99,53.42,44219.517903112566,50.7169,51.3199,50.7169,51.1284,44219.5179
2022-06-14 10:00:00,53.4,53.56,52.87,52.97,51205.24221858179,51.1093,51.2624,50.602,50.6978,51205.2422
2022-06-14 10:30:00,52.99,53.21,52.75,52.95,78483.50105312426,50.7169,50.9275,50.4872,50.6786,78483.5011
2022-06-14 11:00:00,52.93,53.14,52.71,52.8,66950.62017318043,50.6595,50.8605,50.4489,50.535,66950.6202
2022-06-14 11:30:00,52.78,53.1,52.67,53.0,25947.81184179733,50.5159,50.8222,50.4106,50.7265,25947.8118
2022-06-14 12:00:00,53.0,53.0,52.16,52.2,27875.029253451907,50.7265,50.7265,49.9225,49.9608,27875.0293
2022-06-14 12:30:00,52.22,52.3,52.09,52.26,32959.279194945004,49.9799,50.0565,49.8555,50.0182,32959.2792
2022-06-14 13:00:00,52.28,52.67,52.06,52.39,33160.5429440674,50.0374,50.4106,49.8268,50.1426,33160.5429
2022-06-14 13:30:00,52.35,52.38,51.9,51.97,35500.8190966534,50.1043,50.1331,49.6737,49.7407,35500.8191
2022-06-14 14:00:00,52.0,52.41,51.98,52.39,50988.76667446758,49.7694,50.1618,49.7502,50.1426,50988.7667
2022-06-14 14:30:00,52.36,52.48,52.1,52.15,31793.82167095717,50.1139,50.2288,49.8651,49.9129,31793.8217
2022-06-14 15:00:00,52.14,52.28,52.01,52.26,49796.39597472501,49.9034,50.0374,49.7789,50.0182,49796.396
2022-06-14 15:30:00,52.28,52.66,52.28,52.4,200737.18698806452,50.0374,50.4011,50.0374,50.1522,200737.187
2022-06-15 09:30:00,52.99,53.29,52.63,53.16,49412.59068570091,50.7169,51.004,50.3723,50.8796,49412.5907
2022-06-15 10:00:00,53.14,53.57,53.14,53.27,37419.84554177392,50.8605,51.272,50.8605,50.9849,37419.8455
2022-06-15 10:30:00,53.29,53.34,52.82,52.98,27997.89375146267,51.004,51.0519,50.5542,50.7073,27997.8938
2022-06-15 11:00:00,53.05,53.05,52.64,52.82,21329.27685466885,50.7743,50.7743,50.3819,50.5542,21329.2769
2022-06-15 11:30:00,52.81,52.81,52.48,52.63,17885.560496138543,50.5446,50.5446,50.2288,50.3723,17885.5605
2022-06-15 12:00:00,52.59,52.81,52.48,52.81,24839.691083547856,50.3341,50.5446,50.2288,50.5446,24839.6911
2022-06-15 12:30:00,52.78,52.81,52.26,52.32,22523.987830564005,50.5159,50.5446,50.0182,50.0756,22523.9878
2022-06-15 13:00:00,52.3,52.49,52.3,52.47,24967.2361338638,50.0565,50.2383,50.0565,50.2192,24967.2361
2022-06-15 13:30:00,52.46,52.77,52.36,52.77,27244.324830329977,50.2096,50.5063,50.1139,50.5063,27244.3248
2022-06-15 14:00:00,52.69,52.83,51.94,52.11,37603.55721975193,50.4298,50.5638,49.7119,49.8746,37603.5572
2022-06-15 14:30:00,52.11,53.52,51.79,52.88,69289.72618769015,49.8746,51.2242,49.5684,50.6116,69289.7262
2022-06-15 15:00:00,52.95,53.68,52.93,53.66,132168.26585537093,50.6786,51.3773,50.6595,51.3582,132168.2659
2022-06-15 15:30:00,53.64,53.87,52.99,53.08,226310.5546454481,51.339,51.5591,50.7169,50.803,226310.5546
2022-06-16 09:30:00,51.37,51.5,50.4,50.71,69685.23285747718,49.1664,49.2908,48.238,48.5347,69685.2329
2022-06-16 10:00:00,50.72,50.75,49.99,50.32,74523.75380294875,48.5443,48.573,47.8456,48.1614,74523.7538
2022-06-16 10:30:00,50.28,50.28,49.6,49.64,45169.67002106248,48.1231,48.1231,47.4723,47.5106,45169.67
2022-06-16 11:00:00,49.58,50.17,49.58,50.11,38221.39012403463,47.4532,48.0179,47.4532,47.9604,38221.3901
2022-06-16 11:30:00,50.08,50.22,49.84,49.99,29630.236367891408,47.9317,48.0657,47.702,47.8456,29630.2364
2022-06-16 12:00:00,50.0,50.04,49.74,50.04,54177.39293236601,47.8552,47.8934,47.6063,47.8934,54177.3929
2022-06-16 12:30:00,50.01,50.11,49.67,49.99,35417.7392932366,47.8647,47.9604,47.5393,47.8456,35417.7393
2022-06-16 13:00:00,50.01,50.15,49.59,49.89,42958.10905686871,47.8647,47.9987,47.4627,47.7499,42958.1091
2022-06-16 13:30:00,49.87,50.06,49.75,49.78,61247.36718932834,47.7307,47.9126,47.6159,47.6446,61247.3672
2022-06-16 14:00:00,49.75,49.93,49.6,49.64,48902.41048443716,47.6159,47.7882,47.4723,47.5106,48902.4105
2022-06-16 14:30:00,49.64,49.87,49.37,49.49,54024.10484437164,47.5106,47.7307,47.2522,47.367,54024.1048
2022-06-16 15:00:00,49.52,50.13,49.51,50.03,82542.7100397847,47.3957,47.9796,47.3862,47.8839,82542.71
2022-06-16 15:30:00,50.03,50.04,49.49,49.84,295163.819330681,47.8839,47.8934,47.367,47.702,295163.8193
2022-06-17 09:30:00,49.48,50.3,49.41,50.11,310169.6700210625,47.3575,48.1423,47.2905,47.9604,310169.67
2022-06-17 10:00:00,50.14,50.27,49.25,49.29,85710.27381230985,47.9892,48.1136,47.1373,47.1756,85710.2738
2022-06-17 10:30:00,49.3,49.49,49.07,49.46,62811.84179733208,47.1852,47.367,46.9651,47.3383,62811.8418
2022-06-17 11:00:00,49.45,50.34,49.35,50.27,62513.456587877365,47.3288,48.1806,47.233,48.1136,62513.4566
2022-06-17 11:30:00,50.29,50.42,49.82,49.93,57571.96349169202,48.1327,48.2571,47.6829,47.7882,57571.9635
2022-06-17 12:00:00,49.82,50.14,49.62,50.04,56132.693657851625,47.6829,47.9892,47.4915,47.8934,56132.6937
2022-06-17 12:30:00,50.05,50.14,49.87,49.94,36010.99929791715,47.903,47.9892,47.7307,47.7977,36010.9993
2022-06-17 13:00:00,49.95,50.46,49.93,50.2,37777.90779311959,47.8073,48.2954,47.7882,48.0466,37777.9078
2022-06-17 13:30:00,50.15,50.29,50.01,50.18,45734.846711912,47.9987,48.1327,47.8647,48.0274,45734.8467
2022-06-17 14:00:00,50.21,50.38,50.19,50.22,39213.6672127311,48.0561,48.2189,48.037,48.0657,39213.6672
2022-06-17 14:30:00,50.2,50.52,50.09,50.15,59226.53873157032,48.0466,48.3529,47.9413,47.9987,59226.5387
2022-06-17 15:00:00,50.17,50.38,49.86,50.22,117494.73437865668,48.0179,48.2189,47.7212,48.0657,117494.7344
2022-06-17 15:30:00,50.23,50.27,49.75,49.77,433759.65363912936,48.0753,48.1136,47.6159,47.635,433759.6536
2022-06-21 09:30:00,50.62,51.03,49.65,50.13,102224.432483033,48.4486,48.841,47.5202,47.9796,102224.4325
2022-06-21 10:00:00,50.11,50.87,50.08,50.55,58353.61572665574,47.9604,48.6878,47.9317,48.3816,58353.6157
2022-06-21 10:30:00,50.54,50.59,50.28,50.34,19911.06950620173,48.372,48.4198,48.1231,48.1806,19911.0695
2022-06-21 11:00:00,50.31,50.31,49.94,50.1,37758.0154458226,48.1519,48.1519,47.7977,47.9509,37758.0154
2022-06-21 11:30:00,50.11,50.34,50.01,50.01,30170.840159138777,47.9604,48.1806,47.8647,47.8647,30170.8402
2022-06-21 12:00:00,50.0,50.11,49.87,50.05,21611.280131055464,47.8552,47.9604,47.7307,47.903,21611.2801
2022-06-21 12:30:00,50.04,50.22,50.0,50.22,26628.832202199857,47.8934,48.0657,47.8552,48.0657,26628.8322
2022-06-21 13:00:00,50.2,50.25,49.82,49.84,28025.977065293704,48.0466,48.0944,47.6829,47.702,28025.9771
2022-06-21 13:30:00,49.82,50.07,49.79,49.82,34067.39995319447,47.6829,47.9222,47.6542,47.6829,34067.4
2022-06-21 14:00:00,49.81,49.93,49.69,49.77,35211.79499180903,47.6733,47.7882,47.5585,47.635,35211.795
2022-06-21 14:30:00,49.79,49.94,49.71,49.92,35505.499648958576,47.6542,47.7977,47.5776,47.7786,35505.4996
2022-06-21 15:00:00,49.9,50.04,49.86,49.93,55824.94734378656,47.7594,47.8934,47.7212,47.7882,55824.9473
2022-06-21 15:30:00,49.93,50.07,49.81,49.85,147263.04703955067,47.7882,47.9222,47.6733,47.7116,147263.047
2022-06-22 09:30:00,48.74,49.74,48.59,49.45,68550.19892347297,46.6492,47.6063,46.5056,47.3288,68550.1989
2022-06-22 10:00:00,49.46,50.32,49.29,50.3,32935.876433419144,47.3383,48.1614,47.1756,48.1423,32935.8764
2022-06-22 10:30:00,50.34,50.5,50.09,50.11,38016.61596068336,48.1806,48.3337,47.9413,47.9604,38016.616
2022-06-22 11:00:00,50.08,50.08,49.82,49.99,32858.6473203838,47.9317,47.9317,47.6829,47.8456,32858.6473
2022-06-22 11:30:00,49.98,50.22,49.79,49.83,58595.83430844839,47.836,48.0657,47.6542,47.6924,58595.8343
2022-06-22 12:00:00,49.84,50.19,49.76,50.05,25564.006552773222,47.702,48.037,47.6255,47.903,25564.0066
2022-06-22 12:30:00,50.02,50.28,50.01,50.25,32864.49801076527,47.8743,48.1231,47.8647,48.0944,32864.498
2022-06-22 13:00:00,50.25,50.28,50.11,50.21,22445.58857945237,48.0944,48.1231,47.9604,48.0561,22445.5886
2022-06-22 13:30:00,50.21,50.22,50.05,50.15,16724.783524455885,48.0561,48.0657,47.903,47.9987,16724.7835
2022-06-22 14:00:00,50.17,50.36,50.12,50.19,14758.95155628364,48.0179,48.1997,47.97,48.037,14758.9516
2022-06-22 14:30:00,50.21,50.42,50.18,50.37,17720.57102738123,48.0561,48.2571,48.0274,48.2093,17720.571
2022-06-22 15:00:00,50.35,50.49,50.17,50.19,40580.38848584133,48.1901,48.3241,48.0179,48.037,40580.3885
2022-06-22 15:30:00,50.17,50.23,49.93,49.99,178863.79592791948,48.0179,48.0753,47.7882,47.8456,178863.7959
2022-06-23 09:30:00,50.11,51.54,50.11,51.52,59280.3650830798,47.9604,49.3291,47.9604,49.31,59280.3651
2022-06-23 10:00:00,51.51,51.63,51.11,51.28,41360.87058272876,49.3004,49.4152,48.9175,49.0802,41360.8706
2022-06-23 10:30:00,51.26,51.81,51.19,51.7,47146.03323192136,49.0611,49.5875,48.9941,49.4822,47146.0332
2022-06-23 11:00:00,51.7,51.83,51.49,51.67,41742.33559560028,49.4822,49.6067,49.2812,49.4535,41742.3356
2022-06-23 11:30:00,51.69,51.7,51.3,51.52,35953.662532178794,49.4727,49.4822,49.0994,49.31,35953.6625
2022-06-23 12:00:00,51.51,51.68,51.26,51.58,41584.36695530072,49.3004,49.4631,49.0611,49.3674,41584.367
2022-06-23 12:30:00,51.59,51.66,51.34,51.41,30569.85724315469,49.377,49.4439,49.1377,49.2047,30569.8572
2022-06-23 13:00:00,51.4,51.58,51.32,51.49,69441.84413760823,49.1951,49.3674,49.1185,49.2812,69441.8441
2022-06-23 13:30:00,51.53,51.63,51.41,51.56,30776.97168265855,49.3195,49.4152,49.2047,49.3482,30776.9717
2022-06-23 14:00:00,51.58,51.78,51.52,51.76,30018.722209220687,49.3674,49.5588,49.31,49.5397,30018.7222
2022-06-23 14:30:00,51.77,52.11,51.73,52.11,40493.79826819564,49.5492,49.8746,49.5109,49.8746,40493.7983
2022-06-23 15:00:00,52.09,52.3,52.05,52.28,57325.064357594194,49.8555,50.0565,49.8172,50.0374,57325.0644
2022-06-23 15:30:00,52.26,52.59,52.26,52.42,230154.45822607065,50.0182,50.3341,50.0182,50.1713,230154.4582
2022-06-24 09:30:00,52.82,53.45,52.7,53.14,59373.97612918324,50.5542,51.1572,50.4393,50.8605,59373.9761
2022-06-24 10:00:00,53.19,53.93,53.19,53.78,75737.18698806458,50.9083,51.6166,50.9083,51.473,75737.187
2022-06-24 10:30:00,53.78,54.4,53.77,54.35,46411.18652000936,51.473,52.0664,51.4634,52.0186,46411.1865
2022-06-24 11:00:00,54.35,54.45,54.09,54.35,38318.51158436696,52.0186,52.1143,51.7697,52.0186,38318.5116
2022-06-24 11:30:00,54.37,54.44,54.15,54.23,35401.3573601685,52.0377,52.1047,51.8271,51.9037,35401.3574
2022-06-24 12:00:00,54.21,54.38,54.12,54.23,76022.70067868008,51.8846,52.0473,51.7984,51.9037,76022.7007
2022-06-24 12:30:00,54.23,54.4,54.23,54.34,49984.78820500819,51.9037,52.0664,51.9037,52.009,49984.7882
2022-06-24 13:00:00,54.33,54.44,54.13,54.21,66779.78001404165,51.9994,52.1047,51.808,51.8846,66779.78
2022-06-24 13:30:00,54.22,54.37,54.19,54.28,48100.86590217645,51.8941,52.0377,51.8654,51.9516,48100.8659
2022-06-24 14:00:00,54.27,54.31,54.05,54.19,95421.24970746548,51.942,51.9803,51.7314,51.8654,95421.2497
2022-06-24 14:30:00,54.19,54.28,54.06,54.24,78015.44582260706,51.8654,51.9516,51.741,51.9133,78015.4458
2022-06-24 15:00:00,54.22,54.25,53.89,53.92,61166.62766206412,51.8941,51.9228,51.5783,51.607,61166.6277
2022-06-24 15:30:00,53.91,54.05,53.63,54.04,210230.5172010297,51.5974,51.7314,51.3294,51.7219,210230.5172
2022-06-27 09:30:00,53.98,54.34,53.4,53.68,37316.873391060144,51.6644,52.009,51.1093,51.3773,37316.8734
2022-06-27 10:00:00,53.69,54.01,53.62,53.69,45998.12777907793,51.3869,51.6931,51.3199,51.3869,45998.1278
2022-06-27 10:30:00,53.65,54.14,53.65,53.97,29772.993213199155,51.3486,51.8176,51.3486,51.6549,29772.9932
2022-06-27 11:00:00,53.98,54.28,53.93,54.16,36036.7423355956,51.6644,51.9516,51.6166,51.8367,36036.7423
2022-06-27 11:30:00,54.14,54.14,53.86,53.93,52860.98759653639,51.8176,51.8176,51.5496,51.6166,52860.9876
2022-06-27 12:00:00,53.95,53.95,53.57,53.64,18220.21998595834,51.6357,51.6357,51.272,51.339,18220.22
2022-06-27 12:30:00,53.63,53.87,53.57,53.81,24843.201497776736,51.3294,51.5591,51.272,51.5017,24843.2015
2022-06-27 13:00:00,53.84,53.86,53.6,53.6,45397.846945939615,51.5304,51.5496,51.3007,51.3007,45397.8469
2022-06-27 13:30:00,53.58,53.6,53.43,53.54,21103.440205944305,51.2816,51.3007,51.138,51.2433,21103.4402
2022-06-27 14:00:00,53.54,53.74,53.47,53.57,30077.229113035337,51.2433,51.4347,51.1763,51.272,30077.2291
2022-06-27 14:30:00,53.6,53.84,53.58,53.73,46867.54036976363,51.3007,51.5304,51.2816,51.4252,46867.5404
2022-06-27 15:00:00,53.71,53.75,53.57,53.63,41828.92581324596,51.406,51.4443,51.272,51.3294,41828.9258
2022-06-27 15:30:00,53.62,53.77,53.48,53.75,180129.8853264685,51.3199,51.4634,51.1859,51.4443,180129.8853
2022-06-28 09:30:00,53.73,54.45,53.59,54.09,42460.80037444418,51.4252,52.1143,51.2912,51.7697,42460.8004
2022-06-28 10:00:00,53.99,54.12,53.4,53.47,29311.95881113972,51.674,51.7984,51.1093,51.1763,29311.9588
2022-06-28 10:30:00,53.45,53.55,53.28,53.39,21835.94664170372,51.1572,51.2529,50.9945,51.0997,21835.9466
2022-06-28 11:00:00,53.39,53.52,53.16,53.22,27318.04352913644,51.0997,51.2242,50.8796,50.937,27318.0435
2022-06-28 11:30:00,53.2,53.29,52.87,52.92,24402.05944301428,50.9179,51.004,50.602,50.6499,24402.0594
2022-06-28 12:00:00,52.87,53.28,52.83,53.23,15925.579218347764,50.602,50.9945,50.5638,50.9466,15925.5792
2022-06-28 12:30:00,53.22,53.25,53.09,53.11,13201.497776737657,50.937,50.9657,50.8126,50.8317,13201.4978
2022-06-28 13:00:00,53.12,53.12,52.82,53.02,20691.551603089163,50.8413,50.8413,50.5542,50.7456,20691.5516
2022-06-28 13:30:00,53.02,53.08,52.96,52.96,17186.98806459162,50.7456,50.803,50.6882,50.6882,17186.9881
2022-06-28 14:00:00,52.94,53.06,52.56,52.63,21213.43318511584,50.669,50.7839,50.3053,50.3723,21213.4332
2022-06-28 14:30:00,52.6,52.65,52.42,52.43,19763.63210858881,50.3436,50.3915,50.1713,50.1809,19763.6321
2022-06-28 15:00:00,52.44,52.48,52.27,52.4,31461.50245728996,50.1905,50.2288,50.0278,50.1522,31461.5025
2022-06-28 15:30:00,52.38,52.43,52.2,52.25,149764.8022466651,50.1331,50.1809,49.9608,50.0086,149764.8022
2022-06-29 09:30:00,52.23,52.23,50.83,51.52,51046.10344020594,49.9895,49.9895,48.6496,49.31,51046.1034
2022-06-29 10:00:00,51.55,52.01,51.47,51.93,40979.40556985724,49.3387,49.7789,49.2621,49.7024,40979.4056
2022-06-29 10:30:00,51.9,52.22,51.72,51.76,28325.532412824712,49.6737,49.9799,49.5014,49.5397,28325.5324
2022-06-29 11:00:00,51.75,51.77,51.41,51.6,50521.88158202668,49.5301,49.5492,49.2047,49.3865,50521.8816
2022-06-29 11:30:00,51.55,51.8,51.51,51.6,16001.63819330681,49.3387,49.5779,49.3004,49.3865,16001.6382
2022-06-29 12:00:00,51.62,51.69,51.46,51.52,14045.167329744909,49.4057,49.4727,49.2525,49.31,14045.1673
2022-06-29 12:30:00,51.53,51.93,51.53,51.83,99246.4310788673,49.3195,49.7024,49.3195,49.6067,99246.4311
2022-06-29 13:00:00,51.88,52.08,51.8,51.95,21794.991809033465,49.6545,49.8459,49.5779,49.7215,21794.9918
2022-06-29 13:30:00,51.93,52.03,51.82,52.0,66457.99204306108,49.7024,49.7981,49.5971,49.7694,66457.992
2022-06-29 14:00:00,51.99,52.18,51.98,52.05,28091.50479756611,49.7598,49.9416,49.7502,49.8172,28091.5048
2022-06-29 14:30:00,52.07,52.07,51.87,51.9,17044.231219283873,49.8364,49.8364,49.6449,49.6737,17044.2312
2022-06-29 15:00:00,51.93,52.06,51.87,51.94,49747.25017552071,49.7024,49.8268,49.6449,49.7119,49747.2502
2022-06-29 15:30:00,51.93,51.93,51.53,51.75,164488.64966065995,49.7024,49.7024,49.3195,49.5301,164488.6497
2022-06-30 09:30:00,50.97,51.34,50.31,50.34,57519.30727825883,48.7835,49.1377,48.1519,48.1806,57519.3073
2022-06-30 10:00:00,50.31,50.78,50.11,50.62,54102.50409548327,48.1519,48.6017,47.9604,48.4486,54102.5041
2022-06-30 10:30:00,50.61,51.09,50.61,50.96,50676.33980809735,48.439,48.8984,48.439,48.774,50676.3398
2022-06-30 11:00:00,50.93,51.38,50.9,51.33,42658.5537093377,48.7453,49.176,48.7165,49.1281,42658.5537
2022-06-30 11:30:00,51.33,51.4,51.19,51.34,32274.7484203136,49.1281,49.1951,48.9941,49.1377,32274.7484
2022-06-30 12:00:00,51.3,51.62,51.06,51.58,25908.027147203367,49.0994,49.4057,48.8697,49.3674,25908.0271
2022-06-30 12:30:00,51.6,51.72,51.36,51.36,24492.16007488884,49.3865,49.5014,49.1568,49.1568,24492.1601
2022-06-30 13:00:00,51.37,51.49,51.03,51.27,29423.121928387547,49.1664,49.2812,48.841,49.0707,29423.1219
2022-06-30 13:30:00,51.26,51.49,51.18,51.31,26125.67282939387,49.0611,49.2812,48.9845,49.109,26125.6728
2022-06-30 14:00:00,51.34,51.34,51.0,51.14,39128.24713316171,49.1377,49.1377,48.8123,48.9463,39128.2471
2022-06-30 14:30:00,51.14,51.18,50.76,50.91,43953.896559794055,48.9463,48.9845,48.5826,48.7261,43953.8966
2022-06-30 15:00:00,50.91,51.16,50.7,51.16,56312.894921600746,48.7261,48.9654,48.5251,48.9654,56312.8949
2022-06-30 15:30:00,51.16,51.3,50.85,51.18,229913.4097823543,48.9654,49.0994,48.6687,48.9845,229913.4098
2022-07-01 09:30:00,51.43,53.08,51.4,52.86,41894.453545518365,49.2238,50.803,49.1951,50.5925,41894.4535
2022-07-01 10:00:00,52.93,53.1,52.38,52.52,49183.24362274748,50.6595,50.8222,50.1331,50.2671,49183.2436
2022-07-01 10:30:00,52.52,52.58,52.12,52.33,36041.42288790077,50.2671,50.3245,49.8842,50.0852,36041.4229
2022-07-01 11:00:00,52.34,52.69,52.28,52.46,36269.5998127779,50.0948,50.4298,50.0374,50.2096,36269.5998
2022-07-01 11:30:00,52.51,52.61,52.17,52.29,26817.22443248303,50.2575,50.3532,49.9321,50.0469,26817.2244
2022-07-01 12:00:00,52.28,52.59,52.19,52.55,21962.32155394336,50.0374,50.3341,49.9512,50.2958,21962.3216
2022-07-01 12:30:00,52.52,52.58,52.21,52.25,21999.76597238474,50.2671,50.3245,49.9704,50.0086,21999.766
2022-07-01 13:00:00,52.26,52.46,52.24,52.46,23126.6089398549,50.0182,50.2096,49.9991,50.2096,23126.6089
2022-07-01 13:30:00,52.47,52.56,52.29,52.51,21433.419143458927,50.2192,50.3053,50.0469,50.2575,21433.4191
2022-07-01 14:00:00,52.52,52.77,52.46,52.65,19351.74350573368,50.2671,50.5063,50.2096,50.3915,19351.7435
2022-07-01 14:30:00,52.67,52.83,52.67,52.79,16520.00936110461,50.4106,50.5638,50.4106,50.5255,16520.0094
2022-07-01 15:00:00,52.79,52.89,52.64,52.78,25671.659255792183,50.5255,50.6212,50.3819,50.5159,25671.6593
2022-07-01 15:30:00,52.78,52.97,52.66,52.74,197251.34565878773,50.5159,50.6978,50.4011,50.4776,197251.3457
2022-07-05 09:30:00,51.83,52.4,51.83,52.08,27491.2239644278,49.6067,50.1522,49.6067,49.8459,27491.224
2022-07-05 10:00:00,52.05,52.52,51.89,52.44,52217.41165457523,49.8172,50.2671,49.6641,50.1905,52217.4117
2022-07-05 10:30:00,52.4,52.92,52.4,52.62,29170.37210390826,50.1522,50.6499,50.1522,50.3628,29170.3721
2022-07-05 11:00:00,52.55,52.57,52.33,52.42,20950.15211794992,50.2958,50.3149,50.0852,50.1713,20950.1521
2022-07-05 11:30:00,52.43,52.82,52.4,52.72,27872.68897729932,50.1809,50.5542,50.1522,50.4585,27872.689
2022-07-05 12:00:00,52.69,52.91,52.69,52.86,16424.058038848583,50.4298,50.6403,50.4298,50.5925,16424.058
2022-07-05 12:30:00,52.87,53.01,52.83,52.85,22755.67516967002,50.602,50.736,50.5638,50.5829,22755.6752
2022-07-05 13:00:00,52.83,53.25,52.82,53.2,29121.226304703952,50.5638,50.9657,50.5542,50.9179,29121.2263
2022-07-05 13:30:00,53.16,53.46,53.16,53.37,19715.6564474608,50.8796,51.1667,50.8796,51.0806,19715.6564
2022-07-05 14:00:00,53.37,53.47,53.34,53.4,68441.37608237771,51.0806,51.1763,51.0519,51.1093,68441.3761
2022-07-05 14:30:00,53.42,53.61,53.39,53.58,42374.2101567985,51.1284,51.3103,51.0997,51.2816,42374.2102
2022-07-05 15:00:00,53.57,53.69,53.44,53.63,56641.70372103908,51.272,51.3869,51.1476,51.3294,56641.7037
2022-07-05 15:30:00,53.66,53.82,53.54,53.82,173587.64334191434,51.3582,51.5113,51.2433,51.5113,173587.6433
2022-07-06 09:30:00,54.17,54.41,53.21,53.32,28668.38286917856,51.8463,52.076,50.9275,51.0327,28668.3829
2022-07-06 10:00:00,53.27,53.27,52.64,52.67,31658.085654107184,50.9849,50.9849,50.3819,50.4106,31658.0857
2022-07-06 10:30:00,52.69,52.75,52.3,52.55,37121.46033231921,50.4298,50.4872,50.0565,50.2958,37121.4603
2022-07-06 11:00:00,52.51,52.81,52.36,52.55,37417.50526562134,50.2575,50.5446,50.1139,50.2958,37417.5053
2022-07-06 11:30:00,52.56,52.56,52.29,52.53,29349.40322958109,50.3053,50.3053,50.0469,50.2766,29349.4032
2022-07-06 12:00:00,52.55,52.56,52.34,52.45,31521.1794991809,50.2958,50.3053,50.0948,50.2001,31521.1795
2022-07-06 12:30:00,52.43,52.67,52.4,52.53,35235.19775333489,50.1809,50.4106,50.1522,50.2766,35235.1978
2022-07-06 13:00:00,52.52,52.69,52.48,52.54,24868.944535455183,50.2671,50.4298,50.2288,50.2862,24868.9445
2022-07-06 13:30:00,52.53,52.79,52.46,52.74,39450.03510414229,50.2766,50.5255,50.2096,50.4776,39450.0351
2022-07-06 14:00:00,52.69,52.99,52.54,52.97,59776.50362742804,50.4298,50.7169,50.2862,50.6978,59776.5036
2022-07-06 14:30:00,52.99,53.31,52.89,52.93,66639.36344488649,50.7169,51.0232,50.6212,50.6595,66639.3634
2022-07-06 15:00:00,52.95,53.34,52.78,53.31,76250.87760355721,50.6786,51.0519,50.5159,51.0232,76250.8776
2022-07-06 15:30:00,53.3,53.38,52.87,52.94,241015.6798502223,51.0136,51.0902,50.602,50.669,241015.6799
2022-07-07 09:30:00,53.19,53.57,52.99,53.32,129432.48303299789,50.9083,51.272,50.7169,51.0327,129432.483
2022-07-07 10:00:00,53.28,53.34,52.58,53.0,61275.450503159365,50.9945,51.0519,50.3245,50.7265,61275.4505
2022-07-07 10:30:00,53.01,53.39,52.88,53.39,34832.670255090095,50.736,51.0997,50.6116,51.0997,34832.6703
2022-07-07 11:00:00,53.43,53.62,53.38,53.47,35677.509946173646,51.138,51.3199,51.0902,51.1763,35677.5099
2022-07-07 11:30:00,53.46,53.57,53.21,53.35,31776.26959981277,51.1667,51.272,50.9275,51.0615,31776.2696
2022-07-07 12:00:00,53.34,53.45,53.28,53.28,23641.469693423824,51.0519,51.1572,50.9945,50.9945,23641.4697
2022-07-07 12:30:00,53.28,53.52,53.26,53.35,29715.6564474608,50.9945,51.2242,50.9753,51.0615,29715.6564
2022-07-07 13:00:00,53.34,53.37,53.12,53.25,31280.131055464542,51.0519,51.0806,50.8413,50.9657,31280.1311
2022-07-07 13:30:00,53.23,53.37,53.23,53.35,26858.179265153285,50.9466,51.0806,50.9466,51.0615,26858.1793
2022-07-07 14:00:00,53.35,53.59,53.35,53.54,35690.38146501287,51.0615,51.2912,51.0615,51.2433,35690.3815
2022-07-07 14:30:00,53.53,53.58,53.4,53.56,29667.680786332785,51.2337,51.2816,51.1093,51.2624,29667.6808
2022-07-07 15:00:00,53.55,53.88,53.55,53.82,52258.36648724549,51.2529,51.5687,51.2529,51.5113,52258.3665
2022-07-07 15:30:00,53.82,53.88,53.52,53.61,180592.08986660425,51.5113,51.5687,51.2242,51.3103,180592.0899
2022-07-08 09:30:00,53.68,54.2,53.14,53.15,53936.34448864966,51.3773,51.875,50.8605,50.87,53936.3445
2022-07-08 10:00:00,53.21,53.72,53.1,53.58,17800.140416569153,50.9275,51.4156,50.8222,51.2816,17800.1404
2022-07-08 10:30:00,53.62,53.75,53.4,53.46,14556.517669084951,51.3199,51.4443,51.1093,51.1667,14556.5177
2022-07-08 11:00:00,53.52,53.69,53.4,53.44,15655.27732272408,51.2242,51.3869,51.1093,51.1476,15655.2773
2022-07-08 11:30:00,53.42,53.52,53.17,53.25,13286.917856307044,51.1284,51.2242,50.8892,50.9657,13286.9179
2022-07-08 12:00:00,53.25,53.25,52.86,52.87,32868.00842499415,50.9657,50.9657,50.5925,50.602,32868.0084
2022-07-08 12:30:00,52.87,52.89,52.6,52.65,28501.053124268663,50.602,50.6212,50.3436,50.3915,28501.0531
2022-07-08 13:00:00,52.65,52.81,52.61,52.81,53247.13316171308,50.3915,50.5446,50.3532,50.5446,53247.1332
2022-07-08 13:30:00,52.77,52.95,52.69,52.8,53201.497776737655,50.5063,50.6786,50.4298,50.535,53201.4978
2022-07-08 14:00:00,52.8,53.01,52.73,52.96,64644.278024806925,50.535,50.736,50.468,50.6882,64644.278
2022-07-08 14:30:00,52.97,53.02,52.86,52.9,100641.23566580856,50.6978,50.7456,50.5925,50.6308,100641.2357
2022-07-08 15:00:00,52.9,53.1,52.74,52.75,185457.52398783056,50.6308,50.8222,50.4776,50.4872,185457.524
2022-07-08 15:30:00,52.75,52.88,52.61,52.85,446131.5235197753,50.4872,50.6116,50.3532,50.5829,446131.5235
2022-07-11 09:30:00,52.56,53.24,52.4,53.03,76859.34940322957,50.3053,50.9562,50.1522,50.7552,76859.3494
2022-07-11 10:00:00,53.07,53.3,52.95,53.07,23437.86566814884,50.7935,51.0136,50.6786,50.7935,23437.8657
2022-07-11 10:30:00,53.07,53.4,53.05,53.14,27577.81418207348,50.7935,51.1093,50.7743,50.8605,27577.8142
2022-07-11 11:00:00,53.13,53.48,53.13,53.22,25314.76714252281,50.8509,51.1859,50.8509,50.937,25314.7671
2022-07-11 11:30:00,53.22,53.31,53.1,53.15,26212.26304703955,50.937,51.0232,50.8222,50.87,26212.263
2022-07-11 12:00:00,53.15,53.31,53.09,53.21,23009.5951322256,50.87,51.0232,50.8126,50.9275,23009.5951
2022-07-11 12:30:00,53.21,53.32,53.11,53.21,19701.61479054528,50.9275,51.0327,50.8317,50.9275,19701.6148
2022-07-11 13:00:00,53.17,53.32,53.16,53.26,18588.81347999064,50.8892,51.0327,50.8796,50.9753,18588.8135
2022-07-11 13:30:00,53.24,53.29,53.12,53.15,13703.487011467352,50.9562,51.004,50.8413,50.87,13703.487
2022-07-11 14:00:00,53.11,53.13,53.0,53.06,13811.139714486308,50.8317,50.8509,50.7265,50.7839,13811.1397
2022-07-11 14:30:00,53.07,53.07,52.86,52.86,13897.729932131992,50.7935,50.7935,50.5925,50.5925,13897.7299
2022-07-11 15:00:00,52.86,52.91,52.76,52.89,23871.986894453545,50.5925,50.6403,50.4968,50.6212,23871.9869
2022-07-11 15:30:00,52.88,52.96,52.63,52.72,91250.8776035572,50.6116,50.6882,50.3723,50.4585,91250.8776
2022-07-12 09:30:00,52.69,54.22,52.58,54.03,30937.28059911069,50.4298,51.8941,50.3245,51.7123,30937.2806
2022-07-12 10:00:00,54.04,54.15,53.53,53.57,22424.5260940791,51.7219,51.8271,51.2337,51.272,22424.5261
2022-07-12 10:30:00,53.63,53.96,53.61,53.96,75026.91317575473,51.3294,51.6453,51.3103,51.6453,75026.9132
2022-07-12 11:00:00,54.01,54.04,53.69,53.91,40817.92651532881,51.6931,51.7219,51.3869,51.5974,40817.9265
2022-07-12 11:30:00,53.98,53.98,53.68,53.71,16773.92932366019,51.6644,51.6644,51.3773,51.406,16773.9293
2022-07-12 12:00:00,53.74,53.92,53.69,53.92,23786.56681488416,51.4347,51.607,51.3869,51.607,23786.5668
2022-07-12 12:30:00,53.93,54.04,53.84,53.99,19398.5490287854,51.6166,51.7219,51.5304,51.674,19398.549
2022-07-12 13:00:00,53.99,54.03,53.71,53.75,19473.437865668147,51.674,51.7123,51.406,51.4443,19473.4379
2022-07-12 13:30:00,53.76,53.78,53.6,53.66,20868.242452609407,51.4539,51.473,51.3007,51.3582,20868.2425
2022-07-12 14:00:00,53.68,53.73,53.59,53.64,21579.68640299555,51.3773,51.4252,51.2912,51.339,21579.6864
2022-07-12 14:30:00,53.65,53.71,53.52,53.52,29069.740229347062,51.3486,51.406,51.2242,51.2242,29069.7402
2022-07-12 15:00:00,53.51,53.51,53.17,53.24,23792.41750526562,51.2146,51.2146,50.8892,50.9562,23792.4175
2022-07-12 15:30:00,53.23,53.48,52.99,53.41,170001.17013807627,50.9466,51.1859,50.7169,51.1189,170001.1701
2022-07-13 09:30:00,52.31,52.31,51.67,51.99,57348.46711912005,50.0661,50.0661,49.4535,49.7598,57348.4671
2022-07-13 10:00:00,51.93,52.13,51.57,52.11,32966.30002340276,49.7024,49.8938,49.3578,49.8746,32966.3
2022-07-13 10:30:00,52.08,52.81,52.04,52.72,32824.713316171306,49.8459,50.5446,49.8076,50.4585,32824.7133
2022-07-13 11:00:00,52.72,53.16,52.7,52.94,125864.73203838052,50.4585,50.8796,50.4393,50.669,125864.732
2022-07-13 11:30:00,52.95,53.02,52.69,52.75,25073.718698806457,50.6786,50.7456,50.4298,50.4872,25073.7187
2022-07-13 12:00:00,52.8,53.1,52.78,53.1,25881.11397144863,50.535,50.8222,50.5159,50.8222,25881.114
2022-07-13 12:30:00,53.12,53.15,53.03,53.15,15442.312192838754,50.8413,50.87,50.7552,50.87,15442.3122
2022-07-13 13:00:00,53.16,53.57,53.07,53.47,42107.41867540369,50.8796,51.272,50.7935,51.1763,42107.4187
2022-07-13 13:30:00,53.46,53.63,53.37,53.52,43097.35548794758,51.1667,51.3294,51.0806,51.2242,43097.3555
2022-07-13 14:00:00,53.52,53.56,53.16,53.53,38316.17130821437,51.2242,51.2624,50.8796,51.2337,38316.1713
2022-07-13 14:30:00,53.55,53.76,53.5,53.76,38307.98034168032,51.2529,51.4539,51.205,51.4539,38307.9803
2022-07-13 15:00:00,53.74,53.75,53.57,53.69,51977.53334893517,51.4347,51.4443,51.272,51.3869,51977.5333
2022-07-13 15:30:00,53.71,53.73,53.5,53.59,248161.7130821437,51.406,51.4252,51.205,51.2912,248161.7131
2022-07-14 09:30:00,52.37,52.73,51.7,52.23,32340.276152586004,50.1235,50.468,49.4822,49.9895,32340.2762
2022-07-14 10:00:00,52.19,52.41,52.02,52.39,43420.313597004446,49.9512,50.1618,49.7885,50.1426,43420.3136
2022-07-14 10:30:00,52.4,52.45,51.85,51.93,36260.23870816756,50.1522,50.2001,49.6258,49.7024,36260.2387
2022-07-14 11:00:00,51.96,52.12,51.84,52.02,26101.099929791715,49.7311,49.8842,49.6162,49.7885,26101.0999
2022-07-14 11:30:00,52.05,52.46,51.87,52.4,20968.874327170604,49.8172,50.2096,49.6449,50.1522,20968.8743
2022-07-14 12:00:00,52.43,52.43,52.1,52.1,22109.758951556283,50.1809,50.1809,49.8651,49.8651,22109.759
2022-07-14 12:30:00,52.09,52.19,51.81,52.03,23188.62625789843,49.8555,49.9512,49.5875,49.7981,23188.6263
2022-07-14 13:00:00,52.03,52.15,51.94,52.1,28264.685232857475,49.7981,49.9129,49.7119,49.8651,28264.6852
2022-07-14 13:30:00,52.07,52.24,51.9,52.2,23282.237304001872,49.8364,49.9991,49.6737,49.9608,23282.2373
2022-07-14 14:00:00,52.2,52.57,52.18,52.56,19726.187690147435,49.9608,50.3149,49.9416,50.3053,19726.1877
2022-07-14 14:30:00,52.55,52.65,52.43,52.6,20601.450971214603,50.2958,50.3915,50.1809,50.3436,20601.451
2022-07-14 15:00:00,52.61,52.8,52.52,52.76,26239.17622279429,50.3532,50.535,50.2671,50.4968,26239.1762
2022-07-14 15:30:00,52.76,52.83,52.57,52.78,113001.40416569157,50.4968,50.5638,50.3149,50.5159,113001.4042
2022-07-15 09:30:00,53.78,53.87,52.25,52.36,38443.71635853031,51.473,51.5591,50.0086,50.1139,38443.7164
2022-07-15 10:00:00,52.42,53.62,52.4,53.59,35831.96817224432,50.1713,51.3199,50.1522,51.2912,35831.9682
2022-07-15 10:30:00,53.62,53.66,53.3,53.43,35016.3819330681,51.3199,51.3582,51.0136,51.138,35016.3819
2022-07-15 11:00:00,53.42,53.76,53.4,53.65,60307.74631406506,51.1284,51.4539,51.1093,51.3486,60307.7463
2022-07-15 11:30:00,53.67,53.72,53.6,53.67,22923.00491457992,51.3677,51.4156,51.3007,51.3677,22923.0049
2022-07-15 12:00:00,53.66,53.67,53.48,53.52,35912.70769950854,51.3582,51.3677,51.1859,51.2242,35912.7077
2022-07-15 12:30:00,53.51,53.57,53.45,53.57,13943.365317107418,51.2146,51.272,51.1572,51.272,13943.3653
2022-07-15 13:00:00,53.57,53.59,53.49,53.57,30299.555347531008,51.272,51.2912,51.1954,51.272,30299.5553
2022-07-15 13:30:00,53.57,53.73,53.5,53.6,29787.034870114672,51.272,51.4252,51.205,51.3007,29787.0349
2022-07-15 14:00:00,53.6,53.6,53.4,53.46,18255.32412824713,51.3007,51.3007,51.1093,51.1667,18255.3241
2022-07-15 14:30:00,53.49,53.65,53.49,53.63,32727.591855838986,51.1954,51.3486,51.1954,51.3294,32727.5919
2022-07-15 15:00:00,53.63,53.7,53.59,53.63,24175.05265621344,51.3294,51.3964,51.2912,51.3294,24175.0527
2022-07-15 15:30:00,53.63,53.82,53.54,53.74,184540.13573601685,51.3294,51.5113,51.2433,51.4347,184540.1357
2022-07-18 09:30:00,54.16,54.6,54.04,54.38,26773.92932366019,51.8367,52.2578,51.7219,52.0473,26773.9293
2022-07-18 10:00:00,54.4,54.4,53.4,53.88,22662.06412356658,52.0664,52.0664,51.1093,51.5687,22662.0641
2022-07-18 10:30:00,53.98,54.51,53.98,54.41,60527.73227240814,51.6644,52.1717,51.6644,52.076,60527.7323
2022-07-18 11:00:00,54.4,54.48,54.26,54.4,20259.770652937044,52.0664,52.143,51.9324,52.0664,20259.7707
2022-07-18 11:30:00,54.37,54.77,54.37,54.75,22041.89094313129,52.0377,52.4205,52.0377,52.4014,22041.8909
2022-07-18 12:00:00,54.75,54.76,54.62,54.72,25272.642171776268,52.4014,52.411,52.277,52.3727,25272.6422
2022-07-18 12:30:00,54.73,54.8,54.63,54.66,23602.85513690616,52.3823,52.4493,52.2865,52.3153,23602.8551
2022-07-18 13:00:00,54.69,54.75,54.63,54.69,34213.6672127311,52.344,52.4014,52.2865,52.344,34213.6672
2022-07-18 13:30:00,54.7,54.7,54.24,54.28,34384.50737186988,52.3535,52.3535,51.9133,51.9516,34384.5074
2022-07-18 14:00:00,54.24,54.31,54.04,54.05,25083.0798034168,51.9133,51.9803,51.7219,51.7314,25083.0798
2022-07-18 14:30:00,54.05,54.2,53.87,53.91,22160.07488883688,51.7314,51.875,51.5591,51.5974,22160.0749
2022-07-18 15:00:00,53.89,54.24,53.89,54.22,35874.093142990874,51.5783,51.9133,51.5783,51.8941,35874.0931
2022-07-18 15:30:00,54.2,54.2,53.75,53.95,151410.01638193306,51.875,51.875,51.4443,51.6357,151410.0164
2022-07-19 09:30:00,54.69,54.84,54.35,54.46,46996.25555815586,52.344,52.4875,52.0186,52.1238,46996.2556
2022-07-19 10:00:00,54.44,55.35,54.42,55.35,30296.044933302128,52.1047,52.9757,52.0856,52.9757,30296.0449
2022-07-19 10:30:00,55.36,55.4,55.09,55.2,23819.33068102036,52.9852,53.0235,52.7268,52.8321,23819.3307
2022-07-19 11:00:00,55.22,55.38,55.13,55.25,27602.387081675635,52.8512,53.0044,52.7651,52.8799,27602.3871
2022-07-19 11:30:00,55.29,55.43,55.22,55.43,26399.48513924643,52.9182,53.0522,52.8512,53.0522,26399.4851
2022-07-19 12:00:00,55.43,55.53,55.33,55.45,29059.208986660426,53.0522,53.1479,52.9565,53.0714,29059.209
2022-07-19 12:30:00,55.42,55.86,55.42,55.83,38468.289258132456,53.0427,53.4638,53.0427,53.4351,38468.2893
2022-07-19 13:00:00,55.86,55.87,55.69,55.7,33047.039550666974,53.4638,53.4734,53.3011,53.3106,33047.0396
2022-07-19 13:30:00,55.69,55.93,55.67,55.9,38366.487245494965,53.3011,53.5308,53.2819,53.5021,38366.4872
2022-07-19 14:00:00,55.93,56.06,55.86,55.87,35964.19377486543,53.5308,53.6552,53.4638,53.4734,35964.1938
2022-07-19 14:30:00,55.87,56.09,55.87,56.04,35504.32951088228,53.4734,53.6839,53.4734,53.6361,35504.3295
2022-07-19 15:00:00,56.03,56.11,55.82,55.82,40751.2286449801,53.6265,53.7031,53.4255,53.4255,40751.2286
2022-07-19 15:30:00,55.84,56.1,55.81,55.89,154438.33372337936,53.4446,53.6935,53.4159,53.4925,154438.3337
2022-07-20 09:30:00,56.0,56.08,55.45,55.46,47156.564474608,53.5978,53.6743,53.0714,53.0809,47156.5645
2022-07-20 10:00:00,55.43,56.0,55.37,55.96,25601.450971214603,53.0522,53.5978,52.9948,53.5595,25601.451
2022-07-20 10:30:00,55.94,56.31,55.86,56.24,22988.532646852327,53.5403,53.8945,53.4638,53.8275,22988.5326
2022-07-20 11:00:00,56.22,56.32,56.04,56.13,23180.43529136437,53.8083,53.904,53.6361,53.7222,23180.4353
2022-07-20 11:30:00,56.13,56.19,55.89,56.03,40879.94383337234,53.7222,53.7796,53.4925,53.6265,40879.9438
2022-07-20 12:00:00,56.02,56.35,56.02,56.14,28148.841563304468,53.6169,53.9328,53.6169,53.7318,28148.8416
2022-07-20 12:30:00,56.12,56.18,55.87,56.05,23680.08424994149,53.7126,53.7701,53.4734,53.6456,23680.0842
2022-07-20 13:00:00,56.0,56.12,55.93,56.12,34265.15328808799,53.5978,53.7126,53.5308,53.7126,34265.1533
2022-07-20 13:30:00,56.16,56.37,56.09,56.21,34763.63210858881,53.7509,53.9519,53.6839,53.7988,34763.6321
2022-07-20 14:00:00,56.22,56.34,56.16,56.3,34233.55956002808,53.8083,53.9232,53.7509,53.8849,34233.5596
2022-07-20 14:30:00,56.29,56.33,56.07,56.21,37808.33138310321,53.8753,53.9136,53.6648,53.7988,37808.3314
2022-07-20 15:00:00,56.21,56.51,56.21,56.46,31001.638193306808,53.7988,54.0859,53.7988,54.038,31001.6382
2022-07-20 15:30:00,56.46,56.5,56.26,56.47,184177.392932366,54.038,54.0763,53.8466,54.0476,184177.3929
2022-07-21 09:30:00,56.1,56.1,55.57,55.87,24701.61479054528,53.6935,53.6935,53.1862,53.4734,24701.6148
2022-07-21 10:00:00,55.88,56.21,55.62,55.93,28532.646852328573,53.4829,53.7988,53.2341,53.5308,28532.6469
2022-07-21 10:30:00,55.9,57.04,55.85,56.98,52231.45331149075,53.5021,54.5932,53.4542,54.5357,52231.4533
2022-07-21 11:00:00,56.96,57.28,56.88,57.0,63072.78258834542,54.5166,54.8229,54.44,54.5549,63072.7826
2022-07-21 11:30:00,57.03,57.19,56.87,57.06,42051.25204774163,54.5836,54.7367,54.4305,54.6123,42051.252
2022-07-21 12:00:00,57.06,57.42,57.04,57.4,58632.10858881348,54.6123,54.9569,54.5932,54.9377,58632.1086
2022-07-21 12:30:00,57.39,57.52,57.34,57.35,44652.468991340975,54.9281,55.0526,54.8803,54.8899,44652.469
2022-07-21 13:00:00,57.34,57.49,57.29,57.4,40961.85349871285,54.8803,55.0239,54.8324,54.9377,40961.8535
2022-07-21 13:30:00,57.35,57.43,57.16,57.34,71587.8773695296,54.8899,54.9664,54.708,54.8803,71587.8774
2022-07-21 14:00:00,57.34,57.44,57.28,57.4,32554.41142054762,54.8803,54.976,54.8229,54.9377,32554.4114
2022-07-21 14:30:00,57.39,57.39,57.18,57.25,32761.525860051483,54.9281,54.9281,54.7272,54.7942,32761.5259
2022-07-21 15:00:00,57.24,57.64,57.24,57.61,43357.12614088462,54.7846,55.1674,54.7846,55.1387,43357.1261
2022-07-21 15:30:00,57.61,57.95,57.53,57.89,174184.41376082378,55.1387,55.4641,55.0621,55.4067,174184.4138
2022-07-22 09:30:00,58.44,59.42,58.2,58.67,85147.43739761291,55.9331,56.8711,55.7034,56.1532,85147.4374
2022-07-22 10:00:00,58.66,58.7,58.11,58.63,45197.75333489352,56.1437,56.182,55.6173,56.115,45197.7533
2022-07-22 10:30:00,58.57,59.01,58.47,58.96,48251.81371401825,56.0575,56.4787,55.9618,56.4308,48251.8137
2022-07-22 11:00:00,58.98,59.06,58.7,58.73,50809.73554879476,56.4499,56.5265,56.182,56.2107,50809.7355
2022-07-22 11:30:00,58.74,58.79,58.47,58.61,38622.74748420314,56.2202,56.2681,55.9618,56.0958,38622.7475
2022-07-22 12:00:00,58.63,58.63,58.28,58.39,47753.33489351743,56.115,56.115,55.78,55.8853,47753.3349
2022-07-22 12:30:00,58.38,58.49,58.29,58.31,43737.42101567985,55.8757,55.981,55.7895,55.8087,43737.421
2022-07-22 13:00:00,58.32,58.38,58.03,58.1,63179.265153288085,55.8183,55.8757,55.5407,55.6077,63179.2652
2022-07-22 13:30:00,58.09,58.11,57.86,58.08,33415.63304469927,55.5981,55.6173,55.378,55.5886,33415.633
2022-07-22 14:00:00,58.08,58.19,57.96,58.16,41020.3604025275,55.5886,55.6938,55.4737,55.6651,41020.3604
2022-07-22 14:30:00,58.15,58.39,58.08,58.28,54538.96559794055,55.6555,55.8853,55.5886,55.78,54538.9656
2022-07-22 15:00:00,58.28,58.43,58.24,58.4,58618.06693189796,55.78,55.9235,55.7417,55.8948,58618.0669
2022-07-22 15:30:00,58.41,58.51,58.23,58.47,244804.58694125904,55.9044,56.0001,55.7321,55.9618,244804.5869
2022-07-25 09:30:00,58.25,58.45,57.62,58.42,84513.2225602621,55.7513,55.9427,55.1483,55.914,84513.2226
2022-07-25 10:00:00,58.44,58.61,57.86,57.94,55991.10695062017,55.9331,56.0958,55.378,55.4546,55991.107
2022-07-25 10:30:00,57.94,57.96,57.43,57.68,51532.88087994383,55.4546,55.4737,54.9664,55.2057,51532.8809
2022-07-25 11:00:00,57.64,58.04,57.64,57.85,75403.69763632109,55.1674,55.5503,55.1674,55.3684,75403.6976
2022-07-25 11:30:00,57.81,57.92,57.66,57.86,42395.272642171774,55.3301,55.4354,55.1866,55.378,42395.2726
2022-07-25 12:00:00,57.87,57.87,57.41,57.5,63805.28902410484,55.3876,55.3876,54.9473,55.0334,63805.289
2022-07-25 12:30:00,57.5,57.91,57.46,57.89,77344.95670489117,55.0334,55.4258,54.9951,55.4067,77344.9567
2022-07-25 13:00:00,57.89,57.94,57.42,57.45,40865.90217645682,55.4067,55.4546,54.9569,54.9856,40865.9022
2022-07-25 13:30:00,57.44,57.6,57.4,57.51,90245.72899602151,54.976,55.1291,54.9377,55.043,90245.729
2022-07-25 14:00:00,57.48,57.48,57.24,57.34,35259.77065293704,55.0143,55.0143,54.7846,54.8803,35259.7707
2022-07-25 14:30:00,57.34,57.51,57.21,57.22,35989.93681254388,54.8803,55.043,54.7559,54.7654,35989.9368
2022-07-25 15:00:00,57.22,57.32,56.98,57.22,59653.639129417264,54.7654,54.8612,54.5357,54.7654,59653.6391
2022-07-25 15:30:00,57.18,57.56,57.18,57.54,275578.04820968874,54.7272,55.0909,54.7272,55.0717,275578.0482
2022-07-26 09:30:00,56.91,57.09,56.1,56.6,79634.91692019659,54.4687,54.641,53.6935,54.172,79634.9169
2022-07-26 10:00:00,56.57,56.89,56.16,56.63,82079.33536157267,54.1433,54.4496,53.7509,54.2008,82079.3354
2022-07-26 10:30:00,56.63,57.34,56.54,57.23,51263.74912239644,54.2008,54.8803,54.1146,54.775,51263.7491
2022-07-26 11:00:00,57.28,57.28,56.83,56.83,40659.95787502925,54.8229,54.8229,54.3922,54.3922,40659.9579
2022-07-26 11:30:00,56.84,56.84,56.56,56.56,37536.859349403225,54.4017,54.4017,54.1338,54.1338,37536.8593
2022-07-26 12:00:00,56.53,56.85,56.52,56.78,31139.71448630938,54.105,54.4113,54.0955,54.3443,31139.7145
2022-07-26 12:30:00,56.81,56.95,56.8,56.92,28059.9110695062,54.373,54.507,54.3635,54.4783,28059.9111
2022-07-26 13:00:00,56.92,56.96,56.81,56.82,37745.14392698338,54.4783,54.5166,54.373,54.3826,37745.1439
2022-07-26 13:30:00,56.82,56.82,56.67,56.76,22114.439503861453,54.3826,54.3826,54.239,54.3252,22114.4395
2022-07-26 14:00:00,56.78,56.92,56.47,56.48,41450.97121460332,54.3443,54.4783,54.0476,54.0572,41450.9712
2022-07-26 14:30:00,56.5,56.74,56.49,56.65,55812.075824947344,54.0763,54.306,54.0668,54.2199,55812.0758
2022-07-26 15:00:00,56.64,56.87,56.62,56.84,36026.21109290896,54.2103,54.4305,54.1912,54.4017,36026.2111
2022-07-26 15:30:00,56.84,56.94,56.67,56.73,253252.98385209453,54.4017,54.4975,54.239,54.2965,253252.9839
2022-07-27 09:30:00,56.92,57.32,55.79,56.09,72784.92862157735,54.4783,54.8612,53.3968,53.6839,72784.9286
2022-07-27 10:00:00,56.04,56.32,55.98,56.31,140404.86777439737,53.6361,53.904,53.5786,53.8945,140404.8678
2022-07-27 10:30:00,56.32,56.47,56.29,56.4,77158.90475076059,53.904,54.0476,53.8753,53.9806,77158.9048
2022-07-27 11:00:00,56.4,56.48,56.19,56.24,96566.81488415632,53.9806,54.0572,53.7796,53.8275,96566.8149
2022-07-27 11:30:00,56.24,56.45,56.2,56.39,48334.893517435055,53.8275,54.0285,53.7892,53.971,48334.8935
2022-07-27 12:00:00,56.42,56.56,56.34,56.51,81902.64451205241,53.9998,54.1338,53.9232,54.0859,81902.6445
2022-07-27 12:30:00,56.52,56.57,56.32,56.34,46702.55090100632,54.0955,54.1433,53.904,53.9232,46702.5509
2022-07-27 13:00:00,56.34,56.5,56.33,56.44,39403.22958109056,53.9232,54.0763,53.9136,54.0189,39403.2296
2022-07-27 13:30:00,56.42,56.48,56.38,56.38,71739.99531944768,53.9998,54.0572,53.9615,53.9615,71739.9953
2022-07-27 14:00:00,56.36,56.58,56.16,56.21,59131.75754739059,53.9423,54.1529,53.7509,53.7988,59131.7575
2022-07-27 14:30:00,56.16,57.12,56.1,57.04,117452.60940791012,53.7509,54.6697,53.6935,54.5932,117452.6094
2022-07-27 15:00:00,57.04,57.45,56.92,57.45,283756.14322490053,54.5932,54.9856,54.4783,54.9856,283756.1432
2022-07-27 15:30:00,57.45,57.57,57.03,57.11,420913.8778375848,54.9856,55.1004,54.5836,54.6602,420913.8778
2022-07-28 09:30:00,57.79,59.6,57.48,58.69,203393.40042124968,55.311,57.0433,55.0143,56.1724,203393.4004
2022-07-28 10:00:00,58.71,59.16,58.5,58.82,128626.257898432,56.1915,56.6222,55.9905,56.2968,128626.2579
2022-07-28 10:30:00,58.82,58.84,57.98,58.17,112669.08495202434,56.2968,56.3159,55.4928,55.6747,112669.085
2022-07-28 11:00:00,58.18,58.37,57.61,58.31,142918.32436227472,55.6843,55.8661,55.1387,55.8087,142918.3244
2022-07-28 11:30:00,58.31,58.86,58.28,58.84,88007.254856073,55.8087,56.3351,55.78,56.3159,88007.2549
2022-07-28 12:00:00,58.86,59.03,58.59,58.95,98491.69201965832,56.3351,56.4978,56.0767,56.4212,98491.692
2022-07-28 12:30:00,58.97,59.22,58.86,59.13,61566.81488415632,56.4404,56.6796,56.3351,56.5935,61566.8149
2022-07-28 13:00:00,59.1,59.34,58.85,59.34,56538.7315703253,56.5648,56.7945,56.3255,56.7945,56538.7316
2022-07-28 13:30:00,59.36,59.51,59.28,59.39,42119.12005616663,56.8136,56.9572,56.7371,56.8424,42119.1201
2022-07-28 14:00:00,59.36,59.5,59.2,59.33,51840.62719400889,56.8136,56.9476,56.6605,56.7849,51840.6272
2022-07-28 14:30:00,59.34,59.45,59.23,59.37,53472.96981043763,56.7945,56.8998,56.6892,56.8232,53472.9698
2022-07-28 15:00:00,59.37,59.44,59.2,59.28,52371.86988064592,56.8232,56.8902,56.6605,56.7371,52371.8699
2022-07-28 15:30:00,59.23,59.46,58.96,59.28,324307.2782588345,56.6892,56.9094,56.4308,56.7371,324307.2783
2022-07-29 09:30:00,59.29,59.65,58.93,59.59,96597.23847413994,56.7466,57.0912,56.4021,57.0338,96597.2385
2022-07-29 10:00:00,59.56,59.92,59.3,59.37,52575.473905920895,57.0051,57.3496,56.7562,56.8232,52575.4739
2022-07-29 10:30:00,59.33,59.48,59.21,59.22,41943.59934472267,56.7849,56.9285,56.6701,56.6796,41943.5993
2022-07-29 11:00:00,59.22,59.3,58.93,58.93,54206.64638427334,56.6796,56.7562,56.4021,56.4021,54206.6464
2022-07-29 11:30:00,59.01,59.15,58.9,58.95,25025.743037678443,56.4787,56.6127,56.3734,56.4212,25025.743
2022-07-29 12:00:00,58.95,59.11,58.75,59.1,32941.72712380061,56.4212,56.5744,56.2298,56.5648,32941.7271
2022-07-29 12:30:00,59.09,59.29,59.05,59.18,23958.577112099225,56.5552,56.7466,56.5169,56.6414,23958.5771
2022-07-29 13:00:00,59.19,59.21,59.01,59.01,20968.874327170604,56.6509,56.6701,56.4787,56.4787,20968.8743
2022-07-29 13:30:00,59.03,59.21,59.0,59.18,46990.40486777439,56.4978,56.6701,56.4691,56.6414,46990.4049
2022-07-29 14:00:00,59.19,59.35,59.14,59.28,28448.39691083548,56.6509,56.8041,56.6031,56.7371,28448.3969
2022-07-29 14:30:00,59.31,59.45,59.3,59.35,26681.488415633044,56.7658,56.8998,56.7562,56.8041,26681.4884
2022-07-29 15:00:00,59.35,59.4,59.16,59.36,52161.24502691317,56.8041,56.8519,56.6222,56.8136,52161.245
2022-07-29 15:30:00,59.36,59.75,59.34,59.55,201508.3079803417,56.8136,57.1869,56.7945,56.9955,201508.308
2022-08-01 09:30:00,58.92,59.19,58.2,59.14,93235.43178095017,56.3925,56.6509,55.7034,56.6031,93235.4318
2022-08-01 10:00:00,59.1,59.86,58.98,59.04,45129.88532646853,56.5648,57.2922,56.4499,56.5074,45129.8853
2022-08-01 10:30:00,59.09,59.8,59.09,59.72,34462.90662298151,56.5552,57.2348,56.5552,57.1582,34462.9066
2022-08-01 11:00:00,59.73,59.78,59.44,59.66,44501.52117949918,57.1678,57.2156,56.8902,57.1008,44501.5212
2022-08-01 11:30:00,59.65,60.03,59.57,59.83,44969.57641001638,57.0912,57.4549,57.0146,57.2635,44969.5764
2022-08-01 12:00:00,59.78,59.87,59.58,59.69,33867.306342148375,57.2156,57.3018,57.0242,57.1295,33867.3063
2022-08-01 12:30:00,59.67,59.83,59.63,59.69,30500.8190966534,57.1103,57.2635,57.0721,57.1295,30500.8191
2022-08-01 13:00:00,59.67,59.76,59.5,59.57,47652.70301895624,57.1103,57.1965,56.9476,57.0146,47652.703
2022-08-01 13:30:00,59.58,59.58,59.32,59.43,37653.873157032525,57.0242,57.0242,56.7754,56.8806,37653.8732
2022-08-01 14:00:00,59.4,59.52,59.23,59.39,56668.61689679382,56.8519,56.9668,56.6892,56.8424,56668.6169
2022-08-01 14:30:00,59.39,59.56,59.32,59.51,46142.054762461965,56.8424,57.0051,56.7754,56.9572,46142.0548
2022-08-01 15:00:00,59.51,59.7,59.44,59.52,47918.32436227475,56.9572,57.1391,56.8902,56.9668,47918.3244
2022-08-01 15:30:00,59.51,59.55,59.36,59.46,193792.4175052656,56.9572,56.9955,56.8136,56.9094,193792.4175
2022-08-02 09:30:00,58.82,59.39,58.34,58.34,55519.54130587409,56.2968,56.8424,55.8374,55.8374,55519.5413
2022-08-02 10:00:00,58.34,58.47,58.11,58.41,30913.877837584834,55.8374,55.9618,55.6173,55.9044,30913.8778
2022-08-02 10:30:00,58.44,58.65,58.33,58.36,30879.943833372337,55.9331,56.1341,55.8278,55.8565,30879.9438
2022-08-02 11:00:00,58.39,58.48,58.32,58.4,44077.93119588111,55.8853,55.9714,55.8183,55.8948,44077.9312
2022-08-02 11:30:00,58.39,58.55,58.34,58.38,14781.184179733207,55.8853,56.0384,55.8374,55.8757,14781.1842
2022-08-02 12:00:00,58.39,58.73,58.39,58.7,24891.17715890475,55.8853,56.2107,55.8853,56.182,24891.1772
2022-08-02 12:30:00,58.71,58.77,58.65,58.67,22301.66159606833,56.1915,56.249,56.1341,56.1532,22301.6616
2022-08-02 13:00:00,58.65,58.69,58.33,58.33,32999.063889538964,56.1341,56.1724,55.8278,55.8278,32999.0639
2022-08-02 13:30:00,58.28,58.3,57.99,58.01,22818.862625789843,55.78,55.7991,55.5024,55.5216,22818.8626
2022-08-02 14:00:00,58.03,58.04,57.83,57.92,15022.232623449569,55.5407,55.5503,55.3493,55.4354,15022.2326
2022-08-02 14:30:00,57.92,57.99,57.7,57.76,19242.920664638423,55.4354,55.5024,55.2249,55.2823,19242.9207
2022-08-02 15:00:00,57.75,58.23,57.75,58.08,222370.6997425696,55.2727,55.7321,55.2727,55.5886,222370.6997
2022-08-02 15:30:00,58.04,58.16,57.76,57.81,265846.0098291598,55.5503,55.6651,55.2823,55.3301,265846.0098
2022-08-03 09:30:00,58.02,58.26,57.39,57.63,67003.27638661362,55.5311,55.7608,54.9281,55.1579,67003.2764
2022-08-03 10:00:00,57.57,57.63,56.68,57.17,27574.303767844605,55.1004,55.1579,54.2486,54.7176,27574.3038
2022-08-03 10:30:00,57.17,57.27,56.91,57.05,30916.218113737417,54.7176,54.8133,54.4687,54.6027,30916.2181
2022-08-03 11:00:00,57.07,57.21,56.96,57.04,33442.54622045401,54.6219,54.7559,54.5166,54.5932,33442.5462
2022-08-03 11:30:00,57.05,57.06,56.83,57.02,26948.27989702785,54.6027,54.6123,54.3922,54.574,26948.2799
2022-08-03 12:00:00,57.01,57.26,56.82,56.92,36385.44348233091,54.5645,54.8037,54.3826,54.4783,36385.4435
2022-08-03 12:30:00,56.9,57.09,56.89,57.01,16331.617130821436,54.4592,54.641,54.4496,54.5645,16331.6171
2022-08-03 13:00:00,57.03,57.18,56.92,57.0,33777.20571027381,54.5836,54.7272,54.4783,54.5549,33777.2057
2022-08-03 13:30:00,57.0,57.03,56.84,56.86,16711.91200561666,54.5549,54.5836,54.4017,54.4209,16711.912
2022-08-03 14:00:00,56.84,57.17,56.82,57.15,94769.48279897028,54.4017,54.7176,54.3826,54.6984,94769.4828
2022-08-03 14:30:00,57.14,57.16,56.96,57.06,119392.69833840392,54.6889,54.708,54.5166,54.6123,119392.6983
2022-08-03 15:00:00,57.05,57.21,57.03,57.08,38726.889772993214,54.6027,54.7559,54.5836,54.6314,38726.8898
2022-08-03 15:30:00,57.06,57.13,56.95,57.02,173161.7130821437,54.6123,54.6793,54.507,54.574,173161.7131
2022-08-04 09:30:00,56.76,57.61,56.64,57.54,25944.30142756845,54.3252,55.1387,54.2103,55.0717,25944.3014
2022-08-04 10:00:00,57.57,57.93,57.46,57.81,21062.485373274045,55.1004,55.445,54.9951,55.3301,21062.4854
2022-08-04 10:30:00,57.86,57.92,57.52,57.83,29241.750526562133,55.378,55.4354,55.0526,55.3493,29241.7505
2022-08-04 11:00:00,57.84,58.36,57.82,58.34,39605.663468289255,55.3588,55.8565,55.3397,55.8374,39605.6635
2022-08-04 11:30:00,58.33,58.51,58.16,58.27,42433.887198689445,55.8278,56.0001,55.6651,55.7704,42433.8872
2022-08-04 12:00:00,58.28,58.28,58.0,58.16,24389.18792417505,55.78,55.78,55.512,55.6651,24389.1879
2022-08-04 12:30:00,58.16,58.17,57.63,57.81,33910.60145097121,55.6651,55.6747,55.1579,55.3301,33910.6015
2022-08-04 13:00:00,57.84,57.99,57.76,57.98,24970.74654809268,55.3588,55.5024,55.2823,55.4928,24970.7465
2022-08-04 13:30:00,57.95,58.04,57.89,57.99,38125.43880177861,55.4641,55.5503,55.4067,55.5024,38125.4388
2022-08-04 14:00:00,57.99,57.99,57.77,57.81,29397.3788907091,55.5024,55.5024,55.2918,55.3301,29397.3789
2022-08-04 14:30:00,57.8,57.9,57.63,57.66,37763.86613620407,55.3206,55.4163,55.1579,55.1866,37763.8661
2022-08-04 15:00:00,57.65,57.8,57.57,57.65,53943.36531710742,55.177,55.3206,55.1004,55.177,53943.3653
2022-08-04 15:30:00,57.65,57.97,57.64,57.97,167504.095483267,55.177,55.4833,55.1674,55.4833,167504.0955
2022-08-05 09:30:00,57.03,57.03,56.34,56.61,34213.6672127311,54.5836,54.5836,53.9232,54.1816,34213.6672
2022-08-05 10:00:00,56.65,57.46,56.6,57.22,22578.98432014977,54.2199,54.9951,54.172,54.7654,22578.9843
2022-08-05 10:30:00,57.17,57.19,56.77,56.78,33860.285513690615,54.7176,54.7367,54.3347,54.3443,33860.2855
2022-08-05 11:00:00,56.8,56.83,56.39,56.48,48131.28949216008,54.3635,54.3922,53.971,54.0572,48131.2895
2022-08-05 11:30:00,56.47,56.68,56.43,56.58,34865.4341212263,54.0476,54.2486,54.0093,54.1529,34865.4341
2022-08-05 12:00:00,56.57,56.69,56.47,56.63,26703.72103908261,54.1433,54.2582,54.0476,54.2008,26703.721
2022-08-05 12:30:00,56.63,56.91,56.48,56.9,22695.99812777908,54.2008,54.4687,54.0572,54.4592,22695.9981
2022-08-05 13:00:00,56.93,56.97,56.77,56.77,25883.45424760121,54.4879,54.5262,54.3347,54.3347,25883.4542
2022-08-05 13:30:00,56.78,56.97,56.78,56.87,23069.272174116544,54.3443,54.5262,54.3443,54.4305,23069.2722
2022-08-05 14:00:00,56.87,57.07,56.82,56.99,28250.64357594196,54.4305,54.6219,54.3826,54.5453,28250.6436
2022-08-05 14:30:00,56.97,57.1,56.87,56.93,27935.87643341914,54.5262,54.6506,54.4305,54.4879,27935.8764
2022-08-05 15:00:00,56.97,57.14,56.92,57.06,32229.113035338167,54.5262,54.6889,54.4783,54.6123,32229.113
2022-08-05 15:30:00,57.05,57.5,56.97,57.47,300719.63491692016,54.6027,55.0334,54.5262,55.0047,300719.6349
2022-08-08 09:30:00,58.11,58.63,57.97,58.46,26954.130587409312,55.6173,56.115,55.4833,55.9522,26954.1306
2022-08-08 10:00:00,58.5,58.86,58.41,58.82,31398.315001170136,55.9905,56.3351,55.9044,56.2968,31398.315
2022-08-08 10:30:00,58.82,58.84,58.53,58.61,32601.216943599346,56.2968,56.3159,56.0192,56.0958,32601.2169
2022-08-08 11:00:00,58.65,58.8,58.54,58.57,28910.60145097121,56.1341,56.2777,56.0288,56.0575,28910.6015
2022-08-08 11:30:00,58.57,58.62,58.11,58.35,46895.62368359466,56.0575,56.1054,55.6173,55.847,46895.6237
2022-08-08 12:00:00,58.36,58.38,57.84,58.0,26331.61713082144,55.8565,55.8757,55.3588,55.512,26331.6171
2022-08-08 12:30:00,57.98,58.29,57.94,58.14,49698.104376316405,55.4928,55.7895,55.4546,55.646,49698.1044
2022-08-08 13:00:00,58.12,58.19,57.89,57.89,21646.38427334425,55.6268,55.6938,55.4067,55.4067,21646.3843
2022-08-08 13:30:00,57.9,57.99,57.86,57.94,22575.4739059209,55.4163,55.5024,55.378,55.4546,22575.4739
2022-08-08 14:00:00,57.93,58.08,57.83,57.91,41070.676339808095,55.445,55.5886,55.3493,55.4258,41070.6763
2022-08-08 14:30:00,57.93,58.02,57.82,57.98,83337.23379358764,55.445,55.5311,55.3397,55.4928,83337.2338
2022-08-08 15:00:00,57.98,58.1,57.91,58.06,44571.72946407676,55.4928,55.6077,55.4258,55.5694,44571.7295
2022-08-08 15:30:00,58.06,58.36,57.98,58.18,218819.3306810204,55.5694,55.8565,55.4928,55.6843,218819.3307
2022-08-09 09:30:00,57.72,57.72,56.05,56.08,62275.91855838989,55.244,55.244,53.6456,53.6743,62275.9186
2022-08-09 10:00:00,56.08,56.25,55.91,56.0,139244.09080271472,53.6743,53.8371,53.5116,53.5978,139244.0908
2022-08-09 10:30:00,55.95,56.07,55.51,55.55,29393.868476480224,53.5499,53.6648,53.1288,53.1671,29393.8685
2022-08-09 11:00:00,55.52,55.81,55.3,55.73,36909.665340510175,53.1384,53.4159,52.9278,53.3394,36909.6653
2022-08-09 11:30:00,55.7,55.78,55.55,55.6,40533.58296278961,53.3106,53.3872,53.1671,53.2149,40533.583
2022-08-09 12:00:00,55.59,55.59,55.22,55.4,30899.83618066932,53.2054,53.2054,52.8512,53.0235,30899.8362
2022-08-09 12:30:00,55.41,55.57,55.36,55.57,20793.353615726654,53.0331,53.1862,52.9852,53.1862,20793.3536
2022-08-09 13:00:00,55.57,55.7,55.47,55.51,41975.19307278259,53.1862,53.3106,53.0905,53.1288,41975.1931
2022-08-09 13:30:00,55.52,55.52,55.23,55.4,69722.67727591856,53.1384,53.1384,52.8608,53.0235,69722.6773
2022-08-09 14:00:00,55.4,55.52,55.28,55.36,21242.68663702317,53.0235,53.1384,52.9087,52.9852,21242.6866
2022-08-09 14:30:00,55.38,55.62,55.32,55.57,33530.306576175986,53.0044,53.2341,52.9469,53.1862,33530.3066
2022-08-09 15:00:00,55.56,55.6,55.44,55.44,30147.43739761292,53.1767,53.2149,53.0618,53.0618,30147.4374
2022-08-09 15:30:00,55.42,55.45,55.16,55.43,164111.8652000936,53.0427,53.0714,52.7938,53.0522,164111.8652
2022-08-10 09:30:00,57.28,57.89,56.51,57.86,57859.81745846009,54.8229,55.4067,54.0859,55.378,57859.8175
2022-08-10 10:00:00,57.86,58.27,57.77,58.01,53879.0077229113,55.378,55.7704,55.2918,55.5216,53879.0077
2022-08-10 10:30:00,58.0,58.28,57.95,58.16,58871.98689445354,55.512,55.78,55.4641,55.6651,58871.9869
2022-08-10 11:00:00,58.22,58.37,58.01,58.1,39466.41703721039,55.7225,55.8661,55.5216,55.6077,39466.417
2022-08-10 11:30:00,58.09,58.21,57.71,58.2,126710.74186754036,55.5981,55.713,55.2344,55.7034,126710.7419
2022-08-10 12:00:00,58.2,58.3,57.92,57.99,32340.276152586004,55.7034,55.7991,55.4354,55.5024,32340.2762
2022-08-10 12:30:00,58.01,58.16,57.99,58.07,22918.324362274747,55.5216,55.6651,55.5024,55.579,22918.3244
2022-08-10 13:00:00,58.07,58.31,58.05,58.24,53629.76831266089,55.579,55.8087,55.5598,55.7417,53629.7683
2022-08-10 13:30:00,58.22,58.33,58.14,58.24,26530.540603791247,55.7225,55.8278,55.646,55.7417,26530.5406
2022-08-10 14:00:00,58.23,58.26,57.96,57.98,64936.81254388017,55.7321,55.7608,55.4737,55.4928,64936.8125
2022-08-10 14:30:00,57.98,58.08,57.87,57.93,60004.680552305166,55.4928,55.5886,55.3876,55.445,60004.6806
2022-08-10 15:00:00,57.93,57.99,57.69,57.81,100062.01731804352,55.445,55.5024,55.2153,55.3301,100062.0173
2022-08-10 15:30:00,57.81,58.06,57.81,58.01,208436.69553007247,55.3301,55.5694,55.3301,55.5216,208436.6955
2022-08-11 09:30:00,58.67,59.28,58.44,59.18,45926.74935642406,56.1532,56.7371,55.9331,56.6414,45926.7494
2022-08-11 10:00:00,59.19,59.92,59.16,59.92,98976.1291832436,56.6509,57.3496,56.6222,57.3496,98976.1292
2022-08-11 10:30:00,59.88,60.03,59.77,59.86,39776.50362742804,57.3113,57.4549,57.2061,57.2922,39776.5036
2022-08-11 11:00:00,59.83,59.95,59.52,59.76,67860.98759653639,57.2635,57.3783,56.9668,57.1965,67860.9876
2022-08-11 11:30:00,59.76,59.76,59.23,59.26,47768.54668850924,57.1965,57.1965,56.6892,56.7179,47768.5467
2022-08-11 12:00:00,59.28,59.37,59.1,59.22,23290.42827053592,56.7371,56.8232,56.5648,56.6796,23290.4283
2022-08-11 12:30:00,59.23,59.38,59.21,59.37,23439.035806225133,56.6892,56.8328,56.6701,56.8232,23439.0358
2022-08-11 13:00:00,59.39,59.42,59.27,59.28,19000.70208284577,56.8424,56.8711,56.7275,56.7371,19000.7021
2022-08-11 13:30:00,59.28,59.57,59.28,59.39,21154.926281301192,56.7371,57.0146,56.7371,56.8424,21154.9263
2022-08-11 14:00:00,59.4,59.43,59.21,59.4,51563.30446992745,56.8519,56.8806,56.6701,56.8519,51563.3045
2022-08-11 14:30:00,59.38,59.39,58.9,59.03,29088.46243856775,56.8328,56.8424,56.3734,56.4978,29088.4624
2022-08-11 15:00:00,59.04,59.04,58.81,58.84,33566.58085654107,56.5074,56.5074,56.2872,56.3159,33566.5809
2022-08-11 15:30:00,58.86,59.04,58.7,59.03,205040.95483267025,56.3351,56.5074,56.182,56.4978,205040.9548
2022-08-12 09:30:00,59.28,59.97,58.95,59.72,36333.95740697402,56.7371,57.3975,56.4212,57.1582,36333.9574
2022-08-12 10:00:00,59.68,59.68,59.05,59.17,61317.57547390592,57.1199,57.1199,56.5169,56.6318,61317.5755
2022-08-12 10:30:00,59.16,59.24,58.71,58.88,28121.928387549728,56.6222,56.6988,56.1915,56.3542,28121.9284
2022-08-12 11:00:00,58.86,59.08,58.86,59.04,10697.402293470628,56.3351,56.5457,56.3351,56.5074,10697.4023
2022-08-12 11:30:00,59.04,59.06,58.84,58.92,9878.305640065528,56.5074,56.5265,56.3159,56.3925,9878.3056
2022-08-12 12:00:00,58.91,59.13,58.9,59.1,13706.99742569623,56.3829,56.5935,56.3734,56.5648,13706.9974
2022-08-12 12:30:00,59.09,59.12,58.96,59.02,12531.008659021763,56.5552,56.5839,56.4308,56.4882,12531.0087
2022-08-12 13:00:00,59.0,59.1,58.92,58.94,10805.054996489584,56.4691,56.5648,56.3925,56.4117,10805.055
2022-08-12 13:30:00,58.92,59.03,58.9,58.96,11099.929791715422,56.3925,56.4978,56.3734,56.4308,11099.9298
2022-08-12 14:00:00,58.97,59.04,58.88,59.02,16333.95740697402,56.4404,56.5074,56.3542,56.4882,16333.9574
2022-08-12 14:30:00,59.01,59.13,59.01,59.1,11886.26257898432,56.4787,56.5935,56.4787,56.5648,11886.2626
2022-08-12 15:00:00,59.1,59.28,59.06,59.28,15098.291598408612,56.5648,56.7371,56.5265,56.7371,15098.2916
2022-08-12 15:30:00,59.26,59.42,59.16,59.38,118310.3206178329,56.7179,56.8711,56.6222,56.8328,118310.3206
2022-08-15 09:30:00,59.03,59.45,58.91,59.44,23616.89679382167,56.4978,56.8998,56.3829,56.8902,23616.8968
2022-08-15 10:00:00,59.38,59.45,58.64,58.68,24900.538263515093,56.8328,56.8998,56.1245,56.1628,24900.5383
2022-08-15 10:30:00,58.73,58.83,58.62,58.64,27822.37304001872,56.2107,56.3064,56.1054,56.1245,27822.373
2022-08-15 11:00:00,58.6,58.72,58.28,58.34,28374.67821202902,56.0862,56.2011,55.78,55.8374,28374.6782
2022-08-15 11:30:00,58.35,58.81,58.34,58.81,89505.03159372805,55.847,56.2872,55.8374,56.2872,89505.0316
2022-08-15 12:00:00,58.81,58.94,58.73,58.9,13611.046103440203,56.2872,56.4117,56.2107,56.3734,13611.0461
2022-08-15 12:30:00,58.91,58.92,58.75,58.82,34131.75754739059,56.3829,56.3925,56.2298,56.2968,34131.7575
2022-08-15 13:00:00,58.89,59.07,58.89,59.07,16001.63819330681,56.3638,56.5361,56.3638,56.5361,16001.6382
2022-08-15 13:30:00,59.03,59.08,58.87,58.92,14792.885560496135,56.4978,56.5457,56.3447,56.3925,14792.8856
2022-08-15 14:00:00,58.91,58.92,58.82,58.89,9469.92745143927,56.3829,56.3925,56.2968,56.3638,9469.9275
2022-08-15 14:30:00,58.89,59.02,58.87,58.99,8732.740463374677,56.3638,56.4882,56.3447,56.4595,8732.7405
2022-08-15 15:00:00,58.98,59.08,58.89,59.02,16073.016615960682,56.4499,56.5457,56.3638,56.4882,16073.0166
2022-08-15 15:30:00,59.01,59.24,58.92,58.99,170606.13152351975,56.4787,56.6988,56.3925,56.4595,170606.1315
2022-08-16 09:30:00,58.26,58.6,57.9,58.52,92557.9218347765,55.7608,56.0862,55.4163,56.0097,92557.9218
2022-08-16 10:00:00,58.57,58.81,58.39,58.61,50286.683828691785,56.0575,56.2872,55.8853,56.0958,50286.6838
2022-08-16 10:30:00,58.59,58.81,58.45,58.71,18030.65761759888,56.0767,56.2872,55.9427,56.1915,18030.6576
2022-08-16 11:00:00,58.75,59.16,58.73,59.16,17392.932366019188,56.2298,56.6222,56.2107,56.6222,17392.9324
2022-08-16 11:30:00,59.13,59.66,59.12,59.63,18648.49052188158,56.5935,57.1008,56.5839,57.0721,18648.4905
2022-08-16 12:00:00,59.64,59.77,59.63,59.68,29333.021296512987,57.0816,57.2061,57.0721,57.1199,29333.0213
2022-08-16 12:30:00,59.68,59.79,59.65,59.73,24371.635853030657,57.1199,57.2252,57.0912,57.1678,24371.6359
2022-08-16 13:00:00,59.75,60.03,59.75,60.01,29813.94804586941,57.1869,57.4549,57.1869,57.4358,29813.948
2022-08-16 13:30:00,59.98,60.3,59.98,60.29,53157.032529838514,57.407,57.7133,57.407,57.7037,53157.0325
2022-08-16 14:00:00,60.27,60.28,59.98,60.01,19558.85794523753,57.6846,57.6942,57.407,57.4358,19558.8579
2022-08-16 14:30:00,60.03,60.06,59.42,59.65,21794.991809033465,57.4549,57.4836,56.8711,57.0912,21794.9918
2022-08-16 15:00:00,59.63,59.75,59.45,59.75,58688.27521647554,57.0721,57.1869,56.8998,57.1869,58688.2752
2022-08-16 15:30:00,59.75,59.97,59.73,59.86,161126.84296747015,57.1869,57.3975,57.1678,57.2922,161126.843
2022-08-17 09:30:00,58.98,58.98,58.35,58.67,42980.34168031828,56.4499,56.4499,55.847,56.1532,42980.3417
2022-08-17 10:00:00,58.57,58.6,58.29,58.45,18243.6227474842,56.0575,56.0862,55.7895,55.9427,18243.6227
2022-08-17 10:30:00,58.4,58.4,58.07,58.12,54395.03861455651,55.8948,55.8948,55.579,55.6268,54395.0386
2022-08-17 11:00:00,58.09,58.34,58.08,58.25,34017.084015913875,55.5981,55.8374,55.5886,55.7513,34017.084
2022-08-17 11:30:00,58.28,58.3,58.09,58.28,31353.849754271003,55.78,55.7991,55.5981,55.78,31353.8498
2022-08-17 12:00:00,58.33,58.37,58.0,58.07,55021.06248537327,55.8278,55.8661,55.512,55.579,55021.0625
2022-08-17 12:30:00,58.09,58.34,58.09,58.33,38544.3482330915,55.5981,55.8374,55.5981,55.8278,38544.3482
2022-08-17 13:00:00,58.33,58.39,58.22,58.35,53412.12263047039,55.8278,55.8853,55.7225,55.847,53412.1226
2022-08-17 13:30:00,58.37,58.45,58.29,58.45,17677.27591855839,55.8661,55.9427,55.7895,55.9427,17677.2759
2022-08-17 14:00:00,58.47,58.97,58.41,58.88,43336.06365551135,55.9618,56.4404,55.9044,56.3542,43336.0637
2022-08-17 14:30:00,58.89,58.98,58.55,58.56,25980.57570793353,56.3638,56.4499,56.0384,56.048,25980.5757
2022-08-17 15:00:00,58.52,58.66,58.44,58.52,20024.57289960216,56.0097,56.1437,55.9331,56.0097,20024.5729
2022-08-17 15:30:00,58.49,58.69,58.35,58.38,238331.38310320617,55.981,56.1724,55.847,55.8757,238331.3831
2022-08-18 09:30:00,59.1,59.22,58.36,58.83,36164.287385911535,56.5648,56.6796,55.8565,56.3064,36164.2874
2022-08-18 10:00:00,58.83,58.93,58.64,58.82,26204.0720805055,56.3064,56.4021,56.1245,56.2968,26204.0721
2022-08-18 10:30:00,58.84,59.05,58.74,58.8,21993.91528200328,56.3159,56.5169,56.2202,56.2777,21993.9153
2022-08-18 11:00:00,58.81,58.88,58.72,58.82,16446.29066229815,56.2872,56.3542,56.2011,56.2968,16446.2907
2022-08-18 11:30:00,58.85,58.98,58.82,58.86,25746.548092674933,56.3255,56.4499,56.2968,56.3351,25746.5481
2022-08-18 12:00:00,58.86,58.86,58.58,58.59,34472.267727591854,56.3351,56.3351,56.0671,56.0767,34472.2677
2022-08-18 12:30:00,58.59,58.63,58.36,58.43,15355.721975193072,56.0767,56.115,55.8565,55.9235,15355.722
2022-08-18 13:00:00,58.44,58.6,58.41,58.57,13547.858647320383,55.9331,56.0862,55.9044,56.0575,13547.8586
2022-08-18 13:30:00,58.57,58.58,58.39,58.39,15380.294874795223,56.0575,56.0671,55.8853,55.8853,15380.2949
2022-08-18 14:00:00,58.4,58.63,58.37,58.6,11126.84296747016,55.8948,56.115,55.8661,56.0862,11126.843
2022-08-18 14:30:00,58.59,58.67,58.54,58.65,14824.47928855605,56.0767,56.1532,56.0288,56.1341,14824.4793
2022-08-18 15:00:00,58.66,58.88,58.64,58.88,21937.74865434121,56.1437,56.3542,56.1245,56.3542,21937.7487
2022-08-18 15:30:00,58.87,59.18,58.87,59.14,229081.44161011,56.3447,56.6414,56.3447,56.6031,229081.4416
2022-08-19 09:30:00,58.84,58.84,58.38,58.49,90851.8605195413,56.3159,56.3159,55.8757,55.981,90851.8605
2022-08-19 10:00:00,58.49,58.49,57.93,58.09,34627.896091738825,55.981,55.981,55.445,55.5981,34627.8961
2022-08-19 10:30:00,58.13,58.22,57.93,57.97,20606.131523519773,55.6364,55.7225,55.445,55.4833,20606.1315
2022-08-19 11:00:00,57.97,58.16,57.96,58.07,87196.34916920196,55.4833,55.6651,55.4737,55.579,87196.3492
2022-08-19 11:30:00,58.07,58.09,57.98,58.04,51195.881113971445,55.579,55.5981,55.4928,55.5503,51195.8811
2022-08-19 12:00:00,58.03,58.06,57.75,57.75,46434.58928153522,55.5407,55.5694,55.2727,55.2727,46434.5893
2022-08-19 12:30:00,57.7,57.8,57.63,57.74,13948.04586941259,55.2249,55.3206,55.1579,55.2631,13948.0459
2022-08-19 13:00:00,57.75,57.77,57.6,57.6,12512.286449801077,55.2727,55.2918,55.1291,55.1291,12512.2864
2022-08-19 13:30:00,57.61,57.79,57.52,57.68,16773.92932366019,55.1387,55.311,55.0526,55.2057,16773.9293
2022-08-19 14:00:00,57.63,57.66,57.5,57.57,19294.40673999532,55.1579,55.1866,55.0334,55.1004,19294.4067
2022-08-19 14:30:00,57.56,57.64,57.43,57.45,20228.17692487713,55.0909,55.1674,54.9664,54.9856,20228.1769
2022-08-19 15:00:00,57.46,57.75,57.34,57.65,30007.02082845776,54.9951,55.2727,54.8803,55.177,30007.0208
2022-08-19 15:30:00,57.65,57.82,57.49,57.78,226784.4605663468,55.177,55.3397,55.0239,55.3014,226784.4606
2022-08-22 09:30:00,56.89,57.02,56.47,56.95,37002.106248537326,54.4496,54.574,54.0476,54.507,37002.1062
2022-08-22 10:00:00,56.9,56.9,56.47,56.48,22013.807629300256,54.4592,54.4592,54.0476,54.0572,22013.8076
2022-08-22 10:30:00,56.45,56.73,56.45,56.58,17663.234261642872,54.0285,54.2965,54.0285,54.1529,17663.2343
2022-08-22 11:00:00,56.58,56.81,56.58,56.64,19458.226070676337,54.1529,54.373,54.1529,54.2103,19458.2261
2022-08-22 11:30:00,56.63,56.66,56.4,56.5,13744.441844137607,54.2008,54.2295,53.9806,54.0763,13744.4418
2022-08-22 12:00:00,56.47,56.59,56.3,56.34,18369.99765972385,54.0476,54.1625,53.8849,53.9232,18369.9977
2022-08-22 12:30:00,56.31,56.4,56.25,56.31,28545.5183711678,53.8945,53.9806,53.8371,53.8945,28545.5184
2022-08-22 13:00:00,56.31,56.31,56.19,56.19,15566.346828925813,53.8945,53.8945,53.7796,53.7796,15566.3468
2022-08-22 13:30:00,56.17,56.17,56.06,56.1,18976.12918324362,53.7605,53.7605,53.6552,53.6935,18976.1292
2022-08-22 14:00:00,56.1,56.13,56.03,56.09,27504.095483267025,53.6935,53.7222,53.6265,53.6839,27504.0955
2022-08-22 14:30:00,56.05,56.05,55.95,56.0,28327.8726889773,53.6456,53.6456,53.5499,53.5978,28327.8727
2022-08-22 15:00:00,55.99,56.13,55.99,56.04,25566.346828925813,53.5882,53.7222,53.5882,53.6361,25566.3468
2022-08-22 15:30:00,56.04,56.1,55.96,56.1,123565.41071846476,53.6361,53.6935,53.5595,53.6935,123565.4107
2022-08-23 09:30:00,56.19,56.62,56.02,56.56,29750.76058974959,53.7796,54.1912,53.6169,54.1338,29750.7606
2022-08-23 10:00:00,56.56,56.56,56.14,56.14,16463.842733442547,54.1338,54.1338,53.7318,53.7318,16463.8427
2022-08-23 10:30:00,56.11,56.3,56.01,56.04,26323.426164287383,53.7031,53.8849,53.6073,53.6361,26323.4262
2022-08-23 11:00:00,56.03,56.04,55.64,55.64,22860.98759653639,53.6265,53.6361,53.2532,53.2532,22860.9876
2022-08-23 11:30:00,55.66,55.73,55.57,55.66,15555.815586239176,53.2724,53.3394,53.1862,53.2724,15555.8156
2022-08-23 12:00:00,55.62,55.69,55.55,55.58,12997.893751462672,53.2341,53.3011,53.1671,53.1958,12997.8938
2022-08-23 12:30:00,55.6,55.87,55.6,55.77,22085.18605195413,53.2149,53.4734,53.2149,53.3776,22085.1861
2022-08-23 13:00:00,55.78,55.81,55.49,55.57,20716.12450269132,53.3872,53.4159,53.1097,53.1862,20716.1245
2022-08-23 13:30:00,55.57,55.62,55.32,55.4,15252.749824479288,53.1862,53.2341,52.9469,53.0235,15252.7498
2022-08-23 14:00:00,55.39,55.61,55.35,55.61,23859.11537561432,53.0139,53.2245,52.9757,53.2245,23859.1154
2022-08-23 14:30:00,55.62,55.63,55.51,55.56,16665.10648256494,53.2341,53.2436,53.1288,53.1767,16665.1065
2022-08-23 15:00:00,55.57,55.65,55.57,55.6,21551.60308916452,53.1862,53.2628,53.1862,53.2149,21551.6031
2022-08-23 15:30:00,55.6,55.73,55.51,55.63,121656.91551603087,53.2149,53.3394,53.1288,53.2436,121656.9155
2022-08-24 09:30:00,55.48,55.64,54.91,55.19,27163.58530306576,53.1001,53.2532,52.5545,52.8225,27163.5853
2022-08-24 10:00:00,55.24,55.87,55.19,55.77,23262.34495670489,52.8704,53.4734,52.8225,53.3776,23262.345
2022-08-24 10:30:00,55.72,55.77,55.49,55.75,24527.264217177624,53.3298,53.3776,53.1097,53.3585,24527.2642
2022-08-24 11:00:00,55.71,56.15,55.7,56.1,26536.39129417271,53.3202,53.7413,53.3106,53.6935,26536.3913
2022-08-24 11:30:00,56.15,56.32,56.02,56.28,48980.80973554879,53.7413,53.904,53.6169,53.8658,48980.8097
2022-08-24 12:00:00,56.29,56.46,56.23,56.24,40318.277556751695,53.8753,54.038,53.8179,53.8275,40318.2776
2022-08-24 12:30:00,56.22,56.28,56.15,56.2,58916.45214135268,53.8083,53.8658,53.7413,53.7892,58916.4521
2022-08-24 13:00:00,56.19,56.3,56.15,56.15,67761.52586005148,53.7796,53.8849,53.7413,53.7413,67761.5259
2022-08-24 13:30:00,56.15,56.16,55.96,55.99,35382.63515094781,53.7413,53.7509,53.5595,53.5882,35382.6352
2022-08-24 14:00:00,55.99,56.04,55.91,55.98,26566.814884156327,53.5882,53.6361,53.5116,53.5786,26566.8149
2022-08-24 14:30:00,55.97,56.12,55.84,56.11,28499.88298619237,53.5691,53.7126,53.4446,53.7031,28499.883
2022-08-24 15:00:00,56.1,56.22,56.06,56.19,35051.48607535689,53.6935,53.8083,53.6552,53.7796,35051.4861
2022-08-24 15:30:00,56.18,56.36,56.11,56.14,188379.35876433417,53.7701,53.9423,53.7031,53.7318,188379.3588
2022-08-25 09:30:00,56.22,56.65,55.82,56.61,24531.9447694828,54.033,54.4462,53.6485,54.4078,24531.9448
2022-08-25 10:00:00,56.65,57.33,56.61,57.28,28819.33068102036,54.4462,55.0998,54.4078,55.0517,28819.3307
2022-08-25 10:30:00,57.31,57.39,57.12,57.22,38711.67797800141,55.0806,55.1575,54.898,54.9941,38711.678
2022-08-25 11:00:00,57.25,57.26,56.57,56.63,19200.79569389188,55.0229,55.0325,54.3694,54.427,19200.7957
2022-08-25 11:30:00,56.69,56.79,56.63,56.79,51242.686637023166,54.4847,54.5808,54.427,54.5808,51242.6866
2022-08-25 12:00:00,56.79,56.81,56.51,56.62,13199.157500585068,54.5808,54.6,54.3117,54.4174,13199.1575
2022-08-25 12:30:00,56.6,56.69,56.45,56.58,12342.616428738593,54.3982,54.4847,54.254,54.379,12342.6164
2022-08-25 13:00:00,56.57,56.73,56.51,56.73,18474.139948513923,54.3694,54.5231,54.3117,54.5231,18474.1399
2022-08-25 13:30:00,56.73,57.0,56.73,56.98,29528.43435525392,54.5231,54.7826,54.5231,54.7634,29528.4344
2022-08-25 14:00:00,56.98,57.0,56.87,56.98,17082.845775801543,54.7634,54.7826,54.6577,54.7634,17082.8458
2022-08-25 14:30:00,56.98,56.99,56.71,56.73,20250.4095483267,54.7634,54.773,54.5039,54.5231,20250.4095
2022-08-25 15:00:00,56.75,56.94,56.72,56.94,26967.002106248536,54.5424,54.725,54.5135,54.725,26967.0021
2022-08-25 15:30:00,56.94,57.35,56.84,57.34,185658.7877369529,54.725,55.119,54.6289,55.1094,185658.7877
2022-08-26 09:30:00,57.51,57.62,56.76,56.9,54048.677743973785,55.2728,55.3785,54.552,54.6865,54048.6777
2022-08-26 10:00:00,56.88,56.88,55.49,55.51,69527.26421717762,54.6673,54.6673,53.3314,53.3506,69527.2642
2022-08-26 10:30:00,55.5,55.5,54.92,54.99,95010.53124268664,53.341,53.341,52.7835,52.8508,95010.5312
2022-08-26 11:00:00,54.93,54.98,54.49,54.63,66487.2454949684,52.7932,52.8412,52.3703,52.5048,66487.2455
2022-08-26 11:30:00,54.63,54.99,54.61,54.81,27356.658085654104,52.5048,52.8508,52.4856,52.6778,27356.6581
2022-08-26 12:00:00,54.79,54.79,54.28,54.36,22665.57453779546,52.6586,52.6586,52.1684,52.2453,22665.5745
2022-08-26 12:30:00,54.35,54.44,54.22,54.29,21933.06810203604,52.2357,52.3222,52.1108,52.1781,21933.0681
2022-08-26 13:00:00,54.27,54.4,54.23,54.33,32711.20992277089,52.1588,52.2838,52.1204,52.2165,32711.2099
2022-08-26 13:30:00,54.31,54.31,53.98,54.08,29300.257430376783,52.1973,52.1973,51.8801,51.9762,29300.2574
2022-08-26 14:00:00,54.11,54.22,53.98,54.08,54692.253685934935,52.0051,52.1108,51.8801,51.9762,54692.2537
2022-08-26 14:30:00,54.04,54.13,53.73,53.75,71515.32880879943,51.9378,52.0243,51.6398,51.6591,71515.3288
2022-08-26 15:00:00,53.74,54.07,53.74,54.06,82931.19588111396,51.6494,51.9666,51.6494,51.957,82931.1959
2022-08-26 15:30:00,54.06,54.06,53.76,53.79,198513.92464310784,51.957,51.957,51.6687,51.6975,198513.9246
2022-08-29 09:30:00,53.31,53.88,53.05,53.57,51686.16896793821,51.2362,51.784,50.9863,51.4861,51686.169
2022-08-29 10:00:00,53.58,53.81,53.46,53.57,23427.3344254622,51.4957,51.7167,51.3803,51.4861,23427.3344
2022-08-29 10:30:00,53.6,53.63,53.29,53.36,19584.60098291598,51.5149,51.5437,51.217,51.2842,19584.601
2022-08-29 11:00:00,53.36,53.68,53.36,53.63,45050.3159372806,51.2842,51.5918,51.2842,51.5437,45050.3159
2022-08-29 11:30:00,53.63,53.81,53.52,53.76,15982.91598408612,51.5437,51.7167,51.438,51.6687,15982.916
2022-08-29 12:00:00,53.77,53.89,53.69,53.69,14686.402995553475,51.6783,51.7936,51.6014,51.6014,14686.403
2022-08-29 12:30:00,53.71,53.93,53.61,53.86,15345.190732506437,51.6206,51.8321,51.5245,51.7648,15345.1907
2022-08-29 13:00:00,53.86,53.88,53.58,53.69,44080.271472033695,51.7648,51.784,51.4957,51.6014,44080.2715
2022-08-29 13:30:00,53.7,53.95,53.66,53.81,17805.99110695062,51.611,51.8513,51.5726,51.7167,17805.9911
2022-08-29 14:00:00,53.78,53.85,53.6,53.64,27275.918558389887,51.6879,51.7552,51.5149,51.5533,27275.9186
2022-08-29 14:30:00,53.65,53.81,53.63,53.81,41234.49567048912,51.563,51.7167,51.5437,51.7167,41234.4957
2022-08-29 15:00:00,53.81,53.89,53.57,53.59,25606.131523519773,51.7167,51.7936,51.4861,51.5053,25606.1315
2022-08-29 15:30:00,53.57,53.68,53.28,53.29,121145.56517669084,51.4861,51.5918,51.2073,51.217,121145.5652
2022-08-30 09:30:00,53.93,54.28,53.57,53.81,78263.51509478118,51.8321,52.1684,51.4861,51.7167,78263.5151
2022-08-30 10:00:00,53.77,53.82,53.23,53.46,27515.796864029955,51.6783,51.7263,51.1593,51.3803,27515.7969
2022-08-30 10:30:00,53.45,53.57,53.05,53.57,19967.2361338638,51.3707,51.4861,50.9863,51.4861,19967.2361
2022-08-30 11:00:00,53.55,53.67,53.37,53.57,16949.450035104142,51.4668,51.5822,51.2938,51.4861,16949.45
2022-08-30 11:30:00,53.51,53.64,53.44,53.6,14221.858179265151,51.4284,51.5533,51.3611,51.5149,14221.8582
2022-08-30 12:00:00,53.6,53.79,53.58,53.63,14859.58343084484,51.5149,51.6975,51.4957,51.5437,14859.5834
2022-08-30 12:30:00,53.63,53.63,53.37,53.4,15298.385209454716,51.5437,51.5437,51.2938,51.3227,15298.3852
2022-08-30 13:00:00,53.41,53.45,53.22,53.31,16692.01965831968,51.3323,51.3707,51.1497,51.2362,16692.0197
2022-08-30 13:30:00,53.29,53.46,53.23,53.43,26970.512520477416,51.217,51.3803,51.1593,51.3515,26970.5125
2022-08-30 14:00:00,53.42,53.56,53.34,53.4,23695.2960449333,51.3419,51.4765,51.265,51.3227,23695.296
2022-08-30 14:30:00,53.43,53.56,53.31,53.37,23124.268663702314,51.3515,51.4765,51.2362,51.2938,23124.2687
2022-08-30 15:00:00,53.38,53.6,53.37,53.39,28188.62625789843,51.3035,51.5149,51.2938,51.3131,28188.6263
2022-08-30 15:30:00,53.37,53.38,53.05,53.21,147161.24502691318,51.2938,51.3035,50.9863,51.1401,147161.245
2022-08-31 09:30:00,53.47,53.47,52.93,52.94,28244.79288556049,51.39,51.39,50.871,50.8806,28244.7929
2022-08-31 10:00:00,52.78,52.99,52.69,52.76,34627.896091738825,50.7268,50.9286,50.6403,50.7076,34627.8961
2022-08-31 10:30:00,52.79,53.25,52.78,53.01,23726.88977299321,50.7364,51.1785,50.7268,50.9478,23726.8898
2022-08-31 11:00:00,52.99,53.08,52.86,53.05,29179.733208518603,50.9286,51.0151,50.8037,50.9863,29179.7332
2022-08-31 11:30:00,53.03,53.19,52.97,53.16,27939.38684764802,50.9671,51.1208,50.9094,51.092,27939.3868
2022-08-31 12:00:00,53.15,53.17,52.97,52.97,28889.53896559793,51.0824,51.1016,50.9094,50.9094,28889.539
2022-08-31 12:30:00,52.99,53.06,52.91,53.0,27162.415164989467,50.9286,50.9959,50.8517,50.9382,27162.4152
2022-08-31 13:00:00,52.97,53.01,52.61,52.64,19808.097355487946,50.9094,50.9478,50.5634,50.5922,19808.0974
2022-08-31 13:30:00,52.62,52.69,52.54,52.61,24101.33395740697,50.573,50.6403,50.4961,50.5634,24101.334
2022-08-31 14:00:00,52.62,52.79,52.52,52.69,38126.6089398549,50.573,50.7364,50.4769,50.6403,38126.6089
2022-08-31 14:30:00,52.69,52.72,52.57,52.69,15630.704423121928,50.6403,50.6691,50.525,50.6403,15630.7044
2022-08-31 15:00:00,52.69,53.1,52.67,52.79,33237.77205710274,50.6403,51.0343,50.6211,50.7364,33237.7721
2022-08-31 15:30:00,52.72,53.01,52.49,52.49,239110.6950620173,50.6691,50.9478,50.4481,50.4481,239110.6951
2022-09-01 09:30:00,52.08,52.1,51.7,51.71,61642.873859115374,50.054,50.0732,49.6888,49.6984,61642.8739
2022-09-01 10:00:00,51.63,51.7,51.13,51.68,42958.10905686871,49.6215,49.6888,49.141,49.6696,42958.1091
2022-09-01 10:30:00,51.62,51.68,51.36,51.45,33044.69927451439,49.6119,49.6696,49.362,49.4485,33044.6993
2022-09-01 11:00:00,51.44,51.69,51.26,51.53,36040.25274982448,49.4389,49.6792,49.2659,49.5254,36040.2527
2022-09-01 11:30:00,51.53,51.84,51.52,51.63,34661.83009595132,49.5254,49.8234,49.5158,49.6215,34661.8301
2022-09-01 12:00:00,51.64,51.7,51.57,51.65,25615.49262813012,49.6311,49.6888,49.5639,49.6408,25615.4926
2022-09-01 12:30:00,51.61,51.66,51.53,51.66,29182.07348467119,49.6023,49.6504,49.5254,49.6504,29182.0735
2022-09-01 13:00:00,51.64,51.99,51.64,51.98,32656.213433185112,49.6311,49.9675,49.6311,49.9579,32656.2134
2022-09-01 13:30:00,51.99,52.01,51.7,51.72,24464.076761057804,49.9675,49.9867,49.6888,49.708,24464.0768
2022-09-01 14:00:00,51.72,51.99,51.63,51.96,35971.21460332319,49.708,49.9675,49.6215,49.9387,35971.2146
2022-09-01 14:30:00,52.01,52.26,51.99,52.22,45551.135033934,49.9867,50.227,49.9675,50.1886,45551.135
2022-09-01 15:00:00,52.2,52.49,52.14,52.15,61641.70372103908,50.1694,50.4481,50.1117,50.1213,61641.7037
2022-09-01 15:30:00,52.11,52.38,51.99,52.35,181681.48841563304,50.0829,50.3424,49.9675,50.3135,181681.4884
2022-09-02 09:30:00,53.19,53.19,52.31,52.4,27222.09220688041,51.1208,51.1208,50.2751,50.3616,27222.0922
2022-09-02 10:00:00,52.37,52.92,52.28,52.67,21346.828925813246,50.3327,50.8613,50.2462,50.6211,21346.8289
2022-09-02 10:30:00,52.7,52.99,52.68,52.81,26589.047507605897,50.6499,50.9286,50.6307,50.7556,26589.0475
2022-09-02 11:00:00,52.81,52.98,52.69,52.71,22100.39784694594,50.7556,50.919,50.6403,50.6595,22100.3978
2022-09-02 11:30:00,52.73,52.83,52.63,52.82,30829.627896091737,50.6787,50.7748,50.5826,50.7652,30829.6279
2022-09-02 12:00:00,52.85,52.85,52.36,52.38,32629.30025743037,50.7941,50.7941,50.3231,50.3424,32629.3003
2022-09-02 12:30:00,52.36,52.5,52.26,52.4,14107.184647788436,50.3231,50.4577,50.227,50.3616,14107.1846
2022-09-02 13:00:00,52.39,52.39,51.68,51.74,30782.822373040017,50.352,50.352,49.6696,49.7273,30782.8224
2022-09-02 13:30:00,51.74,52.1,51.73,51.88,21252.047741633512,49.7273,50.0732,49.7176,49.8618,21252.0477
2022-09-02 14:00:00,51.87,52.16,51.86,52.16,28290.42827053592,49.8522,50.1309,49.8426,50.1309,28290.4283
2022-09-02 14:30:00,52.13,52.22,51.95,51.96,13201.497776737657,50.1021,50.1886,49.9291,49.9387,13201.4978
2022-09-02 15:00:00,52.01,52.16,51.76,51.86,44638.42733442546,49.9867,50.1309,49.7465,49.8426,44638.4273
2022-09-02 15:30:00,51.84,51.84,51.36,51.77,190188.39223028315,49.8234,49.8234,49.362,49.7561,190188.3922
2022-09-06 09:30:00,51.92,52.09,51.22,51.51,53633.27872688977,49.9002,50.0636,49.2275,49.5062,53633.2787
2022-09-06 10:00:00,51.48,51.48,50.58,51.05,33284.57758015446,49.4774,49.4774,48.6124,49.0641,33284.5776
2022-09-06 10:30:00,51.05,51.46,51.01,51.34,48836.882752164754,49.0641,49.4581,49.0256,49.3428,48836.8828
2022-09-06 11:00:00,51.31,51.56,51.19,51.34,22649.19260472736,49.314,49.5543,49.1986,49.3428,22649.1926
2022-09-06 11:30:00,51.34,51.71,51.33,51.58,22326.234495670487,49.3428,49.6984,49.3332,49.5735,22326.2345
2022-09-06 12:00:00,51.59,51.68,51.06,51.15,22295.81090568687,49.5831,49.6696,49.0737,49.1602,22295.8109
2022-09-06 12:30:00,51.16,51.32,51.04,51.23,22033.69997659724,49.1698,49.3236,49.0545,49.2371,22033.7
2022-09-06 13:00:00,51.24,51.24,50.79,50.9,31849.988298619235,49.2467,49.2467,48.8142,48.9199,31849.9883
2022-09-06 13:30:00,50.88,51.05,50.81,51.01,30035.104142288787,48.9007,49.0641,48.8334,49.0256,30035.1041
2022-09-06 14:00:00,51.0,51.16,50.93,50.93,42557.9218347765,49.016,49.1698,48.9488,48.9488,42557.9218
2022-09-06 14:30:00,50.94,50.96,50.72,50.76,33429.674701614786,48.9584,48.9776,48.7469,48.7854,33429.6747
2022-09-06 15:00:00,50.77,51.02,50.74,50.97,24362.27474842032,48.795,49.0353,48.7662,48.9872,24362.2747
2022-09-06 15:30:00,50.98,51.16,50.77,51.16,173673.06342148373,48.9968,49.1698,48.795,49.1698,173673.0634
2022-09-07 09:30:00,51.43,52.36,51.19,52.01,69519.07325064357,49.4293,50.3231,49.1986,49.9867,69519.0733
2022-09-07 10:00:00,51.98,52.08,51.66,52.0,49093.14299087292,49.9579,50.054,49.6504,49.9771,49093.143
2022-09-07 10:30:00,52.04,52.13,51.93,52.09,21901.47437397613,50.0156,50.1021,49.9099,50.0636,21901.4744
2022-09-07 11:00:00,52.05,52.39,51.95,52.22,21552.77322724081,50.0252,50.352,49.9291,50.1886,21552.7732
2022-09-07 11:30:00,52.18,52.28,52.06,52.21,31254.388017786096,50.1501,50.2462,50.0348,50.179,31254.388
2022-09-07 12:00:00,52.21,52.27,51.99,52.03,55133.3957406974,50.179,50.2366,49.9675,50.006,55133.3957
2022-09-07 12:30:00,52.02,52.49,52.01,52.4,21474.373976129184,49.9964,50.4481,49.9867,50.3616,21474.374
2022-09-07 13:00:00,52.4,52.54,52.39,52.47,36344.488649660656,50.3616,50.4961,50.352,50.4289,36344.4886
2022-09-07 13:30:00,52.51,52.87,52.51,52.81,36659.255792183474,50.4673,50.8133,50.4673,50.7556,36659.2558
2022-09-07 14:00:00,52.82,53.01,52.73,52.99,32127.31102270068,50.7652,50.9478,50.6787,50.9286,32127.311
2022-09-07 14:30:00,52.99,53.22,52.98,53.17,103278.72688977298,50.9286,51.1497,50.919,51.1016,103278.7269
2022-09-07 15:00:00,53.2,53.29,53.06,53.2,52103.908261174816,51.1305,51.217,50.9959,51.1305,52103.9083
2022-09-07 15:30:00,53.19,53.28,53.09,53.28,140476.24619705125,51.1208,51.2073,51.0247,51.2073,140476.2462
2022-09-08 09:30:00,52.64,52.91,52.15,52.89,71674.46758717528,50.5922,50.8517,50.1213,50.8325,71674.4676
2022-09-08 10:00:00,52.86,53.08,52.51,53.05,54148.13948045869,50.8037,51.0151,50.4673,50.9863,54148.1395
2022-09-08 10:30:00,53.05,53.42,53.01,53.38,21154.926281301192,50.9863,51.3419,50.9478,51.3035,21154.9263
2022-09-08 11:00:00,53.4,53.57,53.38,53.57,20951.32225602621,51.3227,51.4861,51.3035,51.4861,20951.3223
2022-09-08 11:30:00,53.59,53.62,53.42,53.52,27186.98806459162,51.5053,51.5341,51.3419,51.438,27186.9881
2022-09-08 12:00:00,53.52,53.52,52.95,53.16,35582.72876199392,51.438,51.438,50.8902,51.092,35582.7288
2022-09-08 12:30:00,53.16,53.49,53.16,53.32,45980.57570793353,51.092,51.4092,51.092,51.2458,45980.5757
2022-09-08 13:00:00,53.35,53.75,53.34,53.73,63936.34448864966,51.2746,51.6591,51.265,51.6398,63936.3445
2022-09-08 13:30:00,53.73,53.81,53.57,53.71,17805.99110695062,51.6398,51.7167,51.4861,51.6206,17805.9911
2022-09-08 14:00:00,53.71,53.8,53.68,53.71,17786.09875965364,51.6206,51.7071,51.5918,51.6206,17786.0988
2022-09-08 14:30:00,53.72,53.82,53.57,53.63,15180.20126374912,51.6302,51.7263,51.4861,51.5437,15180.2013
2022-09-08 15:00:00,53.63,53.68,53.52,53.64,16303.533816990404,51.5437,51.5918,51.438,51.5533,16303.5338
2022-09-08 15:30:00,53.67,53.93,53.49,53.91,175457.52398783056,51.5822,51.8321,51.4092,51.8128,175457.524
2022-09-09 09:30:00,54.07,54.69,54.07,54.69,47639.83150011701,51.9666,52.5625,51.9666,52.5625,47639.8315
2022-09-09 10:00:00,54.66,55.37,54.61,55.3,40234.0276152586,52.5337,53.216,52.4856,53.1488,40234.0276
2022-09-09 10:30:00,55.28,55.36,55.06,55.17,20648.256494266323,53.1295,53.2064,52.9181,53.0238,20648.2565
2022-09-09 11:00:00,55.19,55.19,54.87,55.08,12435.057336765738,53.043,53.043,52.7355,52.9373,12435.0573
2022-09-09 11:30:00,55.06,55.16,54.98,55.16,13063.42148373508,52.9181,53.0142,52.8412,53.0142,13063.4215
2022-09-09 12:00:00,55.12,55.15,54.94,55.04,33366.487245494965,52.9758,53.0046,52.8028,52.8989,33366.4872
2022-09-09 12:30:00,55.02,55.14,54.99,55.12,34012.4034636087,52.8797,52.995,52.8508,52.9758,34012.4035
2022-09-09 13:00:00,55.12,55.28,55.1,55.2,18589.98361806693,52.9758,53.1295,52.9565,53.0527,18589.9836
2022-09-09 13:30:00,55.22,55.3,55.15,55.26,21881.582026679145,53.0719,53.1488,53.0046,53.1103,21881.582
2022-09-09 14:00:00,55.24,55.34,55.1,55.31,21026.21109290896,53.0911,53.1872,52.9565,53.1584,21026.2111
2022-09-09 14:30:00,55.32,55.35,55.19,55.28,19341.21226304704,53.168,53.1968,53.043,53.1295,19341.2123
2022-09-09 15:00:00,55.31,55.45,55.27,55.45,40961.85349871285,53.1584,53.2929,53.1199,53.2929,40961.8535
2022-09-09 15:30:00,55.42,55.49,55.24,55.28,151791.48139480458,53.2641,53.3314,53.0911,53.1295,151791.4814
2022-09-12 09:30:00,55.72,56.36,55.52,56.34,127946.40767610577,53.5524,54.1675,53.3602,54.1483,127946.4077
2022-09-12 10:00:00,56.34,56.59,56.14,56.28,100747.71823075124,54.1483,54.3886,53.9561,54.0906,100747.7182
2022-09-12 10:30:00,56.27,56.32,55.72,55.75,55684.53077463141,54.081,54.1291,53.5524,53.5813,55684.5308
2022-09-12 11:00:00,55.73,55.81,55.51,55.79,34385.677509946174,53.562,53.6389,53.3506,53.6197,34385.6775
2022-09-12 11:30:00,55.81,55.81,55.11,55.16,76452.14135267961,53.6389,53.6389,52.9662,53.0142,76452.1414
2022-09-12 12:00:00,55.16,55.4,55.08,55.4,40668.1488415633,53.0142,53.2449,52.9373,53.2449,40668.1488
2022-09-12 12:30:00,55.4,55.51,55.33,55.41,24003.04235899836,53.2449,53.3506,53.1776,53.2545,24003.0424
2022-09-12 13:00:00,55.43,55.46,55.25,55.37,25824.947343786564,53.2737,53.3025,53.1007,53.216,25824.9473
2022-09-12 13:30:00,55.39,55.45,55.3,55.34,23104.37631640533,53.2353,53.2929,53.1488,53.1872,23104.3763
2022-09-12 14:00:00,55.36,55.36,55.14,55.16,55886.96466183009,53.2064,53.2064,52.995,53.0142,55886.9647
2022-09-12 14:30:00,55.13,55.3,55.04,55.17,27277.08869646618,52.9854,53.1488,52.8989,53.0238,27277.0887
2022-09-12 15:00:00,55.18,55.36,55.11,55.23,36276.62064123566,53.0334,53.2064,52.9662,53.0815,36276.6206
2022-09-12 15:30:00,55.22,55.44,55.05,55.37,300117.0138076293,53.0719,53.2833,52.9085,53.216,300117.0138
2022-09-13 09:30:00,53.43,53.53,52.46,52.75,296400.6552773227,51.3515,51.4476,50.4192,50.698,296400.6553
2022-09-13 10:00:00,52.73,52.93,52.42,52.64,76277.79077931195,50.6787,50.871,50.3808,50.5922,76277.7908
2022-09-13 10:30:00,52.64,52.7,52.22,52.64,45782.82237304001,50.5922,50.6499,50.1886,50.5922,45782.8224
2022-09-13 11:00:00,52.65,52.77,52.46,52.71,46875.73133629768,50.6019,50.7172,50.4192,50.6595,46875.7313
2022-09-13 11:30:00,52.76,52.77,52.32,52.54,31068.336063655508,50.7076,50.7172,50.2847,50.4961,31068.3361
2022-09-13 12:00:00,52.57,52.7,52.52,52.55,43953.896559794055,50.525,50.6499,50.4769,50.5057,43953.8966
2022-09-13 12:30:00,52.53,52.69,52.43,52.47,66716.59255792183,50.4865,50.6403,50.3904,50.4289,66716.5926
2022-09-13 13:00:00,52.46,52.66,52.37,52.65,37450.269131757545,50.4192,50.6115,50.3327,50.6019,37450.2691
2022-09-13 13:30:00,52.64,52.64,52.32,52.4,36679.14813948046,50.5922,50.5922,50.2847,50.3616,36679.1481
2022-09-13 14:00:00,52.41,52.69,52.37,52.51,89728.52796630001,50.3712,50.6403,50.3327,50.4673,89728.528
2022-09-13 14:30:00,52.52,52.62,52.28,52.36,325968.8743271706,50.4769,50.573,50.2462,50.3231,325968.8743
2022-09-13 15:00:00,52.34,52.46,52.22,52.23,185170.8401591388,50.3039,50.4192,50.1886,50.1982,185170.8402
2022-09-13 15:30:00,52.23,52.34,51.96,52.2,462684.29674701614,50.1982,50.3039,49.9387,50.1694,462684.2967
2022-09-14 09:30:00,52.22,52.48,51.1,51.28,53737.42101567984,50.1886,50.4385,49.1121,49.2851,53737.421
2022-09-14 10:00:00,51.31,51.52,51.01,51.03,177216.24151649894,49.314,49.5158,49.0256,49.0449,177216.2415
2022-09-14 10:30:00,51.02,51.66,51.02,51.66,37319.21366721273,49.0353,49.6504,49.0353,49.6504,37319.2137
2022-09-14 11:00:00,51.69,51.83,51.49,51.52,24309.618534987127,49.6792,49.8138,49.487,49.5158,24309.6185
2022-09-14 11:30:00,51.47,51.63,51.28,51.29,21668.61689679382,49.4678,49.6215,49.2851,49.2948,21668.6169
2022-09-14 12:00:00,51.31,51.49,51.2,51.2,65318.277556751695,49.314,49.487,49.2083,49.2083,65318.2776
2022-09-14 12:30:00,51.21,51.36,51.18,51.28,28504.56353849754,49.2179,49.362,49.189,49.2851,28504.5635
2022-09-14 13:00:00,51.3,51.52,51.29,51.39,33011.93540837819,49.3044,49.5158,49.2948,49.3909,33011.9354
2022-09-14 13:30:00,51.4,51.44,51.03,51.17,50638.895389655976,49.4005,49.4389,49.0449,49.1794,50638.8954
2022-09-14 14:00:00,51.17,51.26,51.08,51.18,54287.38591153756,49.1794,49.2659,49.0929,49.189,54287.3859
2022-09-14 14:30:00,51.18,51.25,51.0,51.09,115058.50690381465,49.189,49.2563,49.016,49.1025,115058.5069
2022-09-14 15:00:00,51.09,51.11,50.47,50.52,58278.72688977299,49.1025,49.1218,48.5067,48.5547,58278.7269
2022-09-14 15:30:00,50.52,51.17,50.4,51.15,275599.110695062,48.5547,49.1794,48.4394,49.1602,275599.1107
2022-09-15 09:30:00,51.28,52.49,51.16,52.42,32700.67868008425,49.2851,50.4481,49.1698,50.3808,32700.6787
2022-09-15 10:00:00,52.41,52.9,52.14,52.15,58739.76129183243,50.3712,50.8421,50.1117,50.1213,58739.7613
2022-09-15 10:30:00,52.06,52.44,51.93,52.02,21579.68640299555,50.0348,50.4,49.9099,49.9964,21579.6864
2022-09-15 11:00:00,51.99,52.05,51.35,51.8,170774.63140650597,49.9675,50.0252,49.3524,49.7849,170774.6314
2022-09-15 11:30:00,51.79,51.85,51.37,51.44,150986.426398315,49.7753,49.833,49.3716,49.4389,150986.4264
2022-09-15 12:00:00,51.46,51.66,51.45,51.46,28072.782588345424,49.4581,49.6504,49.4485,49.4581,28072.7826
2022-09-15 12:30:00,51.46,51.69,51.43,51.68,44673.53147671425,49.4581,49.6792,49.4293,49.6696,44673.5315
2022-09-15 13:00:00,51.68,51.91,51.67,51.86,66211.09290896326,49.6696,49.8906,49.66,49.8426,66211.0929
2022-09-15 13:30:00,51.83,51.87,51.52,51.62,46624.15164989469,49.8138,49.8522,49.5158,49.6119,46624.1516
2022-09-15 14:00:00,51.62,51.74,51.42,51.72,83916.45214135267,49.6119,49.7273,49.4197,49.708,83916.4521
2022-09-15 14:30:00,51.75,51.81,51.51,51.54,38212.02901942429,49.7369,49.7945,49.5062,49.535,38212.029
2022-09-15 15:00:00,51.54,51.58,51.15,51.22,82836.41469693424,49.535,49.5735,49.1602,49.2275,82836.4147
2022-09-15 15:30:00,51.21,51.46,51.16,51.36,417492.39410250407,49.2179,49.4581,49.1698,49.362,417492.3941
2022-09-16 09:30:00,50.65,51.02,50.46,50.76,249348.2330915048,48.6797,49.0353,48.497,48.7854,249348.2331
2022-09-16 10:00:00,50.78,51.53,50.75,51.44,88099.69576410016,48.8046,49.5254,48.7758,49.4389,88099.6958
2022-09-16 10:30:00,51.45,51.63,50.77,50.81,39893.517435057336,49.4485,49.6215,48.795,48.8334,39893.5174
2022-09-16 11:00:00,50.8,50.93,50.69,50.72,15541.77392932366,48.8238,48.9488,48.7181,48.7469,15541.7739
2022-09-16 11:30:00,50.72,50.95,50.65,50.95,20063.18745611982,48.7469,48.968,48.6797,48.968,20063.1875
2022-09-16 12:00:00,50.92,50.92,50.62,50.68,26780.950152117948,48.9392,48.9392,48.6508,48.7085,26780.9502
2022-09-16 12:30:00,50.67,50.82,50.58,50.81,18420.31359700445,48.6989,48.843,48.6124,48.8334,18420.3136
2022-09-16 13:00:00,50.81,50.86,50.69,50.74,18784.226538731567,48.8334,48.8815,48.7181,48.7662,18784.2265
2022-09-16 13:30:00,50.76,50.86,50.69,50.75,20593.26000468056,48.7854,48.8815,48.7181,48.7758,20593.26
2022-09-16 14:00:00,50.75,51.11,50.74,51.1,67171.77626959981,48.7758,49.1218,48.7662,49.1121,67171.7763
2022-09-16 14:30:00,51.1,51.28,51.06,51.18,48598.17458460098,49.1121,49.2851,49.0737,49.189,48598.1746
2022-09-16 15:00:00,51.19,51.28,50.95,50.99,48396.910835478586,49.1986,49.2851,48.968,49.0064,48396.9108
2022-09-16 15:30:00,50.99,51.31,50.94,51.28,257164.75544114204,49.0064,49.314,48.9584,49.2851,257164.7554
2022-09-19 09:30:00,51.11,52.13,50.7,51.98,63417.97332085186,49.1218,50.1021,48.7277,49.9579,63417.9733
2022-09-19 10:00:00,51.89,51.97,51.42,51.94,59490.98993681254,49.8714,49.9483,49.4197,49.9195,59490.9899
2022-09-19 10:30:00,51.91,51.92,51.57,51.62,32260.70676339808,49.8906,49.9002,49.5639,49.6119,32260.7068
2022-09-19 11:00:00,51.66,51.95,51.56,51.58,27846.94593962088,49.6504,49.9291,49.5543,49.5735,27846.9459
2022-09-19 11:30:00,51.62,51.74,51.42,51.59,27059.443014275683,49.6119,49.7273,49.4197,49.5831,27059.443
2022-09-19 12:00:00,51.58,51.69,51.38,51.41,25565.17669084952,49.5735,49.6792,49.3813,49.4101,25565.1767
2022-09-19 12:30:00,51.4,51.68,51.4,51.66,13875.497308682425,49.4005,49.6696,49.4005,49.6504,13875.4973
2022-09-19 13:00:00,51.68,51.68,51.43,51.58,78394.57055932599,49.6696,49.6696,49.4293,49.5735,78394.5706
2022-09-19 13:30:00,51.59,51.61,51.28,51.33,31449.801076527023,49.5831,49.6023,49.2851,49.3332,31449.8011
2022-09-19 14:00:00,51.33,51.46,51.21,51.23,42478.35244558858,49.3332,49.4581,49.2179,49.2371,42478.3524
2022-09-19 14:30:00,51.24,51.4,51.23,51.3,52103.908261174816,49.2467,49.4005,49.2371,49.3044,52103.9083
2022-09-19 15:00:00,51.31,51.79,51.3,51.76,72972.15071378423,49.314,49.7753,49.3044,49.7465,72972.1507
2022-09-19 15:30:00,51.75,51.82,51.48,51.58,276331.6171308214,49.7369,49.8041,49.4774,49.5735,276331.6171
2022-09-20 09:30:00,50.87,51.05,50.49,50.83,44795.22583664872,48.8911,49.0641,48.5259,48.8527,44795.2258
2022-09-20 10:00:00,50.77,50.99,50.58,50.62,34768.312660893986,48.795,49.0064,48.6124,48.6508,34768.3127
2022-09-20 10:30:00,50.58,50.58,50.29,50.35,35553.475310086586,48.6124,48.6124,48.3337,48.3913,35553.4753
2022-09-20 11:00:00,50.34,50.42,50.22,50.28,36871.05078399251,48.3817,48.4586,48.2664,48.324,36871.0508
2022-09-20 11:30:00,50.3,50.46,50.2,50.41,28594.664170372103,48.3433,48.497,48.2472,48.449,28594.6642
2022-09-20 12:00:00,50.42,50.5,50.16,50.16,22807.16124502692,48.4586,48.5355,48.2087,48.2087,22807.1612
2022-09-20 12:30:00,50.18,50.2,50.0,50.09,36408.84624385677,48.2279,48.2472,48.0549,48.1414,36408.8462
2022-09-20 13:00:00,50.04,50.1,49.78,49.82,37205.71027381231,48.0934,48.151,47.8435,47.8819,37205.7103
2022-09-20 13:30:00,49.8,49.87,49.64,49.68,46648.72454949684,47.8627,47.93,47.7089,47.7474,46648.7245
2022-09-20 14:00:00,49.69,50.05,49.65,49.99,40485.60730166159,47.757,48.103,47.7186,48.0453,40485.6073
2022-09-20 14:30:00,49.98,50.28,49.87,50.23,36524.68991340978,48.0357,48.324,47.93,48.276,36524.6899
2022-09-20 15:00:00,50.22,50.4,50.14,50.34,35347.53100865902,48.2664,48.4394,48.1895,48.3817,35347.531
2022-09-20 15:30:00,50.34,50.43,50.16,50.21,153302.12965129883,48.3817,48.4682,48.2087,48.2568,153302.1297
2022-09-21 09:30:00,50.5,51.03,50.4,50.96,19479.28855604961,48.5355,49.0449,48.4394,48.9776,19479.2886
2022-09-21 10:00:00,50.97,51.1,50.74,51.01,47688.97729932132,48.9872,49.1121,48.7662,49.0256,47688.9773
2022-09-21 10:30:00,50.99,50.99,50.77,50.81,49636.08705827288,49.0064,49.0064,48.795,48.8334,49636.0871
2022-09-21 11:00:00,50.81,50.93,50.64,50.92,99860.75356892112,48.8334,48.9488,48.67,48.9392,99860.7536
2022-09-21 11:30:00,50.93,50.94,50.81,50.87,21113.97144863094,48.9488,48.9584,48.8334,48.8911,21113.9714
2022-09-21 12:00:00,50.87,51.05,50.84,51.03,14751.930727825882,48.8911,49.0641,48.8623,49.0449,14751.9307
2022-09-21 12:30:00,51.05,51.15,50.95,50.95,15238.708167563773,49.0641,49.1602,48.968,48.968,15238.7082
2022-09-21 13:00:00,50.95,50.99,50.81,50.87,14645.44816288322,48.968,49.0064,48.8334,48.8911,14645.4482
2022-09-21 13:30:00,50.87,51.06,50.81,51.05,20549.96489585771,48.8911,49.0737,48.8334,49.0641,20549.9649
2022-09-21 14:00:00,50.95,50.95,49.64,49.81,85056.16662766205,48.968,48.968,47.7089,47.8723,85056.1666
2022-09-21 14:30:00,49.79,50.88,49.69,50.42,269930.9618534987,47.8531,48.9007,47.757,48.4586,269930.9619
2022-09-21 15:00:00,50.47,50.52,49.64,49.64,98552.53919962556,48.5067,48.5547,47.7089,47.7089,98552.5392
2022-09-21 15:30:00,49.61,49.66,48.93,48.97,273778.3758483501,47.6801,47.7282,47.0266,47.065,273778.3758
2022-09-22 09:30:00,48.63,48.79,47.93,48.11,54223.02831734144,46.7382,46.892,46.0655,46.2385,54223.0283
2022-09-22 10:00:00,48.12,48.42,48.02,48.18,34324.83032997893,46.2481,46.5364,46.152,46.3057,34324.8303
2022-09-22 10:30:00,48.21,48.24,47.9,47.92,43808.79943833372,46.3346,46.3634,46.0366,46.0559,43808.7994
2022-09-22 11:00:00,47.9,48.16,47.9,48.07,41699.04048677744,46.0366,46.2865,46.0366,46.2,41699.0405
2022-09-22 11:30:00,48.07,48.16,47.85,47.86,48474.13994851392,46.2,46.2865,45.9886,45.9982,48474.1399
2022-09-22 12:00:00,47.86,48.08,47.82,47.95,31266.089398549026,45.9982,46.2096,45.9597,46.0847,31266.0894
2022-09-22 12:30:00,47.89,48.02,47.84,47.92,24286.215773461267,46.027,46.152,45.979,46.0559,24286.2158
2022-09-22 13:00:00,47.91,47.93,47.72,47.84,26462.67259536625,46.0462,46.0655,45.8636,45.979,26462.6726
2022-09-22 13:30:00,47.87,47.99,47.81,47.96,41599.57875029253,46.0078,46.1231,45.9501,46.0943,41599.5788
2022-09-22 14:00:00,47.94,47.99,47.52,47.64,40472.73578282237,46.0751,46.1231,45.6714,45.7867,40472.7358
2022-09-22 14:30:00,47.64,47.7,47.5,47.64,36158.43669553007,45.7867,45.8444,45.6522,45.7867,36158.4367
2022-09-22 15:00:00,47.66,47.95,47.66,47.73,148605.19541305874,45.806,46.0847,45.806,45.8732,148605.1954
2022-09-22 15:30:00,47.76,47.96,47.51,47.53,200520.7114439504,45.9021,46.0943,45.6618,45.681,200520.7114
2022-09-23 09:30:00,47.05,47.05,46.69,46.93,99191.43458928152,45.2197,45.2197,44.8737,45.1044,99191.4346
2022-09-23 10:00:00,46.93,47.14,46.87,47.13,33027.14720337,45.1044,45.3062,45.0467,45.2966,33027.1472
2022-09-23 10:30:00,47.12,47.23,46.94,47.17,40248.069272174114,45.287,45.3927,45.114,45.335,40248.0693
2022-09-23 11:00:00,47.17,47.73,47.11,47.6,23242.45260940791,45.335,45.8732,45.2774,45.7483,23242.4526
2022-09-23 11:30:00,47.61,47.64,47.19,47.2,17688.97729932132,45.7579,45.7867,45.3543,45.3639,17688.9773
2022-09-23 12:00:00,47.24,47.24,46.93,46.94,23621.57734612684,45.4023,45.4023,45.1044,45.114,23621.5773
2022-09-23 12:30:00,46.95,47.32,46.88,47.32,50135.73601684999,45.1236,45.4792,45.0563,45.4792,50135.736
2022-09-23 13:00:00,47.31,47.5,47.22,47.22,54225.36859349403,45.4696,45.6522,45.3831,45.3831,54225.3686
2022-09-23 13:30:00,47.25,47.38,47.23,47.29,43914.11186520009,45.4119,45.5369,45.3927,45.4504,43914.1119
2022-09-23 14:00:00,47.26,47.34,47.01,47.14,47050.081909665336,45.4215,45.4984,45.1813,45.3062,47050.0819
2022-09-23 14:30:00,47.14,47.14,46.95,47.0,46724.78352445588,45.3062,45.3062,45.1236,45.1716,46724.7835
2022-09-23 15:00:00,47.01,47.61,47.01,47.46,83006.08471799672,45.1813,45.7579,45.1813,45.6137,83006.0847
2022-09-23 15:30:00,47.47,47.61,47.33,47.53,298421.4837350807,45.6234,45.7579,45.4888,45.681,298421.4837
2022-09-26 09:30:00,47.45,47.87,47.24,47.38,40431.78095015212,45.6041,46.0078,45.4023,45.5369,40431.781
2022-09-26 10:00:00,47.38,47.41,47.0,47.19,49356.42405803884,45.5369,45.5657,45.1716,45.3543,49356.4241
2022-09-26 10:30:00,47.22,47.25,46.84,46.87,55099.4617364849,45.3831,45.4119,45.0179,45.0467,55099.4617
2022-09-26 11:00:00,46.84,46.95,46.64,46.72,41147.90545284344,45.0179,45.1236,44.8256,44.9025,41147.9055
2022-09-26 11:30:00,46.71,46.87,46.49,46.64,133832.20219985957,44.8929,45.0467,44.6815,44.8256,133832.2022
2022-09-26 12:00:00,46.6,46.7,46.34,46.38,33432.01497776737,44.7872,44.8833,44.5373,44.5758,33432.015
2022-09-26 12:30:00,46.39,46.46,46.17,46.45,31431.07886730634,44.5854,44.6527,44.3739,44.643,31431.0789
2022-09-26 13:00:00,46.43,46.44,46.05,46.16,34527.264217177624,44.6238,44.6334,44.2586,44.3643,34527.2642
2022-09-26 13:30:00,46.15,46.38,45.91,45.93,56789.141118652,44.3547,44.5758,44.124,44.1433,56789.1411
2022-09-26 14:00:00,45.91,46.22,45.9,45.96,45005.85069038146,44.124,44.422,44.1144,44.1721,45005.8507
2022-09-26 14:30:00,45.96,46.2,45.85,46.18,68663.70231687339,44.1721,44.4028,44.0664,44.3835,68663.7023
2022-09-26 15:00:00,46.18,46.42,46.17,46.33,85420.07956938919,44.3835,44.6142,44.3739,44.5277,85420.0796
2022-09-26 15:30:00,46.34,46.47,46.04,46.08,245640.06552773225,44.5373,44.6623,44.249,44.2874,245640.0655
2022-09-27 09:30:00,46.81,47.01,46.35,46.5,39144.62906622981,44.989,45.1813,44.5469,44.6911,39144.6291
2022-09-27 10:00:00,46.52,46.84,46.22,46.61,40208.28457758016,44.7103,45.0179,44.422,44.7968,40208.2846
2022-09-27 10:30:00,46.71,46.96,46.66,46.78,50982.91598408612,44.8929,45.1332,44.8449,44.9602,50982.916
2022-09-27 11:00:00,46.8,46.81,46.23,46.25,45904.51673297449,44.9794,44.989,44.4316,44.4508,45904.5167
2022-09-27 11:30:00,46.27,46.45,46.24,46.25,34595.13222560262,44.47,44.643,44.4412,44.4508,34595.1322
2022-09-27 12:00:00,46.24,46.28,45.89,45.99,40863.56190030423,44.4412,44.4797,44.1048,44.2009,40863.5619
2022-09-27 12:30:00,45.99,46.14,45.93,46.11,24988.29861923707,44.2009,44.3451,44.1433,44.3163,24988.2986
2022-09-27 13:00:00,46.08,46.08,45.82,45.86,50430.61081207582,44.2874,44.2874,44.0375,44.076,50430.6108
2022-09-27 13:30:00,45.83,45.91,45.73,45.86,33647.32038380529,44.0472,44.124,43.951,44.076,33647.3204
2022-09-27 14:00:00,45.84,46.02,45.74,45.93,85388.48584132927,44.0568,44.2298,43.9607,44.1433,85388.4858
2022-09-27 14:30:00,45.9,46.4,45.87,46.38,67726.42171776269,44.1144,44.595,44.0856,44.5758,67726.4217
2022-09-27 15:00:00,46.35,46.4,46.23,46.34,80486.77743973788,44.5469,44.595,44.4316,44.5373,80486.7774
2022-09-27 15:30:00,46.34,46.36,46.17,46.27,162080.50549964895,44.5373,44.5565,44.3739,44.47,162080.5055
2022-09-28 09:30:00,46.83,47.36,46.63,47.24,44715.6564474608,45.0083,45.5176,44.816,45.4023,44715.6564
2022-09-28 10:00:00,47.3,47.65,47.07,47.58,40783.99251111631,45.46,45.7964,45.2389,45.7291,40783.9925
2022-09-28 10:30:00,47.59,47.76,47.42,47.46,24404.39971916686,45.7387,45.9021,45.5753,45.6137,24404.3997
2022-09-28 11:00:00,47.4,47.81,47.36,47.64,23816.99040486777,45.5561,45.9501,45.5176,45.7867,23816.9904
2022-09-28 11:30:00,47.65,47.84,47.54,47.8,36752.86683828692,45.7964,45.979,45.6906,45.9405,36752.8668
2022-09-28 12:00:00,47.82,47.87,47.52,47.57,62112.09922770887,45.9597,46.0078,45.6714,45.7195,62112.0992
2022-09-28 12:30:00,47.57,47.59,47.41,47.54,63289.258132459625,45.7195,45.7387,45.5657,45.6906,63289.2581
2022-09-28 13:00:00,47.53,47.7,47.49,47.53,180245.7289960216,45.681,45.8444,45.6426,45.681,180245.729
2022-09-28 13:30:00,47.52,47.79,47.49,47.71,112426.86637023168,45.6714,45.9309,45.6426,45.854,112426.8664
2022-09-28 14:00:00,47.71,47.87,47.64,47.7,58836.882752164754,45.854,46.0078,45.7867,45.8444,58836.8828
2022-09-28 14:30:00,47.7,47.98,47.7,47.94,70559.32600046805,45.8444,46.1135,45.8444,46.0751,70559.326
2022-09-28 15:00:00,47.93,48.18,47.92,48.14,73103.20617832904,46.0655,46.3057,46.0559,46.2673,73103.2062
2022-09-28 15:30:00,48.15,48.49,48.14,48.27,434045.1673297449,46.2769,46.6037,46.2673,46.3922,434045.1673
2022-09-29 09:30:00,47.38,47.7,46.99,47.17,32045.40135736017,45.5369,45.8444,45.162,45.335,32045.4014
2022-09-29 10:00:00,47.17,47.19,46.84,46.99,35546.45448162883,45.335,45.3543,45.0179,45.162,35546.4545
2022-09-29 10:30:00,46.97,47.19,46.8,47.13,66493.09618534987,45.1428,45.3543,44.9794,45.2966,66493.0962
2022-09-29 11:00:00,47.14,47.37,46.99,47.16,50463.37467821203,45.3062,45.5273,45.162,45.3254,50463.3747
2022-09-29 11:30:00,47.16,47.2,46.91,46.99,46624.15164989469,45.3254,45.3639,45.0851,45.162,46624.1516
2022-09-29 12:00:00,46.96,47.05,46.78,46.88,47715.890475076056,45.1332,45.2197,44.9602,45.0563,47715.8905
2022-09-29 12:30:00,46.87,47.03,46.81,46.81,40828.45775801544,45.0467,45.2005,44.989,44.989,40828.4578
2022-09-29 13:00:00,46.81,46.88,46.7,46.85,88435.52539199626,44.989,45.0563,44.8833,45.0275,88435.5254
2022-09-29 13:30:00,46.82,46.89,46.49,46.49,54498.0107652703,44.9986,45.0659,44.6815,44.6815,54498.0108
2022-09-29 14:00:00,46.5,46.72,46.46,46.68,52830.56400655277,44.6911,44.9025,44.6527,44.8641,52830.564
2022-09-29 14:30:00,46.68,46.74,46.46,46.46,78022.46665106482,44.8641,44.9218,44.6527,44.6527,78022.4667
2022-09-29 15:00:00,46.47,46.64,46.4,46.46,122367.18932834074,44.6623,44.8256,44.595,44.6527,122367.1893
2022-09-29 15:30:00,46.46,46.79,46.45,46.58,354000.70208284573,44.6527,44.9698,44.643,44.768,354000.7021
2022-09-30 09:30:00,46.5,46.67,45.64,46.53,82191.66861689679,44.6911,44.8545,43.8645,44.7199,82191.6686
2022-09-30 10:00:00,46.56,46.81,46.29,46.6,67428.03650830798,44.7488,44.989,44.4893,44.7872,67428.0365
2022-09-30 10:30:00,46.6,46.84,46.58,46.79,76002.8083313831,44.7872,45.0179,44.768,44.9698,76002.8083
2022-09-30 11:00:00,46.79,46.98,46.7,46.88,120881.11397144862,44.9698,45.1524,44.8833,45.0563,120881.114
2022-09-30 11:30:00,46.88,47.01,46.7,46.75,44661.83009595132,45.0563,45.1813,44.8833,44.9314,44661.8301
2022-09-30 12:00:00,46.73,46.87,46.61,46.72,69286.21577346127,44.9121,45.0467,44.7968,44.9025,69286.2158
2022-09-30 12:30:00,46.73,46.99,46.7,46.87,80114.67353147671,44.9121,45.162,44.8833,45.0467,80114.6735
2022-09-30 13:00:00,46.86,46.94,46.77,46.86,31021.530540603788,45.0371,45.114,44.9506,45.0371,31021.5305
2022-09-30 13:30:00,46.85,46.88,46.58,46.66,50051.48607535689,45.0275,45.0563,44.768,44.8449,50051.4861
2022-09-30 14:00:00,46.66,46.83,46.57,46.61,28125.438801778608,44.8449,45.0083,44.7584,44.7968,28125.4388
2022-09-30 14:30:00,46.63,46.7,46.38,46.42,41924.87713550199,44.816,44.8833,44.5758,44.6142,41924.8771
2022-09-30 15:00:00,46.44,46.6,46.2,46.39,54115.37561432249,44.6334,44.7872,44.4028,44.5854,54115.3756
2022-09-30 15:30:00,46.39,46.46,45.81,45.92,334664.17037210386,44.5854,44.6527,44.0279,44.1337,334664.1704
2022-10-03 09:30:00,46.6,47.17,46.52,46.64,128429.6747016148,44.7872,45.335,44.7103,44.8256,128429.6747
2022-10-03 10:00:00,46.71,47.6,46.71,47.47,84256.96232155393,44.8929,45.7483,44.8929,45.6234,84256.9623
2022-10-03 10:30:00,47.52,47.66,47.34,47.48,57218.58179265153,45.6714,45.806,45.4984,45.633,57218.5818
2022-10-03 11:00:00,47.51,47.82,47.51,47.66,57275.91855838989,45.6618,45.9597,45.6618,45.806,57275.9186
2022-10-03 11:30:00,47.69,47.77,47.52,47.57,57884.39035806225,45.8348,45.9117,45.6714,45.7195,57884.3904
2022-10-03 12:00:00,47.58,47.77,47.55,47.56,40517.2010297215,45.7291,45.9117,45.7002,45.7099,40517.201
2022-10-03 12:30:00,47.55,47.64,47.4,47.64,25754.739059208983,45.7002,45.7867,45.5561,45.7867,25754.7391
2022-10-03 13:00:00,47.63,47.65,47.47,47.58,46337.467821202896,45.7771,45.7964,45.6234,45.7291,46337.4678
2022-10-03 13:30:00,47.58,47.71,47.58,47.68,74263.9831500117,45.7291,45.854,45.7291,45.8252,74263.9832
2022-10-03 14:00:00,47.69,47.91,47.66,47.9,62582.494734378655,45.8348,46.0462,45.806,46.0366,62582.4947
2022-10-03 14:30:00,47.89,48.03,47.88,47.95,70848.35010531242,46.027,46.1616,46.0174,46.0847,70848.3501
2022-10-03 15:00:00,47.96,47.99,47.83,47.96,83361.80669318979,46.0943,46.1231,45.9694,46.0943,83361.8067
2022-10-03 15:30:00,47.95,47.99,47.61,47.67,278178.0950152118,46.0847,46.1231,45.7579,45.8156,278178.095
2022-10-04 09:30:00,48.87,49.76,48.84,49.72,169341.21226304703,46.9689,47.8243,46.9401,47.7858,169341.2123
2022-10-04 10:00:00,49.79,50.23,49.69,49.69,70589.74959045167,47.8531,48.276,47.757,47.757,70589.7496
2022-10-04 10:30:00,49.71,50.24,49.66,50.22,48759.65363912941,47.7762,48.2856,47.7282,48.2664,48759.6536
2022-10-04 11:00:00,50.21,50.37,50.13,50.3,34700.44465246899,48.2568,48.4105,48.1799,48.3433,34700.4447
2022-10-04 11:30:00,50.3,50.42,50.28,50.42,44754.27100397847,48.3433,48.4586,48.324,48.4586,44754.271
2022-10-04 12:00:00,50.41,50.5,50.28,50.36,15397.84694593962,48.449,48.5355,48.324,48.4009,15397.8469
2022-10-04 12:30:00,50.37,50.42,50.06,50.12,13483.501053124268,48.4105,48.4586,48.1126,48.1703,13483.5011
2022-10-04 13:00:00,50.12,50.19,49.87,50.11,22198.68944535455,48.1703,48.2375,47.93,48.1607,22198.6894
2022-10-04 13:30:00,50.1,50.3,50.06,50.22,19141.118652000936,48.151,48.3433,48.1126,48.2664,19141.1187
2022-10-04 14:00:00,50.22,50.23,50.0,50.07,31915.51603089164,48.2664,48.276,48.0549,48.1222,31915.516
2022-10-04 14:30:00,50.08,50.38,50.07,50.38,65393.16639363444,48.1318,48.4202,48.1222,48.4202,65393.1664
2022-10-04 15:00:00,50.38,50.4,50.17,50.25,58990.17084015914,48.4202,48.4394,48.2183,48.2952,58990.1708
2022-10-04 15:30:00,50.24,50.43,50.16,50.42,172387.08167563772,48.2856,48.4682,48.2087,48.4586,172387.0817
2022-10-05 09:30:00,49.36,49.59,48.96,49.0,63730.40018722209,47.4398,47.6609,47.0554,47.0938,63730.4002
2022-10-05 10:00:00,48.99,48.99,48.64,48.78,78542.00795693892,47.0842,47.0842,46.7478,46.8824,78542.008
2022-10-05 10:30:00,48.76,48.87,48.54,48.54,38526.79616194711,46.8632,46.9689,46.6517,46.6517,38526.7962
2022-10-05 11:00:00,48.54,49.0,48.53,48.93,36748.18628598174,46.6517,47.0938,46.6421,47.0266,36748.1863
2022-10-05 11:30:00,48.93,49.02,48.78,48.83,33829.861923706994,47.0266,47.1131,46.8824,46.9305,33829.8619
2022-10-05 12:00:00,48.81,49.17,48.73,49.1,22951.08822841095,46.9112,47.2572,46.8343,47.19,22951.0882
2022-10-05 12:30:00,49.1,49.3,49.02,49.17,38635.61900304235,47.19,47.3822,47.1131,47.2572,38635.619
2022-10-05 13:00:00,49.14,49.4,49.14,49.35,32100.397846945936,47.2284,47.4783,47.2284,47.4302,32100.3978
2022-10-05 13:30:00,49.34,49.52,49.26,49.42,21385.44348233092,47.4206,47.5936,47.3437,47.4975,21385.4435
2022-10-05 14:00:00,49.43,49.69,49.42,49.66,44039.316639363446,47.5071,47.757,47.4975,47.7282,44039.3166
2022-10-05 14:30:00,49.68,49.97,49.63,49.88,74260.47273578282,47.7474,48.0261,47.6993,47.9396,74260.4727
2022-10-05 15:00:00,49.91,50.22,49.91,49.98,87275.91855838988,47.9684,48.2664,47.9684,48.0357,87275.9186
2022-10-05 15:30:00,49.98,49.99,49.61,49.69,193393.4004212497,48.0357,48.0453,47.6801,47.757,193393.4004
2022-10-06 09:30:00,49.42,50.4,49.42,50.05,47010.297215071376,47.4975,48.4394,47.4975,48.103,47010.2972
2022-10-06 10:00:00,50.06,50.11,49.72,49.93,58417.97332085186,48.1126,48.1607,47.7858,47.9877,58417.9733
2022-10-06 10:30:00,49.93,50.36,49.9,50.36,54875.96536391294,47.9877,48.4009,47.9588,48.4009,54875.9654
2022-10-06 11:00:00,50.35,50.36,50.04,50.34,61796.16194710976,48.3913,48.4009,48.0934,48.3817,61796.1619
2022-10-06 11:30:00,50.36,50.55,50.15,50.4,90765.27030189562,48.4009,48.5835,48.1991,48.4394,90765.2703
2022-10-06 12:00:00,50.39,50.56,50.25,50.56,57224.43248303299,48.4298,48.5932,48.2952,48.5932,57224.4325
2022-10-06 12:30:00,50.55,50.69,50.45,50.61,43999.53194476948,48.5835,48.7181,48.4874,48.6412,43999.5319
2022-10-06 13:00:00,50.62,50.71,50.5,50.59,51199.39152820032,48.6508,48.7373,48.5355,48.622,51199.3915
2022-10-06 13:30:00,50.6,50.6,50.34,50.44,42299.32131991575,48.6316,48.6316,48.3817,48.4778,42299.3213
2022-10-06 14:00:00,50.43,50.44,50.23,50.26,48518.60519541305,48.4682,48.4778,48.276,48.3048,48518.6052
2022-10-06 14:30:00,50.27,50.36,50.07,50.2,94178.56307044232,48.3144,48.4009,48.1222,48.2472,94178.5631
2022-10-06 15:00:00,50.18,50.4,50.05,50.4,62699.50854200796,48.2279,48.4394,48.103,48.4394,62699.5085
2022-10-06 15:30:00,50.43,50.48,50.28,50.33,283114.907559092,48.4682,48.5163,48.324,48.3721,283114.9076
2022-10-07 09:30:00,49.42,49.47,48.78,48.81,59388.01778609875,47.4975,47.5456,46.8824,46.9112,59388.0178
2022-10-07 10:00:00,48.75,49.07,48.71,48.93,31418.20734846712,46.8536,47.1611,46.8151,47.0266,31418.2073
2022-10-07 10:30:00,48.95,48.98,48.8,48.82,55620.17318043529,47.0458,47.0746,46.9016,46.9208,55620.1732
2022-10-07 11:00:00,48.81,48.93,48.46,48.53,71889.77299321319,46.9112,47.0266,46.5748,46.6421,71889.773
2022-10-07 11:30:00,48.54,48.75,48.44,48.7,40148.60753568921,46.6517,46.8536,46.5556,46.8055,40148.6075
2022-10-07 12:00:00,48.7,48.94,48.67,48.75,28100.86590217645,46.8055,47.0362,46.7767,46.8536,28100.8659
2022-10-07 12:30:00,48.73,48.81,48.63,48.81,30670.48911771589,46.8343,46.9112,46.7382,46.9112,30670.4891
2022-10-07 13:00:00,48.81,49.03,48.75,48.95,38106.71659255792,46.9112,47.1227,46.8536,47.0458,38106.7166
2022-10-07 13:30:00,48.9,48.93,48.7,48.82,27789.60917388252,46.9977,47.0266,46.8055,46.9208,27789.6092
2022-10-07 14:00:00,48.81,49.02,48.77,48.77,38999.53194476948,46.9112,47.1131,46.8728,46.8728,38999.5319
2022-10-07 14:30:00,48.75,48.75,48.58,48.65,34227.708869646616,46.8536,46.8536,46.6902,46.7575,34227.7089
2022-10-07 15:00:00,48.64,48.81,48.37,48.41,45022.23262344956,46.7478,46.9112,46.4883,46.5268,45022.2326
2022-10-07 15:30:00,48.44,48.6,48.29,48.52,181128.01310554644,46.5556,46.7094,46.4115,46.6325,181128.0131
2022-10-10 09:30:00,48.87,49.17,48.38,48.52,24739.05920898666,46.9689,47.2572,46.498,46.6325,24739.0592
2022-10-10 10:00:00,48.54,48.85,48.39,48.73,29992.97917154224,46.6517,46.9497,46.5076,46.8343,29992.9792
2022-10-10 10:30:00,48.72,48.81,48.38,48.42,17094.547156564473,46.8247,46.9112,46.498,46.5364,17094.5472
2022-10-10 11:00:00,48.41,48.58,48.33,48.53,17899.60215305406,46.5268,46.6902,46.4499,46.6421,17899.6022
2022-10-10 11:30:00,48.55,48.72,48.36,48.63,26763.398080973555,46.6613,46.8247,46.4787,46.7382,26763.3981
2022-10-10 12:00:00,48.64,48.64,48.12,48.12,13787.73695296045,46.7478,46.7478,46.2481,46.2481,13787.737
2022-10-10 12:30:00,48.18,48.18,48.02,48.02,18901.240346360868,46.3057,46.3057,46.152,46.152,18901.2403
2022-10-10 13:00:00,48.02,48.3,47.99,48.29,19388.01778609876,46.152,46.4211,46.1231,46.4115,19388.0178
2022-10-10 13:30:00,48.3,48.81,48.29,48.72,40313.59700444652,46.4211,46.9112,46.4115,46.8247,40313.597
2022-10-10 14:00:00,48.74,48.75,48.52,48.64,58010.76527030189,46.844,46.8536,46.6325,46.7478,58010.7653
2022-10-10 14:30:00,48.62,48.78,48.53,48.57,22697.16826585537,46.7286,46.8824,46.6421,46.6806,22697.1683
2022-10-10 15:00:00,48.57,48.86,48.52,48.78,109326.00046805522,46.6806,46.9593,46.6325,46.8824,109326.0005
2022-10-10 15:30:00,48.79,48.89,48.75,48.75,284214.8373508074,46.892,46.9881,46.8536,46.8536,284214.8374
2022-10-11 09:30:00,48.75,48.99,48.49,48.53,72126.14088462439,46.8536,47.0842,46.6037,46.6421,72126.1409
2022-10-11 10:00:00,48.55,48.58,48.11,48.56,32488.88368827521,46.6613,46.6902,46.2385,46.671,32488.8837
2022-10-11 10:30:00,48.52,48.76,48.52,48.59,35731.33629768313,46.6325,46.8632,46.6325,46.6998,35731.3363
2022-10-11 11:00:00,48.59,49.05,48.59,49.0,25037.444418441373,46.6998,47.1419,46.6998,47.0938,25037.4444
2022-10-11 11:30:00,49.09,49.34,49.05,49.17,20366.25321787971,47.1803,47.4206,47.1419,47.2572,20366.2532
2022-10-11 12:00:00,49.16,49.28,48.93,49.21,19692.25368593494,47.2476,47.3629,47.0266,47.2957,19692.2537
2022-10-11 12:30:00,49.21,49.49,49.21,49.43,26882.75216475544,47.2957,47.5648,47.2957,47.5071,26882.7522
2022-10-11 13:00:00,49.43,49.43,49.16,49.34,34048.677743973785,47.5071,47.5071,47.2476,47.4206,34048.6777
2022-10-11 13:30:00,49.34,49.53,49.29,49.52,56550.43295108822,47.4206,47.6032,47.3726,47.5936,56550.433
2022-10-11 14:00:00,49.51,49.58,49.37,49.57,50487.94757781418,47.584,47.6513,47.4494,47.6417,50487.9476
2022-10-11 14:30:00,49.57,49.69,48.97,48.99,79186.75403697636,47.6417,47.757,47.065,47.0842,79186.754
2022-10-11 15:00:00,48.97,48.97,48.64,48.86,73677.7439737889,47.065,47.065,46.7478,46.9593,73677.744
2022-10-11 15:30:00,48.83,49.1,48.74,48.97,162525.1579686403,46.9305,47.19,46.844,47.065,162525.158
2022-10-12 09:30:00,49.14,49.14,48.09,48.5,54957.875029253446,47.2284,47.2284,46.2192,46.6133,54957.875
2022-10-12 10:00:00,48.52,48.77,48.33,48.58,53471.79967236133,46.6325,46.8728,46.4499,46.6902,53471.7997
2022-10-12 10:30:00,48.55,48.67,48.28,48.4,47625.78984320149,46.6613,46.7767,46.4019,46.5172,47625.7898
2022-10-12 11:00:00,48.42,48.76,48.42,48.64,34936.81254388017,46.5364,46.8632,46.5364,46.7478,34936.8125
2022-10-12 11:30:00,48.64,48.81,48.58,48.77,21095.24923941025,46.7478,46.9112,46.6902,46.8728,21095.2492
2022-10-12 12:00:00,48.78,48.85,48.6,48.75,29468.75731336297,46.8824,46.9497,46.7094,46.8536,29468.7573
2022-10-12 12:30:00,48.76,48.78,48.61,48.71,17844.605663468286,46.8632,46.8824,46.719,46.8151,17844.6057
2022-10-12 13:00:00,48.71,48.81,48.68,48.81,24809.26749356424,46.8151,46.9112,46.7863,46.9112,24809.2675
2022-10-12 13:30:00,48.8,48.81,48.59,48.64,20092.440908027147,46.9016,46.9112,46.6998,46.7478,20092.4409
2022-10-12 14:00:00,48.67,49.02,48.62,48.98,44605.663468289255,46.7767,47.1131,46.7286,47.0746,44605.6635
2022-10-12 14:30:00,48.99,49.08,48.74,48.8,36234.49567048912,47.0842,47.1707,46.844,46.9016,36234.4957
2022-10-12 15:00:00,48.79,48.92,48.69,48.7,31285.98174584601,46.892,47.017,46.7959,46.8055,31285.9817
2022-10-12 15:30:00,48.69,48.92,48.68,48.69,195009.36110461032,46.7959,47.017,46.7863,46.7959,195009.3611
2022-10-13 09:30:00,47.3,47.48,45.73,47.17,109844.37163585302,45.46,45.633,43.951,45.335,109844.3716
2022-10-13 10:00:00,47.26,47.81,47.19,47.25,55157.96864029955,45.4215,45.9501,45.3543,45.4119,55157.9686
2022-10-13 10:30:00,47.23,47.73,47.22,47.52,48678.9141118652,45.3927,45.8732,45.3831,45.6714,48678.9141
2022-10-13 11:00:00,47.52,49.11,47.52,48.75,93092.6749356424,45.6714,47.1996,45.6714,46.8536,93092.6749
2022-10-13 11:30:00,48.75,49.52,48.71,49.17,56325.76644043997,46.8536,47.5936,46.8151,47.2572,56325.7664
2022-10-13 12:00:00,49.18,49.26,48.82,48.99,62052.42218581792,47.2668,47.3437,46.9208,47.0842,62052.4222
2022-10-13 12:30:00,48.97,49.36,48.92,49.28,73918.79241750526,47.065,47.4398,47.017,47.3629,73918.7924
2022-10-13 13:00:00,49.28,49.82,49.28,49.73,73310.3206178329,47.3629,47.8819,47.3629,47.7954,73310.3206
2022-10-13 13:30:00,49.73,49.95,49.68,49.75,87430.37678446056,47.7954,48.0069,47.7474,47.8147,87430.3768
2022-10-13 14:00:00,49.74,49.74,49.35,49.36,67933.53615726656,47.8051,47.8051,47.4302,47.4398,67933.5362
2022-10-13 14:30:00,49.4,49.66,48.67,49.63,130146.26725953662,47.4783,47.7282,46.7767,47.6993,130146.2673
2022-10-13 15:00:00,49.61,49.67,49.29,49.32,56517.66908495202,47.6801,47.7378,47.3726,47.4014,56517.6691
2022-10-13 15:30:00,49.33,49.39,48.93,48.99,255276.1525860052,47.411,47.4687,47.0266,47.0842,255276.1526
2022-10-14 09:30:00,48.75,49.3,48.75,49.22,84396.20875263281,46.8536,47.3822,46.8536,47.3053,84396.2088
2022-10-14 10:00:00,49.22,49.22,47.95,48.28,242912.47367189327,47.3053,47.3053,46.0847,46.4019,242912.4737
2022-10-14 10:30:00,48.23,48.37,48.04,48.2,68483.50105312426,46.3538,46.4883,46.1712,46.325,68483.5011
2022-10-14 11:00:00,48.23,48.46,48.11,48.28,50711.44395038614,46.3538,46.5748,46.2385,46.4019,50711.444
2022-10-14 11:30:00,48.27,48.27,47.75,47.83,99888.83688275216,46.3922,46.3922,45.8925,45.9694,99888.8369
2022-10-14 12:00:00,47.79,47.86,47.38,47.62,43174.58460098291,45.9309,45.9982,45.5369,45.7675,43174.5846
2022-10-14 12:30:00,47.63,47.76,47.47,47.56,40629.53428504564,45.7771,45.9021,45.6234,45.7099,40629.5343
2022-10-14 13:00:00,47.61,47.77,47.42,47.61,30312.42686637023,45.7579,45.9117,45.5753,45.7579,30312.4269
2022-10-14 13:30:00,47.6,47.85,47.51,47.83,36420.5476246197,45.7483,45.9886,45.6618,45.9694,36420.5476
2022-10-14 14:00:00,47.81,47.81,47.49,47.52,26976.36321085888,45.9501,45.9501,45.6426,45.6714,26976.3632
2022-10-14 14:30:00,47.52,47.54,47.36,47.53,35164.98946875731,45.6714,45.6906,45.5176,45.681,35164.9895
2022-10-14 15:00:00,47.59,47.75,47.52,47.66,62772.05710273812,45.7387,45.8925,45.6714,45.806,62772.0571
2022-10-14 15:30:00,47.64,47.85,47.36,47.47,239059.2089866604,45.7867,45.9886,45.5176,45.6234,239059.209
2022-10-17 09:30:00,48.59,49.54,48.35,48.35,74210.15679850221,46.6998,47.6128,46.4691,46.4691,74210.1568
2022-10-17 10:00:00,48.35,48.61,48.11,48.13,40516.03089164521,46.4691,46.719,46.2385,46.2577,40516.0309
2022-10-17 10:30:00,48.15,48.15,47.49,47.58,35712.61408846243,46.2769,46.2769,45.6426,45.7291,35712.6141
2022-10-17 11:00:00,47.56,47.83,47.4,47.83,48497.54271003978,45.7099,45.9694,45.5561,45.9694,48497.5427
2022-10-17 11:30:00,47.83,47.99,47.68,47.7,57901.94242920664,45.9694,46.1231,45.8252,45.8444,57901.9424
2022-10-17 12:00:00,47.71,47.91,47.67,47.9,30631.87456119822,45.854,46.0462,45.8156,46.0366,30631.8746
2022-10-17 12:30:00,47.89,48.1,47.81,47.86,52545.05031593728,46.027,46.2289,45.9501,45.9982,52545.0503
2022-10-17 13:00:00,47.84,47.94,47.8,47.91,32473.671893283405,45.979,46.0751,45.9405,46.0462,32473.6719
2022-10-17 13:30:00,47.93,48.06,47.81,47.92,54176.22279428972,46.0655,46.1904,45.9501,46.0559,54176.2228
2022-10-17 14:00:00,47.91,47.91,47.76,47.81,58593.49403229581,46.0462,46.0462,45.9021,45.9501,58593.494
2022-10-17 14:30:00,47.81,47.93,47.7,47.9,34180.903346594896,45.9501,46.0655,45.8444,46.0366,34180.9033
2022-10-17 15:00:00,47.89,47.98,47.75,47.79,59327.17060613152,46.027,46.1135,45.8925,45.9309,59327.1706
2022-10-17 15:30:00,47.78,47.85,47.66,47.75,280807.39527264214,45.9213,45.9886,45.806,45.8925,280807.3953
2022-10-18 09:30:00,49.03,49.71,48.88,49.56,112828.22373040018,47.1227,47.7762,46.9785,47.6321,112828.2237
2022-10-18 10:00:00,49.45,49.64,48.75,48.78,53580.62251345658,47.5263,47.7089,46.8536,46.8824,53580.6225
2022-10-18 10:30:00,48.77,49.17,48.6,49.17,34604.493330212965,46.8728,47.2572,46.7094,47.2572,34604.4933
2022-10-18 11:00:00,49.18,49.28,48.67,48.75,48566.58085654107,47.2668,47.3629,46.7767,46.8536,48566.5809
2022-10-18 11:30:00,48.75,48.86,48.58,48.81,39274.51439269834,46.8536,46.9593,46.6902,46.9112,39274.5144
2022-10-18 12:00:00,48.79,48.95,48.74,48.87,36187.6901474374,46.892,47.0458,46.844,46.9689,36187.6901
2022-10-18 12:30:00,48.88,49.19,48.85,49.0,30571.027381230982,46.9785,47.2765,46.9497,47.0938,30571.0274
2022-10-18 13:00:00,49.01,49.17,48.81,49.14,43343.08448396911,47.1035,47.2572,46.9112,47.2284,43343.0845
2022-10-18 13:30:00,49.2,49.45,49.2,49.38,36494.26632342616,47.2861,47.5263,47.2861,47.4591,36494.2663
2022-10-18 14:00:00,49.4,49.49,49.3,49.49,36578.51626491926,47.4783,47.5648,47.3822,47.5648,36578.5163
2022-10-18 14:30:00,49.49,49.49,48.81,49.02,43281.067165925575,47.5648,47.5648,46.9112,47.1131,43281.0672
2022-10-18 15:00:00,49.02,49.1,48.91,49.07,54893.517435057336,47.1131,47.19,47.0073,47.1611,54893.5174
2022-10-18 15:30:00,49.07,49.39,49.07,49.37,219279.1949450035,47.1611,47.4687,47.1611,47.4494,219279.1949
2022-10-19 09:30:00,48.7,48.97,47.76,47.76,71532.88087994383,46.8055,47.065,45.9021,45.9021,71532.8809
2022-10-19 10:00:00,47.76,48.11,47.74,48.01,65768.7807161245,45.9021,46.2385,45.8829,46.1424,65768.7807
2022-10-19 10:30:00,48.05,48.16,47.36,47.4,39212.497074654806,46.1808,46.2865,45.5176,45.5561,39212.4971
2022-10-19 11:00:00,47.42,47.73,47.34,47.61,35100.63187456119,45.5753,45.8732,45.4984,45.7579,35100.6319
2022-10-19 11:30:00,47.65,47.86,47.57,47.81,37690.14743739761,45.7964,45.9982,45.7195,45.9501,37690.1474
2022-10-19 12:00:00,47.82,47.85,47.05,47.1,33666.04259302597,45.9597,45.9886,45.2197,45.2678,33666.0426
2022-10-19 12:30:00,47.06,47.19,46.73,46.8,52289.9602153054,45.2293,45.3543,44.9121,44.9794,52289.9602
2022-10-19 13:00:00,46.78,46.85,46.54,46.68,45893.98549028785,44.9602,45.0275,44.7295,44.8641,45893.9855
2022-10-19 13:30:00,46.68,46.76,46.5,46.69,38751.46267259536,44.8641,44.941,44.6911,44.8737,38751.4627
2022-10-19 14:00:00,46.68,47.09,46.63,47.06,50298.38520945471,44.8641,45.2581,44.816,45.2293,50298.3852
2022-10-19 14:30:00,47.05,47.15,46.99,47.13,67615.25860051486,45.2197,45.3158,45.162,45.2966,67615.2586
2022-10-19 15:00:00,47.15,47.25,46.99,47.04,55795.69389187924,45.3158,45.4119,45.162,45.2101,55795.6939
2022-10-19 15:30:00,47.04,47.05,46.8,47.05,249515.56283641467,45.2101,45.2197,44.9794,45.2197,249515.5628
2022-10-20 09:30:00,46.86,47.72,46.56,47.45,63719.868944535454,45.0371,45.8636,44.7488,45.6041,63719.8689
2022-10-20 10:00:00,47.48,48.2,47.47,47.94,52205.71027381231,45.633,46.325,45.6234,46.0751,52205.7103
2022-10-20 10:30:00,47.95,48.05,47.44,47.58,37428.03650830798,46.0847,46.1808,45.5945,45.7291,37428.0365
2022-10-20 11:00:00,47.6,47.65,47.0,47.04,230321.78797098057,45.7483,45.7964,45.1716,45.2101,230321.788
2022-10-20 11:30:00,47.12,47.27,46.99,47.01,40403.697636321085,45.287,45.4311,45.162,45.1813,40403.6976
2022-10-20 12:00:00,47.03,47.03,46.19,46.23,50558.15586239176,45.2005,45.2005,44.3932,44.4316,50558.1559
2022-10-20 12:30:00,46.23,46.33,45.85,46.13,269170.3721039082,44.4316,44.5277,44.0664,44.3355,269170.3721
2022-10-20 13:00:00,46.19,46.24,45.93,46.18,47891.41118652,44.3932,44.4412,44.1433,44.3835,47891.4112
2022-10-20 13:30:00,46.17,46.23,45.95,46.07,52016.14790545284,44.3739,44.4316,44.1625,44.2778,52016.1479
2022-10-20 14:00:00,46.09,46.11,45.81,46.0,61088.22841095249,44.297,44.3163,44.0279,44.2105,61088.2284
2022-10-20 14:30:00,46.0,46.16,45.88,45.98,92020.828457758,44.2105,44.3643,44.0952,44.1913,92020.8285
2022-10-20 15:00:00,45.98,46.06,45.7,45.76,86019.1902644512,44.1913,44.2682,43.9222,43.9799,86019.1903
2022-10-20 15:30:00,45.75,45.87,45.66,45.68,265477.41633512755,43.9703,44.0856,43.8838,43.903,265477.4163
2022-10-21 09:30:00,45.9,46.16,45.25,45.88,1204439.5038614557,44.1144,44.3643,43.4897,44.0952,1204439.5039
2022-10-21 10:00:00,45.88,46.57,45.74,45.82,482034.8701146735,44.0952,44.7584,43.9607,44.0375,482034.8701
2022-10-21 10:30:00,45.85,46.01,45.36,45.47,112813.01193540836,44.0664,44.2202,43.5954,43.7012,112813.0119
2022-10-21 11:00:00,45.43,45.76,45.3,45.73,77093.37701848817,43.6627,43.9799,43.5378,43.951,77093.377
2022-10-21 11:30:00,45.77,46.28,45.77,46.16,123457.7580154458,43.9895,44.4797,43.9895,44.3643,123457.758
2022-10-21 12:00:00,46.21,46.71,46.21,46.38,162610.5780482097,44.4124,44.8929,44.4124,44.5758,162610.578
2022-10-21 12:30:00,46.38,46.87,46.38,46.7,96191.20056166626,44.5758,45.0467,44.5758,44.8833,96191.2006
2022-10-21 13:00:00,46.7,46.88,46.69,46.74,32493.564240580385,44.8833,45.0563,44.8737,44.9218,32493.5642
2022-10-21 13:30:00,46.74,47.09,46.69,46.94,71985.72431546923,44.9218,45.2581,44.8737,45.114,71985.7243
2022-10-21 14:00:00,46.96,47.09,46.8,46.83,30340.51018020126,45.1332,45.2581,44.9794,45.0083,30340.5102
2022-10-21 14:30:00,46.83,46.93,46.46,46.58,126218.113737421,45.0083,45.1044,44.6527,44.768,126218.1137
2022-10-21 15:00:00,46.62,46.94,46.54,46.91,124983.61806693189,44.8064,45.114,44.7295,45.0851,124983.6181
2022-10-21 15:30:00,46.89,47.12,46.79,47.11,381346.8289258132,45.0659,45.287,44.9698,45.2774,381346.8289
2022-10-24 09:30:00,47.58,47.93,47.24,47.56,72071.14439503862,45.7291,46.0655,45.4023,45.7099,72071.1444
2022-10-24 10:00:00,47.56,47.56,46.77,47.04,69918.09033465949,45.7099,45.7099,44.9506,45.2101,69918.0903
2022-10-24 10:30:00,47.05,47.55,46.93,47.52,77346.12684296747,45.2197,45.7002,45.1044,45.6714,77346.1268
2022-10-24 11:00:00,47.52,47.53,47.22,47.39,72361.33863795927,45.6714,45.681,45.3831,45.5465,72361.3386
2022-10-24 11:30:00,47.39,47.85,47.32,47.84,54464.07676105781,45.5465,45.9886,45.4792,45.979,54464.0768
2022-10-24 12:00:00,47.81,47.89,47.73,47.85,23263.51509478118,45.9501,46.027,45.8732,45.9886,23263.5151
2022-10-24 12:30:00,47.81,47.88,47.65,47.65,25671.659255792183,45.9501,46.0174,45.7964,45.7964,25671.6593
2022-10-24 13:00:00,47.66,47.77,47.52,47.55,26634.682892581324,45.806,45.9117,45.6714,45.7002,26634.6829
2022-10-24 13:30:00,47.54,47.75,47.47,47.75,60503.15937280599,45.6906,45.8925,45.6234,45.8925,60503.1594
2022-10-24 14:00:00,47.78,47.93,47.78,47.83,47179.96723613386,45.9213,46.0655,45.9213,45.9694,47179.9672
2022-10-24 14:30:00,47.81,48.06,47.81,47.99,34015.913877837585,45.9501,46.1904,45.9501,46.1231,34015.9139
2022-10-24 15:00:00,47.98,48.03,47.74,47.75,55826.11748186286,46.1135,46.1616,45.8829,45.8925,55826.1175
2022-10-24 15:30:00,47.74,47.81,47.43,47.58,422513.45658787736,45.8829,45.9501,45.5849,45.7291,422513.4566
2022-10-25 09:30:00,47.9,48.87,47.87,48.64,39792.885560496135,46.0366,46.9689,46.0078,46.7478,39792.8856
2022-10-25 10:00:00,48.62,49.01,48.34,49.0,69388.01778609876,46.7286,47.1035,46.4595,47.0938,69388.0178
2022-10-25 10:30:00,49.04,49.44,48.99,49.2,57250.17552071144,47.1323,47.5167,47.0842,47.2861,57250.1755
2022-10-25 11:00:00,49.2,49.61,49.13,49.46,59293.23660191902,47.2861,47.6801,47.2188,47.5359,59293.2366
2022-10-25 11:30:00,49.47,49.87,49.47,49.72,28805.28902410484,47.5456,47.93,47.5456,47.7858,28805.289
2022-10-25 12:00:00,49.74,50.02,49.7,49.86,30628.36414696934,47.8051,48.0742,47.7666,47.9204,30628.3641
2022-10-25 12:30:00,49.87,49.93,49.52,49.57,54450.03510414229,47.93,47.9877,47.5936,47.6417,54450.0351
2022-10-25 13:00:00,49.55,49.72,49.47,49.67,46749.35642405804,47.6224,47.7858,47.5456,47.7378,46749.3564
2022-10-25 13:30:00,49.69,49.78,49.48,49.64,52236.13386379593,47.757,47.8435,47.5552,47.7089,52236.1339
2022-10-25 14:00:00,49.62,49.88,49.57,49.87,55843.66955300725,47.6897,47.9396,47.6417,47.93,55843.6696
2022-10-25 14:30:00,49.87,50.13,49.83,50.06,109510.88228410952,47.93,48.1799,47.8916,48.1126,109510.8823
2022-10-25 15:00:00,50.07,50.32,50.0,50.3,130409.54832670254,48.1222,48.3625,48.0549,48.3433,130409.5483
2022-10-25 15:30:00,50.3,50.46,50.2,50.28,427240.8144161011,48.3433,48.497,48.2472,48.324,427240.8144
2022-10-26 09:30:00,49.67,50.18,48.75,48.88,253387.54973086825,47.7378,48.2279,46.8536,46.9785,253387.5497
2022-10-26 10:00:00,48.91,50.04,48.9,49.76,126681.48841563304,47.0073,48.0934,46.9977,47.8243,126681.4884
2022-10-26 10:30:00,49.81,49.93,49.58,49.66,70707.93353615726,47.8723,47.9877,47.6513,47.7282,70707.9335
2022-10-26 11:00:00,49.69,50.21,49.69,50.0,57045.40135736016,47.757,48.2568,47.757,48.0549,57045.4014
2022-10-26 11:30:00,49.99,50.5,49.98,50.02,32683.12660893985,48.0453,48.5355,48.0357,48.0742,32683.1266
2022-10-26 12:00:00,50.05,50.4,49.97,50.31,27429.20664638427,48.103,48.4394,48.0261,48.3529,27429.2066
2022-10-26 12:30:00,50.28,50.39,49.98,50.03,23977.299321319915,48.324,48.4298,48.0357,48.0838,23977.2993
2022-10-26 13:00:00,50.0,50.11,49.8,49.86,50727.82588345424,48.0549,48.1607,47.8627,47.9204,50727.8259
2022-10-26 13:30:00,49.86,50.26,49.76,50.17,60869.41259068569,47.9204,48.3048,47.8243,48.2183,60869.4126
2022-10-26 14:00:00,50.17,50.2,49.83,49.86,46920.19658319681,48.2183,48.2472,47.8916,47.9204,46920.1966
2022-10-26 14:30:00,49.85,49.93,49.64,49.72,132314.53311490756,47.9108,47.9877,47.7089,47.7858,132314.5331
2022-10-26 15:00:00,49.71,49.71,49.46,49.67,73036.50830798033,47.7762,47.7762,47.5359,47.7378,73036.5083
2022-10-26 15:30:00,49.67,49.93,49.58,49.83,473394.570559326,47.7378,47.9877,47.6513,47.8916,473394.5706
2022-10-27 09:30:00,50.69,52.13,50.14,50.78,212124.9707465481,48.7181,50.1021,48.1895,48.8046,212124.9707
2022-10-27 10:00:00,50.73,51.73,50.49,51.69,123905.92089866604,48.7565,49.7176,48.5259,49.6792,123905.9209
2022-10-27 10:30:00,51.62,51.9,51.0,51.39,94878.30564006552,49.6119,49.881,49.016,49.3909,94878.3056
2022-10-27 11:00:00,51.37,52.12,51.31,51.93,78208.51860519541,49.3716,50.0925,49.314,49.9099,78208.5186
2022-10-27 11:30:00,51.92,52.32,51.74,52.15,69581.0905686871,49.9002,50.2847,49.7273,50.1213,69581.0906
2022-10-27 12:00:00,52.19,52.47,52.1,52.18,60994.61736484905,50.1597,50.4289,50.0732,50.1501,60994.6174
2022-10-27 12:30:00,52.13,52.23,51.81,52.01,46188.860285513685,50.1021,50.1982,49.7945,49.9867,46188.8603
2022-10-27 13:00:00,52.0,52.21,51.81,51.85,47882.05008190966,49.9771,50.179,49.7945,49.833,47882.0501
2022-10-27 13:30:00,51.85,51.89,51.54,51.57,41950.62017318043,49.833,49.8714,49.535,49.5639,41950.6202
2022-10-27 14:00:00,51.57,51.63,51.09,51.11,57762.695998127776,49.5639,49.6215,49.1025,49.1218,57762.696
2022-10-27 14:30:00,51.11,51.32,51.06,51.13,56497.77673765504,49.1218,49.3236,49.0737,49.141,56497.7767
2022-10-27 15:00:00,51.13,51.21,50.81,51.02,234247.6012169436,49.141,49.2179,48.8334,49.0353,234247.6012
2022-10-27 15:30:00,51.02,51.28,50.55,50.66,513663.70231687336,49.0353,49.2851,48.5835,48.6893,513663.7023
2022-10-28 09:30:00,50.24,52.44,50.16,51.61,163292.7685466885,48.2856,50.4,48.2087,49.6023,163292.7685
2022-10-28 10:00:00,51.64,51.78,50.69,51.25,60619.00304235899,49.6311,49.7657,48.7181,49.2563,60619.003
2022-10-28 10:30:00,51.24,51.43,51.01,51.38,46323.42616428738,49.2467,49.4293,49.0256,49.3813,46323.4262
2022-10-28 11:00:00,51.4,51.59,51.27,51.42,104967.2361338638,49.4005,49.5831,49.2755,49.4197,104967.2361
2022-10-28 11:30:00,51.4,51.78,51.31,51.7,50629.53428504563,49.4005,49.7657,49.314,49.6888,50629.5343
2022-10-28 12:00:00,51.75,51.93,51.53,51.87,30127.545050315934,49.7369,49.9099,49.5254,49.8522,30127.5451
2022-10-28 12:30:00,51.9,52.08,51.88,52.08,24803.416803182776,49.881,50.054,49.8618,50.054,24803.4168
2022-10-28 13:00:00,52.08,52.19,52.0,52.14,34210.15679850222,50.054,50.1597,49.9771,50.1117,34210.1568
2022-10-28 13:30:00,52.14,52.36,52.14,52.24,26582.026679148137,50.1117,50.3231,50.1117,50.2078,26582.0267
2022-10-28 14:00:00,52.25,52.33,52.15,52.16,34791.715422419846,50.2174,50.2943,50.1213,50.1309,34791.7154
2022-10-28 14:30:00,52.16,52.28,52.15,52.28,29736.718932834072,50.1309,50.2462,50.1213,50.2462,29736.7189
2022-10-28 15:00:00,52.29,52.53,52.28,52.39,57197.51930727826,50.2559,50.4865,50.2462,50.352,57197.5193
2022-10-28 15:30:00,52.39,52.64,52.36,52.45,307007.9569389188,50.352,50.5922,50.3231,50.4096,307007.9569
2022-10-31 09:30:00,51.96,52.15,51.28,51.46,82583.66487245494,49.9387,50.1213,49.2851,49.4581,82583.6649
2022-10-31 10:00:00,51.44,51.82,51.28,51.62,63458.92815352211,49.4389,49.8041,49.2851,49.6119,63458.9282
2022-10-31 10:30:00,51.63,52.03,51.42,51.57,57753.33489351743,49.6215,50.006,49.4197,49.5639,57753.3349
2022-10-31 11:00:00,51.61,51.81,51.57,51.71,32574.303767844605,49.6023,49.7945,49.5639,49.6984,32574.3038
2022-10-31 11:30:00,51.69,51.99,51.6,51.69,22722.911303533816,49.6792,49.9675,49.5927,49.6792,22722.9113
2022-10-31 12:00:00,51.7,51.7,51.44,51.55,19313.128949216007,49.6888,49.6888,49.4389,49.5446,19313.1289
2022-10-31 12:30:00,51.52,51.52,51.2,51.26,22439.737889070908,49.5158,49.5158,49.2083,49.2659,22439.7379
2022-10-31 13:00:00,51.28,51.55,51.15,51.55,26065.995787502925,49.2851,49.5446,49.1602,49.5446,26065.9958
2022-10-31 13:30:00,51.58,51.58,51.32,51.42,22993.2131991575,49.5735,49.5735,49.3236,49.4197,22993.2132
2022-10-31 14:00:00,51.4,51.53,51.39,51.39,41899.13409782354,49.4005,49.5254,49.3909,49.3909,41899.1341
2022-10-31 14:30:00,51.37,51.56,51.36,51.38,38267.02550901006,49.3716,49.5543,49.362,49.3813,38267.0255
2022-10-31 15:00:00,51.35,51.57,51.31,51.53,35738.35712614088,49.3524,49.5639,49.314,49.5254,35738.3571
2022-10-31 15:30:00,51.52,51.65,51.4,51.55,249803.4168031828,49.5158,49.6408,49.4005,49.5446,249803.4168
2022-11-01 09:30:00,52.62,52.99,52.05,52.17,106670.9571729464,50.573,50.9286,50.0252,50.1405,106670.9572
2022-11-01 10:00:00,52.1,52.1,51.48,51.63,67870.34870114674,50.0732,50.0732,49.4774,49.6215,67870.3487
2022-11-01 10:30:00,51.65,52.05,51.42,51.46,76985.72431546923,49.6408,50.0252,49.4197,49.4581,76985.7243
2022-11-01 11:00:00,51.52,51.55,51.16,51.45,64143.45892815352,49.5158,49.5446,49.1698,49.4485,64143.4589
2022-11-01 11:30:00,51.47,51.68,51.25,51.5,33942.19517903112,49.4678,49.6696,49.2563,49.4966,33942.1952
2022-11-01 12:00:00,51.53,51.75,51.33,51.34,30872.923004914577,49.5254,49.7369,49.3332,49.3428,30872.923
2022-11-01 12:30:00,51.37,51.53,51.34,51.45,41524.68991340978,49.3716,49.5254,49.3428,49.4485,41524.6899
2022-11-01 13:00:00,51.43,51.61,51.39,51.54,75282.0032763866,49.4293,49.6023,49.3909,49.535,75282.0033
2022-11-01 13:30:00,51.55,51.63,51.45,51.63,49948.51392464311,49.5446,49.6215,49.4485,49.6215,49948.5139
2022-11-01 14:00:00,51.61,51.69,51.4,51.46,59287.38591153756,49.6023,49.6792,49.4005,49.4581,59287.3859
2022-11-01 14:30:00,51.47,51.47,51.16,51.28,54765.9723847414,49.4678,49.4678,49.1698,49.2851,54765.9724
2022-11-01 15:00:00,51.23,51.31,51.11,51.11,71321.0858881348,49.2371,49.314,49.1218,49.1218,71321.0859
2022-11-01 15:30:00,51.15,51.33,51.01,51.29,326750.5265621343,49.1602,49.3332,49.0256,49.2948,326750.5266
2022-11-02 09:30:00,51.14,51.14,50.65,50.73,57464.31078867306,49.1506,49.1506,48.6797,48.7565,57464.3108
2022-11-02 10:00:00,50.72,50.99,50.62,50.81,107403.46360870582,48.7469,49.0064,48.6508,48.8334,107403.4636
2022-11-02 10:30:00,50.82,50.9,50.69,50.87,32060.613152351976,48.843,48.9199,48.7181,48.8911,32060.6132
2022-11-02 11:00:00,50.85,50.93,50.67,50.88,40725.485607301656,48.8719,48.9488,48.6989,48.9007,40725.4856
2022-11-02 11:30:00,50.91,50.93,50.71,50.71,35964.19377486543,48.9295,48.9488,48.7373,48.7373,35964.1938
2022-11-02 12:00:00,50.7,50.7,50.39,50.39,69446.5246899134,48.7277,48.7277,48.4298,48.4298,69446.5247
2022-11-02 12:30:00,50.39,50.4,50.17,50.22,37161.24502691317,48.4298,48.4394,48.2183,48.2664,37161.245
2022-11-02 13:00:00,50.17,50.21,50.06,50.21,29836.18066931898,48.2183,48.2568,48.1126,48.2568,29836.1807
2022-11-02 13:30:00,50.21,50.66,50.16,50.6,52868.00842499414,48.2568,48.6893,48.2087,48.6316,52868.0084
2022-11-02 14:00:00,50.67,51.71,50.57,51.71,114212.4970746548,48.6989,49.6984,48.6028,49.6984,114212.4971
2022-11-02 14:30:00,51.71,51.75,49.97,50.17,102507.6058974959,49.6984,49.7369,48.0261,48.2183,102507.6059
2022-11-02 15:00:00,50.15,50.46,49.59,49.69,134192.60472735783,48.1991,48.497,47.6609,47.757,134192.6047
2022-11-02 15:30:00,49.68,49.92,49.24,49.3,445642.4058038849,47.7474,47.9781,47.3245,47.3822,445642.4058
2022-11-03 09:30:00,48.17,48.17,47.02,47.02,91481.39480458692,46.2961,46.2961,45.1909,45.1909,91481.3948
2022-11-03 10:00:00,47.1,48.02,47.05,47.94,58571.26140884624,45.2678,46.152,45.2197,46.0751,58571.2614
2022-11-03 10:30:00,47.93,48.26,47.54,48.23,45725.485607301656,46.0655,46.3826,45.6906,46.3538,45725.4856
2022-11-03 11:00:00,48.2,48.27,47.93,47.99,24267.49356424058,46.325,46.3922,46.0655,46.1231,24267.4936
2022-11-03 11:30:00,47.96,48.21,47.7,48.17,39225.36859349403,46.0943,46.3346,45.8444,46.2961,39225.3686
2022-11-03 12:00:00,48.17,48.48,48.12,48.4,43394.570559326,46.2961,46.5941,46.2481,46.5172,43394.5706
2022-11-03 12:30:00,48.38,48.54,48.11,48.51,43132.45963023637,46.498,46.6517,46.2385,46.6229,43132.4596
2022-11-03 13:00:00,48.47,48.5,48.33,48.34,23972.61876901474,46.5845,46.6133,46.4499,46.4595,23972.6188
2022-11-03 13:30:00,48.33,48.4,48.0,48.02,32293.470629534284,46.4499,46.5172,46.1327,46.152,32293.4706
2022-11-03 14:00:00,48.04,48.13,47.89,48.11,33637.95927919494,46.1712,46.2577,46.027,46.2385,33637.9593
2022-11-03 14:30:00,48.11,48.23,48.05,48.2,30531.242686637022,46.2385,46.3538,46.1808,46.325,30531.2427
2022-11-03 15:00:00,48.2,48.2,47.92,47.93,39691.083547858645,46.325,46.325,46.0559,46.0655,39691.0835
2022-11-03 15:30:00,47.93,48.03,47.37,47.44,256029.72150713785,46.0655,46.1616,45.5273,45.5945,256029.7215
2022-11-04 09:30:00,48.58,49.15,48.34,48.9,106482.56494266324,46.6902,47.238,46.4595,46.9977,106482.5649
2022-11-04 10:00:00,48.89,49.64,48.74,49.57,47625.78984320149,46.9881,47.7089,46.844,47.6417,47625.7898
2022-11-04 10:30:00,49.58,49.69,49.24,49.34,33911.77158904751,47.6513,47.757,47.3245,47.4206,33911.7716
2022-11-04 11:00:00,49.38,49.51,49.22,49.22,42084.01591387783,47.4591,47.584,47.3053,47.3053,42084.0159
2022-11-04 11:30:00,49.19,49.23,48.37,48.37,21979.87362508776,47.2765,47.3149,46.4883,46.4883,21979.8736
2022-11-04 12:00:00,48.36,48.41,48.19,48.34,20786.332787268897,46.4787,46.5268,46.3154,46.4595,20786.3328
2022-11-04 12:30:00,48.31,48.31,47.93,48.16,22505.26562134332,46.4307,46.4307,46.0655,46.2865,22505.2656
2022-11-04 13:00:00,48.12,48.34,47.98,48.27,30218.81582026679,46.2481,46.4595,46.1135,46.3922,30218.8158
2022-11-04 13:30:00,48.26,48.34,48.1,48.11,21975.193072782586,46.3826,46.4595,46.2289,46.2385,21975.1931
2022-11-04 14:00:00,48.12,48.4,47.98,48.37,20470.395506669785,46.2481,46.5172,46.1135,46.4883,20470.3955
2022-11-04 14:30:00,48.4,48.73,48.37,48.72,14335.361572665572,46.5172,46.8343,46.4883,46.8247,14335.3616
2022-11-04 15:00:00,48.7,48.87,48.64,48.82,32639.83150011701,46.8055,46.9689,46.7478,46.9208,32639.8315
2022-11-04 15:30:00,48.81,49.15,48.73,49.11,194201.9658319681,46.9112,47.238,46.8343,47.1996,194201.9658
2022-11-07 09:30:00,49.71,50.0,49.01,49.07,59654.80926749356,47.7762,48.0549,47.1035,47.1611,59654.8093
2022-11-07 10:00:00,49.1,49.47,48.94,49.1,64795.22583664872,47.19,47.5456,47.0362,47.19,64795.2258
2022-11-07 10:30:00,49.14,49.33,48.99,49.29,18570.09127076995,47.2284,47.411,47.0842,47.3726,18570.0913
2022-11-07 11:00:00,49.34,49.36,49.08,49.17,16106.95062017318,47.4206,47.4398,47.1707,47.2572,16106.9506
2022-11-07 11:30:00,49.18,49.2,48.82,48.88,10996.957641001638,47.2668,47.2861,46.9208,46.9785,10996.9576
2022-11-07 12:00:00,48.88,49.28,48.81,49.28,18732.74046337468,46.9785,47.3629,46.9112,47.3629,18732.7405
2022-11-07 12:30:00,49.28,49.37,49.14,49.22,20854.20079569389,47.3629,47.4494,47.2284,47.3053,20854.2008
2022-11-07 13:00:00,49.33,49.55,49.32,49.39,19206.646384273343,47.411,47.6224,47.4014,47.4687,19206.6464
2022-11-07 13:30:00,49.44,49.45,49.28,49.38,21831.26608939855,47.5167,47.5263,47.3629,47.4591,21831.2661
2022-11-07 14:00:00,49.38,49.98,49.37,49.95,68696.46618300959,47.4591,48.0357,47.4494,48.0069,68696.4662
2022-11-07 14:30:00,49.96,50.11,49.91,49.93,45649.42663234261,48.0165,48.1607,47.9684,47.9877,45649.4266
2022-11-07 15:00:00,49.92,50.19,49.92,50.05,48302.12965129885,47.9781,48.2375,47.9781,48.103,48302.1297
2022-11-07 15:30:00,50.04,50.22,49.97,49.97,294771.82307512284,48.0934,48.2664,48.0261,48.0261,294771.8231
2022-11-08 09:30:00,50.4,50.64,49.86,49.96,28811.139714486308,48.4394,48.67,47.9204,48.0165,28811.1397
2022-11-08 10:00:00,49.92,50.34,49.65,50.28,28085.654107184648,47.9781,48.3817,47.7186,48.324,28085.6541
2022-11-08 10:30:00,50.32,50.73,50.26,50.57,28007.254856073014,48.3625,48.7565,48.3048,48.6028,28007.2549
2022-11-08 11:00:00,50.55,50.73,50.5,50.68,18970.278492862155,48.5835,48.7565,48.5355,48.7085,18970.2785
2022-11-08 11:30:00,50.69,50.96,50.69,50.8,25472.73578282237,48.7181,48.9776,48.7181,48.8238,25472.7358
2022-11-08 12:00:00,50.79,50.89,50.69,50.82,47131.99157500585,48.8142,48.9103,48.7181,48.843,47131.9916
2022-11-08 12:30:00,50.79,50.82,50.64,50.7,25860.05148607536,48.8142,48.843,48.67,48.7277,25860.0515
2022-11-08 13:00:00,50.69,50.75,49.97,49.97,19612.68429674701,48.7181,48.7758,48.0261,48.0261,19612.6843
2022-11-08 13:30:00,49.96,50.12,49.64,49.69,32890.24104844371,48.0165,48.1703,47.7089,47.757,32890.241
2022-11-08 14:00:00,49.7,49.76,49.07,49.09,53366.487245494965,47.7666,47.8243,47.1611,47.1803,53366.4872
2022-11-08 14:30:00,49.06,49.61,49.05,49.52,44871.284811607766,47.1515,47.6801,47.1419,47.5936,44871.2848
2022-11-08 15:00:00,49.52,49.86,49.5,49.85,60601.4509712146,47.5936,47.9204,47.5744,47.9108,60601.451
2022-11-08 15:30:00,49.85,50.01,49.75,49.82,202155.3943365317,47.9108,48.0646,47.8147,47.8819,202155.3943
2022-11-09 09:30:00,49.24,50.0,49.0,49.85,49490.98993681254,47.3245,48.0549,47.0938,47.9108,49490.9899
2022-11-09 10:00:00,49.9,50.69,49.86,50.3,22839.92511116312,47.9588,48.7181,47.9204,48.3433,22839.9251
2022-11-09 10:30:00,50.28,50.36,49.87,49.98,31582.026679148137,48.324,48.4009,47.93,48.0357,31582.0267
2022-11-09 11:00:00,49.92,50.18,49.91,49.93,19267.49356424058,47.9781,48.2279,47.9684,47.9877,19267.4936
2022-11-09 11:30:00,49.89,50.29,49.76,50.15,38401.59138778376,47.9492,48.3337,47.8243,48.1991,38401.5914
2022-11-09 12:00:00,50.15,50.17,49.98,50.11,45972.38474139948,48.1991,48.2183,48.0357,48.1607,45972.3847
2022-11-09 12:30:00,50.09,50.14,49.9,50.1,46392.46431078867,48.1414,48.1895,47.9588,48.151,46392.4643
2022-11-09 13:00:00,50.09,50.1,49.85,50.01,35910.36742335595,48.1414,48.151,47.9108,48.0646,35910.3674
2022-11-09 13:30:00,50.0,50.0,49.67,49.75,43042.3589983618,48.0549,48.0549,47.7378,47.8147,43042.359
2022-11-09 14:00:00,49.75,49.91,49.65,49.83,95470.39550666978,47.8147,47.9684,47.7186,47.8916,95470.3955
2022-11-09 14:30:00,49.81,49.82,49.56,49.73,64368.12543880178,47.8723,47.8819,47.6321,47.7954,64368.1254
2022-11-09 15:00:00,49.73,50.0,49.7,49.74,86097.58951556282,47.7954,48.0549,47.7666,47.8051,86097.5895
2022-11-09 15:30:00,49.72,49.83,49.56,49.75,253090.3346594898,47.7858,47.8916,47.6321,47.8147,253090.3347
2022-11-10 09:30:00,52.59,54.63,52.28,54.63,189856.073016616,50.5442,52.5048,50.2462,52.5048,189856.073
2022-11-10 10:00:00,54.63,55.53,54.58,55.28,111592.55792183476,52.5048,53.3698,52.4568,53.1295,111592.5579
2022-11-10 10:30:00,55.31,55.72,54.8,55.59,113561.9003042359,53.1584,53.5524,52.6682,53.4275,113561.9003
2022-11-10 11:00:00,55.56,55.7,55.39,55.6,87760.35572197518,53.3986,53.5332,53.2353,53.4371,87760.3557
2022-11-10 11:30:00,55.6,55.65,55.41,55.55,162956.9389187924,53.4371,53.4851,53.2545,53.389,162956.9389
2022-11-10 12:00:00,55.55,55.58,55.07,55.1,98564.24058038848,53.389,53.4179,52.9277,52.9565,98564.2406
2022-11-10 12:30:00,55.09,55.25,54.96,54.98,45466.885092440905,52.9469,53.1007,52.822,52.8412,45466.8851
2022-11-10 13:00:00,55.02,55.27,54.98,55.17,51039.082611748185,52.8797,53.1199,52.8412,53.0238,51039.0826
2022-11-10 13:30:00,55.19,55.24,55.02,55.08,126150.245728996,53.043,53.0911,52.8797,52.9373,126150.2457
2022-11-10 14:00:00,55.09,55.46,55.08,55.41,90109.99297917154,52.9469,53.3025,52.9373,53.2545,90109.993
2022-11-10 14:30:00,55.41,55.57,55.17,55.37,205205.94430142755,53.2545,53.4083,53.0238,53.216,205205.9443
2022-11-10 15:00:00,55.36,55.61,55.26,55.6,118852.09454715656,53.2064,53.4467,53.1103,53.4371,118852.0945
2022-11-10 15:30:00,55.61,56.17,55.6,56.14,510186.0519541306,53.4467,53.9849,53.4371,53.9561,510186.052
2022-11-11 09:30:00,56.1,57.51,55.96,57.47,49982.4479288556,53.9176,55.2728,53.7831,55.2343,49982.4479
2022-11-11 10:00:00,57.36,58.11,56.91,58.05,50819.0966534051,55.1286,55.8495,54.6961,55.7918,50819.0967
2022-11-11 10:30:00,58.0,58.45,57.73,58.26,54014.74373976129,55.7437,56.1762,55.4842,55.9936,54014.7437
2022-11-11 11:00:00,58.26,58.37,57.71,57.71,48279.897027849285,55.9936,56.0993,55.465,55.465,48279.897
2022-11-11 11:30:00,57.79,57.91,57.25,57.39,67749.82447928855,55.5419,55.6572,55.0229,55.1575,67749.8245
2022-11-11 12:00:00,57.39,57.66,57.34,57.45,25250.4095483267,55.1575,55.417,55.1094,55.2151,25250.4095
2022-11-11 12:30:00,57.39,57.67,57.38,57.54,35125.20477416335,55.1575,55.4266,55.1478,55.3016,35125.2048
2022-11-11 13:00:00,57.55,57.86,57.55,57.69,24261.64287385912,55.3112,55.6092,55.3112,55.4458,24261.6429
2022-11-11 13:30:00,57.69,57.87,57.63,57.87,25650.596770418902,55.4458,55.6188,55.3881,55.6188,25650.5968
2022-11-11 14:00:00,57.86,58.29,57.81,58.25,26661.59606833606,55.6092,56.0224,55.5611,55.984,26661.5961
2022-11-11 14:30:00,58.26,58.42,58.22,58.32,36544.58226070676,55.9936,56.1474,55.9552,56.0513,36544.5823
2022-11-11 15:00:00,58.32,58.4,57.89,58.09,125912.70769950854,56.0513,56.1282,55.638,55.8302,125912.7077
2022-11-11 15:30:00,58.08,58.11,57.43,57.49,262354.3178095015,55.8206,55.8495,55.1959,55.2536,262354.3178
2022-11-14 09:30:00,56.81,57.06,56.16,57.04,68706.99742569623,54.6,54.8403,53.9753,54.8211,68706.9974
2022-11-14 10:00:00,57.04,57.22,56.37,56.41,49540.13573601685,54.8211,54.9941,54.1771,54.2156,49540.1357
2022-11-14 10:30:00,56.43,57.06,56.4,56.96,30744.207816522347,54.2348,54.8403,54.206,54.7442,30744.2078
2022-11-14 11:00:00,56.94,56.99,56.44,56.51,59130.58740931429,54.725,54.773,54.2444,54.3117,59130.5874
2022-11-14 11:30:00,56.57,56.9,56.57,56.78,171056.63468289256,54.3694,54.6865,54.3694,54.5712,171056.6347
2022-11-14 12:00:00,56.82,56.98,56.68,56.82,29787.034870114672,54.6096,54.7634,54.4751,54.6096,29787.0349
2022-11-14 12:30:00,56.84,56.89,56.75,56.78,20808.565410718464,54.6289,54.6769,54.5424,54.5712,20808.5654
2022-11-14 13:00:00,56.77,57.09,56.77,57.01,24714.486309384505,54.5616,54.8691,54.5616,54.7922,24714.4863
2022-11-14 13:30:00,56.97,57.05,56.89,57.03,21874.56119822139,54.7538,54.8307,54.6769,54.8115,21874.5612
2022-11-14 14:00:00,57.01,57.01,56.71,56.74,47681.95647086356,54.7922,54.7922,54.5039,54.5327,47681.9565
2022-11-14 14:30:00,56.75,56.76,56.62,56.72,25353.381699040485,54.5424,54.552,54.4174,54.5135,25353.3817
2022-11-14 15:00:00,56.72,56.87,56.39,56.4,84866.60425930259,54.5135,54.6577,54.1964,54.206,84866.6043
2022-11-14 15:30:00,56.38,56.38,55.67,55.9,229512.0524221858,54.1868,54.1868,53.5044,53.7254,229512.0524
2022-11-15 09:30:00,58.24,58.83,57.22,57.75,107428.03650830797,55.9744,56.5414,54.9941,55.5035,107428.0365
2022-11-15 10:00:00,57.75,58.08,56.99,57.48,62728.76199391528,55.5035,55.8206,54.773,55.244,62728.762
2022-11-15 10:30:00,57.5,57.63,57.19,57.54,27593.02597706529,55.2632,55.3881,54.9652,55.3016,27593.026
2022-11-15 11:00:00,57.53,57.62,57.23,57.37,22786.09875965364,55.292,55.3785,55.0037,55.1382,22786.0988
2022-11-15 11:30:00,57.43,57.62,57.27,57.6,89372.80599110694,55.1959,55.3785,55.0421,55.3593,89372.806
2022-11-15 12:00:00,57.61,57.61,57.33,57.39,25140.41656915516,55.3689,55.3689,55.0998,55.1575,25140.4166
2022-11-15 12:30:00,57.37,57.5,57.23,57.3,29870.11467353148,55.1382,55.2632,55.0037,55.071,29870.1147
2022-11-15 13:00:00,57.32,57.39,56.69,56.75,40267.9616194711,55.0902,55.1575,54.4847,54.5424,40267.9616
2022-11-15 13:30:00,56.73,57.05,56.51,56.94,40090.10063187456,54.5231,54.8307,54.3117,54.725,40090.1006
2022-11-15 14:00:00,56.93,57.63,56.71,57.62,73594.6641703721,54.7154,55.3881,54.5039,55.3785,73594.6642
2022-11-15 14:30:00,57.66,57.66,57.28,57.59,32513.45658787737,55.417,55.417,55.0517,55.3497,32513.4566
2022-11-15 15:00:00,57.6,57.79,57.56,57.57,44530.7746314065,55.3593,55.5419,55.3208,55.3305,44530.7746
2022-11-15 15:30:00,57.56,57.59,57.32,57.51,168116.07769716825,55.3208,55.3497,55.0902,55.2728,168116.0777
2022-11-16 09:30:00,57.2,57.33,56.51,56.63,22244.324830329977,54.9749,55.0998,54.3117,54.427,22244.3248
2022-11-16 10:00:00,56.59,56.81,56.29,56.43,18226.07067633981,54.3886,54.6,54.1003,54.2348,18226.0707
2022-11-16 10:30:00,56.45,56.6,55.96,56.0,15594.430142756844,54.254,54.3982,53.7831,53.8215,15594.4301
2022-11-16 11:00:00,56.04,56.19,55.87,56.04,13802.948747952258,53.86,54.0041,53.6966,53.86,13802.9487
2022-11-16 11:30:00,56.04,56.16,55.83,55.91,12116.779780014042,53.86,53.9753,53.6581,53.735,12116.7798
2022-11-16 12:00:00,55.87,56.01,55.75,55.87,18422.65387315704,53.6966,53.8311,53.5813,53.6966,18422.6539
2022-11-16 12:30:00,55.87,56.09,55.85,55.98,15321.787970980577,53.6966,53.908,53.6774,53.8023,15321.788
2022-11-16 13:00:00,55.97,56.03,55.85,55.85,18537.327404633743,53.7927,53.8504,53.6774,53.6774,18537.3274
2022-11-16 13:30:00,55.84,55.87,55.61,55.65,20950.15211794992,53.6678,53.6966,53.4467,53.4851,20950.1521
2022-11-16 14:00:00,55.63,56.04,55.62,56.03,24816.288322022,53.4659,53.86,53.4563,53.8504,24816.2883
2022-11-16 14:30:00,56.05,56.14,55.85,56.09,17775.567516967,53.8696,53.9561,53.6774,53.908,17775.5675
2022-11-16 15:00:00,56.12,56.25,55.86,56.24,54824.479288556046,53.9369,54.0618,53.687,54.0522,54824.4793
2022-11-16 15:30:00,56.24,56.38,56.07,56.19,193684.76480224665,54.0522,54.1868,53.8888,54.0041,193684.7648
2022-11-17 09:30:00,54.78,55.22,53.94,53.94,76192.37069974256,52.649,53.0719,51.8417,51.8417,76192.3707
2022-11-17 10:00:00,54.0,54.66,53.89,54.44,37123.8006084718,51.8993,52.5337,51.7936,52.3222,37123.8006
2022-11-17 10:30:00,54.43,54.46,53.63,53.63,33814.650128715184,52.3126,52.3414,51.5437,51.5437,33814.6501
2022-11-17 11:00:00,53.64,54.04,53.63,54.04,20631.87456119822,51.5533,51.9378,51.5437,51.9378,20631.8746
2022-11-17 11:30:00,54.0,54.4,53.82,54.4,19615.0245728996,51.8993,52.2838,51.7263,52.2838,19615.0246
2022-11-17 12:00:00,54.42,54.57,54.35,54.45,18919.96255558156,52.303,52.4472,52.2357,52.3318,18919.9626
2022-11-17 12:30:00,54.48,54.79,54.47,54.69,11232.15539433653,52.3607,52.6586,52.3511,52.5625,11232.1554
2022-11-17 13:00:00,54.73,54.74,54.54,54.54,9421.951790311256,52.6009,52.6105,52.4183,52.4183,9421.9518
2022-11-17 13:30:00,54.53,54.69,54.4,54.49,9531.944769482798,52.4087,52.5625,52.2838,52.3703,9531.9448
2022-11-17 14:00:00,54.57,54.59,54.26,54.37,11421.717762695996,52.4472,52.4664,52.1492,52.2549,11421.7178
2022-11-17 14:30:00,54.37,54.46,54.27,54.42,12245.49496840627,52.2549,52.3414,52.1588,52.303,12245.495
2022-11-17 15:00:00,54.46,54.51,54.32,54.41,29838.52094547156,52.3414,52.3895,52.2069,52.2934,29838.5209
2022-11-17 15:30:00,54.41,54.67,54.34,54.66,127164.75544114204,52.2934,52.5433,52.2261,52.5337,127164.7554
2022-11-18 09:30:00,55.65,55.85,54.83,54.83,61744.67587175287,53.4851,53.6774,52.697,52.697,61744.6759
2022-11-18 10:00:00,54.9,55.01,54.59,54.77,36952.96044933302,52.7643,52.87,52.4664,52.6394,36952.9604
2022-11-18 10:30:00,54.81,54.93,54.63,54.71,43636.78914111865,52.6778,52.7932,52.5048,52.5817,43636.7891
2022-11-18 11:00:00,54.73,54.78,54.52,54.57,39571.72946407676,52.6009,52.649,52.3991,52.4472,39571.7295
2022-11-18 11:30:00,54.52,54.65,54.35,54.62,44157.50058506904,52.3991,52.524,52.2357,52.4952,44157.5006
2022-11-18 12:00:00,54.65,54.67,54.33,54.51,35751.2286449801,52.524,52.5433,52.2165,52.3895,35751.2286
2022-11-18 12:30:00,54.5,54.7,54.46,54.54,16800.842499414928,52.3799,52.5721,52.3414,52.4183,16800.8425
2022-11-18 13:00:00,54.54,54.71,54.49,54.7,20067.868008425,52.4183,52.5817,52.3703,52.5721,20067.868
2022-11-18 13:30:00,54.75,54.81,54.56,54.75,17309.852562602387,52.6202,52.6778,52.4376,52.6202,17309.8526
2022-11-18 14:00:00,54.74,55.0,54.73,54.98,18347.76503627428,52.6105,52.8604,52.6009,52.8412,18347.765
2022-11-18 14:30:00,54.96,55.04,54.75,54.84,26406.505967704183,52.822,52.8989,52.6202,52.7067,26406.506
2022-11-18 15:00:00,54.84,55.04,54.78,55.04,31786.80084249941,52.7067,52.8989,52.649,52.8989,31786.8008
2022-11-18 15:30:00,55.04,55.32,54.96,55.13,152528.66838286916,52.8989,53.168,52.822,52.9854,152528.6684
2022-11-21 09:30:00,54.81,55.2,54.62,54.75,23673.063421483734,52.6778,53.0527,52.4952,52.6202,23673.0634
2022-11-21 10:00:00,54.75,54.87,54.55,54.68,19853.73274046337,52.6202,52.7355,52.4279,52.5529,19853.7327
2022-11-21 10:30:00,54.67,54.83,54.46,54.7,26811.373742101565,52.5433,52.697,52.3414,52.5721,26811.3737
2022-11-21 11:00:00,54.68,54.87,54.58,54.69,16534.051018020124,52.5529,52.7355,52.4568,52.5625,16534.051
2022-11-21 11:30:00,54.67,54.75,54.26,54.34,26267.25953662532,52.5433,52.6202,52.1492,52.2261,26267.2595
2022-11-21 12:00:00,54.36,54.69,54.3,54.69,35835.478586473204,52.2453,52.5625,52.1877,52.5625,35835.4786
2022-11-21 12:30:00,54.69,54.85,54.64,54.69,33771.35501989235,52.5625,52.7163,52.5144,52.5625,33771.355
2022-11-21 13:00:00,54.69,54.96,54.68,54.74,29515.56283641469,52.5625,52.822,52.5529,52.6105,29515.5628
2022-11-21 13:30:00,54.73,54.84,54.64,54.66,27972.150713784224,52.6009,52.7067,52.5144,52.5337,27972.1507
2022-11-21 14:00:00,54.69,54.78,54.57,54.6,17051.252047741633,52.5625,52.649,52.4472,52.476,17051.252
2022-11-21 14:30:00,54.61,54.78,54.58,54.71,17113.269365785163,52.4856,52.649,52.4568,52.5817,17113.2694
2022-11-21 15:00:00,54.71,54.78,54.53,54.58,22665.57453779546,52.5817,52.649,52.4087,52.4568,22665.5745
2022-11-21 15:30:00,54.59,54.81,54.57,54.7,114707.46548092674,52.4664,52.6778,52.4472,52.5721,114707.4655
2022-11-22 09:30:00,55.27,55.87,54.86,55.06,67935.87643341914,53.1199,53.6966,52.7259,52.9181,67935.8764
2022-11-22 10:00:00,55.04,55.35,54.98,55.2,31525.86005148608,52.8989,53.1968,52.8412,53.0527,31525.8601
2022-11-22 10:30:00,55.2,55.24,54.75,54.92,48974.95904516733,53.0527,53.0911,52.6202,52.7835,48974.959
2022-11-22 11:00:00,54.91,55.2,54.81,55.04,152108.58881348,52.7739,53.0527,52.6778,52.8989,152108.5888
2022-11-22 11:30:00,55.08,55.28,55.04,55.12,18132.459630236368,52.9373,53.1295,52.8989,52.9758,18132.4596
2022-11-22 12:00:00,55.1,55.22,55.01,55.05,22133.161713082143,52.9565,53.0719,52.87,52.9085,22133.1617
2022-11-22 12:30:00,55.08,55.13,54.91,54.95,22628.13011935408,52.9373,52.9854,52.7739,52.8124,22628.1301
2022-11-22 13:00:00,54.93,55.04,54.86,55.02,15754.739059208983,52.7932,52.8989,52.7259,52.8797,15754.7391
2022-11-22 13:30:00,55.02,55.15,54.98,55.1,14873.625087760354,52.8797,53.0046,52.8412,52.9565,14873.6251
2022-11-22 14:00:00,55.12,55.14,55.04,55.13,25500.8190966534,52.9758,52.995,52.8989,52.9854,25500.8191
2022-11-22 14:30:00,55.12,55.19,55.06,55.11,24661.83009595132,52.9758,53.043,52.9181,52.9662,24661.8301
2022-11-22 15:00:00,55.1,55.39,55.1,55.36,34206.64638427334,52.9565,53.2353,52.9565,53.2064,34206.6464
2022-11-22 15:30:00,55.36,55.56,55.33,55.46,135523.05172010296,53.2064,53.3986,53.1776,53.3025,135523.0517
2022-11-23 09:30:00,55.37,55.93,55.01,55.77,54712.14603323192,53.4411,53.9816,53.0936,53.8272,54712.146
2022-11-23 10:00:00,55.81,56.41,55.75,56.35,36576.17598876667,53.8658,54.4449,53.8079,54.3869,36576.176
2022-11-23 10:30:00,56.36,56.5,56.26,56.45,26605.429440674,54.3966,54.5317,54.3001,54.4835,26605.4294
2022-11-23 11:00:00,56.48,56.65,56.4,56.46,17824.713316171306,54.5124,54.6765,54.4352,54.4931,17824.7133
2022-11-23 11:30:00,56.45,56.55,56.34,56.5,43428.504563538496,54.4835,54.58,54.3773,54.5317,43428.5046
2022-11-23 12:00:00,56.47,56.66,56.42,56.63,25436.46150245729,54.5028,54.6862,54.4545,54.6572,25436.4615
2022-11-23 12:30:00,56.6,56.7,56.45,56.52,22841.09524923941,54.6282,54.7248,54.4835,54.551,22841.0952
2022-11-23 13:00:00,56.53,56.71,56.47,56.71,26053.1242686637,54.5607,54.7344,54.5028,54.7344,26053.1243
2022-11-23 13:30:00,56.7,56.79,56.62,56.71,16895.623683594662,54.7248,54.8116,54.6475,54.7344,16895.6237
2022-11-23 14:00:00,56.77,57.08,56.62,56.91,51315.23519775333,54.7923,55.0915,54.6475,54.9274,51315.2352
2022-11-23 14:30:00,56.87,56.88,56.63,56.86,56317.57547390592,54.8888,54.8985,54.6572,54.8792,56317.5755
2022-11-23 15:00:00,56.84,57.03,56.81,56.91,53374.678212029015,54.8599,55.0433,54.8309,54.9274,53374.6782
2022-11-23 15:30:00,56.87,56.9,56.57,56.63,188565.4107184648,54.8888,54.9178,54.5993,54.6572,188565.4107
2022-11-25 09:30:00,56.49,56.79,56.36,56.79,23436.695530072546,54.5221,54.8116,54.3966,54.8116,23436.6955
2022-11-25 10:00:00,56.73,57.27,56.69,57.17,58765.50432951088,54.7537,55.2749,54.7151,55.1784,58765.5043
2022-11-25 10:30:00,57.16,57.23,56.92,57.17,45296.04493330213,55.1687,55.2363,54.9371,55.1784,45296.0449
2022-11-25 11:00:00,57.17,57.34,57.17,57.19,67739.29323660191,55.1784,55.3425,55.1784,55.1977,67739.2932
2022-11-25 11:30:00,57.2,57.34,57.15,57.27,36689.67938216709,55.2073,55.3425,55.1591,55.2749,36689.6794
2022-11-25 12:00:00,57.27,57.39,57.05,57.39,47030.18956236836,55.2749,55.3907,55.0626,55.3907,47030.1896
2022-11-25 12:30:00,57.39,57.41,57.14,57.23,88478.82050081909,55.3907,55.41,55.1494,55.2363,88478.8205
2022-11-28 09:30:00,56.6,56.84,56.31,56.51,67088.696466183,54.6282,54.8599,54.3483,54.5414,67088.6965
2022-11-28 10:00:00,56.45,56.74,56.39,56.67,37636.321085888136,54.4835,54.7634,54.4256,54.6958,37636.3211
2022-11-28 10:30:00,56.65,56.75,56.35,56.43,29196.115141586703,54.6765,54.773,54.3869,54.4642,29196.1151
2022-11-28 11:00:00,56.46,56.56,56.2,56.3,30294.874795225835,54.4931,54.5896,54.2422,54.3387,30294.8748
2022-11-28 11:30:00,56.31,56.36,56.18,56.18,28187.45611982213,54.3483,54.3966,54.2229,54.2229,28187.4561
2022-11-28 12:00:00,56.17,56.32,55.98,56.13,27834.07442078165,54.2132,54.358,54.0298,54.1746,27834.0744
2022-11-28 12:30:00,56.15,56.24,55.94,55.97,62220.92206880412,54.1939,54.2808,53.9912,54.0202,62220.9221
2022-11-28 13:00:00,55.96,55.96,55.61,55.65,28635.61900304236,54.0105,54.0105,53.6727,53.7113,28635.619
2022-11-28 13:30:00,55.63,55.71,55.51,55.63,36783.290428270535,53.692,53.7692,53.5762,53.692,36783.2904
2022-11-28 14:00:00,55.64,55.72,55.61,55.61,50396.676807863325,53.7017,53.7789,53.6727,53.6727,50396.6768
2022-11-28 14:30:00,55.61,55.69,55.53,55.61,46226.304703955066,53.6727,53.7499,53.5955,53.6727,46226.3047
2022-11-28 15:00:00,55.59,55.6,55.1,55.15,38577.11209922771,53.6534,53.6631,53.1805,53.2288,38577.1121
2022-11-28 15:30:00,55.15,55.5,55.14,55.45,205032.7638661362,53.2288,53.5666,53.2191,53.5183,205032.7639
2022-11-29 09:30:00,55.06,55.87,55.06,55.76,55636.55511350339,53.1419,53.9237,53.1419,53.8175,55636.5551
2022-11-29 10:00:00,55.8,55.98,55.6,55.98,24165.69155160309,53.8561,54.0298,53.6631,54.0298,24165.6916
2022-11-29 10:30:00,56.0,56.06,55.92,56.02,28366.487245494965,54.0491,54.1071,53.9719,54.0684,28366.4872
2022-11-29 11:00:00,55.98,56.03,55.63,55.64,46608.93985490288,54.0298,54.0781,53.692,53.7017,46608.9399
2022-11-29 11:30:00,55.65,55.75,55.51,55.75,29141.118652000936,53.7113,53.8079,53.5762,53.8079,29141.1187
2022-11-29 12:00:00,55.75,55.75,55.36,55.53,67983.85209454715,53.8079,53.8079,53.4314,53.5955,67983.8521
2022-11-29 12:30:00,55.53,55.81,55.52,55.79,75427.10039784694,53.5955,53.8658,53.5859,53.8465,75427.1004
2022-11-29 13:00:00,55.79,55.93,55.74,55.8,25980.57570793353,53.8465,53.9816,53.7982,53.8561,25980.5757
2022-11-29 13:30:00,55.79,55.92,55.76,55.89,42075.82494734378,53.8465,53.9719,53.8175,53.943,42075.8249
2022-11-29 14:00:00,55.88,55.98,55.79,55.82,25173.180435291364,53.9333,54.0298,53.8465,53.8754,25173.1804
2022-11-29 14:30:00,55.81,55.91,55.74,55.9,37700.678680084246,53.8658,53.9623,53.7982,53.9526,37700.6787
2022-11-29 15:00:00,55.9,56.04,55.89,55.98,61796.16194710976,53.9526,54.0877,53.943,54.0298,61796.1619
2022-11-29 15:30:00,55.99,56.19,55.98,56.17,180642.40580388485,54.0395,54.2325,54.0298,54.2132,180642.4058
2022-11-30 09:30:00,55.33,55.82,53.72,54.39,172601.21694359934,53.4025,53.8754,51.8486,52.4952,172601.2169
2022-11-30 10:00:00,54.43,54.43,53.96,54.16,104512.0524221858,52.5338,52.5338,52.0802,52.2732,104512.0524
2022-11-30 10:30:00,54.1,54.15,53.75,54.1,62328.57477182307,52.2153,52.2636,51.8775,52.2153,62328.5748
2022-11-30 11:00:00,54.13,54.34,53.93,54.3,67418.67540369763,52.2443,52.447,52.0513,52.4084,67418.6754
2022-11-30 11:30:00,54.34,54.46,53.94,54.09,86143.22490053826,52.447,52.5628,52.0609,52.2057,86143.2249
2022-11-30 12:00:00,54.13,54.18,53.86,54.06,39706.295342850455,52.2443,52.2925,51.9837,52.1767,39706.2953
2022-11-30 12:30:00,54.0,54.0,53.81,53.95,28676.573835712614,52.1188,52.1188,51.9354,52.0706,28676.5738
2022-11-30 13:00:00,53.96,54.06,53.78,53.87,34948.513924643106,52.0802,52.1767,51.9065,51.9933,34948.5139
2022-11-30 13:30:00,53.87,54.75,53.79,54.75,145073.71869880645,51.9933,52.8427,51.9161,52.8427,145073.7187
2022-11-30 14:00:00,54.71,55.22,54.71,55.1,213898.90007020827,52.8041,53.2963,52.8041,53.1805,213898.9001
2022-11-30 14:30:00,55.08,55.1,54.74,54.95,94310.78867306342,53.1612,53.1805,52.833,53.0357,94310.7887
2022-11-30 15:00:00,54.95,55.55,54.95,55.49,112677.2759185584,53.0357,53.6148,53.0357,53.5569,112677.2759
2022-11-30 15:30:00,55.49,55.89,55.45,55.84,415837.81886262575,53.5569,53.943,53.5183,53.8947,415837.8189
2022-12-01 09:30:00,56.58,56.92,55.86,56.46,119369.29557687808,54.6089,54.9371,53.914,54.4931,119369.2956
2022-12-01 10:00:00,56.53,56.73,55.58,55.64,53634.44886496606,54.5607,54.7537,53.6438,53.7017,53634.4489
2022-12-01 10:30:00,55.68,55.93,55.57,55.79,83779.5459864264,53.7403,53.9816,53.6341,53.8465,83779.546
2022-12-01 11:00:00,55.79,55.87,55.51,55.66,109489.81979873624,53.8465,53.9237,53.5762,53.721,109489.8198
2022-12-01 11:30:00,55.65,55.93,55.63,55.93,95088.93049379828,53.7113,53.9816,53.692,53.9816,95088.9305
2022-12-01 12:00:00,55.93,56.08,55.57,55.87,68911.77158904751,53.9816,54.1264,53.6341,53.9237,68911.7716
2022-12-01 12:30:00,55.87,55.95,55.7,55.84,68735.08073952726,53.9237,54.0009,53.7596,53.8947,68735.0807
2022-12-01 13:00:00,55.84,55.91,55.69,55.71,36900.30423589984,53.8947,53.9623,53.7499,53.7692,36900.3042
2022-12-01 13:30:00,55.74,55.88,55.69,55.88,34184.41376082377,53.7982,53.9333,53.7499,53.9333,34184.4138
2022-12-01 14:00:00,55.88,55.9,55.61,55.76,34347.0629534285,53.9333,53.9526,53.6727,53.8175,34347.063
2022-12-01 14:30:00,55.75,55.89,55.66,55.89,38501.05312426866,53.8079,53.943,53.721,53.943,38501.0531
2022-12-01 15:00:00,55.87,55.9,55.69,55.81,69296.7470161479,53.9237,53.9526,53.7499,53.8658,69296.747
2022-12-01 15:30:00,55.81,56.14,55.81,56.01,330864.7320383805,53.8658,54.1843,53.8658,54.0588,330864.732
2022-12-02 09:30:00,54.94,55.22,54.4,54.72,101390.12403463609,53.0261,53.2963,52.5049,52.8137,101390.124
2022-12-02 10:00:00,54.77,54.89,54.21,54.26,73904.75076058974,52.862,52.9778,52.3215,52.3698,73904.7508
2022-12-02 10:30:00,54.27,54.27,53.87,54.08,93144.16101099928,52.3794,52.3794,51.9933,52.196,93144.161
2022-12-02 11:00:00,54.1,54.48,54.02,54.41,49980.107652703016,52.2153,52.5821,52.1381,52.5145,49980.1077
2022-12-02 11:30:00,54.42,54.65,54.4,54.48,33593.49403229581,52.5242,52.7462,52.5049,52.5821,33593.494
2022-12-02 12:00:00,54.47,54.47,54.04,54.09,60242.21858179265,52.5724,52.5724,52.1574,52.2057,60242.2186
2022-12-02 12:30:00,54.08,54.17,53.87,53.89,63461.268429674696,52.196,52.2829,51.9933,52.0126,63461.2684
2022-12-02 13:00:00,53.91,54.11,53.88,54.0,39914.57992043061,52.032,52.225,52.003,52.1188,39914.5799
2022-12-02 13:30:00,54.0,54.07,53.96,54.0,46589.04750760589,52.1188,52.1864,52.0802,52.1188,46589.0475
2022-12-02 14:00:00,54.02,54.04,53.76,53.92,94261.6428738591,52.1381,52.1574,51.8872,52.0416,94261.6429
2022-12-02 14:30:00,53.92,54.15,53.86,54.14,117044.23121928389,52.0416,52.2636,51.9837,52.2539,117044.2312
2022-12-02 15:00:00,54.12,54.54,54.12,54.41,64857.24315469225,52.2346,52.64,52.2346,52.5145,64857.2432
2022-12-02 15:30:00,54.4,54.42,54.1,54.3,287753.3348935174,52.5049,52.5242,52.2153,52.4084,287753.3349
2022-12-05 09:30:00,53.45,53.78,52.93,53.04,98035.33816990403,51.588,51.9065,51.0861,51.1923,98035.3382
2022-12-05 10:00:00,53.03,53.49,52.79,53.22,75537.09337701848,51.1826,51.6266,50.951,51.366,75537.0934
2022-12-05 10:30:00,53.22,53.32,53.12,53.23,64723.847413994845,51.366,51.4625,51.2695,51.3756,64723.8474
2022-12-05 11:00:00,53.24,53.47,52.94,53.08,147705.35923238943,51.3853,51.6073,51.0957,51.2309,147705.3592
2022-12-05 11:30:00,53.1,53.17,52.91,53.05,50805.05499648958,51.2502,51.3177,51.0668,51.2019,50805.055
2022-12-05 12:00:00,53.04,53.17,52.97,53.11,31311.724783524453,51.1923,51.3177,51.1247,51.2598,31311.7248
2022-12-05 12:30:00,53.11,53.13,52.82,52.87,29069.740229347062,51.2598,51.2791,50.9799,51.0282,29069.7402
2022-12-05 13:00:00,52.88,53.04,52.81,52.93,38849.75427100398,51.0378,51.1923,50.9703,51.0861,38849.7543
2022-12-05 13:30:00,52.93,52.94,52.57,52.57,30920.89866604259,51.0861,51.0957,50.7386,50.7386,30920.8987
2022-12-05 14:00:00,52.59,52.82,52.55,52.77,44763.63210858881,50.7579,50.9799,50.7193,50.9317,44763.6321
2022-12-05 14:30:00,52.76,52.97,52.7,52.91,42801.310554645446,50.922,51.1247,50.8641,51.0668,42801.3106
2022-12-05 15:00:00,52.89,52.93,52.74,52.77,49746.080037444415,51.0475,51.0861,50.9027,50.9317,49746.08
2022-12-05 15:30:00,52.78,52.98,52.42,52.55,328864.96606599574,50.9413,51.1343,50.5939,50.7193,328864.9661
2022-12-06 09:30:00,52.68,53.34,52.28,52.36,76449.80107652703,50.8448,51.4818,50.4587,50.5359,76449.8011
2022-12-06 10:00:00,52.37,52.45,51.93,51.94,63881.34799906389,50.5456,50.6228,50.1209,50.1306,63881.348
2022-12-06 10:30:00,51.93,52.02,51.58,51.61,48441.37608237772,50.1209,50.2078,49.7831,49.8121,48441.3761
2022-12-06 11:00:00,51.63,51.78,51.48,51.54,51358.53030657617,49.8314,49.9762,49.6866,49.7445,51358.5303
2022-12-06 11:30:00,51.55,51.6,51.37,51.49,61793.82167095717,49.7542,49.8024,49.5804,49.6963,61793.8217
2022-12-06 12:00:00,51.49,51.59,51.29,51.58,39605.663468289255,49.6963,49.7928,49.5032,49.7831,39605.6635
2022-12-06 12:30:00,51.58,51.69,51.44,51.46,44549.4968406272,49.7831,49.8893,49.648,49.6673,44549.4968
2022-12-06 13:00:00,51.47,51.53,50.96,50.96,67311.02270067867,49.677,49.7349,49.1847,49.1847,67311.0227
2022-12-06 13:30:00,50.97,51.2,50.87,50.97,53368.82752164755,49.1944,49.4164,49.0979,49.1944,53368.8275
2022-12-06 14:00:00,50.97,50.98,50.66,50.81,47192.83875497308,49.1944,49.204,48.8952,49.0399,47192.8388
2022-12-06 14:30:00,50.85,51.19,50.8,51.16,35489.11771589048,49.0786,49.4067,49.0303,49.3778,35489.1177
2022-12-06 15:00:00,51.17,51.32,51.1,51.19,55051.48607535689,49.3874,49.5322,49.3198,49.4067,55051.4861
2022-12-06 15:30:00,51.18,51.98,51.16,51.93,369948.5139246431,49.3971,50.1692,49.3778,50.1209,369948.5139
2022-12-07 09:30:00,51.84,52.01,51.09,51.09,96137.3742101568,50.0341,50.1981,49.3102,49.3102,96137.3742
2022-12-07 10:00:00,51.07,51.92,50.93,51.77,90960.68336063655,49.2909,50.1113,49.1558,49.9665,90960.6834
2022-12-07 10:30:00,51.78,52.01,51.71,51.87,62684.29674701615,49.9762,50.1981,49.9086,50.063,62684.2967
2022-12-07 11:00:00,51.87,51.99,51.48,51.49,76383.10320617832,50.063,50.1788,49.6866,49.6963,76383.1032
2022-12-07 11:30:00,51.49,51.56,51.24,51.49,42370.69974256962,49.6963,49.7638,49.455,49.6963,42370.6997
2022-12-07 12:00:00,51.48,51.6,51.3,51.33,57067.63398080973,49.6866,49.8024,49.5129,49.5418,57067.634
2022-12-07 12:30:00,51.35,51.62,51.34,51.58,45877.60355721975,49.5611,49.8217,49.5515,49.7831,45877.6036
2022-12-07 13:00:00,51.57,51.67,51.49,51.58,61152.5860051486,49.7735,49.87,49.6963,49.7831,61152.586
2022-12-07 13:30:00,51.58,51.69,51.39,51.39,60022.23262344956,49.7831,49.8893,49.5997,49.5997,60022.2326
2022-12-07 14:00:00,51.39,51.4,51.11,51.28,59061.54926281301,49.5997,49.6094,49.3295,49.4936,59061.5493
2022-12-07 14:30:00,51.28,51.51,51.26,51.43,84349.40322958109,49.4936,49.7156,49.4743,49.6383,84349.4032
2022-12-07 15:00:00,51.44,51.57,51.32,51.43,77550.90100631875,49.648,49.7735,49.5322,49.6383,77550.901
2022-12-07 15:30:00,51.43,51.48,51.06,51.15,315897.4959045167,49.6383,49.6866,49.2812,49.3681,315897.4959
2022-12-08 09:30:00,51.09,51.25,50.51,50.82,118560.7301661596,49.3102,49.4646,48.7504,49.0496,118560.7302
2022-12-08 10:00:00,50.81,51.42,50.57,51.3,83921.13269365784,49.0399,49.6287,48.8083,49.5129,83921.1327
2022-12-08 10:30:00,51.3,51.33,51.04,51.16,87924.17505265621,49.5129,49.5418,49.2619,49.3778,87924.1751
2022-12-08 11:00:00,51.19,51.31,51.05,51.28,82506.4357594196,49.4067,49.5225,49.2716,49.4936,82506.4358
2022-12-08 11:30:00,51.29,51.49,51.28,51.37,59495.670489117714,49.5032,49.6963,49.4936,49.5804,59495.6705
2022-12-08 12:00:00,51.36,51.53,51.26,51.26,62774.3973788907,49.5708,49.7349,49.4743,49.4743,62774.3974
2022-12-08 12:30:00,51.26,51.53,51.13,51.52,55417.7392932366,49.4743,49.7349,49.3488,49.7252,55417.7393
2022-12-08 13:00:00,51.55,51.77,51.54,51.65,57240.81441610109,49.7542,49.9665,49.7445,49.8507,57240.8144
2022-12-08 13:30:00,51.66,51.86,51.66,51.79,48829.861923706994,49.8603,50.0534,49.8603,49.9858,48829.8619
2022-12-08 14:00:00,51.79,51.88,51.52,51.74,78896.55979405569,49.9858,50.0727,49.7252,49.9375,78896.5598
2022-12-08 14:30:00,51.74,51.79,51.59,51.74,74356.42405803884,49.9375,49.9858,49.7928,49.9375,74356.4241
2022-12-08 15:00:00,51.74,52.05,51.71,51.98,132600.04680552304,49.9375,50.2367,49.9086,50.1692,132600.0468
2022-12-08 15:30:00,51.97,52.01,51.69,51.95,309913.4097823543,50.1595,50.1981,49.8893,50.1402,309913.4098
2022-12-09 09:30:00,51.57,51.74,50.95,51.18,98182.77556751696,49.7735,49.9375,49.1751,49.3971,98182.7756
2022-12-09 10:00:00,51.22,51.28,50.81,50.88,145195.41305874093,49.4357,49.4936,49.0399,49.1075,145195.4131
2022-12-09 10:30:00,50.91,51.22,50.84,51.17,118733.91060145096,49.1365,49.4357,49.0689,49.3874,118733.9106
2022-12-09 11:00:00,51.2,51.23,50.87,51.14,123706.99742569625,49.4164,49.4453,49.0979,49.3584,123706.9974
2022-12-09 11:30:00,51.14,51.48,51.11,51.36,52380.06084717997,49.3584,49.6866,49.3295,49.5708,52380.0608
2022-12-09 12:00:00,51.35,51.4,51.23,51.25,44285.04563538497,49.5611,49.6094,49.4453,49.4646,44285.0456
2022-12-09 12:30:00,51.23,51.58,51.22,51.5,127162.41516498946,49.4453,49.7831,49.4357,49.7059,127162.4152
2022-12-09 13:00:00,51.48,51.7,51.41,51.63,44294.40673999532,49.6866,49.8989,49.619,49.8314,44294.4067
2022-12-09 13:30:00,51.62,51.67,51.49,51.53,69734.37865668148,49.8217,49.87,49.6963,49.7349,69734.3787
2022-12-09 14:00:00,51.54,51.57,51.09,51.23,52829.39386847648,49.7445,49.7735,49.3102,49.4453,52829.3939
2022-12-09 14:30:00,51.22,51.63,51.19,51.58,45565.17669084952,49.4357,49.8314,49.4067,49.7831,45565.1767
2022-12-09 15:00:00,51.58,51.8,51.57,51.64,120931.42990872922,49.7831,49.9955,49.7735,49.841,120931.4299
2022-12-09 15:30:00,51.63,51.69,51.22,51.54,528348.9351743505,49.8314,49.8893,49.4357,49.7445,528348.9352
2022-12-12 09:30:00,51.75,51.92,51.25,51.44,97727.59185583898,49.9472,50.1113,49.4646,49.648,97727.5919
2022-12-12 10:00:00,51.44,51.7,51.37,51.52,70702.0828457758,49.648,49.8989,49.5804,49.7252,70702.0828
2022-12-12 10:30:00,51.52,52.05,51.46,51.9,71065.99578750292,49.7252,50.2367,49.6673,50.092,71065.9958
2022-12-12 11:00:00,51.89,52.62,51.79,52.62,145263.28106716592,50.0823,50.7869,49.9858,50.7869,145263.2811
2022-12-12 11:30:00,52.62,52.87,52.62,52.75,90121.69435993448,50.7869,51.0282,50.7869,50.9124,90121.6944
2022-12-12 12:00:00,52.75,52.8,52.38,52.52,62611.74818628598,50.9124,50.9606,50.5553,50.6904,62611.7482
2022-12-12 12:30:00,52.48,52.76,52.44,52.75,49395.03861455651,50.6518,50.922,50.6132,50.9124,49395.0386
2022-12-12 13:00:00,52.75,52.99,52.62,52.97,74323.66019190264,50.9124,51.144,50.7869,51.1247,74323.6602
2022-12-12 13:30:00,52.96,53.08,52.93,52.99,69675.87175286683,51.115,51.2309,51.0861,51.144,69675.8718
2022-12-12 14:00:00,52.99,53.05,52.8,52.8,65812.07582494734,51.144,51.2019,50.9606,50.9606,65812.0758
2022-12-12 14:30:00,52.8,52.87,52.65,52.83,53898.90007020828,50.9606,51.0282,50.8158,50.9896,53898.9001
2022-12-12 15:00:00,52.84,53.19,52.83,53.18,108882.51813714016,50.9992,51.337,50.9896,51.3274,108882.5181
2022-12-12 15:30:00,53.18,53.25,52.75,52.9,326517.669084952,51.3274,51.3949,50.9124,51.0571,326517.6691
2022-12-13 09:30:00,55.32,55.97,54.36,55.02,315798.0341680318,53.3928,54.0202,52.4663,53.1033,315798.0342
2022-12-13 10:00:00,55.04,55.24,54.65,54.75,104630.2363678914,53.1226,53.3156,52.7462,52.8427,104630.2364
2022-12-13 10:30:00,54.78,54.84,54.1,54.39,150906.85700912707,52.8716,52.9296,52.2153,52.4952,150906.857
2022-12-13 11:00:00,54.42,54.57,54.31,54.56,112417.50526562134,52.5242,52.669,52.418,52.6593,112417.5053
2022-12-13 11:30:00,54.56,54.71,54.14,54.37,116593.72805991108,52.6593,52.8041,52.2539,52.4759,116593.7281
2022-12-13 12:00:00,54.36,54.48,53.96,53.99,136434.5892815352,52.4663,52.5821,52.0802,52.1092,136434.5893
2022-12-13 12:30:00,53.99,54.1,53.56,53.87,75555.81558623917,52.1092,52.2153,51.6941,51.9933,75555.8156
2022-12-13 13:00:00,53.87,54.09,53.78,53.89,156405.33582962787,51.9933,52.2057,51.9065,52.0126,156405.3358
2022-12-13 13:30:00,53.89,53.97,53.69,53.96,139510.8822841095,52.0126,52.0899,51.8196,52.0802,139510.8823
2022-12-13 14:00:00,53.97,54.09,53.75,53.88,79507.37186988065,52.0899,52.2057,51.8775,52.003,79507.3719
2022-12-13 14:30:00,53.87,54.2,53.82,53.95,144990.63889538965,51.9933,52.3118,51.9451,52.0706,144990.6389
2022-12-13 15:00:00,53.95,54.06,53.63,54.04,82782.58834542475,52.0706,52.1767,51.7617,52.1574,82782.5883
2022-12-13 15:30:00,54.05,54.26,53.92,53.99,481047.2735782822,52.1671,52.3698,52.0416,52.1092,481047.2736
2022-12-14 09:30:00,53.88,54.71,53.69,54.52,88609.87596536391,52.003,52.8041,51.8196,52.6207,88609.876
2022-12-14 10:00:00,54.51,54.51,54.08,54.33,60707.93353615726,52.611,52.611,52.196,52.4373,60707.9335
2022-12-14 10:30:00,54.38,54.43,54.07,54.23,43527.9663000234,52.4856,52.5338,52.1864,52.3408,43527.9663
2022-12-14 11:00:00,54.24,54.32,53.97,54.24,77868.00842499414,52.3505,52.4277,52.0899,52.3505,77868.0084
2022-12-14 11:30:00,54.24,54.28,53.93,54.0,67165.92557921834,52.3505,52.3891,52.0513,52.1188,67165.9256
2022-12-14 12:00:00,54.01,54.06,53.6,53.6,67760.35572197518,52.1285,52.1767,51.7328,51.7328,67760.3557
2022-12-14 12:30:00,53.59,53.69,53.46,53.47,63049.37982681956,51.7231,51.8196,51.5976,51.6073,63049.3798
2022-12-14 13:00:00,53.49,53.68,53.41,53.6,62865.66814884156,51.6266,51.81,51.5494,51.7328,62865.6681
2022-12-14 13:30:00,53.6,53.68,53.46,53.57,133435.52539199626,51.7328,51.81,51.5976,51.7038,133435.5254
2022-12-14 14:00:00,53.57,53.57,52.55,52.91,155655.27732272408,51.7038,51.7038,50.7193,51.0668,155655.2773
2022-12-14 14:30:00,52.9,53.17,52.28,52.84,81610.10999297917,51.0571,51.3177,50.4587,50.9992,81610.11
2022-12-14 15:00:00,52.87,53.57,52.72,52.88,185493.79826819565,51.0282,51.7038,50.8834,51.0378,185493.7983
2022-12-14 15:30:00,52.85,53.23,52.76,52.89,386755.20711443946,51.0089,51.3756,50.922,51.0475,386755.2071
2022-12-15 09:30:00,51.05,54.23,49.51,52.76,63204.0,49.2716,52.3408,47.7852,50.922,63204.0
2022-12-15 10:00:00,52.57,54.4,52.57,54.16,129948.0,50.7386,52.5049,50.7386,52.2732,129948.0
2022-12-15 10:30:00,54.1,54.35,53.43,54.29,152258.0,52.2153,52.4566,51.5687,52.3987,152258.0
2022-12-15 11:00:00,54.29,54.5,53.83,54.09,147177.0,52.3987,52.6014,51.9547,52.2057,147177.0
2022-12-15 11:30:00,54.09,54.96,54.03,54.88,132979.0,52.2057,53.0454,52.1478,52.9682,132979.0
2022-12-15 12:00:00,54.94,55.25,54.58,55.03,77103.0,53.0261,53.3253,52.6786,53.1129,77103.0
2022-12-15 12:30:00,55.03,55.06,54.51,54.74,44533.0,53.1129,53.1419,52.611,52.833,44533.0
2022-12-15 13:00:00,54.73,55.07,54.7,54.91,35539.0,52.8234,53.1515,52.7944,52.9971,35539.0
2022-12-15 13:30:00,54.88,55.14,54.81,54.89,97060.0,52.9682,53.2191,52.9006,52.9778,97060.0
2022-12-15 14:00:00,54.92,55.01,54.4,55.0,72964.0,53.0068,53.0936,52.5049,53.084,72964.0
2022-12-15 14:30:00,55.0,55.52,54.94,55.4,85650.0,53.084,53.5859,53.0261,53.47,85650.0
2022-12-15 15:00:00,55.43,55.59,55.06,55.46,159078.0,53.499,53.6534,53.1419,53.528,159078.0
2022-12-15 15:30:00,55.4,57.69,55.03,57.4,719583.0,53.47,55.6803,53.1129,55.4004,719583.0
2022-12-16 09:30:00,57.51,57.71,56.81,56.82,326211.0,55.5065,55.6996,54.8309,54.8406,326211.0
2022-12-16 10:00:00,56.82,57.01,56.07,56.49,135510.0,54.8406,55.024,54.1167,54.5221,135510.0
2022-12-16 10:30:00,56.49,56.69,56.29,56.3,99654.0,54.5221,54.7151,54.329,54.3387,99654.0
2022-12-16 11:00:00,56.32,56.56,56.0,56.34,89613.0,54.358,54.5896,54.0491,54.3773,89613.0
2022-12-16 11:30:00,56.33,56.39,56.0,56.06,94287.0,54.3676,54.4256,54.0491,54.1071,94287.0
2022-12-16 12:00:00,56.02,56.21,55.89,55.91,88083.0,54.0684,54.2518,53.943,53.9623,88083.0
2022-12-16 12:30:00,55.94,56.09,55.72,55.74,64100.0,53.9912,54.136,53.7789,53.7982,64100.0
2022-12-16 13:00:00,55.71,56.09,55.7,55.78,81120.0,53.7692,54.136,53.7596,53.8368,81120.0
2022-12-16 13:30:00,55.78,56.14,55.77,56.04,112447.0,53.8368,54.1843,53.8272,54.0877,112447.0
2022-12-16 14:00:00,56.04,56.05,55.77,55.87,108275.0,54.0877,54.0974,53.8272,53.9237,108275.0
2022-12-16 14:30:00,55.87,56.39,55.78,56.32,96058.0,53.9237,54.4256,53.8368,54.358,96058.0
2022-12-16 15:00:00,56.34,56.64,56.16,56.52,187140.0,54.3773,54.6668,54.2036,54.551,187140.0
2022-12-16 15:30:00,56.53,59.1,56.13,57.14,1767599.0,54.5607,57.0411,54.1746,55.1494,1767599.0
2022-12-19 09:30:00,56.15,56.61,55.91,55.94,173871.0,54.1939,54.6379,53.9623,53.9912,173871.0
2022-12-19 10:00:00,55.94,56.14,55.1,55.75,166511.0,53.9912,54.1843,53.1805,53.8079,166511.0
2022-12-19 10:30:00,55.75,55.97,55.4,55.49,95939.0,53.8079,54.0202,53.47,53.5569,95939.0
2022-12-19 11:00:00,55.47,55.94,55.41,55.84,113316.0,53.5376,53.9912,53.4797,53.8947,113316.0
2022-12-19 11:30:00,55.82,55.91,55.42,55.55,66895.0,53.8754,53.9623,53.4893,53.6148,66895.0
2022-12-19 12:00:00,55.57,55.85,55.52,55.78,61394.0,53.6341,53.9044,53.5859,53.8368,61394.0
2022-12-19 12:30:00,55.78,56.11,55.75,56.01,52772.0,53.8368,54.1553,53.8079,54.0588,52772.0
2022-12-19 13:00:00,56.02,56.22,55.95,56.1,101262.0,54.0684,54.2615,54.0009,54.1457,101262.0
2022-12-19 13:30:00,56.1,56.1,55.92,55.97,80237.0,54.1457,54.1457,53.9719,54.0202,80237.0
2022-12-19 14:00:00,55.99,56.01,55.51,55.55,76578.0,54.0395,54.0588,53.5762,53.6148,76578.0
2022-12-19 14:30:00,55.55,55.7,55.23,55.39,86602.0,53.6148,53.7596,53.306,53.4604,86602.0
2022-12-19 15:00:00,55.39,55.6,55.21,55.56,95656.0,53.4604,53.6631,53.2867,53.6245,95656.0
2022-12-19 15:30:00,55.55,55.71,55.12,55.16,388122.0,53.6148,53.7692,53.1998,53.2384,388122.0
2022-12-20 09:30:00,55.0,55.24,54.65,55.15,74981.0,53.084,53.3156,52.7462,53.2288,74981.0
2022-12-20 10:00:00,55.15,55.89,55.15,55.89,115341.0,53.2288,53.943,53.2288,53.943,115341.0
2022-12-20 10:30:00,55.9,56.11,55.83,55.91,92502.0,53.9526,54.1553,53.8851,53.9623,92502.0
2022-12-20 11:00:00,55.93,56.17,55.48,55.71,137286.0,53.9816,54.2132,53.5473,53.7692,137286.0
2022-12-20 11:30:00,55.7,55.78,55.2,55.43,139671.0,53.7596,53.8368,53.277,53.499,139671.0
2022-12-20 12:00:00,55.44,55.6,55.31,55.31,66383.0,53.5087,53.6631,53.3832,53.3832,66383.0
2022-12-20 12:30:00,55.27,55.54,55.23,55.44,80436.0,53.3446,53.6052,53.306,53.5087,80436.0
2022-12-20 13:00:00,55.47,55.5,55.25,55.43,69000.0,53.5376,53.5666,53.3253,53.499,69000.0
2022-12-20 13:30:00,55.44,55.56,55.25,55.27,120021.0,53.5087,53.6245,53.3253,53.3446,120021.0
2022-12-20 14:00:00,55.28,55.32,55.05,55.28,75062.0,53.3542,53.3928,53.1322,53.3542,75062.0
2022-12-20 14:30:00,55.27,55.31,55.06,55.28,55984.0,53.3446,53.3832,53.1419,53.3542,55984.0
2022-12-20 15:00:00,55.28,55.34,55.12,55.2,93616.0,53.3542,53.4121,53.1998,53.277,93616.0
2022-12-20 15:30:00,55.21,55.53,55.13,55.35,426817.0,53.2867,53.5955,53.2095,53.4218,426817.0
2022-12-21 09:30:00,55.81,56.38,55.71,56.31,75885.0,53.8658,54.4159,53.7692,54.3483,75885.0
2022-12-21 10:00:00,56.3,56.37,55.82,55.9,55095.0,54.3387,54.4063,53.8754,53.9526,55095.0
2022-12-21 10:30:00,55.9,56.45,55.85,56.21,79876.0,53.9526,54.4835,53.9044,54.2518,79876.0
2022-12-21 11:00:00,56.23,56.45,56.19,56.42,35258.0,54.2711,54.4835,54.2325,54.4545,35258.0
2022-12-21 11:30:00,56.44,56.52,56.3,56.51,38273.0,54.4738,54.551,54.3387,54.5414,38273.0
2022-12-21 12:00:00,56.53,56.6,56.41,56.44,29925.0,54.5607,54.6282,54.4449,54.4738,29925.0
2022-12-21 12:30:00,56.46,56.54,56.4,56.52,27377.0,54.4931,54.5703,54.4352,54.551,27377.0
2022-12-21 13:00:00,56.55,56.75,56.43,56.5,34971.0,54.58,54.773,54.4642,54.5317,34971.0
2022-12-21 13:30:00,56.51,56.6,56.36,56.44,42667.0,54.5414,54.6282,54.3966,54.4738,42667.0
2022-12-21 14:00:00,56.44,56.59,56.44,56.51,40396.0,54.4738,54.6186,54.4738,54.5414,40396.0
2022-12-21 14:30:00,56.49,56.62,56.43,56.46,33069.0,54.5221,54.6475,54.4642,54.4931,33069.0
2022-12-21 15:00:00,56.46,56.49,56.27,56.32,38042.0,54.4931,54.5221,54.3097,54.358,38042.0
2022-12-21 15:30:00,56.32,56.53,56.31,56.44,217956.0,54.358,54.5607,54.3483,54.4738,217956.0
2022-12-22 09:30:00,55.46,55.8,54.97,55.79,28816.0,53.528,53.8561,53.055,53.8465,28816.0
2022-12-22 10:00:00,55.74,55.79,55.33,55.54,41172.0,53.7982,53.8465,53.4025,53.6052,41172.0
2022-12-22 10:30:00,55.48,55.76,55.4,55.68,23493.0,53.5473,53.8175,53.47,53.7403,23493.0
2022-12-22 11:00:00,55.66,55.71,55.51,55.65,16045.0,53.721,53.7692,53.5762,53.7113,16045.0
2022-12-22 11:30:00,55.65,55.71,55.49,55.67,29952.0,53.7113,53.7692,53.5569,53.7306,29952.0
2022-12-22 12:00:00,55.68,55.79,55.41,55.41,27910.0,53.7403,53.8465,53.4797,53.4797,27910.0
2022-12-22 12:30:00,55.42,55.46,55.3,55.31,25752.0,53.4893,53.528,53.3735,53.3832,25752.0
2022-12-22 13:00:00,55.32,55.32,55.04,55.09,27021.0,53.3928,53.3928,53.1226,53.1708,27021.0
2022-12-22 13:30:00,55.05,55.26,55.0,55.22,27557.0,53.1322,53.3349,53.084,53.2963,27557.0
2022-12-22 14:00:00,55.23,55.71,55.2,55.71,31544.0,53.306,53.7692,53.277,53.7692,31544.0
2022-12-22 14:30:00,55.69,55.96,55.65,55.96,25730.0,53.7499,54.0105,53.7113,54.0105,25730.0
2022-12-22 15:00:00,55.98,56.37,55.95,56.37,35853.0,54.0298,54.4063,54.0009,54.4063,35853.0
2022-12-22 15:30:00,56.36,56.54,56.14,56.5,140108.0,54.3966,54.5703,54.1843,54.5317,140108.0
2022-12-23 09:30:00,56.55,57.0,56.18,56.34,44752.0,54.58,55.0143,54.2229,54.3773,44752.0
2022-12-23 10:00:00,56.34,56.85,56.34,56.59,42202.0,54.3773,54.8695,54.3773,54.6186,42202.0
2022-12-23 10:30:00,56.66,56.95,56.66,56.7,28126.0,54.6862,54.966,54.6862,54.7248,28126.0
2022-12-23 11:00:00,56.74,56.74,56.55,56.59,19292.0,54.7634,54.7634,54.58,54.6186,19292.0
2022-12-23 11:30:00,56.58,56.9,56.58,56.9,23516.0,54.6089,54.9178,54.6089,54.9178,23516.0
2022-12-23 12:00:00,56.9,57.01,56.85,56.94,22725.0,54.9178,55.024,54.8695,54.9564,22725.0
2022-12-23 12:30:00,56.93,57.05,56.79,56.84,23499.0,54.9467,55.0626,54.8116,54.8599,23499.0
2022-12-23 13:00:00,56.84,56.91,56.62,56.73,22113.0,54.8599,54.9274,54.6475,54.7537,22113.0
2022-12-23 13:30:00,56.7,56.76,56.45,56.52,39665.0,54.7248,54.7827,54.4835,54.551,39665.0
2022-12-23 14:00:00,56.5,56.6,56.49,56.52,25283.0,54.5317,54.6282,54.5221,54.551,25283.0
2022-12-23 14:30:00,56.55,56.67,56.52,56.67,20338.0,54.58,54.6958,54.551,54.6958,20338.0
2022-12-23 15:00:00,56.67,56.87,56.66,56.71,40548.0,54.6958,54.8888,54.6862,54.7344,40548.0
2022-12-23 15:30:00,56.71,56.84,56.51,56.83,104778.0,54.7344,54.8599,54.5414,54.8502,104778.0
2022-12-27 09:30:00,56.59,57.35,56.03,56.5,59564.0,54.6186,55.3521,54.0781,54.5317,59564.0
2022-12-27 10:00:00,56.44,57.01,56.35,56.91,15475.0,54.4738,55.024,54.3869,54.9274,15475.0
2022-12-27 10:30:00,56.95,57.1,56.72,56.75,32023.0,54.966,55.1108,54.7441,54.773,32023.0
2022-12-27 11:00:00,56.75,56.87,56.71,56.8,32187.0,54.773,54.8888,54.7344,54.8213,32187.0
2022-12-27 11:30:00,56.8,56.91,56.74,56.89,13697.0,54.8213,54.9274,54.7634,54.9081,13697.0
2022-12-27 12:00:00,56.9,57.0,56.68,56.68,21934.0,54.9178,55.0143,54.7055,54.7055,21934.0
2022-12-27 12:30:00,56.65,56.76,56.5,56.56,34133.0,54.6765,54.7827,54.5317,54.5896,34133.0
2022-12-27 13:00:00,56.57,56.69,56.55,56.56,22097.0,54.5993,54.7151,54.58,54.5896,22097.0
2022-12-27 13:30:00,56.54,56.58,56.48,56.53,41280.0,54.5703,54.6089,54.5124,54.5607,41280.0
2022-12-27 14:00:00,56.53,56.59,56.48,56.52,29488.0,54.5607,54.6186,54.5124,54.551,29488.0
2022-12-27 14:30:00,56.52,56.76,56.48,56.76,39264.0,54.551,54.7827,54.5124,54.7827,39264.0
2022-12-27 15:00:00,56.78,56.9,56.72,56.84,36483.0,54.802,54.9178,54.7441,54.8599,36483.0
2022-12-27 15:30:00,56.85,56.93,56.66,56.74,97526.0,54.8695,54.9467,54.6862,54.7634,97526.0
2022-12-28 09:30:00,56.85,57.24,56.72,57.0,36527.0,54.8695,55.2459,54.7441,55.0143,36527.0
2022-12-28 10:00:00,57.03,57.14,56.66,56.73,35024.0,55.0433,55.1494,54.6862,54.7537,35024.0
2022-12-28 10:30:00,56.7,56.8,56.24,56.31,33040.0,54.7248,54.8213,54.2808,54.3483,33040.0
2022-12-28 11:00:00,56.32,56.54,56.28,56.47,23081.0,54.358,54.5703,54.3194,54.5028,23081.0
2022-12-28 11:30:00,56.48,56.5,56.25,56.26,22834.0,54.5124,54.5317,54.2904,54.3001,22834.0
2022-12-28 12:00:00,56.24,56.3,55.97,56.04,25141.0,54.2808,54.3387,54.0202,54.0877,25141.0
2022-12-28 12:30:00,56.02,56.28,56.01,56.28,26428.0,54.0684,54.3194,54.0588,54.3194,26428.0
2022-12-28 13:00:00,56.26,56.47,56.24,56.39,20594.0,54.3001,54.5028,54.2808,54.4256,20594.0
2022-12-28 13:30:00,56.38,56.38,56.15,56.2,32822.0,54.4159,54.4159,54.1939,54.2422,32822.0
2022-12-28 14:00:00,56.18,56.22,55.99,56.03,25691.0,54.2229,54.2615,54.0395,54.0781,25691.0
2022-12-28 14:30:00,56.03,56.33,56.03,56.21,44781.0,54.0781,54.3676,54.0781,54.2518,44781.0
2022-12-28 15:00:00,56.22,56.23,55.97,56.0,45063.0,54.2615,54.2711,54.0202,54.0491,45063.0
2022-12-28 15:30:00,55.99,56.12,55.8,55.8,166951.0,54.0395,54.165,53.8561,53.8561,166951.0
2022-12-29 09:30:00,56.23,56.88,55.76,56.68,81735.0,54.2711,54.8985,53.8175,54.7055,81735.0
2022-12-29 10:00:00,56.64,57.08,56.59,57.07,28374.0,54.6668,55.0915,54.6186,55.0819,28374.0
2022-12-29 10:30:00,57.07,57.6,57.07,57.38,43638.0,55.0819,55.5934,55.0819,55.3811,43638.0
2022-12-29 11:00:00,57.39,57.5,57.31,57.5,65875.0,55.3907,55.4969,55.3135,55.4969,65875.0
2022-12-29 11:30:00,57.5,57.75,57.5,57.75,22603.0,55.4969,55.7382,55.4969,55.7382,22603.0
2022-12-29 12:00:00,57.76,58.07,57.76,57.87,52540.0,55.7478,56.047,55.7478,55.854,52540.0
2022-12-29 12:30:00,57.81,57.92,57.73,57.8,16803.0,55.7961,55.9023,55.7189,55.7864,16803.0
2022-12-29 13:00:00,57.77,57.85,57.63,57.65,17184.0,55.7575,55.8347,55.6224,55.6417,17184.0
2022-12-29 13:30:00,57.63,57.78,57.43,57.78,29769.0,55.6224,55.7671,55.4293,55.7671,29769.0
2022-12-29 14:00:00,57.77,58.0,57.77,57.82,61467.0,55.7575,55.9795,55.7575,55.8057,61467.0
2022-12-29 14:30:00,57.84,57.99,57.81,57.83,35539.0,55.825,55.9698,55.7961,55.8154,35539.0
2022-12-29 15:00:00,57.82,57.82,57.43,57.45,44871.0,55.8057,55.8057,55.4293,55.4486,44871.0
2022-12-29 15:30:00,57.45,57.75,57.43,57.6,99800.0,55.4486,55.7382,55.4293,55.5934,99800.0
2022-12-30 09:30:00,56.94,57.39,56.61,56.94,106551.0,54.9564,55.3907,54.6379,54.9564,106551.0
2022-12-30 10:00:00,57.05,57.16,56.91,57.16,45565.0,55.0626,55.1687,54.9274,55.1687,45565.0
2022-12-30 10:30:00,57.16,57.19,56.94,57.06,48697.0,55.1687,55.1977,54.9564,55.0722,48697.0
2022-12-30 11:00:00,57.03,57.28,56.95,57.2,36747.0,55.0433,55.2846,54.966,55.2073,36747.0
2022-12-30 11:30:00,57.2,57.33,57.16,57.28,27295.0,55.2073,55.3328,55.1687,55.2846,27295.0
2022-12-30 12:00:00,57.32,57.4,57.19,57.27,32115.0,55.3232,55.4004,55.1977,55.2749,32115.0
2022-12-30 12:30:00,57.27,57.32,57.14,57.3,30172.0,55.2749,55.3232,55.1494,55.3039,30172.0
2022-12-30 13:00:00,57.36,57.36,56.92,57.03,55825.0,55.3618,55.3618,54.9371,55.0433,55825.0
2022-12-30 13:30:00,57.04,57.15,56.98,57.07,41720.0,55.0529,55.1591,54.995,55.0819,41720.0
2022-12-30 14:00:00,57.05,57.1,56.82,56.9,30233.0,55.0626,55.1108,54.8406,54.9178,30233.0
2022-12-30 14:30:00,56.91,57.02,56.63,56.64,52448.0,54.9274,55.0336,54.6572,54.6668,52448.0
2022-12-30 15:00:00,56.65,56.94,56.65,56.78,42925.0,54.6765,54.9564,54.6765,54.802,42925.0
2022-12-30 15:30:00,56.76,57.12,56.75,57.1,129015.0,54.7827,55.1301,54.773,55.1108,129015.0
2023-01-03 09:30:00,58.17,58.79,57.36,57.43,48123.0,56.1435,56.7419,55.3618,55.4293,48123.0
2023-01-03 10:00:00,57.41,57.79,57.34,57.75,21127.0,55.41,55.7768,55.3425,55.7382,21127.0
2023-01-03 10:30:00,57.72,57.92,57.54,57.92,83851.0,55.7092,55.9023,55.5355,55.9023,83851.0
2023-01-03 11:00:00,57.88,57.97,57.35,57.45,27481.0,55.8636,55.9505,55.3521,55.4486,27481.0
2023-01-03 11:30:00,57.42,57.45,57.02,57.23,24781.0,55.4197,55.4486,55.0336,55.2363,24781.0
2023-01-03 12:00:00,57.26,57.31,57.1,57.27,26471.0,55.2652,55.3135,55.1108,55.2749,26471.0
2023-01-03 12:30:00,57.28,57.55,57.28,57.52,55174.0,55.2846,55.5451,55.2846,55.5162,55174.0
2023-01-03 13:00:00,57.55,57.82,57.36,57.81,17503.0,55.5451,55.8057,55.3618,55.7961,17503.0
2023-01-03 13:30:00,57.79,57.81,57.51,57.51,22528.0,55.7768,55.7961,55.5065,55.5065,22528.0
2023-01-03 14:00:00,57.51,57.53,57.37,57.45,24586.0,55.5065,55.5258,55.3714,55.4486,24586.0
2023-01-03 14:30:00,57.45,57.79,57.34,57.62,42880.0,55.4486,55.7768,55.3425,55.6127,42880.0
2023-01-03 15:00:00,57.64,57.78,57.5,57.67,62511.0,55.632,55.7671,55.4969,55.661,62511.0
2023-01-03 15:30:00,57.69,58.08,57.66,57.96,181034.0,55.6803,56.0567,55.6513,55.9409,181034.0
2023-01-04 09:30:00,58.68,59.8,58.57,59.79,44651.0,56.6358,57.7168,56.5296,57.7071,44651.0
2023-01-04 10:00:00,59.74,59.78,59.23,59.51,45543.0,57.6589,57.6975,57.1666,57.4369,45543.0
2023-01-04 10:30:00,59.53,59.84,59.23,59.68,64966.0,57.4562,57.7554,57.1666,57.6009,64966.0
2023-01-04 11:00:00,59.68,59.84,59.56,59.84,53409.0,57.6009,57.7554,57.4851,57.7554,53409.0
2023-01-04 11:30:00,59.86,60.49,59.86,60.29,40051.0,57.7747,58.3827,57.7747,58.1897,40051.0
2023-01-04 12:00:00,60.3,60.32,60.08,60.18,36674.0,58.1993,58.2186,57.987,58.0835,36674.0
2023-01-04 12:30:00,60.17,60.31,60.17,60.19,33570.0,58.0739,58.209,58.0739,58.0932,33570.0
2023-01-04 13:00:00,60.19,60.41,60.05,60.38,36375.0,58.0932,58.3055,57.9581,58.2766,36375.0
2023-01-04 13:30:00,60.39,60.74,60.39,60.55,58706.0,58.2862,58.624,58.2862,58.4406,58706.0
2023-01-04 14:00:00,60.29,60.59,59.96,60.02,86563.0,58.1897,58.4792,57.8712,57.9291,86563.0
2023-01-04 14:30:00,60.01,60.38,59.98,60.37,60100.0,57.9194,58.2766,57.8905,58.2669,60100.0
2023-01-04 15:00:00,60.38,60.51,60.24,60.27,75954.0,58.2766,58.402,58.1414,58.1704,75954.0
2023-01-04 15:30:00,60.25,60.47,60.0,60.43,208133.0,58.1511,58.3634,57.9098,58.3248,208133.0
2023-01-05 09:30:00,59.73,59.73,58.42,59.09,53453.0,57.6492,57.6492,56.3848,57.0315,53453.0
2023-01-05 10:00:00,59.07,59.42,58.91,59.25,56185.0,57.0122,57.35,56.8578,57.1859,56185.0
2023-01-05 10:30:00,59.27,59.52,59.23,59.33,77157.0,57.2052,57.4465,57.1666,57.2631,77157.0
2023-01-05 11:00:00,59.33,59.38,58.96,58.96,48879.0,57.2631,57.3114,56.906,56.906,48879.0
2023-01-05 11:30:00,58.93,59.12,58.78,58.81,30970.0,56.8771,57.0605,56.7323,56.7613,30970.0
2023-01-05 12:00:00,58.78,59.01,58.73,58.93,26622.0,56.7323,56.9543,56.684,56.8771,26622.0
2023-01-05 12:30:00,58.96,59.2,58.76,58.77,30735.0,56.906,57.1377,56.713,56.7226,30735.0
2023-01-05 13:00:00,58.76,59.21,58.7,59.1,31553.0,56.713,57.1473,56.6551,57.0411,31553.0
2023-01-05 13:30:00,59.14,59.27,59.04,59.13,70876.0,57.0798,57.2052,56.9832,57.0701,70876.0
2023-01-05 14:00:00,59.13,59.28,59.05,59.15,34479.0,57.0701,57.2149,56.9929,57.0894,34479.0
2023-01-05 14:30:00,59.15,59.47,59.15,59.31,46553.0,57.0894,57.3983,57.0894,57.2438,46553.0
2023-01-05 15:00:00,59.31,59.31,59.02,59.02,42998.0,57.2438,57.2438,56.9639,56.9639,42998.0
2023-01-05 15:30:00,59.02,59.31,58.96,59.31,175049.0,56.9639,57.2438,56.906,57.2438,175049.0
2023-01-06 09:30:00,60.14,60.69,59.52,59.66,84302.0,58.0449,58.5758,57.4465,57.5816,84302.0
2023-01-06 10:00:00,59.66,60.34,59.6,60.25,51685.0,57.5816,58.238,57.5237,58.1511,51685.0
2023-01-06 10:30:00,60.29,60.73,60.26,60.68,36926.0,58.1897,58.6144,58.1607,58.5661,36926.0
2023-01-06 11:00:00,60.69,60.88,60.62,60.86,30787.0,58.5758,58.7591,58.5082,58.7398,30787.0
2023-01-06 11:30:00,60.87,61.21,60.86,61.1,56047.0,58.7495,59.0776,58.7398,58.9715,56047.0
2023-01-06 12:00:00,61.1,61.5,61.05,61.42,97193.0,58.9715,59.3575,58.9232,59.2803,97193.0
2023-01-06 12:30:00,61.43,61.6,61.37,61.5,81026.0,59.29,59.4541,59.2321,59.3575,81026.0
2023-01-06 13:00:00,61.52,61.56,61.09,61.15,45567.0,59.3768,59.4155,58.9618,59.0197,45567.0
2023-01-06 13:30:00,61.15,61.28,60.96,60.99,66296.0,59.0197,59.1452,58.8364,58.8653,66296.0
2023-01-06 14:00:00,60.99,61.01,60.63,60.64,39187.0,58.8653,58.8846,58.5178,58.5275,39187.0
2023-01-06 14:30:00,60.65,60.98,60.61,60.89,31846.0,58.5372,58.8557,58.4985,58.7688,31846.0
2023-01-06 15:00:00,60.9,61.12,60.79,60.8,31670.0,58.7784,58.9908,58.6723,58.6819,31670.0
2023-01-06 15:30:00,60.8,61.06,60.75,60.86,128328.0,58.6819,58.9329,58.6337,58.7398,128328.0
2023-01-09 09:30:00,61.81,61.93,60.7,61.29,62450.0,59.6567,59.7726,58.5854,59.1549,62450.0
2023-01-09 10:00:00,61.28,61.67,61.22,61.6,36355.0,59.1452,59.5216,59.0873,59.4541,36355.0
2023-01-09 10:30:00,61.6,61.82,61.52,61.68,26943.0,59.4541,59.6664,59.3768,59.5313,26943.0
2023-01-09 11:00:00,61.71,62.43,61.68,62.3,63631.0,59.5602,60.2551,59.5313,60.1297,63631.0
2023-01-09 11:30:00,62.28,62.43,62.14,62.14,64677.0,60.1104,60.2551,59.9752,59.9752,64677.0
2023-01-09 12:00:00,62.18,62.26,61.9,61.98,50065.0,60.0139,60.0911,59.7436,59.8208,50065.0
2023-01-09 12:30:00,62.0,62.09,61.81,61.88,29536.0,59.8401,59.927,59.6567,59.7243,29536.0
2023-01-09 13:00:00,61.87,62.06,61.75,61.98,38286.0,59.7147,59.898,59.5988,59.8208,38286.0
2023-01-09 13:30:00,61.97,61.98,61.74,61.89,34920.0,59.8112,59.8208,59.5892,59.734,34920.0
2023-01-09 14:00:00,61.88,61.96,61.7,61.77,44255.0,59.7243,59.8015,59.5506,59.6181,44255.0
2023-01-09 14:30:00,61.76,61.76,61.36,61.38,42309.0,59.6085,59.6085,59.2224,59.2417,42309.0
2023-01-09 15:00:00,61.37,61.46,61.22,61.28,39586.0,59.2321,59.3189,59.0873,59.1452,39586.0
2023-01-09 15:30:00,61.3,61.31,61.06,61.15,128890.0,59.1645,59.1742,58.9329,59.0197,128890.0
2023-01-10 09:30:00,60.84,61.33,60.78,60.97,29812.0,58.7205,59.1935,58.6626,58.846,29812.0
2023-01-10 10:00:00,61.0,61.18,60.75,60.79,25840.0,58.875,59.0487,58.6337,58.6723,25840.0
2023-01-10 10:30:00,60.78,60.8,60.34,60.7,38327.0,58.6626,58.6819,58.238,58.5854,38327.0
2023-01-10 11:00:00,60.75,60.88,60.69,60.77,24206.0,58.6337,58.7591,58.5758,58.653,24206.0
2023-01-10 11:30:00,60.75,61.13,60.75,61.1,26582.0,58.6337,59.0004,58.6337,58.9715,26582.0
2023-01-10 12:00:00,61.11,61.33,60.97,61.22,29151.0,58.9811,59.1935,58.846,59.0873,29151.0
2023-01-10 12:30:00,61.26,61.39,60.94,61.03,26611.0,59.1259,59.2514,58.817,58.9039,26611.0
2023-01-10 13:00:00,61.07,61.18,60.87,60.88,45665.0,58.9425,59.0487,58.7495,58.7591,45665.0
2023-01-10 13:30:00,60.9,61.08,60.83,60.9,31372.0,58.7784,58.9522,58.7109,58.7784,31372.0
2023-01-10 14:00:00,60.91,61.06,60.9,60.97,40792.0,58.7881,58.9329,58.7784,58.846,40792.0
2023-01-10 14:30:00,61.0,61.17,60.99,61.17,35368.0,58.875,59.039,58.8653,59.039,35368.0
2023-01-10 15:00:00,61.18,61.18,60.98,61.07,48229.0,59.0487,59.0487,58.8557,58.9425,48229.0
2023-01-10 15:30:00,61.08,61.4,61.06,61.29,130111.0,58.9522,59.261,58.9329,59.1549,130111.0
2023-01-11 09:30:00,60.29,61.68,59.98,61.43,66366.0,58.1897,59.5313,57.8905,59.29,66366.0
2023-01-11 10:00:00,61.43,61.59,61.36,61.56,54269.0,59.29,59.4444,59.2224,59.4155,54269.0
2023-01-11 10:30:00,61.54,61.56,61.25,61.37,96441.0,59.3961,59.4155,59.1162,59.2321,96441.0
2023-01-11 11:00:00,61.38,61.46,61.1,61.1,53049.0,59.2417,59.3189,58.9715,58.9715,53049.0
2023-01-11 11:30:00,61.08,61.41,61.05,61.39,53833.0,58.9522,59.2707,58.9232,59.2514,53833.0
2023-01-11 12:00:00,61.41,61.54,61.29,61.52,46201.0,59.2707,59.3961,59.1549,59.3768,46201.0
2023-01-11 12:30:00,61.52,61.52,61.36,61.41,28179.0,59.3768,59.3768,59.2224,59.2707,28179.0
2023-01-11 13:00:00,61.41,61.59,61.37,61.37,17858.0,59.2707,59.4444,59.2321,59.2321,17858.0
2023-01-11 13:30:00,61.38,61.43,61.2,61.28,31072.0,59.2417,59.29,59.068,59.1452,31072.0
2023-01-11 14:00:00,61.29,61.37,61.21,61.22,21642.0,59.1549,59.2321,59.0776,59.0873,21642.0
2023-01-11 14:30:00,61.23,61.45,61.22,61.45,38277.0,59.0969,59.3093,59.0873,59.3093,38277.0
2023-01-11 15:00:00,61.46,61.75,61.43,61.58,48606.0,59.3189,59.5988,59.29,59.4348,48606.0
2023-01-11 15:30:00,61.58,62.11,61.52,61.95,246359.0,59.4348,59.9463,59.3768,59.7919,246359.0
2023-01-12 09:30:00,63.0,63.0,60.98,61.59,76093.0,60.8053,60.8053,58.8557,59.4444,76093.0
2023-01-12 10:00:00,61.59,62.02,61.56,61.78,42323.0,59.4444,59.8594,59.4155,59.6278,42323.0
2023-01-12 10:30:00,61.76,61.9,61.41,61.51,51248.0,59.6085,59.7436,59.2707,59.3672,51248.0
2023-01-12 11:00:00,61.52,61.93,61.45,61.92,47708.0,59.3768,59.7726,59.3093,59.7629,47708.0
2023-01-12 11:30:00,61.92,62.07,61.78,62.05,40137.0,59.7629,59.9077,59.6278,59.8884,40137.0
2023-01-12 12:00:00,62.03,62.39,62.02,62.38,32007.0,59.8691,60.2165,59.8594,60.2069,32007.0
2023-01-12 12:30:00,62.37,62.58,62.32,62.49,70859.0,60.1972,60.3999,60.149,60.3131,70859.0
2023-01-12 13:00:00,62.49,62.78,62.41,62.47,46679.0,60.3131,60.5929,60.2358,60.2937,46679.0
2023-01-12 13:30:00,62.46,63.18,62.4,63.01,96172.0,60.2841,60.979,60.2262,60.8149,96172.0
2023-01-12 14:00:00,63.06,63.19,63.01,63.03,72011.0,60.8632,60.9887,60.8149,60.8342,72011.0
2023-01-12 14:30:00,63.0,63.05,62.85,62.88,47462.0,60.8053,60.8535,60.6605,60.6895,47462.0
2023-01-12 15:00:00,62.91,62.95,62.54,62.58,29724.0,60.7184,60.757,60.3613,60.3999,29724.0
2023-01-12 15:30:00,62.59,62.91,62.53,62.67,185829.0,60.4096,60.7184,60.3517,60.4868,185829.0
2023-01-13 09:30:00,60.94,62.48,60.94,62.47,61064.0,58.817,60.3034,58.817,60.2937,61064.0
2023-01-13 10:00:00,62.47,62.74,62.31,62.46,37240.0,60.2937,60.5543,60.1393,60.2841,37240.0
2023-01-13 10:30:00,62.45,62.92,62.34,62.79,40714.0,60.2744,60.7281,60.1683,60.6026,40714.0
2023-01-13 11:00:00,62.81,63.08,62.71,63.03,51524.0,60.6219,60.8825,60.5254,60.8342,51524.0
2023-01-13 11:30:00,63.02,63.13,62.85,63.0,76237.0,60.8246,60.9308,60.6605,60.8053,76237.0
2023-01-13 12:00:00,63.03,63.1,62.87,63.03,54616.0,60.8342,60.9018,60.6798,60.8342,54616.0
2023-01-13 12:30:00,63.02,63.17,62.97,63.02,31802.0,60.8246,60.9694,60.7763,60.8246,31802.0
2023-01-13 13:00:00,63.0,63.31,62.98,63.27,49349.0,60.8053,61.1045,60.786,61.0659,49349.0
2023-01-13 13:30:00,63.28,63.39,63.19,63.35,66378.0,61.0755,61.1817,60.9887,61.1431,66378.0
2023-01-13 14:00:00,63.35,63.41,63.18,63.36,67932.0,61.1431,61.201,60.979,61.1527,67932.0
2023-01-13 14:30:00,63.35,63.4,63.16,63.3,66597.0,61.1431,61.1914,60.9597,61.0948,66597.0
2023-01-13 15:00:00,63.3,63.32,63.14,63.29,71771.0,61.0948,61.1141,60.9404,61.0852,71771.0
2023-01-13 15:30:00,63.31,63.51,63.26,63.32,245651.0,61.1045,61.2975,61.0562,61.1141,245651.0
2023-01-17 09:30:00,63.03,63.3,62.49,63.1,77099.0,60.8342,61.0948,60.3131,60.9018,77099.0
2023-01-17 10:00:00,63.1,63.43,63.05,63.15,29666.0,60.9018,61.2203,60.8535,60.9501,29666.0
2023-01-17 10:30:00,63.14,63.14,62.86,62.92,38026.0,60.9404,60.9404,60.6702,60.7281,38026.0
2023-01-17 11:00:00,62.94,62.96,62.45,62.64,64774.0,60.7474,60.7667,60.2744,60.4578,64774.0
2023-01-17 11:30:00,62.62,62.75,62.61,62.71,22603.0,60.4385,60.564,60.4289,60.5254,22603.0
2023-01-17 12:00:00,62.71,62.79,62.39,62.46,20727.0,60.5254,60.6026,60.2165,60.2841,20727.0
2023-01-17 12:30:00,62.47,62.74,62.47,62.53,14523.0,60.2937,60.5543,60.2937,60.3517,14523.0
2023-01-17 13:00:00,62.54,62.61,62.45,62.55,20570.0,60.3613,60.4289,60.2744,60.371,20570.0
2023-01-17 13:30:00,62.55,62.65,62.47,62.6,20380.0,60.371,60.4675,60.2937,60.4192,20380.0
2023-01-17 14:00:00,62.59,62.6,62.14,62.19,26765.0,60.4096,60.4192,59.9752,60.0235,26765.0
2023-01-17 14:30:00,62.2,62.41,62.2,62.37,26097.0,60.0332,60.2358,60.0332,60.1972,26097.0
2023-01-17 15:00:00,62.39,62.6,62.38,62.6,45484.0,60.2165,60.4192,60.2069,60.4192,45484.0
2023-01-17 15:30:00,62.6,62.68,62.45,62.46,159660.0,60.4192,60.4964,60.2744,60.2841,159660.0
2023-01-18 09:30:00,63.15,63.58,62.96,63.07,40392.0,60.9501,61.3651,60.7667,60.8728,40392.0
2023-01-18 10:00:00,63.13,63.95,63.07,63.75,82068.0,60.9308,61.7222,60.8728,61.5292,82068.0
2023-01-18 10:30:00,63.72,63.72,62.91,63.0,28078.0,61.5002,61.5002,60.7184,60.8053,28078.0
2023-01-18 11:00:00,63.03,63.15,62.53,62.6,43531.0,60.8342,60.9501,60.3517,60.4192,43531.0
2023-01-18 11:30:00,62.62,62.83,62.43,62.78,46908.0,60.4385,60.6412,60.2551,60.5929,46908.0
2023-01-18 12:00:00,62.76,62.8,62.51,62.7,22000.0,60.5736,60.6123,60.3324,60.5157,22000.0
2023-01-18 12:30:00,62.68,62.85,62.64,62.75,43746.0,60.4964,60.6605,60.4578,60.564,43746.0
2023-01-18 13:00:00,62.66,62.77,62.25,62.67,58014.0,60.4771,60.5833,60.0814,60.4868,58014.0
2023-01-18 13:30:00,62.62,63.02,62.62,62.69,29217.0,60.4385,60.8246,60.4385,60.5061,29217.0
2023-01-18 14:00:00,62.66,62.66,62.48,62.63,29478.0,60.4771,60.4771,60.3034,60.4482,29478.0
2023-01-18 14:30:00,62.65,62.67,62.36,62.41,26638.0,60.4675,60.4868,60.1876,60.2358,26638.0
2023-01-18 15:00:00,62.41,62.49,62.18,62.18,25904.0,60.2358,60.3131,60.0139,60.0139,25904.0
2023-01-18 15:30:00,62.17,62.26,61.69,61.7,204309.0,60.0042,60.0911,59.5409,59.5506,204309.0
2023-01-19 09:30:00,61.58,61.75,60.5,60.91,30595.0,59.4348,59.5988,58.3924,58.7881,30595.0
2023-01-19 10:00:00,60.91,61.06,60.43,60.58,45443.0,58.7881,58.9329,58.3248,58.4696,45443.0
2023-01-19 10:30:00,60.51,60.56,59.89,59.99,20490.0,58.402,58.4503,57.8036,57.9001,20490.0
2023-01-19 11:00:00,60.01,60.18,59.85,59.9,22682.0,57.9194,58.0835,57.765,57.8133,22682.0
2023-01-19 11:30:00,59.89,59.94,59.59,59.67,31056.0,57.8036,57.8519,57.5141,57.5913,31056.0
2023-01-19 12:00:00,59.67,59.89,59.48,59.56,32533.0,57.5913,57.8036,57.4079,57.4851,32533.0
2023-01-19 12:30:00,59.57,59.65,59.36,59.52,26535.0,57.4948,57.572,57.2921,57.4465,26535.0
2023-01-19 13:00:00,59.51,59.64,59.3,59.46,37422.0,57.4369,57.5623,57.2342,57.3886,37422.0
2023-01-19 13:30:00,59.49,59.94,59.49,59.92,28956.0,57.4176,57.8519,57.4176,57.8326,28956.0
2023-01-19 14:00:00,59.91,60.33,59.81,60.29,30939.0,57.8229,58.2283,57.7264,58.1897,30939.0
2023-01-19 14:30:00,60.28,60.51,60.09,60.14,36953.0,58.18,58.402,57.9967,58.0449,36953.0
2023-01-19 15:00:00,60.17,60.3,59.96,60.08,73336.0,58.0739,58.1993,57.8712,57.987,73336.0
2023-01-19 15:30:00,60.06,60.2,59.85,59.86,137200.0,57.9677,58.1028,57.765,57.7747,137200.0
2023-01-20 09:30:00,60.58,60.58,59.53,60.46,22635.0,58.4696,58.4696,57.4562,58.3538,22635.0
2023-01-20 10:00:00,60.4,60.63,60.14,60.24,23714.0,58.2959,58.5178,58.0449,58.1414,23714.0
2023-01-20 10:30:00,60.22,60.33,60.0,60.19,42397.0,58.1221,58.2283,57.9098,58.0932,42397.0
2023-01-20 11:00:00,60.19,60.62,60.19,60.5,6030.0,58.0932,58.5082,58.0932,58.3924,6030.0
2023-01-20 11:30:00,60.55,60.61,60.38,60.44,8180.0,58.4406,58.4985,58.2766,58.3345,8180.0
2023-01-20 12:00:00,60.47,60.76,60.46,60.71,7822.0,58.3634,58.6433,58.3538,58.5951,7822.0
2023-01-20 12:30:00,60.7,60.81,60.65,60.65,12697.0,58.5854,58.6916,58.5372,58.5372,12697.0
2023-01-20 13:00:00,60.68,60.74,60.48,60.66,15209.0,58.5661,58.624,58.3731,58.5468,15209.0
2023-01-20 13:30:00,60.68,61.04,60.68,61.04,17422.0,58.5661,58.9136,58.5661,58.9136,17422.0
2023-01-20 14:00:00,61.07,61.28,61.0,61.24,45011.0,58.9425,59.1452,58.875,59.1066,45011.0
2023-01-20 14:30:00,61.31,61.39,61.2,61.31,18327.0,59.1742,59.2514,59.068,59.1742,18327.0
2023-01-20 15:00:00,61.3,61.51,61.3,61.5,54570.0,59.1645,59.3672,59.1645,59.3575,54570.0
2023-01-20 15:30:00,61.5,62.01,61.42,61.99,142749.0,59.3575,59.8498,59.2803,59.8305,142749.0
2023-01-23 09:30:00,61.57,62.33,61.36,62.18,19573.0,59.4251,60.1586,59.2224,60.0139,19573.0
2023-01-23 10:00:00,62.05,62.44,62.05,62.2,21109.0,59.8884,60.2648,59.8884,60.0332,21109.0
2023-01-23 10:30:00,62.18,62.26,62.07,62.16,20169.0,60.0139,60.0911,59.9077,59.9945,20169.0
2023-01-23 11:00:00,62.09,62.38,62.04,62.26,23328.0,59.927,60.2069,59.8787,60.0911,23328.0
2023-01-23 11:30:00,62.23,62.33,62.02,62.08,85569.0,60.0621,60.1586,59.8594,59.9173,85569.0
2023-01-23 12:00:00,62.08,62.12,61.93,62.02,68748.0,59.9173,59.9559,59.7726,59.8594,68748.0
2023-01-23 12:30:00,62.03,62.12,61.99,62.11,23303.0,59.8691,59.9559,59.8305,59.9463,23303.0
2023-01-23 13:00:00,62.09,62.18,62.05,62.14,30125.0,59.927,60.0139,59.8884,59.9752,30125.0
2023-01-23 13:30:00,62.15,62.45,62.12,62.43,84594.0,59.9849,60.2744,59.9559,60.2551,84594.0
2023-01-23 14:00:00,62.4,62.44,62.23,62.32,40067.0,60.2262,60.2648,60.0621,60.149,40067.0
2023-01-23 14:30:00,62.34,62.47,62.3,62.47,31159.0,60.1683,60.2937,60.1297,60.2937,31159.0
2023-01-23 15:00:00,62.47,62.88,62.42,62.87,121694.0,60.2937,60.6895,60.2455,60.6798,121694.0
2023-01-23 15:30:00,62.86,63.08,62.69,63.07,147494.0,60.6702,60.8825,60.5061,60.8728,147494.0
2023-01-24 09:30:00,62.7,63.25,62.46,62.47,14085.0,60.5157,61.0466,60.2841,60.2937,14085.0
2023-01-24 10:00:00,62.55,63.41,62.55,63.36,48343.0,60.371,61.201,60.371,61.1527,48343.0
2023-01-24 10:30:00,63.36,63.67,63.24,63.61,21553.0,61.1527,61.4519,61.0369,61.394,21553.0
2023-01-24 11:00:00,63.61,63.64,63.39,63.56,16824.0,61.394,61.423,61.1817,61.3458,16824.0
2023-01-24 11:30:00,63.55,63.55,63.06,63.1,16172.0,61.3361,61.3361,60.8632,60.9018,16172.0
2023-01-24 12:00:00,63.1,63.2,62.93,63.09,14650.0,60.9018,60.9983,60.7377,60.8921,14650.0
2023-01-24 12:30:00,63.1,63.27,62.95,63.21,25927.0,60.9018,61.0659,60.757,61.008,25927.0
2023-01-24 13:00:00,63.16,63.32,63.01,63.05,26064.0,60.9597,61.1141,60.8149,60.8535,26064.0
2023-01-24 13:30:00,63.05,63.26,63.05,63.21,40547.0,60.8535,61.0562,60.8535,61.008,40547.0
2023-01-24 14:00:00,63.18,63.34,63.0,63.3,20977.0,60.979,61.1334,60.8053,61.0948,20977.0
2023-01-24 14:30:00,63.28,63.51,63.28,63.51,35646.0,61.0755,61.2975,61.0755,61.2975,35646.0
2023-01-24 15:00:00,63.51,63.55,63.18,63.23,28541.0,61.2975,61.3361,60.979,61.0273,28541.0
2023-01-24 15:30:00,63.21,63.23,62.83,62.87,133572.0,61.008,61.0273,60.6412,60.6798,133572.0
2023-01-25 09:30:00,61.48,62.2,61.48,61.92,19707.0,59.3382,60.0332,59.3382,59.7629,19707.0
2023-01-25 10:00:00,62.0,62.16,61.68,61.84,14315.0,59.8401,59.9945,59.5313,59.6857,14315.0
2023-01-25 10:30:00,61.8,61.91,61.62,61.78,20366.0,59.6471,59.7533,59.4734,59.6278,20366.0
2023-01-25 11:00:00,61.74,62.09,61.7,62.07,22493.0,59.5892,59.927,59.5506,59.9077,22493.0
2023-01-25 11:30:00,62.08,62.25,62.01,62.22,14984.0,59.9173,60.0814,59.8498,60.0525,14984.0
2023-01-25 12:00:00,62.18,62.29,62.0,62.1,26020.0,60.0139,60.12,59.8401,59.9366,26020.0
2023-01-25 12:30:00,62.14,62.22,61.99,62.09,16314.0,59.9752,60.0525,59.8305,59.927,16314.0
2023-01-25 13:00:00,62.11,62.29,62.1,62.24,8003.0,59.9463,60.12,59.9366,60.0718,8003.0
2023-01-25 13:30:00,62.23,62.24,62.14,62.17,9068.0,60.0621,60.0718,59.9752,60.0042,9068.0
2023-01-25 14:00:00,62.2,62.5,62.15,62.24,11570.0,60.0332,60.3227,59.9849,60.0718,11570.0
2023-01-25 14:30:00,62.31,62.39,62.18,62.32,10154.0,60.1393,60.2165,60.0139,60.149,10154.0
2023-01-25 15:00:00,62.32,62.56,62.32,62.45,13434.0,60.149,60.3806,60.149,60.2744,13434.0
2023-01-25 15:30:00,62.52,62.76,62.43,62.73,63629.0,60.342,60.5736,60.2551,60.5447,63629.0
2023-01-26 09:30:00,63.12,63.37,62.94,63.07,42658.0,60.9211,61.1624,60.7474,60.8728,42658.0
2023-01-26 10:00:00,62.98,63.12,62.29,62.46,28044.0,60.786,60.9211,60.12,60.2841,28044.0
2023-01-26 10:30:00,62.46,62.67,62.05,62.05,16979.0,60.2841,60.4868,59.8884,59.8884,16979.0
2023-01-26 11:00:00,62.05,62.33,62.01,62.14,12565.0,59.8884,60.1586,59.8498,59.9752,12565.0
2023-01-26 11:30:00,62.11,62.45,62.08,62.43,10951.0,59.9463,60.2744,59.9173,60.2551,10951.0
2023-01-26 12:00:00,62.43,62.6,62.27,62.36,224843.0,60.2551,60.4192,60.1007,60.1876,224843.0
2023-01-26 12:30:00,62.36,62.57,62.24,62.27,16616.0,60.1876,60.3903,60.0718,60.1007,16616.0
2023-01-26 13:00:00,62.25,62.39,62.17,62.23,8158.0,60.0814,60.2165,60.0042,60.0621,8158.0
2023-01-26 13:30:00,62.22,62.47,62.19,62.43,11271.0,60.0525,60.2937,60.0235,60.2551,11271.0
2023-01-26 14:00:00,62.45,62.64,62.39,62.62,8629.0,60.2744,60.4578,60.2165,60.4385,8629.0
2023-01-26 14:30:00,62.63,62.76,62.57,62.75,12695.0,60.4482,60.5736,60.3903,60.564,12695.0
2023-01-26 15:00:00,62.75,62.76,62.47,62.73,73759.0,60.564,60.5736,60.2937,60.5447,73759.0
2023-01-26 15:30:00,62.73,62.82,62.55,62.78,112469.0,60.5447,60.6316,60.371,60.5929,112469.0
2023-01-27 09:30:00,62.84,63.14,62.56,62.85,15308.0,60.6509,60.9404,60.3806,60.6605,15308.0
2023-01-27 10:00:00,62.99,63.25,62.89,63.25,25875.0,60.7956,61.0466,60.6991,61.0466,25875.0
2023-01-27 10:30:00,63.25,63.39,62.91,63.05,11063.0,61.0466,61.1817,60.7184,60.8535,11063.0
2023-01-27 11:00:00,62.96,63.1,62.9,63.04,19644.0,60.7667,60.9018,60.7088,60.8439,19644.0
2023-01-27 11:30:00,63.05,63.19,62.94,63.01,29541.0,60.8535,60.9887,60.7474,60.8149,29541.0
2023-01-27 12:00:00,63.01,63.2,62.94,63.16,14847.0,60.8149,60.9983,60.7474,60.9597,14847.0
2023-01-27 12:30:00,63.16,63.21,63.12,63.13,11145.0,60.9597,61.008,60.9211,60.9308,11145.0
2023-01-27 13:00:00,63.15,63.18,63.02,63.06,12572.0,60.9501,60.979,60.8246,60.8632,12572.0
2023-01-27 13:30:00,63.06,63.12,62.96,63.07,23324.0,60.8632,60.9211,60.7667,60.8728,23324.0
2023-01-27 14:00:00,63.07,63.12,63.03,63.08,22355.0,60.8728,60.9211,60.8342,60.8825,22355.0
2023-01-27 14:30:00,63.1,63.22,63.06,63.13,33737.0,60.9018,61.0176,60.8632,60.9308,33737.0
2023-01-27 15:00:00,63.13,63.37,63.04,63.11,50517.0,60.9308,61.1624,60.8439,60.9115,50517.0
2023-01-27 15:30:00,63.1,63.15,62.84,63.03,162736.0,60.9018,60.9501,60.6509,60.8342,162736.0
2023-01-30 09:30:00,61.45,62.6,61.45,62.19,74142.0,59.3093,60.4192,59.3093,60.0235,74142.0
2023-01-30 10:00:00,62.25,62.46,62.05,62.2,99155.0,60.0814,60.2841,59.8884,60.0332,99155.0
2023-01-30 10:30:00,62.2,62.22,61.77,62.19,22417.0,60.0332,60.0525,59.6181,60.0235,22417.0
2023-01-30 11:00:00,62.16,62.23,61.94,62.05,20310.0,59.9945,60.0621,59.7822,59.8884,20310.0
2023-01-30 11:30:00,62.07,62.17,61.7,62.1,35167.0,59.9077,60.0042,59.5506,59.9366,35167.0
2023-01-30 12:00:00,62.1,62.16,61.97,62.16,20988.0,59.9366,59.9945,59.8112,59.9945,20988.0
2023-01-30 12:30:00,62.15,62.17,61.96,62.03,20573.0,59.9849,60.0042,59.8015,59.8691,20573.0
2023-01-30 13:00:00,62.01,62.07,61.81,61.92,29146.0,59.8498,59.9077,59.6567,59.7629,29146.0
2023-01-30 13:30:00,61.92,61.95,61.79,61.9,25912.0,59.7629,59.7919,59.6374,59.7436,25912.0
2023-01-30 14:00:00,61.9,61.91,61.6,61.63,25650.0,59.7436,59.7533,59.4541,59.483,25650.0
2023-01-30 14:30:00,61.62,61.71,61.54,61.67,64882.0,59.4734,59.5602,59.3961,59.5216,64882.0
2023-01-30 15:00:00,61.68,61.72,61.38,61.38,71804.0,59.5313,59.5699,59.2417,59.2417,71804.0
2023-01-30 15:30:00,61.39,61.58,61.23,61.26,213422.0,59.2514,59.4348,59.0969,59.1259,213422.0
2023-01-31 09:30:00,61.72,62.65,61.55,62.22,72107.0,59.5699,60.4675,59.4058,60.0525,72107.0
2023-01-31 10:00:00,62.4,62.51,62.0,62.51,21959.0,60.2262,60.3324,59.8401,60.3324,21959.0
2023-01-31 10:30:00,62.51,62.58,62.39,62.5,42228.0,60.3324,60.3999,60.2165,60.3227,42228.0
2023-01-31 11:00:00,62.5,63.12,62.48,62.87,27858.0,60.3227,60.9211,60.3034,60.6798,27858.0
2023-01-31 11:30:00,62.88,63.53,62.88,63.5,40737.0,60.6895,61.3168,60.6895,61.2879,40737.0
2023-01-31 12:00:00,63.5,63.54,63.07,63.14,42948.0,61.2879,61.3265,60.8728,60.9404,42948.0
2023-01-31 12:30:00,63.14,63.36,63.04,63.24,36038.0,60.9404,61.1527,60.8439,61.0369,36038.0
2023-01-31 13:00:00,63.25,63.49,63.2,63.33,43365.0,61.0466,61.2782,60.9983,61.1238,43365.0
2023-01-31 13:30:00,63.35,63.69,63.26,63.67,20334.0,61.1431,61.4712,61.0562,61.4519,20334.0
2023-01-31 14:00:00,63.66,63.93,63.65,63.82,20208.0,61.4423,61.7029,61.4326,61.5967,20208.0
2023-01-31 14:30:00,63.83,63.98,63.68,63.84,29318.0,61.6064,61.7511,61.4616,61.616,29318.0
2023-01-31 15:00:00,63.85,64.04,63.85,64.01,53847.0,61.6257,61.8091,61.6257,61.7801,53847.0
2023-01-31 15:30:00,64.01,64.53,64.0,64.51,108144.0,61.7801,62.282,61.7704,62.2627,108144.0
2023-02-01 09:30:00,64.08,64.92,64.08,64.91,31256.0,61.8477,62.6584,61.8477,62.6487,31256.0
2023-02-01 10:00:00,64.81,64.91,64.54,64.79,20737.0,62.5522,62.6487,62.2916,62.5329,20737.0
2023-02-01 10:30:00,64.76,64.89,64.13,64.32,26606.0,62.504,62.6294,61.8959,62.0793,26606.0
2023-02-01 11:00:00,64.32,64.59,64.25,64.55,18747.0,62.0793,62.3399,62.0117,62.3013,18747.0
2023-02-01 11:30:00,64.56,64.62,64.3,64.3,27057.0,62.3109,62.3688,62.06,62.06,27057.0
2023-02-01 12:00:00,64.29,64.39,64.14,64.39,19791.0,62.0503,62.1469,61.9056,62.1469,19791.0
2023-02-01 12:30:00,64.34,64.4,64.07,64.2,26668.0,62.0986,62.1565,61.838,61.9635,26668.0
2023-02-01 13:00:00,64.16,64.35,64.11,64.32,19073.0,61.9249,62.1083,61.8766,62.0793,19073.0
2023-02-01 13:30:00,64.31,64.45,64.1,64.17,17930.0,62.0696,62.2048,61.867,61.9345,17930.0
2023-02-01 14:00:00,64.06,64.31,63.81,64.22,23545.0,61.8284,62.0696,61.5871,61.9828,23545.0
2023-02-01 14:30:00,64.25,65.52,63.7,65.33,50155.0,62.0117,63.2375,61.4809,63.0541,50155.0
2023-02-01 15:00:00,65.38,66.4,65.29,66.36,82738.0,63.1024,64.0868,63.0155,64.0482,82738.0
2023-02-01 15:30:00,66.39,66.69,65.96,66.09,204686.0,64.0772,64.3667,63.6622,63.7876,204686.0
2023-02-02 09:30:00,66.0,67.45,66.0,66.81,46702.0,63.7008,65.1003,63.7008,64.4826,46702.0
2023-02-02 10:00:00,66.87,67.28,66.53,66.82,40102.0,64.5405,64.9362,64.2123,64.4922,40102.0
2023-02-02 10:30:00,66.82,67.51,66.82,67.44,98482.0,64.4922,65.1582,64.4922,65.0906,98482.0
2023-02-02 11:00:00,67.48,67.71,67.33,67.63,50571.0,65.1292,65.3512,64.9844,65.274,50571.0
2023-02-02 11:30:00,67.6,67.6,67.17,67.17,39446.0,65.245,65.245,64.83,64.83,39446.0
2023-02-02 12:00:00,67.17,67.3,67.12,67.28,30241.0,64.83,64.9555,64.7818,64.9362,30241.0
2023-02-02 12:30:00,67.28,67.29,66.93,67.25,53726.0,64.9362,64.9458,64.5984,64.9072,53726.0
2023-02-02 13:00:00,67.26,67.35,67.05,67.17,54062.0,64.9169,65.0037,64.7142,64.83,54062.0
2023-02-02 13:30:00,67.19,67.56,67.09,67.56,57275.0,64.8493,65.2064,64.7528,65.2064,57275.0
2023-02-02 14:00:00,67.56,67.6,67.01,67.09,91254.0,65.2064,65.245,64.6756,64.7528,91254.0
2023-02-02 14:30:00,67.12,67.12,66.68,66.81,105323.0,64.7818,64.7818,64.3571,64.4826,105323.0
2023-02-02 15:00:00,66.77,67.12,66.63,67.06,78077.0,64.444,64.7818,64.3088,64.7238,78077.0
2023-02-02 15:30:00,67.08,67.26,66.89,67.1,209115.0,64.7432,64.9169,64.5598,64.7625,209115.0
2023-02-03 09:30:00,66.5,66.5,65.91,66.28,112497.0,64.1834,64.1834,63.6139,63.971,112497.0
2023-02-03 10:00:00,66.15,66.41,65.85,66.23,58151.0,63.8455,64.0965,63.556,63.9228,58151.0
2023-02-03 10:30:00,66.25,66.39,66.04,66.2,47845.0,63.9421,64.0772,63.7394,63.8938,47845.0
2023-02-03 11:00:00,66.26,66.74,66.26,66.69,17835.0,63.9517,64.415,63.9517,64.3667,17835.0
2023-02-03 11:30:00,66.68,66.79,66.29,66.31,23543.0,64.3571,64.4633,63.9807,64.0,23543.0
2023-02-03 12:00:00,66.31,66.68,66.28,66.6,16451.0,64.0,64.3571,63.971,64.2799,16451.0
2023-02-03 12:30:00,66.6,66.75,66.48,66.48,19128.0,64.2799,64.4246,64.1641,64.1641,19128.0
2023-02-03 13:00:00,66.47,66.47,66.12,66.17,29592.0,64.1544,64.1544,63.8166,63.8649,29592.0
2023-02-03 13:30:00,66.14,66.35,66.04,66.18,40925.0,63.8359,64.0386,63.7394,63.8745,40925.0
2023-02-03 14:00:00,66.2,66.36,66.13,66.27,40063.0,63.8938,64.0482,63.8262,63.9614,40063.0
2023-02-03 14:30:00,66.26,66.27,65.97,65.98,29581.0,63.9517,63.9614,63.6718,63.6815,29581.0
2023-02-03 15:00:00,65.97,65.99,65.65,65.79,38703.0,63.6718,63.6911,63.363,63.4981,38703.0
2023-02-03 15:30:00,65.79,66.24,65.78,66.24,153611.0,63.4981,63.9324,63.4884,63.9324,153611.0
2023-02-06 09:30:00,65.29,65.53,64.39,64.59,32347.0,63.0155,63.2471,62.1469,62.3399,32347.0
2023-02-06 10:00:00,64.58,64.91,63.95,64.14,35771.0,62.3302,62.6487,61.7222,61.9056,35771.0
2023-02-06 10:30:00,64.1,64.39,63.92,64.28,31233.0,61.867,62.1469,61.6932,62.0407,31233.0
2023-02-06 11:00:00,64.3,64.59,64.29,64.52,16113.0,62.06,62.3399,62.0503,62.2723,16113.0
2023-02-06 11:30:00,64.53,64.66,64.39,64.57,18603.0,62.282,62.4075,62.1469,62.3206,18603.0
2023-02-06 12:00:00,64.63,64.63,64.24,64.35,14869.0,62.3785,62.3785,62.0021,62.1083,14869.0
2023-02-06 12:30:00,64.4,64.51,64.28,64.34,9442.0,62.1565,62.2627,62.0407,62.0986,9442.0
2023-02-06 13:00:00,64.35,64.4,64.14,64.22,25600.0,62.1083,62.1565,61.9056,61.9828,25600.0
2023-02-06 13:30:00,64.26,64.32,64.09,64.26,18543.0,62.0214,62.0793,61.8573,62.0214,18543.0
2023-02-06 14:00:00,64.26,64.57,64.25,64.42,20628.0,62.0214,62.3206,62.0117,62.1758,20628.0
2023-02-06 14:30:00,64.44,64.53,64.21,64.53,16416.0,62.1951,62.282,61.9731,62.282,16416.0
2023-02-06 15:00:00,64.53,64.64,64.31,64.36,27879.0,62.282,62.3882,62.0696,62.1179,27879.0
2023-02-06 15:30:00,64.36,64.48,64.29,64.38,106261.0,62.1179,62.2337,62.0503,62.1372,106261.0
2023-02-07 09:30:00,63.53,64.02,63.44,63.97,15996.0,61.3168,61.7898,61.23,61.7415,15996.0
2023-02-07 10:00:00,64.01,64.06,63.53,63.55,21962.0,61.7801,61.8284,61.3168,61.3361,21962.0
2023-02-07 10:30:00,63.6,63.72,63.37,63.53,21151.0,61.3844,61.5002,61.1624,61.3168,21151.0
2023-02-07 11:00:00,63.55,63.78,63.47,63.78,39702.0,61.3361,61.5581,61.2589,61.5581,39702.0
2023-02-07 11:30:00,63.79,64.15,63.76,63.99,24238.0,61.5678,61.9152,61.5388,61.7608,24238.0
2023-02-07 12:00:00,63.98,64.16,63.95,64.04,20086.0,61.7511,61.9249,61.7222,61.8091,20086.0
2023-02-07 12:30:00,64.06,65.09,63.99,64.95,26461.0,61.8284,62.8225,61.7608,62.6874,26461.0
2023-02-07 13:00:00,65.03,65.11,64.08,64.08,24122.0,62.7646,62.8418,61.8477,61.8477,24122.0
2023-02-07 13:30:00,64.02,64.16,63.74,64.14,52061.0,61.7898,61.9249,61.5195,61.9056,52061.0
2023-02-07 14:00:00,64.17,64.9,64.17,64.75,23682.0,61.9345,62.6391,61.9345,62.4943,23682.0
2023-02-07 14:30:00,64.74,64.98,64.72,64.8,23009.0,62.4847,62.7163,62.4654,62.5426,23009.0
2023-02-07 15:00:00,64.81,64.93,64.62,64.86,30332.0,62.5522,62.6681,62.3688,62.6005,30332.0
2023-02-07 15:30:00,64.88,65.34,64.71,65.26,132013.0,62.6198,63.0638,62.4557,62.9866,132013.0
2023-02-08 09:30:00,64.65,64.8,64.04,64.52,22409.0,62.3978,62.5426,61.8091,62.2723,22409.0
2023-02-08 10:00:00,64.48,64.49,64.05,64.28,50011.0,62.2337,62.2434,61.8187,62.0407,50011.0
2023-02-08 10:30:00,64.25,64.25,63.91,64.01,19454.0,62.0117,62.0117,61.6836,61.7801,19454.0
2023-02-08 11:00:00,63.95,63.98,63.54,63.71,18366.0,61.7222,61.7511,61.3265,61.4906,18366.0
2023-02-08 11:30:00,63.68,64.02,63.59,63.8,59284.0,61.4616,61.7898,61.3747,61.5774,59284.0
2023-02-08 12:00:00,63.8,63.82,63.51,63.63,20055.0,61.5774,61.5967,61.2975,61.4133,20055.0
2023-02-08 12:30:00,63.65,63.81,63.44,63.75,59496.0,61.4326,61.5871,61.23,61.5292,59496.0
2023-02-08 13:00:00,63.77,63.88,63.54,63.58,12991.0,61.5485,61.6546,61.3265,61.3651,12991.0
2023-02-08 13:30:00,63.56,63.56,63.29,63.42,13783.0,61.3458,61.3458,61.0852,61.2107,13783.0
2023-02-08 14:00:00,63.39,63.56,63.29,63.31,14280.0,61.1817,61.3458,61.0852,61.1045,14280.0
2023-02-08 14:30:00,63.35,63.36,63.06,63.23,30791.0,61.1431,61.1527,60.8632,61.0273,30791.0
2023-02-08 15:00:00,63.22,63.23,62.96,63.16,20542.0,61.0176,61.0273,60.7667,60.9597,20542.0
2023-02-08 15:30:00,63.17,63.69,63.1,63.67,88553.0,60.9694,61.4712,60.9018,61.4519,88553.0
2023-02-09 09:30:00,63.56,65.24,63.5,64.5,88246.0,61.3458,62.9673,61.2879,62.253,88246.0
2023-02-09 10:00:00,64.4,65.05,64.33,64.63,48427.0,62.1565,62.7839,62.089,62.3785,48427.0
2023-02-09 10:30:00,64.63,64.98,64.55,64.68,53082.0,62.3785,62.7163,62.3013,62.4268,53082.0
2023-02-09 11:00:00,64.66,64.67,64.11,64.25,33078.0,62.4075,62.4171,61.8766,62.0117,33078.0
2023-02-09 11:30:00,64.25,64.26,63.8,63.92,20784.0,62.0117,62.0214,61.5774,61.6932,20784.0
2023-02-09 12:00:00,63.97,64.2,63.82,63.95,23429.0,61.7415,61.9635,61.5967,61.7222,23429.0
2023-02-09 12:30:00,63.89,63.95,63.61,63.8,15999.0,61.6643,61.7222,61.394,61.5774,15999.0
2023-02-09 13:00:00,63.82,63.86,63.63,63.74,20179.0,61.5967,61.6353,61.4133,61.5195,20179.0
2023-02-09 13:30:00,63.72,63.87,63.62,63.65,23109.0,61.5002,61.645,61.4037,61.4326,23109.0
2023-02-09 14:00:00,63.66,63.76,63.47,63.48,23310.0,61.4423,61.5388,61.2589,61.2686,23310.0
2023-02-09 14:30:00,63.49,63.76,63.42,63.54,24229.0,61.2782,61.5388,61.2107,61.3265,24229.0
2023-02-09 15:00:00,63.53,63.53,63.06,63.1,52680.0,61.3168,61.3168,60.8632,60.9018,52680.0
2023-02-09 15:30:00,63.09,63.41,62.88,63.23,182850.0,60.8921,61.201,60.6895,61.0273,182850.0
2023-02-10 09:30:00,62.95,63.26,62.71,63.12,18197.0,60.757,61.0562,60.5254,60.9211,18197.0
2023-02-10 10:00:00,62.99,63.43,62.81,63.28,24592.0,60.7956,61.2203,60.6219,61.0755,24592.0
2023-02-10 10:30:00,63.3,63.49,62.99,63.1,18092.0,61.0948,61.2782,60.7956,60.9018,18092.0
2023-02-10 11:00:00,63.16,63.24,62.91,63.15,19021.0,60.9597,61.0369,60.7184,60.9501,19021.0
2023-02-10 11:30:00,63.2,63.35,63.08,63.12,16283.0,60.9983,61.1431,60.8825,60.9211,16283.0
2023-02-10 12:00:00,63.16,63.21,62.99,63.07,14962.0,60.9597,61.008,60.7956,60.8728,14962.0
2023-02-10 12:30:00,63.09,63.36,63.08,63.34,12671.0,60.8921,61.1527,60.8825,61.1334,12671.0
2023-02-10 13:00:00,63.36,63.58,63.29,63.43,13936.0,61.1527,61.3651,61.0852,61.2203,13936.0
2023-02-10 13:30:00,63.39,63.4,62.87,63.04,51478.0,61.1817,61.1914,60.6798,60.8439,51478.0
2023-02-10 14:00:00,63.05,63.34,63.01,63.21,26434.0,60.8535,61.1334,60.8149,61.008,26434.0
2023-02-10 14:30:00,63.19,63.33,63.16,63.31,31156.0,60.9887,61.1238,60.9597,61.1045,31156.0
2023-02-10 15:00:00,63.31,63.4,63.19,63.33,23341.0,61.1045,61.1914,60.9887,61.1238,23341.0
2023-02-10 15:30:00,63.39,63.47,63.23,63.41,100127.0,61.1817,61.2589,61.0273,61.201,100127.0
2023-02-13 09:30:00,63.5,64.0,63.08,63.74,27080.0,61.2879,61.7704,60.8825,61.5195,27080.0
2023-02-13 10:00:00,63.75,63.94,63.61,63.89,27072.0,61.5292,61.7125,61.394,61.6643,27072.0
2023-02-13 10:30:00,63.83,64.21,63.7,64.09,29929.0,61.6064,61.9731,61.4809,61.8573,29929.0
2023-02-13 11:00:00,64.09,64.18,63.96,64.06,22584.0,61.8573,61.9442,61.7318,61.8284,22584.0
2023-02-13 11:30:00,64.08,64.2,63.93,64.13,21591.0,61.8477,61.9635,61.7029,61.8959,21591.0
2023-02-13 12:00:00,64.14,64.45,64.14,64.31,14111.0,61.9056,62.2048,61.9056,62.0696,14111.0
2023-02-13 12:30:00,64.32,64.34,64.17,64.2,23786.0,62.0793,62.0986,61.9345,61.9635,23786.0
2023-02-13 13:00:00,64.18,64.31,64.0,64.29,22250.0,61.9442,62.0696,61.7704,62.0503,22250.0
2023-02-13 13:30:00,64.31,64.37,64.23,64.32,11954.0,62.0696,62.1276,61.9924,62.0793,11954.0
2023-02-13 14:00:00,64.33,64.35,64.1,64.18,20276.0,62.089,62.1083,61.867,61.9442,20276.0
2023-02-13 14:30:00,64.18,64.37,64.06,64.36,29987.0,61.9442,62.1276,61.8284,62.1179,29987.0
2023-02-13 15:00:00,64.35,64.43,64.28,64.4,24437.0,62.1083,62.1855,62.0407,62.1565,24437.0
2023-02-13 15:30:00,64.4,64.9,64.4,64.88,179726.0,62.1565,62.6391,62.1565,62.6198,179726.0
2023-02-14 09:30:00,63.97,64.34,63.67,64.27,16704.0,61.7415,62.0986,61.4519,62.031,16704.0
2023-02-14 10:00:00,64.19,64.75,64.15,64.44,12589.0,61.9538,62.4943,61.9152,62.1951,12589.0
2023-02-14 10:30:00,64.47,64.47,63.67,63.94,12746.0,62.2241,62.2241,61.4519,61.7125,12746.0
2023-02-14 11:00:00,63.97,64.48,63.97,64.21,24108.0,61.7415,62.2337,61.7415,61.9731,24108.0
2023-02-14 11:30:00,64.2,64.22,63.79,63.99,35322.0,61.9635,61.9828,61.5678,61.7608,35322.0
2023-02-14 12:00:00,63.99,64.39,63.99,64.34,20018.0,61.7608,62.1469,61.7608,62.0986,20018.0
2023-02-14 12:30:00,64.32,64.57,64.28,64.52,24515.0,62.0793,62.3206,62.0407,62.2723,24515.0
2023-02-14 13:00:00,64.54,64.97,64.54,64.87,42232.0,62.2916,62.7067,62.2916,62.6101,42232.0
2023-02-14 13:30:00,64.87,64.94,64.68,64.81,33026.0,62.6101,62.6777,62.4268,62.5522,33026.0
2023-02-14 14:00:00,64.81,64.96,64.59,64.85,52880.0,62.5522,62.697,62.3399,62.5908,52880.0
2023-02-14 14:30:00,64.83,65.01,64.83,64.96,26679.0,62.5715,62.7453,62.5715,62.697,26679.0
2023-02-14 15:00:00,64.96,65.0,64.76,64.95,63781.0,62.697,62.7356,62.504,62.6874,63781.0
2023-02-14 15:30:00,64.94,65.2,64.82,65.0,268703.0,62.6777,62.9286,62.5619,62.7356,268703.0
2023-02-15 09:30:00,64.24,64.7,63.59,64.34,55187.0,62.0021,62.4461,61.3747,62.0986,55187.0
2023-02-15 10:00:00,64.31,64.84,64.3,64.81,34637.0,62.0696,62.5812,62.06,62.5522,34637.0
2023-02-15 10:30:00,64.85,65.52,64.85,65.34,66954.0,62.5908,63.2375,62.5908,63.0638,66954.0
2023-02-15 11:00:00,65.32,65.57,64.91,65.11,57491.0,63.0445,63.2858,62.6487,62.8418,57491.0
2023-02-15 11:30:00,65.12,65.43,65.02,65.21,40774.0,62.8514,63.1506,62.7549,62.9383,40774.0
2023-02-15 12:00:00,65.21,65.21,64.83,64.87,21628.0,62.9383,62.9383,62.5715,62.6101,21628.0
2023-02-15 12:30:00,64.86,64.95,64.72,64.76,40918.0,62.6005,62.6874,62.4654,62.504,40918.0
2023-02-15 13:00:00,64.77,64.9,64.68,64.84,34953.0,62.5136,62.6391,62.4268,62.5812,34953.0
2023-02-15 13:30:00,64.85,64.97,64.73,64.83,51116.0,62.5908,62.7067,62.475,62.5715,51116.0
2023-02-15 14:00:00,64.84,64.86,64.65,64.81,37727.0,62.5812,62.6005,62.3978,62.5522,37727.0
2023-02-15 14:30:00,64.8,64.85,64.65,64.66,36512.0,62.5426,62.5908,62.3978,62.4075,36512.0
2023-02-15 15:00:00,64.67,64.81,64.6,64.67,38274.0,62.4171,62.5522,62.3495,62.4171,38274.0
2023-02-15 15:30:00,64.68,64.78,64.57,64.76,122718.0,62.4268,62.5233,62.3206,62.504,122718.0
2023-02-16 09:30:00,63.37,63.62,62.94,63.43,44287.0,61.1624,61.4037,60.7474,61.2203,44287.0
2023-02-16 10:00:00,63.55,64.21,63.34,64.21,22566.0,61.3361,61.9731,61.1334,61.9731,22566.0
2023-02-16 10:30:00,64.24,64.38,63.99,64.32,13028.0,62.0021,62.1372,61.7608,62.0793,13028.0
2023-02-16 11:00:00,64.27,64.55,64.24,64.35,19345.0,62.031,62.3013,62.0021,62.1083,19345.0
2023-02-16 11:30:00,64.36,64.64,64.36,64.43,17272.0,62.1179,62.3882,62.1179,62.1855,17272.0
2023-02-16 12:00:00,64.45,64.54,64.34,64.52,17794.0,62.2048,62.2916,62.0986,62.2723,17794.0
2023-02-16 12:30:00,64.54,64.76,64.51,64.54,18179.0,62.2916,62.504,62.2627,62.2916,18179.0
2023-02-16 13:00:00,64.56,64.73,64.51,64.56,20989.0,62.3109,62.475,62.2627,62.3109,20989.0
2023-02-16 13:30:00,64.58,64.95,64.56,64.83,28016.0,62.3302,62.6874,62.3109,62.5715,28016.0
2023-02-16 14:00:00,64.81,64.93,64.71,64.9,16740.0,62.5522,62.6681,62.4557,62.6391,16740.0
2023-02-16 14:30:00,64.9,64.96,64.75,64.92,27187.0,62.6391,62.697,62.4943,62.6584,27187.0
2023-02-16 15:00:00,64.9,65.01,64.67,64.81,86880.0,62.6391,62.7453,62.4171,62.5522,86880.0
2023-02-16 15:30:00,64.79,64.81,64.45,64.5,222784.0,62.5329,62.5522,62.2048,62.253,222784.0
2023-02-17 09:30:00,63.39,65.63,62.5,63.39,76994.0,61.1817,63.3437,60.3227,61.1817,76994.0
2023-02-17 10:00:00,63.38,63.73,63.09,63.1,71532.0,61.172,61.5099,60.8921,60.9018,71532.0
2023-02-17 10:30:00,63.12,64.06,63.0,63.56,54633.0,60.9211,61.8284,60.8053,61.3458,54633.0
2023-02-17 11:00:00,63.61,64.02,63.44,63.85,43347.0,61.394,61.7898,61.23,61.6257,43347.0
2023-02-17 11:30:00,63.85,64.02,63.56,64.02,49521.0,61.6257,61.7898,61.3458,61.7898,49521.0
2023-02-17 12:00:00,64.0,64.24,63.88,64.14,80109.0,61.7704,62.0021,61.6546,61.9056,80109.0
2023-02-17 12:30:00,64.14,64.52,64.07,64.25,61441.0,61.9056,62.2723,61.838,62.0117,61441.0
2023-02-17 13:00:00,64.25,64.54,64.09,64.25,82717.0,62.0117,62.2916,61.8573,62.0117,82717.0
2023-02-17 13:30:00,64.22,64.22,63.85,64.08,73643.0,61.9828,61.9828,61.6257,61.8477,73643.0
2023-02-17 14:00:00,64.08,64.22,64.02,64.14,64209.0,61.8477,61.9828,61.7898,61.9056,64209.0
2023-02-17 14:30:00,64.15,64.33,64.0,64.06,89833.0,61.9152,62.089,61.7704,61.8284,89833.0
2023-02-17 15:00:00,64.06,64.31,63.92,64.0,90999.0,61.8284,62.0696,61.6932,61.7704,90999.0
2023-02-17 15:30:00,63.99,64.39,63.96,64.34,287108.0,61.7608,62.1469,61.7318,62.0986,287108.0
2023-02-21 09:30:00,63.85,63.85,62.08,62.09,45795.0,61.6257,61.6257,59.9173,59.927,45795.0
2023-02-21 10:00:00,62.08,62.39,61.73,62.35,41517.0,59.9173,60.2165,59.5795,60.1779,41517.0
2023-02-21 10:30:00,62.35,62.59,62.05,62.37,36202.0,60.1779,60.4096,59.8884,60.1972,36202.0
2023-02-21 11:00:00,62.37,62.48,61.82,61.83,29435.0,60.1972,60.3034,59.6664,59.676,29435.0
2023-02-21 11:30:00,61.8,61.91,61.43,61.49,30400.0,59.6471,59.7533,59.29,59.3479,30400.0
2023-02-21 12:00:00,61.47,61.77,61.46,61.58,21093.0,59.3286,59.6181,59.3189,59.4348,21093.0
2023-02-21 12:30:00,61.63,61.63,61.34,61.47,34462.0,59.483,59.483,59.2031,59.3286,34462.0
2023-02-21 13:00:00,61.47,61.51,61.19,61.21,18339.0,59.3286,59.3672,59.0583,59.0776,18339.0
2023-02-21 13:30:00,61.26,61.28,61.01,61.05,23091.0,59.1259,59.1452,58.8846,58.9232,23091.0
2023-02-21 14:00:00,61.07,61.44,60.97,61.41,24196.0,58.9425,59.2996,58.846,59.2707,24196.0
2023-02-21 14:30:00,61.41,61.58,61.07,61.19,35153.0,59.2707,59.4348,58.9425,59.0583,35153.0
2023-02-21 15:00:00,61.19,61.24,60.97,61.07,43230.0,59.0583,59.1066,58.846,58.9425,43230.0
2023-02-21 15:30:00,61.06,61.22,60.85,60.91,199334.0,58.9329,59.0873,58.7302,58.7881,199334.0
2023-02-22 09:30:00,60.84,62.12,60.84,62.03,41025.0,58.7205,59.9559,58.7205,59.8691,41025.0
2023-02-22 10:00:00,61.99,62.27,61.7,62.08,48966.0,59.8305,60.1007,59.5506,59.9173,48966.0
2023-02-22 10:30:00,62.06,62.26,61.75,62.26,51655.0,59.898,60.0911,59.5988,60.0911,51655.0
2023-02-22 11:00:00,62.27,62.5,62.25,62.46,45976.0,60.1007,60.3227,60.0814,60.2841,45976.0
2023-02-22 11:30:00,62.47,62.61,62.35,62.51,42561.0,60.2937,60.4289,60.1779,60.3324,42561.0
2023-02-22 12:00:00,62.51,62.59,62.34,62.51,34654.0,60.3324,60.4096,60.1683,60.3324,34654.0
2023-02-22 12:30:00,62.5,62.53,62.29,62.37,26664.0,60.3227,60.3517,60.12,60.1972,26664.0
2023-02-22 13:00:00,62.38,62.55,62.34,62.52,21950.0,60.2069,60.371,60.1683,60.342,21950.0
2023-02-22 13:30:00,62.53,62.6,62.34,62.46,27647.0,60.3517,60.4192,60.1683,60.2841,27647.0
2023-02-22 14:00:00,62.44,62.57,62.08,62.18,52865.0,60.2648,60.3903,59.9173,60.0139,52865.0
2023-02-22 14:30:00,62.18,62.23,61.88,61.89,39697.0,60.0139,60.0621,59.7243,59.734,39697.0
2023-02-22 15:00:00,61.87,62.08,61.83,61.91,48785.0,59.7147,59.9173,59.676,59.7533,48785.0
2023-02-22 15:30:00,61.89,62.11,61.73,62.08,147415.0,59.734,59.9463,59.5795,59.9173,147415.0
2023-02-23 09:30:00,62.07,62.47,61.84,61.97,34704.0,60.1297,60.5172,59.9069,60.0329,34704.0
2023-02-23 10:00:00,62.01,62.2,61.83,61.94,37887.0,60.0716,60.2557,59.8972,60.0038,37887.0
2023-02-23 10:30:00,61.92,61.95,61.33,61.46,23895.0,59.9844,60.0135,59.4129,59.5388,23895.0
2023-02-23 11:00:00,61.49,61.7,61.36,61.36,31147.0,59.5679,59.7713,59.4419,59.4419,31147.0
2023-02-23 11:30:00,61.36,61.47,61.11,61.17,23721.0,59.4419,59.5485,59.1998,59.2579,23721.0
2023-02-23 12:00:00,61.16,61.37,61.04,61.09,24621.0,59.2482,59.4516,59.1319,59.1804,24621.0
2023-02-23 12:30:00,61.12,61.32,61.12,61.24,26999.0,59.2094,59.4032,59.2094,59.3257,26999.0
2023-02-23 13:00:00,61.23,61.33,61.15,61.21,22279.0,59.316,59.4129,59.2385,59.2966,22279.0
2023-02-23 13:30:00,61.19,61.36,61.13,61.3,32450.0,59.2773,59.4419,59.2191,59.3838,32450.0
2023-02-23 14:00:00,61.31,61.75,61.21,61.75,40960.0,59.3935,59.8197,59.2966,59.8197,40960.0
2023-02-23 14:30:00,61.73,61.99,61.7,61.79,37293.0,59.8004,60.0522,59.7713,59.8585,37293.0
2023-02-23 15:00:00,61.79,62.04,61.79,62.04,49575.0,59.8585,60.1007,59.8585,60.1007,49575.0
2023-02-23 15:30:00,62.03,62.23,61.9,62.05,187498.0,60.091,60.2847,59.9651,60.1104,187498.0
2023-02-24 09:30:00,60.77,60.87,60.23,60.5,30545.0,58.8704,58.9673,58.3473,58.6088,30545.0
2023-02-24 10:00:00,60.51,61.15,60.51,60.89,25910.0,58.6185,59.2385,58.6185,58.9866,25910.0
2023-02-24 10:30:00,60.88,61.35,60.88,61.29,27642.0,58.9769,59.4322,58.9769,59.3741,27642.0
2023-02-24 11:00:00,61.27,61.68,61.17,61.65,25322.0,59.3547,59.7519,59.2579,59.7229,25322.0
2023-02-24 11:30:00,61.65,61.93,61.55,61.76,28747.0,59.7229,59.9941,59.626,59.8294,28747.0
2023-02-24 12:00:00,61.76,61.86,61.67,61.77,20494.0,59.8294,59.9263,59.7422,59.8391,20494.0
2023-02-24 12:30:00,61.78,61.82,61.51,61.54,18434.0,59.8488,59.8876,59.5872,59.6163,18434.0
2023-02-24 13:00:00,61.53,61.69,61.45,61.49,24603.0,59.6066,59.7616,59.5291,59.5679,24603.0
2023-02-24 13:30:00,61.43,61.63,61.33,61.54,37825.0,59.5097,59.7035,59.4129,59.6163,37825.0
2023-02-24 14:00:00,61.55,61.7,61.51,61.61,25758.0,59.626,59.7713,59.5872,59.6841,25758.0
2023-02-24 14:30:00,61.6,61.96,61.55,61.93,22538.0,59.6744,60.0232,59.626,59.9941,22538.0
2023-02-24 15:00:00,61.95,62.02,61.76,61.77,30626.0,60.0135,60.0813,59.8294,59.8391,30626.0
2023-02-24 15:30:00,61.77,61.77,61.27,61.5,138295.0,59.8391,59.8391,59.3547,59.5776,138295.0
2023-02-27 09:30:00,62.28,62.5,61.82,62.33,62343.0,60.3332,60.5463,59.8876,60.3816,62343.0
2023-02-27 10:00:00,62.35,62.52,62.0,62.09,46273.0,60.401,60.5657,60.0619,60.1491,46273.0
2023-02-27 10:30:00,62.07,62.1,61.79,62.01,50479.0,60.1297,60.1588,59.8585,60.0716,50479.0
2023-02-27 11:00:00,62.07,62.17,61.96,62.01,22266.0,60.1297,60.2266,60.0232,60.0716,22266.0
2023-02-27 11:30:00,61.98,61.98,61.69,61.82,22014.0,60.0426,60.0426,59.7616,59.8876,22014.0
2023-02-27 12:00:00,61.81,61.81,61.46,61.54,19942.0,59.8779,59.8779,59.5388,59.6163,19942.0
2023-02-27 12:30:00,61.54,61.72,61.53,61.71,24749.0,59.6163,59.7907,59.6066,59.781,24749.0
2023-02-27 13:00:00,61.7,61.71,61.53,61.61,15408.0,59.7713,59.781,59.6066,59.6841,15408.0
2023-02-27 13:30:00,61.64,61.66,61.52,61.6,17788.0,59.7132,59.7326,59.5969,59.6744,17788.0
2023-02-27 14:00:00,61.61,61.73,61.41,61.44,24368.0,59.6841,59.8004,59.4904,59.5194,24368.0
2023-02-27 14:30:00,61.44,61.53,61.29,61.53,27938.0,59.5194,59.6066,59.3741,59.6066,27938.0
2023-02-27 15:00:00,61.52,61.57,61.29,61.44,38196.0,59.5969,59.6454,59.3741,59.5194,38196.0
2023-02-27 15:30:00,61.44,61.44,61.16,61.19,131199.0,59.5194,59.5194,59.2482,59.2773,131199.0
2023-02-28 09:30:00,60.87,61.93,60.87,61.83,46324.0,58.9673,59.9941,58.9673,59.8972,46324.0
2023-02-28 10:00:00,61.84,62.14,61.78,61.88,64251.0,59.9069,60.1976,59.8488,59.9457,64251.0
2023-02-28 10:30:00,61.89,62.05,61.83,62.01,42144.0,59.9554,60.1104,59.8972,60.0716,42144.0
2023-02-28 11:00:00,62.03,62.27,62.02,62.15,24465.0,60.091,60.3235,60.0813,60.2072,24465.0
2023-02-28 11:30:00,62.13,62.16,61.95,62.02,24897.0,60.1879,60.2169,60.0135,60.0813,24897.0
2023-02-28 12:00:00,62.03,62.07,61.91,62.04,27526.0,60.091,60.1297,59.9747,60.1007,27526.0
2023-02-28 12:30:00,62.07,62.13,61.9,62.11,21476.0,60.1297,60.1879,59.9651,60.1685,21476.0
2023-02-28 13:00:00,62.12,62.18,61.99,62.09,22230.0,60.1782,60.2363,60.0522,60.1491,22230.0
2023-02-28 13:30:00,62.12,62.15,61.88,61.93,32588.0,60.1782,60.2072,59.9457,59.9941,32588.0
2023-02-28 14:00:00,61.96,62.05,61.8,61.93,31602.0,60.0232,60.1104,59.8682,59.9941,31602.0
2023-02-28 14:30:00,61.93,62.03,61.87,61.93,25355.0,59.9941,60.091,59.936,59.9941,25355.0
2023-02-28 15:00:00,61.93,61.95,61.54,61.78,54453.0,59.9941,60.0135,59.6163,59.8488,54453.0
2023-02-28 15:30:00,61.77,62.09,61.55,61.95,293877.0,59.8391,60.1491,59.626,60.0135,293877.0
2023-03-01 09:30:00,61.39,61.76,61.12,61.61,47233.0,59.471,59.8294,59.2094,59.6841,47233.0
2023-03-01 10:00:00,61.58,61.67,60.65,60.86,75594.0,59.6551,59.7422,58.7541,58.9576,75594.0
2023-03-01 10:30:00,60.89,61.18,60.7,61.03,39736.0,58.9866,59.2676,58.8026,59.1223,39736.0
2023-03-01 11:00:00,61.02,61.12,60.64,60.79,58027.0,59.1126,59.2094,58.7444,58.8898,58027.0
2023-03-01 11:30:00,60.79,61.3,60.66,61.18,51518.0,58.8898,59.3838,58.7638,59.2676,51518.0
2023-03-01 12:00:00,61.17,61.4,61.14,61.35,30701.0,59.2579,59.4807,59.2288,59.4322,30701.0
2023-03-01 12:30:00,61.35,61.52,61.3,61.32,40714.0,59.4322,59.5969,59.3838,59.4032,40714.0
2023-03-01 13:00:00,61.3,61.3,60.88,60.88,26896.0,59.3838,59.3838,58.9769,58.9769,26896.0
2023-03-01 13:30:00,60.85,61.03,60.83,60.92,47169.0,58.9479,59.1223,58.9285,59.0157,47169.0
2023-03-01 14:00:00,60.9,60.95,60.7,60.71,32014.0,58.9963,59.0448,58.8026,58.8123,32014.0
2023-03-01 14:30:00,60.69,60.78,60.53,60.62,34381.0,58.7929,58.8801,58.6379,58.7251,34381.0
2023-03-01 15:00:00,60.65,60.83,60.59,60.73,41029.0,58.7541,58.9285,58.696,58.8316,41029.0
2023-03-01 15:30:00,60.72,60.85,60.49,60.7,160380.0,58.8219,58.9479,58.5991,58.8026,160380.0
2023-03-02 09:30:00,60.46,60.54,59.93,60.51,41086.0,58.5701,58.6476,58.0566,58.6185,41086.0
2023-03-02 10:00:00,60.51,60.68,60.4,60.66,27639.0,58.6185,58.7832,58.5119,58.7638,27639.0
2023-03-02 10:30:00,60.67,60.98,60.59,60.94,21647.0,58.7735,59.0738,58.696,59.0351,21647.0
2023-03-02 11:00:00,60.95,61.06,60.76,60.76,23983.0,59.0448,59.1513,58.8607,58.8607,23983.0
2023-03-02 11:30:00,60.79,60.81,60.64,60.8,18150.0,58.8898,58.9091,58.7444,58.8994,18150.0
2023-03-02 12:00:00,60.8,60.93,60.8,60.89,19016.0,58.8994,59.0254,58.8994,58.9866,19016.0
2023-03-02 12:30:00,60.89,61.14,60.89,61.12,18866.0,58.9866,59.2288,58.9866,59.2094,18866.0
2023-03-02 13:00:00,61.12,61.28,61.08,61.25,22489.0,59.2094,59.3644,59.1707,59.3354,22489.0
2023-03-02 13:30:00,61.24,61.52,61.24,61.52,24636.0,59.3257,59.5969,59.3257,59.5969,24636.0
2023-03-02 14:00:00,61.52,61.63,61.29,61.47,26633.0,59.5969,59.7035,59.3741,59.5485,26633.0
2023-03-02 14:30:00,61.49,61.51,61.3,61.41,24628.0,59.5679,59.5872,59.3838,59.4904,24628.0
2023-03-02 15:00:00,61.42,61.49,61.32,61.44,34625.0,59.5001,59.5679,59.4032,59.5194,34625.0
2023-03-02 15:30:00,61.46,61.58,61.32,61.46,177956.0,59.5388,59.6551,59.4032,59.5388,177956.0
2023-03-03 09:30:00,61.84,61.87,61.43,61.72,30063.0,59.9069,59.936,59.5097,59.7907,30063.0
2023-03-03 10:00:00,61.74,62.01,61.43,61.95,46923.0,59.8101,60.0716,59.5097,60.0135,46923.0
2023-03-03 10:30:00,61.96,62.12,61.88,62.01,42609.0,60.0232,60.1782,59.9457,60.0716,42609.0
2023-03-03 11:00:00,62.01,62.38,61.98,62.35,52272.0,60.0716,60.4301,60.0426,60.401,52272.0
2023-03-03 11:30:00,62.37,62.62,62.34,62.58,33263.0,60.4204,60.6625,60.3913,60.6238,33263.0
2023-03-03 12:00:00,62.56,62.74,62.52,62.7,28368.0,60.6044,60.7788,60.5657,60.74,28368.0
2023-03-03 12:30:00,62.7,62.74,62.63,62.73,22308.0,60.74,60.7788,60.6722,60.7691,22308.0
2023-03-03 13:00:00,62.72,62.82,62.66,62.73,24089.0,60.7594,60.8563,60.7013,60.7691,24089.0
2023-03-03 13:30:00,62.76,62.76,62.56,62.6,27557.0,60.7982,60.7982,60.6044,60.6432,27557.0
2023-03-03 14:00:00,62.6,62.68,62.53,62.65,34372.0,60.6432,60.7207,60.5754,60.6916,34372.0
2023-03-03 14:30:00,62.64,62.79,62.61,62.76,32222.0,60.6819,60.8272,60.6529,60.7982,32222.0
2023-03-03 15:00:00,62.76,62.79,62.72,62.76,28254.0,60.7982,60.8272,60.7594,60.7982,28254.0
2023-03-03 15:30:00,62.76,62.77,62.54,62.56,134674.0,60.7982,60.8079,60.5851,60.6044,134674.0
2023-03-06 09:30:00,62.59,62.74,62.45,62.58,23887.0,60.6335,60.7788,60.4979,60.6238,23887.0
2023-03-06 10:00:00,62.54,62.79,62.31,62.6,21250.0,60.5851,60.8272,60.3622,60.6432,21250.0
2023-03-06 10:30:00,62.68,62.71,62.05,62.05,42720.0,60.7207,60.7497,60.1104,60.1104,42720.0
2023-03-06 11:00:00,62.09,62.09,61.68,61.7,32204.0,60.1491,60.1491,59.7519,59.7713,32204.0
2023-03-06 11:30:00,61.71,61.73,61.53,61.67,43040.0,59.781,59.8004,59.6066,59.7422,43040.0
2023-03-06 12:00:00,61.66,61.66,61.46,61.56,22295.0,59.7326,59.7326,59.5388,59.6357,22295.0
2023-03-06 12:30:00,61.57,61.57,61.13,61.27,22425.0,59.6454,59.6454,59.2191,59.3547,22425.0
2023-03-06 13:00:00,61.25,61.26,61.06,61.07,19471.0,59.3354,59.3451,59.1513,59.161,19471.0
2023-03-06 13:30:00,61.08,61.16,60.73,60.73,22728.0,59.1707,59.2482,58.8316,58.8316,22728.0
2023-03-06 14:00:00,60.73,60.77,60.43,60.56,54382.0,58.8316,58.8704,58.541,58.6669,54382.0
2023-03-06 14:30:00,60.56,60.64,60.47,60.54,39540.0,58.6669,58.7444,58.5798,58.6476,39540.0
2023-03-06 15:00:00,60.55,60.66,60.41,60.41,55837.0,58.6573,58.7638,58.5216,58.5216,55837.0
2023-03-06 15:30:00,60.42,60.85,60.39,60.78,237281.0,58.5313,58.9479,58.5023,58.8801,237281.0
2023-03-07 09:30:00,60.66,61.12,60.48,61.09,18390.0,58.7638,59.2094,58.5894,59.1804,18390.0
2023-03-07 10:00:00,61.1,61.1,60.39,60.55,44397.0,59.1901,59.1901,58.5023,58.6573,44397.0
2023-03-07 10:30:00,60.56,60.98,60.15,60.15,36380.0,58.6669,59.0738,58.2698,58.2698,36380.0
2023-03-07 11:00:00,60.15,60.41,60.13,60.21,38870.0,58.2698,58.5216,58.2504,58.3279,38870.0
2023-03-07 11:30:00,60.18,60.49,60.17,60.27,34668.0,58.2988,58.5991,58.2891,58.386,34668.0
2023-03-07 12:00:00,60.25,60.49,60.07,60.25,54462.0,58.3666,58.5991,58.1923,58.3666,54462.0
2023-03-07 12:30:00,60.25,60.38,60.1,60.1,34168.0,58.3666,58.4926,58.2213,58.2213,34168.0
2023-03-07 13:00:00,60.1,60.1,59.78,59.86,51659.0,58.2213,58.2213,57.9113,57.9888,51659.0
2023-03-07 13:30:00,59.87,60.01,59.69,59.96,73501.0,57.9985,58.1341,57.8241,58.0857,73501.0
2023-03-07 14:00:00,59.98,60.15,59.9,60.1,103338.0,58.1051,58.2698,58.0276,58.2213,103338.0
2023-03-07 14:30:00,60.1,60.27,59.95,59.99,51461.0,58.2213,58.386,58.076,58.1148,51461.0
2023-03-07 15:00:00,59.98,60.14,59.96,60.0,106286.0,58.1051,58.2601,58.0857,58.1244,106286.0
2023-03-07 15:30:00,59.99,60.24,59.98,60.24,193845.0,58.1148,58.3569,58.1051,58.3569,193845.0
2023-03-08 09:30:00,60.42,60.48,59.74,60.21,35338.0,58.5313,58.5894,57.8726,58.3279,35338.0
2023-03-08 10:00:00,60.15,60.3,59.8,60.11,52413.0,58.2698,58.4151,57.9307,58.231,52413.0
2023-03-08 10:30:00,60.11,60.37,60.0,60.1,34463.0,58.231,58.4829,58.1244,58.2213,34463.0
2023-03-08 11:00:00,60.11,60.18,59.97,60.13,45573.0,58.231,58.2988,58.0954,58.2504,45573.0
2023-03-08 11:30:00,60.17,60.47,60.03,60.4,48171.0,58.2891,58.5798,58.1535,58.5119,48171.0
2023-03-08 12:00:00,60.42,60.5,60.33,60.41,28529.0,58.5313,58.6088,58.4441,58.5216,28529.0
2023-03-08 12:30:00,60.4,60.51,60.28,60.35,52597.0,58.5119,58.6185,58.3957,58.4635,52597.0
2023-03-08 13:00:00,60.35,60.42,60.24,60.28,36760.0,58.4635,58.5313,58.3569,58.3957,36760.0
2023-03-08 13:30:00,60.27,60.31,60.13,60.21,45232.0,58.386,58.4248,58.2504,58.3279,45232.0
2023-03-08 14:00:00,60.25,60.42,60.24,60.4,71576.0,58.3666,58.5313,58.3569,58.5119,71576.0
2023-03-08 14:30:00,60.42,60.51,60.26,60.26,58244.0,58.5313,58.6185,58.3763,58.3763,58244.0
2023-03-08 15:00:00,60.27,60.56,60.23,60.51,91705.0,58.386,58.6669,58.3473,58.6185,91705.0
2023-03-08 15:30:00,60.5,60.93,60.5,60.75,254659.0,58.6088,59.0254,58.6088,58.851,254659.0
2023-03-09 09:30:00,59.12,61.35,59.0,60.84,79194.0,57.272,59.4322,57.1557,58.9382,79194.0
2023-03-09 10:00:00,60.87,61.14,60.62,60.72,53378.0,58.9673,59.2288,58.7251,58.8219,53378.0
2023-03-09 10:30:00,60.73,60.76,60.34,60.39,77390.0,58.8316,58.8607,58.4538,58.5023,77390.0
2023-03-09 11:00:00,60.39,60.46,60.19,60.32,55662.0,58.5023,58.5701,58.3085,58.4344,55662.0
2023-03-09 11:30:00,60.33,60.47,60.11,60.15,65273.0,58.4441,58.5798,58.231,58.2698,65273.0
2023-03-09 12:00:00,60.16,60.48,59.98,60.36,114561.0,58.2794,58.5894,58.1051,58.4732,114561.0
2023-03-09 12:30:00,60.37,60.54,60.18,60.44,35889.0,58.4829,58.6476,58.2988,58.5507,35889.0
2023-03-09 13:00:00,60.42,60.66,60.2,60.24,38792.0,58.5313,58.7638,58.3182,58.3569,38792.0
2023-03-09 13:30:00,60.23,60.25,59.9,60.07,46929.0,58.3473,58.3666,58.0276,58.1923,46929.0
2023-03-09 14:00:00,60.08,60.18,59.86,60.12,48951.0,58.2019,58.2988,57.9888,58.2407,48951.0
2023-03-09 14:30:00,60.07,60.23,59.85,59.85,44784.0,58.1923,58.3473,57.9791,57.9791,44784.0
2023-03-09 15:00:00,59.85,59.9,59.27,59.3,113371.0,57.9791,58.0276,57.4173,57.4463,113371.0
2023-03-09 15:30:00,59.27,59.55,59.17,59.29,218444.0,57.4173,57.6885,57.3204,57.4366,218444.0
2023-03-10 09:30:00,59.5,59.53,58.07,58.38,48714.0,57.6401,57.6691,56.2548,56.5551,48714.0
2023-03-10 10:00:00,58.45,58.54,57.72,58.15,79371.0,56.6229,56.7101,55.9157,56.3323,79371.0
2023-03-10 10:30:00,58.18,58.46,57.9,58.45,48363.0,56.3613,56.6326,56.0901,56.6229,48363.0
2023-03-10 11:00:00,58.42,58.61,58.16,58.43,39101.0,56.5938,56.7779,56.342,56.6035,39101.0
2023-03-10 11:30:00,58.45,58.68,57.76,57.83,126229.0,56.6229,56.8457,55.9545,56.0223,126229.0
2023-03-10 12:00:00,57.87,57.87,57.4,57.53,77588.0,56.061,56.061,55.6057,55.7317,77588.0
2023-03-10 12:30:00,57.55,57.7,57.14,57.2,51592.0,55.751,55.8963,55.3539,55.412,51592.0
2023-03-10 13:00:00,57.22,57.28,56.63,56.75,50444.0,55.4313,55.4895,54.8598,54.976,50444.0
2023-03-10 13:30:00,56.74,56.79,56.3,56.37,62066.0,54.9664,55.0148,54.5401,54.6079,62066.0
2023-03-10 14:00:00,56.38,56.97,56.35,56.76,72316.0,54.6176,55.1892,54.5885,54.9857,72316.0
2023-03-10 14:30:00,56.77,57.38,56.77,57.29,65218.0,54.9954,55.5863,54.9954,55.4992,65218.0
2023-03-10 15:00:00,57.3,57.43,56.99,57.23,79474.0,55.5088,55.6348,55.2085,55.441,79474.0
2023-03-10 15:30:00,57.23,57.23,56.9,57.08,203487.0,55.441,55.441,55.1214,55.2957,203487.0
2023-03-13 09:30:00,55.98,57.28,55.89,57.18,74356.0,54.2301,55.4895,54.1429,55.3926,74356.0
2023-03-13 10:00:00,57.07,57.54,56.64,56.7,70241.0,55.286,55.7413,54.8695,54.9276,70241.0
2023-03-13 10:30:00,56.73,57.39,56.72,57.3,38307.0,54.9567,55.596,54.947,55.5088,38307.0
2023-03-13 11:00:00,57.28,57.84,57.23,57.78,42210.0,55.4895,56.032,55.441,55.9738,42210.0
2023-03-13 11:30:00,57.76,57.79,57.11,57.33,45467.0,55.9545,55.9835,55.3248,55.5379,45467.0
2023-03-13 12:00:00,57.36,57.62,56.99,57.23,36786.0,55.567,55.8188,55.2085,55.441,36786.0
2023-03-13 12:30:00,57.24,57.37,56.93,57.12,31578.0,55.4507,55.5767,55.1504,55.3345,31578.0
2023-03-13 13:00:00,57.12,57.46,57.01,57.29,36861.0,55.3345,55.6638,55.2279,55.4992,36861.0
2023-03-13 13:30:00,57.31,57.47,57.1,57.37,52428.0,55.5185,55.6735,55.3151,55.5767,52428.0
2023-03-13 14:00:00,57.42,57.82,57.42,57.69,34410.0,55.6251,56.0126,55.6251,55.8867,34410.0
2023-03-13 14:30:00,57.72,57.98,57.41,57.51,37563.0,55.9157,56.1676,55.6154,55.7123,37563.0
2023-03-13 15:00:00,57.49,57.53,56.86,56.94,56877.0,55.6929,55.7317,55.0826,55.1601,56877.0
2023-03-13 15:30:00,56.93,57.42,56.88,56.93,235036.0,55.1504,55.6251,55.102,55.1504,235036.0
2023-03-14 09:30:00,58.49,58.49,57.75,57.92,38753.0,56.6617,56.6617,55.9448,56.1095,38753.0
2023-03-14 10:00:00,57.9,58.21,57.66,58.09,42357.0,56.0901,56.3904,55.8576,56.2742,42357.0
2023-03-14 10:30:00,58.09,58.14,57.76,57.79,40599.0,56.2742,56.3226,55.9545,55.9835,40599.0
2023-03-14 11:00:00,57.82,58.18,57.72,58.04,40648.0,56.0126,56.3613,55.9157,56.2257,40648.0
2023-03-14 11:30:00,58.07,58.12,57.92,58.06,55874.0,56.2548,56.3032,56.1095,56.2451,55874.0
2023-03-14 12:00:00,58.06,58.14,57.89,57.92,29317.0,56.2451,56.3226,56.0804,56.1095,29317.0
2023-03-14 12:30:00,57.89,58.15,57.82,58.07,81856.0,56.0804,56.3323,56.0126,56.2548,81856.0
2023-03-14 13:00:00,58.08,58.1,57.43,57.63,43603.0,56.2645,56.2838,55.6348,55.8285,43603.0
2023-03-14 13:30:00,57.55,57.69,57.17,57.2,42283.0,55.751,55.8867,55.3829,55.412,42283.0
2023-03-14 14:00:00,57.21,57.4,56.97,57.4,31059.0,55.4217,55.6057,55.1892,55.6057,31059.0
2023-03-14 14:30:00,57.35,57.48,57.22,57.24,25252.0,55.5573,55.6832,55.4313,55.4507,25252.0
2023-03-14 15:00:00,57.25,57.25,56.9,57.06,33778.0,55.4604,55.4604,55.1214,55.2764,33778.0
2023-03-14 15:30:00,57.04,57.58,57.03,57.53,123900.0,55.257,55.7801,55.2473,55.7317,123900.0
2023-03-15 09:30:00,56.11,57.46,56.07,56.93,60775.0,54.356,55.6638,54.3173,55.1504,60775.0
2023-03-15 10:00:00,56.88,57.43,56.7,57.09,97082.0,55.102,55.6348,54.9276,55.3054,97082.0
2023-03-15 10:30:00,57.05,57.48,57.0,57.48,37914.0,55.2667,55.6832,55.2182,55.6832,37914.0
2023-03-15 11:00:00,57.5,57.51,56.54,56.56,74304.0,55.7026,55.7123,54.7726,54.792,74304.0
2023-03-15 11:30:00,56.56,56.71,56.11,56.11,37215.0,54.792,54.9373,54.356,54.356,37215.0
2023-03-15 12:00:00,56.13,56.25,55.77,56.01,41187.0,54.3754,54.4917,54.0267,54.2592,41187.0
2023-03-15 12:30:00,56.03,56.15,55.78,55.89,88202.0,54.2785,54.3948,54.0364,54.1429,88202.0
2023-03-15 13:00:00,55.89,56.25,55.84,56.25,32430.0,54.1429,54.4917,54.0945,54.4917,32430.0
2023-03-15 13:30:00,56.23,56.3,55.96,56.26,28854.0,54.4723,54.5401,54.2107,54.5014,28854.0
2023-03-15 14:00:00,56.25,56.83,56.07,56.66,39160.0,54.4917,55.0535,54.3173,54.8889,39160.0
2023-03-15 14:30:00,56.67,56.79,56.39,56.53,26164.0,54.8985,55.0148,54.6273,54.7629,26164.0
2023-03-15 15:00:00,56.55,56.65,56.24,56.53,44660.0,54.7823,54.8792,54.482,54.7629,44660.0
2023-03-15 15:30:00,56.54,56.56,55.93,56.31,178238.0,54.7726,54.792,54.1817,54.5498,178238.0
2023-03-16 09:30:00,55.77,56.52,55.77,56.42,43792.0,54.0267,54.7532,54.0267,54.6564,43792.0
2023-03-16 10:00:00,56.39,56.47,55.83,56.04,42245.0,54.6273,54.7048,54.0848,54.2882,42245.0
2023-03-16 10:30:00,56.05,56.99,55.92,56.81,36511.0,54.2979,55.2085,54.172,55.0342,36511.0
2023-03-16 11:00:00,56.8,56.92,56.49,56.74,40574.0,55.0245,55.1407,54.7242,54.9664,40574.0
2023-03-16 11:30:00,56.75,56.99,56.52,56.84,80880.0,54.976,55.2085,54.7532,55.0632,80880.0
2023-03-16 12:00:00,56.77,56.78,56.62,56.75,40260.0,54.9954,55.0051,54.8501,54.976,40260.0
2023-03-16 12:30:00,56.74,57.29,56.67,57.28,44790.0,54.9664,55.4992,54.8985,55.4895,44790.0
2023-03-16 13:00:00,57.28,57.59,56.94,57.12,75089.0,55.4895,55.7898,55.1601,55.3345,75089.0
2023-03-16 13:30:00,57.14,57.15,56.9,57.04,64723.0,55.3539,55.3635,55.1214,55.257,64723.0
2023-03-16 14:00:00,57.03,57.32,56.93,57.32,42084.0,55.2473,55.5282,55.1504,55.5282,42084.0
2023-03-16 14:30:00,57.3,57.33,57.13,57.24,35052.0,55.5088,55.5379,55.3442,55.4507,35052.0
2023-03-16 15:00:00,57.25,57.57,57.19,57.55,32280.0,55.4604,55.7704,55.4023,55.751,32280.0
2023-03-16 15:30:00,57.54,57.56,57.33,57.4,162283.0,55.7413,55.7607,55.5379,55.6057,162283.0
2023-03-17 09:30:00,56.76,57.4,56.67,57.11,126929.0,54.9857,55.6057,54.8985,55.3248,126929.0
2023-03-17 10:00:00,57.2,57.48,56.57,56.7,23896.0,55.412,55.6832,54.8017,54.9276,23896.0
2023-03-17 10:30:00,56.71,56.84,56.35,56.51,39212.0,54.9373,55.0632,54.5885,54.7435,39212.0
2023-03-17 11:00:00,56.5,56.68,56.31,56.45,26811.0,54.7339,54.9082,54.5498,54.6854,26811.0
2023-03-17 11:30:00,56.43,56.57,56.08,56.54,78476.0,54.666,54.8017,54.327,54.7726,78476.0
2023-03-17 12:00:00,56.55,56.65,56.41,56.62,36370.0,54.7823,54.8792,54.6467,54.8501,36370.0
2023-03-17 12:30:00,56.64,56.83,56.46,56.55,44805.0,54.8695,55.0535,54.6951,54.7823,44805.0
2023-03-17 13:00:00,56.55,56.84,56.55,56.65,32646.0,54.7823,55.0632,54.7823,54.8792,32646.0
2023-03-17 13:30:00,56.64,56.75,56.47,56.7,36214.0,54.8695,54.976,54.7048,54.9276,36214.0
2023-03-17 14:00:00,56.7,56.78,56.45,56.51,51017.0,54.9276,55.0051,54.6854,54.7435,51017.0
2023-03-17 14:30:00,56.51,56.75,56.42,56.72,90643.0,54.7435,54.976,54.6564,54.947,90643.0
2023-03-17 15:00:00,56.74,57.02,56.62,56.99,113898.0,54.9664,55.2376,54.8501,55.2085,113898.0
2023-03-17 15:30:00,56.95,57.05,56.75,56.96,293717.0,55.1698,55.2667,54.976,55.1795,293717.0
2023-03-20 09:30:00,57.22,57.94,57.22,57.78,44639.0,55.4313,56.1288,55.4313,55.9738,44639.0
2023-03-20 10:00:00,57.89,58.12,57.61,58.06,64188.0,56.0804,56.3032,55.8092,56.2451,64188.0
2023-03-20 10:30:00,58.12,58.27,57.9,58.12,33662.0,56.3032,56.4485,56.0901,56.3032,33662.0
2023-03-20 11:00:00,58.21,58.26,57.9,57.95,30273.0,56.3904,56.4388,56.0901,56.1385,30273.0
2023-03-20 11:30:00,57.95,58.02,57.82,57.82,34809.0,56.1385,56.2063,56.0126,56.0126,34809.0
2023-03-20 12:00:00,57.83,57.83,57.41,57.48,33543.0,56.0223,56.0223,55.6154,55.6832,33543.0
2023-03-20 12:30:00,57.49,57.92,57.46,57.87,25897.0,55.6929,56.1095,55.6638,56.061,25897.0
2023-03-20 13:00:00,57.88,58.09,57.86,58.02,18597.0,56.0707,56.2742,56.0513,56.2063,18597.0
2023-03-20 13:30:00,58.01,58.11,57.89,57.9,27815.0,56.1967,56.2935,56.0804,56.0901,27815.0
2023-03-20 14:00:00,57.87,57.93,57.77,57.86,28408.0,56.061,56.1192,55.9642,56.0513,28408.0
2023-03-20 14:30:00,57.87,57.9,57.66,57.76,30771.0,56.061,56.0901,55.8576,55.9545,30771.0
2023-03-20 15:00:00,57.77,57.94,57.73,57.94,48959.0,55.9642,56.1288,55.9254,56.1288,48959.0
2023-03-20 15:30:00,57.92,58.21,57.91,58.01,219850.0,56.1095,56.3904,56.0998,56.1967,219850.0
2023-03-21 09:30:00,58.85,59.09,58.71,59.0,62029.0,57.0104,57.2429,56.8748,57.1557,62029.0
2023-03-21 10:00:00,59.04,59.24,58.78,58.87,27404.0,57.1945,57.3882,56.9426,57.0298,27404.0
2023-03-21 10:30:00,58.85,58.99,58.74,58.85,16417.0,57.0104,57.146,56.9038,57.0104,16417.0
2023-03-21 11:00:00,58.87,59.09,58.85,59.02,23899.0,57.0298,57.2429,57.0104,57.1751,23899.0
2023-03-21 11:30:00,59.0,59.01,58.55,58.66,11498.0,57.1557,57.1654,56.7198,56.8263,11498.0
2023-03-21 12:00:00,58.65,58.77,58.56,58.71,13114.0,56.8166,56.9329,56.7295,56.8748,13114.0
2023-03-21 12:30:00,58.69,58.74,58.56,58.7,15999.0,56.8554,56.9038,56.7295,56.8651,15999.0
2023-03-21 13:00:00,58.69,58.76,58.47,58.52,25810.0,56.8554,56.9232,56.6423,56.6907,25810.0
2023-03-21 13:30:00,58.53,58.62,58.14,58.14,21191.0,56.7004,56.7876,56.3226,56.3226,21191.0
2023-03-21 14:00:00,58.15,58.42,58.12,58.38,19295.0,56.3323,56.5938,56.3032,56.5551,19295.0
2023-03-21 14:30:00,58.36,58.4,58.26,58.37,22181.0,56.5357,56.5745,56.4388,56.5454,22181.0
2023-03-21 15:00:00,58.37,58.66,58.36,58.63,27817.0,56.5454,56.8263,56.5357,56.7973,27817.0
2023-03-21 15:30:00,58.64,58.94,58.51,58.65,154213.0,56.807,57.0976,56.681,56.8166,154213.0
2023-03-22 09:30:00,58.31,58.71,57.97,58.12,41747.0,56.4873,56.8748,56.1579,56.3032,41747.0
2023-03-22 10:00:00,58.08,58.49,57.88,58.49,46276.0,56.2645,56.6617,56.0707,56.6617,46276.0
2023-03-22 10:30:00,58.48,58.5,58.28,58.41,23819.0,56.652,56.6713,56.4582,56.5842,23819.0
2023-03-22 11:00:00,58.48,58.52,58.27,58.27,16935.0,56.652,56.6907,56.4485,56.4485,16935.0
2023-03-22 11:30:00,58.29,58.32,58.09,58.32,16749.0,56.4679,56.497,56.2742,56.497,16749.0
2023-03-22 12:00:00,58.22,58.22,57.95,58.07,34514.0,56.4001,56.4001,56.1385,56.2548,34514.0
2023-03-22 12:30:00,58.05,58.1,57.95,58.03,17591.0,56.2354,56.2838,56.1385,56.216,17591.0
2023-03-22 13:00:00,58.0,58.11,57.9,58.09,29157.0,56.187,56.2935,56.0901,56.2742,29157.0
2023-03-22 13:30:00,58.07,58.31,58.06,58.3,11124.0,56.2548,56.4873,56.2451,56.4776,11124.0
2023-03-22 14:00:00,58.42,58.84,58.31,58.43,20787.0,56.5938,57.0007,56.4873,56.6035,20787.0
2023-03-22 14:30:00,58.41,58.9,58.03,58.3,22012.0,56.5842,57.0588,56.216,56.4776,22012.0
2023-03-22 15:00:00,58.25,58.37,57.75,58.27,88654.0,56.4292,56.5454,55.9448,56.4485,88654.0
2023-03-22 15:30:00,58.27,58.27,56.95,56.96,171886.0,56.4485,56.4485,55.1698,55.1795,171886.0
2023-03-23 09:30:00,57.41,57.97,57.05,57.74,27283.0,55.6154,56.1579,55.2667,55.9351,27283.0
2023-03-23 10:00:00,57.72,57.85,57.57,57.69,24771.0,55.9157,56.0417,55.7704,55.8867,24771.0
2023-03-23 10:30:00,57.66,58.57,57.63,58.5,146064.0,55.8576,56.7391,55.8285,56.6713,146064.0
2023-03-23 11:00:00,58.51,58.83,58.38,58.4,244463.0,56.681,56.991,56.5551,56.5745,244463.0
2023-03-23 11:30:00,58.42,58.66,58.42,58.42,27873.0,56.5938,56.8263,56.5938,56.5938,27873.0
2023-03-23 12:00:00,58.42,58.53,57.96,58.04,94917.0,56.5938,56.7004,56.1482,56.2257,94917.0
2023-03-23 12:30:00,58.05,58.07,57.68,57.75,18939.0,56.2354,56.2548,55.877,55.9448,18939.0
2023-03-23 13:00:00,57.72,57.83,57.49,57.56,22445.0,55.9157,56.0223,55.6929,55.7607,22445.0
2023-03-23 13:30:00,57.62,57.71,57.39,57.44,27143.0,55.8188,55.906,55.596,55.6445,27143.0
2023-03-23 14:00:00,57.45,57.52,56.83,56.83,28375.0,55.6542,55.722,55.0535,55.0535,28375.0
2023-03-23 14:30:00,56.84,56.91,56.41,56.73,41680.0,55.0632,55.131,54.6467,54.9567,41680.0
2023-03-23 15:00:00,56.75,57.16,56.41,56.61,61143.0,54.976,55.3732,54.6467,54.8404,61143.0
2023-03-23 15:30:00,56.6,57.22,56.54,56.99,146946.0,54.8307,55.4313,54.7726,55.2085,146946.0
2023-03-24 09:30:00,56.4,56.4,55.6,56.26,30743.0,54.637,54.637,53.862,54.5014,30743.0
2023-03-24 10:00:00,56.26,56.8,56.18,56.77,14833.0,54.5014,55.0245,54.4239,54.9954,14833.0
2023-03-24 10:30:00,56.74,56.84,56.16,56.18,21609.0,54.9664,55.0632,54.4045,54.4239,21609.0
2023-03-24 11:00:00,56.15,56.34,56.02,56.27,25560.0,54.3948,54.5789,54.2689,54.511,25560.0
2023-03-24 11:30:00,56.22,56.72,56.2,56.72,11465.0,54.4626,54.947,54.4432,54.947,11465.0
2023-03-24 12:00:00,56.74,56.94,56.7,56.79,33082.0,54.9664,55.1601,54.9276,55.0148,33082.0
2023-03-24 12:30:00,56.82,57.03,56.71,56.84,26376.0,55.0439,55.2473,54.9373,55.0632,26376.0
2023-03-24 13:00:00,56.79,56.99,56.65,56.88,12822.0,55.0148,55.2085,54.8792,55.102,12822.0
2023-03-24 13:30:00,56.87,56.95,56.56,56.74,19044.0,55.0923,55.1698,54.792,54.9664,19044.0
2023-03-24 14:00:00,56.77,57.0,56.76,56.96,17626.0,54.9954,55.2182,54.9857,55.1795,17626.0
2023-03-24 14:30:00,56.95,57.02,56.84,56.89,21553.0,55.1698,55.2376,55.0632,55.1117,21553.0
2023-03-24 15:00:00,56.9,57.06,56.8,56.99,45332.0,55.1214,55.2764,55.0245,55.2085,45332.0
2023-03-24 15:30:00,57.0,57.06,56.79,57.04,93299.0,55.2182,55.2764,55.0148,55.257,93299.0
2023-03-27 09:30:00,57.69,57.76,56.92,56.99,44399.0,55.8867,55.9545,55.1407,55.2085,44399.0
2023-03-27 10:00:00,57.01,57.17,56.72,56.82,18535.0,55.2279,55.3829,54.947,55.0439,18535.0
2023-03-27 10:30:00,56.8,56.84,56.6,56.61,20597.0,55.0245,55.0632,54.8307,54.8404,20597.0
2023-03-27 11:00:00,56.6,56.61,56.41,56.52,19467.0,54.8307,54.8404,54.6467,54.7532,19467.0
2023-03-27 11:30:00,56.52,56.63,56.46,56.57,22019.0,54.7532,54.8598,54.6951,54.8017,22019.0
2023-03-27 12:00:00,56.58,56.88,56.57,56.8,22607.0,54.8114,55.102,54.8017,55.0245,22607.0
2023-03-27 12:30:00,56.84,57.01,56.76,56.97,18982.0,55.0632,55.2279,54.9857,55.1892,18982.0
2023-03-27 13:00:00,56.97,57.03,56.77,56.88,23615.0,55.1892,55.2473,54.9954,55.102,23615.0
2023-03-27 13:30:00,56.88,57.04,56.82,56.95,30625.0,55.102,55.257,55.0439,55.1698,30625.0
2023-03-27 14:00:00,56.88,56.89,56.76,56.83,34306.0,55.102,55.1117,54.9857,55.0535,34306.0
2023-03-27 14:30:00,56.83,57.1,56.82,57.0,24796.0,55.0535,55.3151,55.0439,55.2182,24796.0
2023-03-27 15:00:00,57.0,57.09,56.93,57.04,30391.0,55.2182,55.3054,55.1504,55.257,30391.0
2023-03-27 15:30:00,57.05,57.05,56.54,56.66,181446.0,55.2667,55.2667,54.7726,54.8889,181446.0
2023-03-28 09:30:00,56.46,57.36,56.36,57.14,24221.0,54.6951,55.567,54.5982,55.3539,24221.0
2023-03-28 10:00:00,57.12,57.52,57.05,57.21,22924.0,55.3345,55.722,55.2667,55.4217,22924.0
2023-03-28 10:30:00,57.23,57.24,56.92,57.08,23184.0,55.441,55.4507,55.1407,55.2957,23184.0
2023-03-28 11:00:00,57.08,57.24,56.98,57.22,21521.0,55.2957,55.4507,55.1989,55.4313,21521.0
2023-03-28 11:30:00,57.22,57.38,57.05,57.14,21717.0,55.4313,55.5863,55.2667,55.3539,21717.0
2023-03-28 12:00:00,57.15,57.18,56.9,56.9,27294.0,55.3635,55.3926,55.1214,55.1214,27294.0
2023-03-28 12:30:00,56.9,57.06,56.86,57.02,21723.0,55.1214,55.2764,55.0826,55.2376,21723.0
2023-03-28 13:00:00,57.02,57.02,56.8,56.83,14105.0,55.2376,55.2376,55.0245,55.0535,14105.0
2023-03-28 13:30:00,56.82,56.85,56.69,56.73,22598.0,55.0439,55.0729,54.9179,54.9567,22598.0
2023-03-28 14:00:00,56.75,56.88,56.6,56.62,29562.0,54.976,55.102,54.8307,54.8501,29562.0
2023-03-28 14:30:00,56.61,56.9,56.53,56.86,34670.0,54.8404,55.1214,54.7629,55.0826,34670.0
2023-03-28 15:00:00,56.86,56.95,56.76,56.78,54219.0,55.0826,55.1698,54.9857,55.0051,54219.0
2023-03-28 15:30:00,56.78,57.25,56.75,57.1,132187.0,55.0051,55.4604,54.976,55.3151,132187.0
2023-03-29 09:30:00,57.71,57.71,57.29,57.36,16052.0,55.906,55.906,55.4992,55.567,16052.0
2023-03-29 10:00:00,57.38,57.47,57.2,57.32,30397.0,55.5863,55.6735,55.412,55.5282,30397.0
2023-03-29 10:30:00,57.33,57.38,57.05,57.05,24573.0,55.5379,55.5863,55.2667,55.2667,24573.0
2023-03-29 11:00:00,57.04,57.21,56.98,57.04,24135.0,55.257,55.4217,55.1989,55.257,24135.0
2023-03-29 11:30:00,57.04,57.1,56.98,56.98,18109.0,55.257,55.3151,55.1989,55.1989,18109.0
2023-03-29 12:00:00,56.98,57.09,56.92,56.98,25552.0,55.1989,55.3054,55.1407,55.1989,25552.0
2023-03-29 12:30:00,56.98,57.1,56.88,56.89,18803.0,55.1989,55.3151,55.102,55.1117,18803.0
2023-03-29 13:00:00,56.9,57.05,56.86,57.0,21678.0,55.1214,55.2667,55.0826,55.2182,21678.0
2023-03-29 13:30:00,56.99,57.15,56.91,57.12,19851.0,55.2085,55.3635,55.131,55.3345,19851.0
2023-03-29 14:00:00,57.1,57.24,57.06,57.19,14160.0,55.3151,55.4507,55.2764,55.4023,14160.0
2023-03-29 14:30:00,57.19,57.42,57.18,57.36,20814.0,55.4023,55.6251,55.3926,55.567,20814.0
2023-03-29 15:00:00,57.36,57.52,57.23,57.52,30090.0,55.567,55.722,55.441,55.722,30090.0
2023-03-29 15:30:00,57.52,57.71,57.44,57.7,81867.0,55.722,55.906,55.6445,55.8963,81867.0
2023-03-30 09:30:00,58.19,58.55,57.99,58.41,12132.0,56.371,56.7198,56.1773,56.5842,12132.0
2023-03-30 10:00:00,58.45,58.48,58.04,58.26,12704.0,56.6229,56.652,56.2257,56.4388,12704.0
2023-03-30 10:30:00,58.22,58.22,57.82,57.86,15991.0,56.4001,56.4001,56.0126,56.0513,15991.0
2023-03-30 11:00:00,57.8,57.84,57.65,57.75,26022.0,55.9932,56.032,55.8479,55.9448,26022.0
2023-03-30 11:30:00,57.73,57.73,57.42,57.48,11994.0,55.9254,55.9254,55.6251,55.6832,11994.0
2023-03-30 12:00:00,57.47,57.65,57.43,57.59,9263.0,55.6735,55.8479,55.6348,55.7898,9263.0
2023-03-30 12:30:00,57.57,57.63,57.43,57.55,12000.0,55.7704,55.8285,55.6348,55.751,12000.0
2023-03-30 13:00:00,57.53,57.61,57.45,57.48,14048.0,55.7317,55.8092,55.6542,55.6832,14048.0
2023-03-30 13:30:00,57.47,57.47,57.18,57.37,17725.0,55.6735,55.6735,55.3926,55.5767,17725.0
2023-03-30 14:00:00,57.36,57.44,57.32,57.41,14736.0,55.567,55.6445,55.5282,55.6154,14736.0
2023-03-30 14:30:00,57.41,57.49,57.34,57.34,18055.0,55.6154,55.6929,55.5476,55.5476,18055.0
2023-03-30 15:00:00,57.32,57.37,57.2,57.37,45591.0,55.5282,55.5767,55.412,55.5767,45591.0
2023-03-30 15:30:00,57.38,57.42,57.17,57.37,142640.0,55.5863,55.6251,55.3829,55.5767,142640.0
2023-03-31 09:30:00,58.02,58.18,57.78,57.83,18755.0,56.2063,56.3613,55.9738,56.0223,18755.0
2023-03-31 10:00:00,57.85,58.0,57.84,57.93,16593.0,56.0417,56.187,56.032,56.1192,16593.0
2023-03-31 10:30:00,57.92,57.99,57.75,57.91,16176.0,56.1095,56.1773,55.9448,56.0998,16176.0
2023-03-31 11:00:00,57.93,58.56,57.85,58.56,36536.0,56.1192,56.7295,56.0417,56.7295,36536.0
2023-03-31 11:30:00,58.57,58.88,58.56,58.77,37417.0,56.7391,57.0395,56.7295,56.9329,37417.0
2023-03-31 12:00:00,58.8,59.09,58.79,59.01,40171.0,56.962,57.2429,56.9523,57.1654,40171.0
2023-03-31 12:30:00,59.02,59.03,58.8,58.88,37920.0,57.1751,57.1848,56.962,57.0395,37920.0
2023-03-31 13:00:00,58.89,58.91,58.35,58.35,30043.0,57.0491,57.0685,56.526,56.526,30043.0
2023-03-31 13:30:00,58.36,58.41,58.15,58.22,60341.0,56.5357,56.5842,56.3323,56.4001,60341.0
2023-03-31 14:00:00,58.22,58.37,58.11,58.14,56149.0,56.4001,56.5454,56.2935,56.3226,56149.0
2023-03-31 14:30:00,58.16,58.31,58.09,58.31,53595.0,56.342,56.4873,56.2742,56.4873,53595.0
2023-03-31 15:00:00,58.32,58.77,58.31,58.75,98612.0,56.497,56.9329,56.4873,56.9135,98612.0
2023-03-31 15:30:00,58.77,58.89,58.63,58.76,274656.0,56.9329,57.0491,56.7973,56.9232,274656.0
2023-04-03 09:30:00,58.84,58.97,58.51,58.95,20460.0,57.0007,57.1266,56.681,57.1073,20460.0
2023-04-03 10:00:00,58.95,59.1,58.63,59.02,35238.0,57.1073,57.2526,56.7973,57.1751,35238.0
2023-04-03 10:30:00,59.07,59.07,58.23,58.29,19975.0,57.2235,57.2235,56.4098,56.4679,19975.0
2023-04-03 11:00:00,58.29,58.37,58.1,58.23,24505.0,56.4679,56.5454,56.2838,56.4098,24505.0
2023-04-03 11:30:00,58.21,58.32,58.11,58.29,30598.0,56.3904,56.497,56.2935,56.4679,30598.0
2023-04-03 12:00:00,58.32,58.4,58.22,58.34,29803.0,56.497,56.5745,56.4001,56.5163,29803.0
2023-04-03 12:30:00,58.34,58.41,58.16,58.2,22964.0,56.5163,56.5842,56.342,56.3807,22964.0
2023-04-03 13:00:00,58.21,58.3,58.15,58.16,30798.0,56.3904,56.4776,56.3323,56.342,30798.0
2023-04-03 13:30:00,58.17,58.2,58.0,58.19,46335.0,56.3517,56.3807,56.187,56.371,46335.0
2023-04-03 14:00:00,58.18,58.25,58.08,58.16,14530.0,56.3613,56.4292,56.2645,56.342,14530.0
2023-04-03 14:30:00,58.15,58.23,58.07,58.1,27826.0,56.3323,56.4098,56.2548,56.2838,27826.0
2023-04-03 15:00:00,58.1,58.3,58.08,58.26,26681.0,56.2838,56.4776,56.2645,56.4388,26681.0
2023-04-03 15:30:00,58.27,58.52,58.24,58.52,181369.0,56.4485,56.6907,56.4195,56.6907,181369.0
2023-04-04 09:30:00,58.11,58.17,57.86,57.86,23919.0,56.2935,56.3517,56.0513,56.0513,23919.0
2023-04-04 10:00:00,57.97,58.17,57.2,57.25,17084.0,56.1579,56.3517,55.412,55.4604,17084.0
2023-04-04 10:30:00,57.23,57.32,56.53,56.53,23119.0,55.441,55.5282,54.7629,54.7629,23119.0
2023-04-04 11:00:00,56.52,56.52,56.1,56.3,22421.0,54.7532,54.7532,54.3464,54.5401,22421.0
2023-04-04 11:30:00,56.3,56.34,56.09,56.1,17850.0,54.5401,54.5789,54.3367,54.3464,17850.0
2023-04-04 12:00:00,56.13,56.25,56.0,56.25,12118.0,54.3754,54.4917,54.2495,54.4917,12118.0
2023-04-04 12:30:00,56.28,56.56,56.28,56.55,31623.0,54.5207,54.792,54.5207,54.7823,31623.0
2023-04-04 13:00:00,56.55,56.82,56.54,56.75,17928.0,54.7823,55.0439,54.7726,54.976,17928.0
2023-04-04 13:30:00,56.75,56.78,56.4,56.4,27025.0,54.976,55.0051,54.637,54.637,27025.0
2023-04-04 14:00:00,56.38,56.44,56.2,56.22,13076.0,54.6176,54.6757,54.4432,54.4626,13076.0
2023-04-04 14:30:00,56.17,56.32,56.17,56.23,20999.0,54.4142,54.5595,54.4142,54.4723,20999.0
2023-04-04 15:00:00,56.22,56.35,56.16,56.16,27121.0,54.4626,54.5885,54.4045,54.4045,27121.0
2023-04-04 15:30:00,56.17,56.25,56.02,56.19,163437.0,54.4142,54.4917,54.2689,54.4335,163437.0
2023-04-05 09:30:00,56.29,56.4,55.65,56.1,27284.0,54.5304,54.637,53.9104,54.3464,27284.0
2023-04-05 10:00:00,56.18,56.18,55.53,55.73,26381.0,54.4239,54.4239,53.7942,53.9879,26381.0
2023-04-05 10:30:00,55.76,55.95,55.46,55.54,29946.0,54.017,54.201,53.7264,53.8039,29946.0
2023-04-05 11:00:00,55.53,55.64,55.37,55.44,26202.0,53.7942,53.9007,53.6392,53.707,26202.0
2023-04-05 11:30:00,55.48,55.52,55.22,55.34,23816.0,53.7457,53.7845,53.4939,53.6101,23816.0
2023-04-05 12:00:00,55.33,55.44,55.14,55.27,18788.0,53.6004,53.707,53.4164,53.5423,18788.0
2023-04-05 12:30:00,55.23,55.29,55.14,55.2,16458.0,53.5036,53.5617,53.4164,53.4745,16458.0
2023-04-05 13:00:00,55.19,55.45,55.18,55.36,23565.0,53.4648,53.7167,53.4551,53.6295,23565.0
2023-04-05 13:30:00,55.35,55.36,55.06,55.17,22069.0,53.6198,53.6295,53.3389,53.4454,22069.0
2023-04-05 14:00:00,55.16,55.28,54.93,54.96,47727.0,53.4357,53.552,53.2129,53.242,47727.0
2023-04-05 14:30:00,54.99,55.16,54.97,55.07,45381.0,53.2711,53.4357,53.2517,53.3486,45381.0
2023-04-05 15:00:00,55.07,55.07,54.91,54.99,44361.0,53.3486,53.3486,53.1936,53.2711,44361.0
2023-04-05 15:30:00,55.0,55.21,54.91,55.05,209693.0,53.2807,53.4842,53.1936,53.3292,209693.0
2023-04-06 09:30:00,55.22,55.22,54.21,54.29,140775.0,53.4939,53.4939,52.5154,52.5929,140775.0
2023-04-06 10:00:00,54.34,54.68,54.29,54.4,75501.0,52.6414,52.9707,52.5929,52.6995,75501.0
2023-04-06 10:30:00,54.39,54.61,54.29,54.52,67522.0,52.6898,52.9029,52.5929,52.8157,67522.0
2023-04-06 11:00:00,54.55,54.95,54.53,54.78,77110.0,52.8448,53.2323,52.8254,53.0676,77110.0
2023-04-06 11:30:00,54.76,55.0,54.62,54.97,38607.0,53.0482,53.2807,52.9126,53.2517,38607.0
2023-04-06 12:00:00,54.97,55.11,54.97,55.0,39749.0,53.2517,53.3873,53.2517,53.2807,39749.0
2023-04-06 12:30:00,55.0,55.28,54.99,55.1,20380.0,53.2807,53.552,53.2711,53.3776,20380.0
2023-04-06 13:00:00,55.08,55.31,55.05,55.24,49180.0,53.3582,53.5811,53.3292,53.5132,49180.0
2023-04-06 13:30:00,55.25,55.26,55.0,55.02,35941.0,53.5229,53.5326,53.2807,53.3001,35941.0
2023-04-06 14:00:00,55.02,55.39,55.0,55.36,37392.0,53.3001,53.6586,53.2807,53.6295,37392.0
2023-04-06 14:30:00,55.37,55.48,55.35,55.46,32588.0,53.6392,53.7457,53.6198,53.7264,32588.0
2023-04-06 15:00:00,55.46,55.58,55.35,55.55,93160.0,53.7264,53.8426,53.6198,53.8136,93160.0
2023-04-06 15:30:00,55.56,55.62,55.47,55.5,226215.0,53.8232,53.8814,53.7361,53.7651,226215.0
2023-04-10 09:30:00,55.09,56.12,55.09,55.9,19103.0,53.3679,54.3657,53.3679,54.1526,19103.0
2023-04-10 10:00:00,55.93,56.27,55.82,55.94,48055.0,54.1817,54.511,54.0751,54.1914,48055.0
2023-04-10 10:30:00,55.99,56.26,55.89,55.96,20699.0,54.2398,54.5014,54.1429,54.2107,20699.0
2023-04-10 11:00:00,55.96,55.98,55.81,55.95,16982.0,54.2107,54.2301,54.0654,54.201,16982.0
2023-04-10 11:30:00,55.96,56.01,55.74,55.83,20684.0,54.2107,54.2592,53.9976,54.0848,20684.0
2023-04-10 12:00:00,55.83,55.85,55.72,55.85,33026.0,54.0848,54.1042,53.9782,54.1042,33026.0
2023-04-10 12:30:00,55.82,56.24,55.76,56.17,21651.0,54.0751,54.482,54.017,54.4142,21651.0
2023-04-10 13:00:00,56.19,56.24,56.02,56.05,27664.0,54.4335,54.482,54.2689,54.2979,27664.0
2023-04-10 13:30:00,56.08,56.09,55.94,56.01,21476.0,54.327,54.3367,54.1914,54.2592,21476.0
2023-04-10 14:00:00,56.01,56.3,55.97,56.22,28479.0,54.2592,54.5401,54.2204,54.4626,28479.0
2023-04-10 14:30:00,56.24,56.49,56.2,56.44,54336.0,54.482,54.7242,54.4432,54.6757,54336.0
2023-04-10 15:00:00,56.45,56.56,56.45,56.54,40020.0,54.6854,54.792,54.6854,54.7726,40020.0
2023-04-10 15:30:00,56.55,56.9,56.55,56.78,286607.0,54.7823,55.1214,54.7823,55.0051,286607.0
2023-04-11 09:30:00,57.51,58.25,57.31,58.0,92127.0,55.7123,56.4292,55.5185,56.187,92127.0
2023-04-11 10:00:00,57.99,58.62,57.75,58.55,153290.0,56.1773,56.7876,55.9448,56.7198,153290.0
2023-04-11 10:30:00,58.55,58.74,58.33,58.73,92495.0,56.7198,56.9038,56.5067,56.8941,92495.0
2023-04-11 11:00:00,58.75,58.88,58.64,58.76,53124.0,56.9135,57.0395,56.807,56.9232,53124.0
2023-04-11 11:30:00,58.77,58.96,58.53,58.91,33950.0,56.9329,57.117,56.7004,57.0685,33950.0
2023-04-11 12:00:00,58.95,59.0,58.75,58.84,29790.0,57.1073,57.1557,56.9135,57.0007,29790.0
2023-04-11 12:30:00,58.85,58.87,58.64,58.67,27220.0,57.0104,57.0298,56.807,56.836,27220.0
2023-04-11 13:00:00,58.67,58.68,58.42,58.54,20759.0,56.836,56.8457,56.5938,56.7101,20759.0
2023-04-11 13:30:00,58.57,58.76,58.33,58.76,48627.0,56.7391,56.9232,56.5067,56.9232,48627.0
2023-04-11 14:00:00,58.76,58.89,58.72,58.87,31950.0,56.9232,57.0491,56.8845,57.0298,31950.0
2023-04-11 14:30:00,58.87,59.12,58.87,59.06,32270.0,57.0298,57.272,57.0298,57.2138,32270.0
2023-04-11 15:00:00,59.07,59.14,58.97,59.05,35864.0,57.2235,57.2913,57.1266,57.2041,35864.0
2023-04-11 15:30:00,59.06,59.08,58.58,58.62,192401.0,57.2138,57.2332,56.7488,56.7876,192401.0
2023-04-12 09:30:00,59.44,59.67,58.88,58.95,41531.0,57.582,57.8048,57.0395,57.1073,41531.0
2023-04-12 10:00:00,58.9,59.07,58.41,58.65,18082.0,57.0588,57.2235,56.5842,56.8166,18082.0
2023-04-12 10:30:00,58.67,58.7,58.29,58.29,22002.0,56.836,56.8651,56.4679,56.4679,22002.0
2023-04-12 11:00:00,58.29,58.41,58.03,58.26,19749.0,56.4679,56.5842,56.216,56.4388,19749.0
2023-04-12 11:30:00,58.34,58.6,58.3,58.59,24832.0,56.5163,56.7682,56.4776,56.7585,24832.0
2023-04-12 12:00:00,58.6,58.73,58.5,58.72,27751.0,56.7682,56.8941,56.6713,56.8845,27751.0
2023-04-12 12:30:00,58.74,58.78,58.59,58.65,27185.0,56.9038,56.9426,56.7585,56.8166,27185.0
2023-04-12 13:00:00,58.63,58.85,58.55,58.82,15082.0,56.7973,57.0104,56.7198,56.9813,15082.0
2023-04-12 13:30:00,58.82,58.9,58.73,58.78,74249.0,56.9813,57.0588,56.8941,56.9426,74249.0
2023-04-12 14:00:00,58.76,58.97,58.59,58.65,33061.0,56.9232,57.1266,56.7585,56.8166,33061.0
2023-04-12 14:30:00,58.63,58.63,58.4,58.57,23112.0,56.7973,56.7973,56.5745,56.7391,23112.0
2023-04-12 15:00:00,58.54,58.61,58.23,58.31,33288.0,56.7101,56.7779,56.4098,56.4873,33288.0
2023-04-12 15:30:00,58.31,58.54,58.18,58.24,141888.0,56.4873,56.7101,56.3613,56.4195,141888.0
2023-04-13 09:30:00,58.36,58.48,57.89,57.9,20209.0,56.5357,56.652,56.0804,56.0901,20209.0
2023-04-13 10:00:00,57.94,58.4,57.79,58.38,20943.0,56.1288,56.5745,55.9835,56.5551,20943.0
2023-04-13 10:30:00,58.44,58.55,58.31,58.43,34841.0,56.6132,56.7198,56.4873,56.6035,34841.0
2023-04-13 11:00:00,58.43,58.49,58.3,58.45,25920.0,56.6035,56.6617,56.4776,56.6229,25920.0
2023-04-13 11:30:00,58.44,58.45,58.27,58.42,15844.0,56.6132,56.6229,56.4485,56.5938,15844.0
2023-04-13 12:00:00,58.44,58.7,58.44,58.67,16323.0,56.6132,56.8651,56.6132,56.836,16323.0
2023-04-13 12:30:00,58.7,58.82,58.67,58.75,19330.0,56.8651,56.9813,56.836,56.9135,19330.0
2023-04-13 13:00:00,58.75,59.11,58.69,59.08,37759.0,56.9135,57.2623,56.8554,57.2332,37759.0
2023-04-13 13:30:00,59.07,59.33,59.06,59.24,32260.0,57.2235,57.4754,57.2138,57.3882,32260.0
2023-04-13 14:00:00,59.25,59.36,59.16,59.36,21417.0,57.3979,57.5045,57.3107,57.5045,21417.0
2023-04-13 14:30:00,59.37,59.38,59.16,59.22,25016.0,57.5141,57.5238,57.3107,57.3688,25016.0
2023-04-13 15:00:00,59.23,59.32,59.14,59.27,31267.0,57.3785,57.4657,57.2913,57.4173,31267.0
2023-04-13 15:30:00,59.25,59.26,58.85,59.0,148234.0,57.3979,57.4076,57.0104,57.1557,148234.0
2023-04-14 09:30:00,58.74,59.41,58.74,59.11,17374.0,56.9038,57.5529,56.9038,57.2623,17374.0
2023-04-14 10:00:00,59.1,59.51,58.81,58.88,26690.0,57.2526,57.6498,56.9716,57.0395,26690.0
2023-04-14 10:30:00,58.92,59.01,58.75,58.88,18251.0,57.0782,57.1654,56.9135,57.0395,18251.0
2023-04-14 11:00:00,58.88,58.89,58.58,58.7,13485.0,57.0395,57.0491,56.7488,56.8651,13485.0
2023-04-14 11:30:00,58.72,58.83,58.62,58.73,13041.0,56.8845,56.991,56.7876,56.8941,13041.0
2023-04-14 12:00:00,58.76,58.86,58.68,58.68,15792.0,56.9232,57.0201,56.8457,56.8457,15792.0
2023-04-14 12:30:00,58.69,58.69,58.4,58.44,11960.0,56.8554,56.8554,56.5745,56.6132,11960.0
2023-04-14 13:00:00,58.46,58.6,58.4,58.41,26248.0,56.6326,56.7682,56.5745,56.5842,26248.0
2023-04-14 13:30:00,58.36,58.37,58.21,58.25,11641.0,56.5357,56.5454,56.3904,56.4292,11641.0
2023-04-14 14:00:00,58.27,58.47,58.16,58.38,14903.0,56.4485,56.6423,56.342,56.5551,14903.0
2023-04-14 14:30:00,58.4,58.47,58.32,58.38,17315.0,56.5745,56.6423,56.497,56.5551,17315.0
2023-04-14 15:00:00,58.38,58.5,58.17,58.47,23362.0,56.5551,56.6713,56.3517,56.6423,23362.0
2023-04-14 15:30:00,58.47,58.69,58.47,58.68,120727.0,56.6423,56.8554,56.6423,56.8457,120727.0
2023-04-17 09:30:00,58.79,59.13,58.56,58.88,21464.0,56.9523,57.2816,56.7295,57.0395,21464.0
2023-04-17 10:00:00,58.92,59.06,58.8,59.05,23444.0,57.0782,57.2138,56.962,57.2041,23444.0
2023-04-17 10:30:00,59.06,59.2,58.87,58.94,33261.0,57.2138,57.3495,57.0298,57.0976,33261.0
2023-04-17 11:00:00,58.98,59.0,58.7,58.7,22092.0,57.1363,57.1557,56.8651,56.8651,22092.0
2023-04-17 11:30:00,58.69,58.75,58.54,58.71,24399.0,56.8554,56.9135,56.7101,56.8748,24399.0
2023-04-17 12:00:00,58.72,58.77,58.62,58.67,19842.0,56.8845,56.9329,56.7876,56.836,19842.0
2023-04-17 12:30:00,58.67,58.74,58.63,58.69,10886.0,56.836,56.9038,56.7973,56.8554,10886.0
2023-04-17 13:00:00,58.68,58.82,58.67,58.78,8800.0,56.8457,56.9813,56.836,56.9426,8800.0
2023-04-17 13:30:00,58.8,58.82,58.52,58.58,17400.0,56.962,56.9813,56.6907,56.7488,17400.0
2023-04-17 14:00:00,58.58,58.68,58.51,58.63,19878.0,56.7488,56.8457,56.681,56.7973,19878.0
2023-04-17 14:30:00,58.65,58.94,58.63,58.9,18636.0,56.8166,57.0976,56.7973,57.0588,18636.0
2023-04-17 15:00:00,58.92,59.08,58.91,59.03,29458.0,57.0782,57.2332,57.0685,57.1848,29458.0
2023-04-17 15:30:00,59.01,59.01,58.73,58.95,94403.0,57.1654,57.1654,56.8941,57.1073,94403.0
2023-04-18 09:30:00,59.3,59.75,59.27,59.27,19465.0,57.4463,57.8823,57.4173,57.4173,19465.0
2023-04-18 10:00:00,59.27,59.44,59.19,59.28,25071.0,57.4173,57.582,57.3398,57.427,25071.0
2023-04-18 10:30:00,59.28,59.41,59.14,59.28,17957.0,57.427,57.5529,57.2913,57.427,17957.0
2023-04-18 11:00:00,59.28,59.46,59.24,59.46,36005.0,57.427,57.6013,57.3882,57.6013,36005.0
2023-04-18 11:30:00,59.46,59.57,59.39,59.5,20383.0,57.6013,57.7079,57.5335,57.6401,20383.0
2023-04-18 12:00:00,59.5,59.68,59.49,59.68,11904.0,57.6401,57.8145,57.6304,57.8145,11904.0
2023-04-18 12:30:00,59.7,59.8,59.68,59.79,33744.0,57.8338,57.9307,57.8145,57.921,33744.0
2023-04-18 13:00:00,59.79,59.8,59.45,59.5,37723.0,57.921,57.9307,57.5916,57.6401,37723.0
2023-04-18 13:30:00,59.51,59.59,59.37,59.4,13744.0,57.6498,57.7273,57.5141,57.5432,13744.0
2023-04-18 14:00:00,59.37,59.53,59.33,59.51,20951.0,57.5141,57.6691,57.4754,57.6498,20951.0
2023-04-18 14:30:00,59.51,59.57,59.27,59.35,30199.0,57.6498,57.7079,57.4173,57.4948,30199.0
2023-04-18 15:00:00,59.37,59.52,59.32,59.36,45487.0,57.5141,57.6595,57.4657,57.5045,45487.0
2023-04-18 15:30:00,59.33,59.61,59.26,59.58,222183.0,57.4754,57.7466,57.4076,57.7176,222183.0
2023-04-19 09:30:00,59.05,59.39,58.88,58.88,18432.0,57.2041,57.5335,57.0395,57.0395,18432.0
2023-04-19 10:00:00,58.94,59.34,58.87,59.21,16228.0,57.0976,57.4851,57.0298,57.3591,16228.0
2023-04-19 10:30:00,59.2,59.43,59.17,59.36,12821.0,57.3495,57.5723,57.3204,57.5045,12821.0
2023-04-19 11:00:00,59.34,59.4,59.16,59.19,24889.0,57.4851,57.5432,57.3107,57.3398,24889.0
2023-04-19 11:30:00,59.17,59.31,59.11,59.27,9382.0,57.3204,57.456,57.2623,57.4173,9382.0
2023-04-19 12:00:00,59.29,59.54,59.23,59.49,16342.0,57.4366,57.6788,57.3785,57.6304,16342.0
2023-04-19 12:30:00,59.5,59.72,59.48,59.72,18249.0,57.6401,57.8532,57.6207,57.8532,18249.0
2023-04-19 13:00:00,59.7,59.8,59.68,59.8,24986.0,57.8338,57.9307,57.8145,57.9307,24986.0
2023-04-19 13:30:00,59.8,59.9,59.72,59.88,13361.0,57.9307,58.0276,57.8532,58.0082,13361.0
2023-04-19 14:00:00,59.88,60.08,59.8,60.08,27681.0,58.0082,58.2019,57.9307,58.2019,27681.0
2023-04-19 14:30:00,60.08,60.29,60.07,60.29,33864.0,58.2019,58.4054,58.1923,58.4054,33864.0
2023-04-19 15:00:00,60.28,60.41,60.27,60.38,61070.0,58.3957,58.5216,58.386,58.4926,61070.0
2023-04-19 15:30:00,60.39,60.55,60.34,60.52,179126.0,58.5023,58.6573,58.4538,58.6282,179126.0
2023-04-20 09:30:00,60.66,61.0,60.44,60.84,22072.0,58.7638,59.0932,58.5507,58.9382,22072.0
2023-04-20 10:00:00,60.77,61.44,60.72,61.34,49206.0,58.8704,59.5194,58.8219,59.4226,49206.0
2023-04-20 10:30:00,61.34,61.4,60.94,61.13,35402.0,59.4226,59.4807,59.0351,59.2191,35402.0
2023-04-20 11:00:00,61.15,61.28,60.92,60.92,22677.0,59.2385,59.3644,59.0157,59.0157,22677.0
2023-04-20 11:30:00,60.9,61.27,60.85,61.18,61460.0,58.9963,59.3547,58.9479,59.2676,61460.0
2023-04-20 12:00:00,61.19,61.19,61.04,61.08,28276.0,59.2773,59.2773,59.1319,59.1707,28276.0
2023-04-20 12:30:00,61.06,61.11,60.95,61.07,19537.0,59.1513,59.1998,59.0448,59.161,19537.0
2023-04-20 13:00:00,61.07,61.22,60.97,60.97,28129.0,59.161,59.3063,59.0641,59.0641,28129.0
2023-04-20 13:30:00,60.96,60.97,60.69,60.71,27013.0,59.0544,59.0641,58.7929,58.8123,27013.0
2023-04-20 14:00:00,60.71,60.77,60.57,60.75,23216.0,58.8123,58.8704,58.6766,58.851,23216.0
2023-04-20 14:30:00,60.77,60.77,60.53,60.62,20001.0,58.8704,58.8704,58.6379,58.7251,20001.0
2023-04-20 15:00:00,60.64,60.82,60.52,60.63,55600.0,58.7444,58.9188,58.6282,58.7348,55600.0
2023-04-20 15:30:00,60.63,60.85,60.59,60.82,188268.0,58.7348,58.9479,58.696,58.9188,188268.0
2023-04-21 09:30:00,60.94,61.04,60.46,60.5,12855.0,59.0351,59.1319,58.5701,58.6088,12855.0
2023-04-21 10:00:00,60.49,60.66,60.28,60.58,14431.0,58.5991,58.7638,58.3957,58.6863,14431.0
2023-04-21 10:30:00,60.58,60.65,59.9,60.0,25601.0,58.6863,58.7541,58.0276,58.1244,25601.0
2023-04-21 11:00:00,59.99,60.4,59.98,60.39,22696.0,58.1148,58.5119,58.1051,58.5023,22696.0
2023-04-21 11:30:00,60.4,60.41,60.13,60.28,32600.0,58.5119,58.5216,58.2504,58.3957,32600.0
2023-04-21 12:00:00,60.28,60.45,60.19,60.19,17316.0,58.3957,58.5604,58.3085,58.3085,17316.0
2023-04-21 12:30:00,60.22,60.34,60.11,60.24,13103.0,58.3376,58.4538,58.231,58.3569,13103.0
2023-04-21 13:00:00,60.23,60.38,60.16,60.17,10958.0,58.3473,58.4926,58.2794,58.2891,10958.0
2023-04-21 13:30:00,60.19,60.41,60.17,60.33,18019.0,58.3085,58.5216,58.2891,58.4441,18019.0
2023-04-21 14:00:00,60.35,60.57,60.34,60.46,16226.0,58.4635,58.6766,58.4538,58.5701,16226.0
2023-04-21 14:30:00,60.47,60.51,60.36,60.47,19112.0,58.5798,58.6185,58.4732,58.5798,19112.0
2023-04-21 15:00:00,60.49,60.54,60.39,60.44,19270.0,58.5991,58.6476,58.5023,58.5507,19270.0
2023-04-21 15:30:00,60.46,60.67,60.22,60.55,102506.0,58.5701,58.7735,58.3376,58.6573,102506.0
2023-04-24 09:30:00,60.52,60.69,60.32,60.64,22110.0,58.6282,58.7929,58.4344,58.7444,22110.0
2023-04-24 10:00:00,60.66,60.77,60.45,60.77,51746.0,58.7638,58.8704,58.5604,58.8704,51746.0
2023-04-24 10:30:00,60.8,60.86,60.54,60.57,33676.0,58.8994,58.9576,58.6476,58.6766,33676.0
2023-04-24 11:00:00,60.57,60.6,60.33,60.42,31578.0,58.6766,58.7057,58.4441,58.5313,31578.0
2023-04-24 11:30:00,60.45,60.59,60.38,60.43,19891.0,58.5604,58.696,58.4926,58.541,19891.0
2023-04-24 12:00:00,60.42,60.66,60.42,60.63,15482.0,58.5313,58.7638,58.5313,58.7348,15482.0
2023-04-24 12:30:00,60.64,60.73,60.61,60.71,21005.0,58.7444,58.8316,58.7154,58.8123,21005.0
2023-04-24 13:00:00,60.73,60.75,60.63,60.74,23817.0,58.8316,58.851,58.7348,58.8413,23817.0
2023-04-24 13:30:00,60.73,60.97,60.71,60.93,30344.0,58.8316,59.0641,58.8123,59.0254,30344.0
2023-04-24 14:00:00,60.93,60.98,60.78,60.91,30409.0,59.0254,59.0738,58.8801,59.006,30409.0
2023-04-24 14:30:00,60.91,61.06,60.9,61.06,26817.0,59.006,59.1513,58.9963,59.1513,26817.0
2023-04-24 15:00:00,61.05,61.26,61.01,61.13,48705.0,59.1416,59.3451,59.1029,59.2191,48705.0
2023-04-24 15:30:00,61.11,61.27,60.92,61.23,135733.0,59.1998,59.3547,59.0157,59.316,135733.0
2023-04-25 09:30:00,61.08,61.19,60.59,60.62,23644.0,59.1707,59.2773,58.696,58.7251,23644.0
2023-04-25 10:00:00,60.66,60.75,60.33,60.39,90084.0,58.7638,58.851,58.4441,58.5023,90084.0
2023-04-25 10:30:00,60.38,60.45,60.11,60.45,27072.0,58.4926,58.5604,58.231,58.5604,27072.0
2023-04-25 11:00:00,60.46,60.58,60.38,60.48,31852.0,58.5701,58.6863,58.4926,58.5894,31852.0
2023-04-25 11:30:00,60.48,60.5,60.39,60.4,29675.0,58.5894,58.6088,58.5023,58.5119,29675.0
2023-04-25 12:00:00,60.44,60.5,60.36,60.47,33284.0,58.5507,58.6088,58.4732,58.5798,33284.0
2023-04-25 12:30:00,60.45,60.49,60.34,60.43,29150.0,58.5604,58.5991,58.4538,58.541,29150.0
2023-04-25 13:00:00,60.44,60.53,59.96,60.02,25477.0,58.5507,58.6379,58.0857,58.1438,25477.0
2023-04-25 13:30:00,60.03,60.09,59.91,60.06,21088.0,58.1535,58.2116,58.0373,58.1826,21088.0
2023-04-25 14:00:00,60.07,60.27,60.05,60.21,20218.0,58.1923,58.386,58.1729,58.3279,20218.0
2023-04-25 14:30:00,60.23,60.29,59.95,60.01,22123.0,58.3473,58.4054,58.076,58.1341,22123.0
2023-04-25 15:00:00,60.0,60.29,59.98,60.19,39112.0,58.1244,58.4054,58.1051,58.3085,39112.0
2023-04-25 15:30:00,60.2,60.22,59.96,60.03,183424.0,58.3182,58.3376,58.0857,58.1535,183424.0
2023-04-26 09:30:00,59.97,61.58,59.8,61.2,81821.0,58.0954,59.6551,57.9307,59.2869,81821.0
2023-04-26 10:00:00,61.13,61.37,60.44,60.62,215605.0,59.2191,59.4516,58.5507,58.7251,215605.0
2023-04-26 10:30:00,60.69,61.0,60.61,60.96,69326.0,58.7929,59.0932,58.7154,59.0544,69326.0
2023-04-26 11:00:00,60.96,61.24,60.96,61.04,86651.0,59.0544,59.3257,59.0544,59.1319,86651.0
2023-04-26 11:30:00,61.06,61.1,60.49,60.56,44769.0,59.1513,59.1901,58.5991,58.6669,44769.0
2023-04-26 12:00:00,60.59,60.76,60.47,60.57,40157.0,58.696,58.8607,58.5798,58.6766,40157.0
2023-04-26 12:30:00,60.59,60.7,60.49,60.6,25983.0,58.696,58.8026,58.5991,58.7057,25983.0
2023-04-26 13:00:00,60.63,60.66,60.45,60.49,71326.0,58.7348,58.7638,58.5604,58.5991,71326.0
2023-04-26 13:30:00,60.51,60.63,59.88,59.91,54741.0,58.6185,58.7348,58.0082,58.0373,54741.0
2023-04-26 14:00:00,59.91,60.3,59.74,60.27,92071.0,58.0373,58.4151,57.8726,58.386,92071.0
2023-04-26 14:30:00,60.27,60.41,59.89,59.94,78331.0,58.386,58.5216,58.0179,58.0663,78331.0
2023-04-26 15:00:00,59.94,60.12,59.81,59.96,77572.0,58.0663,58.2407,57.9404,58.0857,77572.0
2023-04-26 15:30:00,59.96,59.96,59.43,59.65,281615.0,58.0857,58.0857,57.5723,57.7854,281615.0
2023-04-27 09:30:00,62.95,63.0,60.14,62.72,234614.0,60.9822,61.0307,58.2601,60.7594,234614.0
2023-04-27 10:00:00,62.56,62.71,62.08,62.51,102929.0,60.6044,60.7497,60.1394,60.556,102929.0
2023-04-27 10:30:00,62.47,62.52,61.65,61.84,52435.0,60.5172,60.5657,59.7229,59.9069,52435.0
2023-04-27 11:00:00,61.9,62.05,61.28,62.0,85971.0,59.9651,60.1104,59.3644,60.0619,85971.0
2023-04-27 11:30:00,62.03,62.5,61.76,62.47,62620.0,60.091,60.5463,59.8294,60.5172,62620.0
2023-04-27 12:00:00,62.43,62.58,62.24,62.36,48866.0,60.4785,60.6238,60.2944,60.4107,48866.0
2023-04-27 12:30:00,62.39,62.79,62.29,62.59,49315.0,60.4397,60.8272,60.3429,60.6335,49315.0
2023-04-27 13:00:00,62.65,62.8,62.39,62.75,36860.0,60.6916,60.8369,60.4397,60.7885,36860.0
2023-04-27 13:30:00,62.77,62.96,62.69,62.86,41530.0,60.8079,60.9919,60.7304,60.895,41530.0
2023-04-27 14:00:00,62.86,62.9,62.7,62.73,45104.0,60.895,60.9338,60.74,60.7691,45104.0
2023-04-27 14:30:00,62.7,62.84,62.47,62.72,53687.0,60.74,60.8757,60.5172,60.7594,53687.0
2023-04-27 15:00:00,62.7,62.79,62.54,62.74,54564.0,60.74,60.8272,60.5851,60.7788,54564.0
2023-04-27 15:30:00,62.74,63.25,62.65,63.15,303985.0,60.7788,61.2729,60.6916,61.176,303985.0
2023-04-28 09:30:00,64.58,65.49,63.99,64.67,233385.0,62.5613,63.4428,61.9897,62.6485,233385.0
2023-04-28 10:00:00,64.67,65.16,64.58,64.91,74184.0,62.6485,63.1232,62.5613,62.881,74184.0
2023-04-28 10:30:00,64.94,65.07,64.55,64.64,76545.0,62.91,63.036,62.5322,62.6194,76545.0
2023-04-28 11:00:00,64.6,64.91,64.32,64.89,109695.0,62.5807,62.881,62.3094,62.8616,109695.0
2023-04-28 11:30:00,64.89,64.99,64.76,64.89,29143.0,62.8616,62.9585,62.7357,62.8616,29143.0
2023-04-28 12:00:00,64.95,65.0,64.72,64.84,22992.0,62.9197,62.9682,62.6969,62.8132,22992.0
2023-04-28 12:30:00,64.85,64.9,64.75,64.87,24406.0,62.8228,62.8713,62.726,62.8422,24406.0
2023-04-28 13:00:00,64.9,65.38,64.88,65.24,43714.0,62.8713,63.3363,62.8519,63.2007,43714.0
2023-04-28 13:30:00,65.27,65.33,64.89,65.01,24135.0,63.2297,63.2878,62.8616,62.9778,24135.0
2023-04-28 14:00:00,65.01,65.12,64.75,64.79,25035.0,62.9778,63.0844,62.726,62.7647,25035.0
2023-04-28 14:30:00,64.8,64.81,64.45,64.53,34163.0,62.7744,62.7841,62.4353,62.5128,34163.0
2023-04-28 15:00:00,64.55,64.64,64.4,64.48,53795.0,62.5322,62.6194,62.3869,62.4644,53795.0
2023-04-28 15:30:00,64.49,64.74,64.39,64.7,159993.0,62.4741,62.7163,62.3772,62.6775,159993.0
2023-05-01 09:30:00,64.47,65.33,64.35,64.75,74389.0,62.4547,63.2878,62.3385,62.726,74389.0
2023-05-01 10:00:00,64.68,64.69,64.22,64.23,29585.0,62.6582,62.6678,62.2125,62.2222,29585.0
2023-05-01 10:30:00,64.24,64.51,64.11,64.18,35481.0,62.2319,62.4935,62.106,62.1738,35481.0
2023-05-01 11:00:00,64.2,64.27,63.8,63.91,27656.0,62.1932,62.261,61.8057,61.9122,27656.0
2023-05-01 11:30:00,63.87,64.15,63.87,64.05,26292.0,61.8735,62.1447,61.8735,62.0478,26292.0
2023-05-01 12:00:00,64.06,64.23,64.01,64.18,22594.0,62.0575,62.2222,62.0091,62.1738,22594.0
2023-05-01 12:30:00,64.18,64.33,64.02,64.06,20757.0,62.1738,62.3191,62.0188,62.0575,20757.0
2023-05-01 13:00:00,64.05,64.18,63.79,63.8,30418.0,62.0478,62.1738,61.796,61.8057,30418.0
2023-05-01 13:30:00,63.77,63.94,63.71,63.79,31456.0,61.7766,61.9413,61.7185,61.796,31456.0
2023-05-01 14:00:00,63.8,64.06,63.79,64.04,39028.0,61.8057,62.0575,61.796,62.0382,39028.0
2023-05-01 14:30:00,64.04,64.05,63.81,63.9,38843.0,62.0382,62.0478,61.8154,61.9025,38843.0
2023-05-01 15:00:00,63.91,63.99,63.81,63.82,50479.0,61.9122,61.9897,61.8154,61.825,50479.0
2023-05-01 15:30:00,63.82,64.24,63.8,64.23,227231.0,61.825,62.2319,61.8057,62.2222,227231.0
2023-05-02 09:30:00,64.04,64.4,63.56,63.93,30304.0,62.0382,62.3869,61.5732,61.9316,30304.0
2023-05-02 10:00:00,64.03,64.03,62.91,63.25,40306.0,62.0285,62.0285,60.9435,61.2729,40306.0
2023-05-02 10:30:00,63.32,63.32,62.75,62.97,43349.0,61.3407,61.3407,60.7885,61.0016,43349.0
2023-05-02 11:00:00,63.01,63.05,62.71,62.88,16593.0,61.0404,61.0791,60.7497,60.9144,16593.0
2023-05-02 11:30:00,62.92,63.13,62.65,62.95,14844.0,60.9532,61.1566,60.6916,60.9822,14844.0
2023-05-02 12:00:00,62.97,63.11,62.8,63.03,19583.0,61.0016,61.1372,60.8369,61.0597,19583.0
2023-05-02 12:30:00,63.01,63.27,62.98,63.15,14698.0,61.0404,61.2922,61.0113,61.176,14698.0
2023-05-02 13:00:00,63.17,63.34,63.13,63.22,16562.0,61.1954,61.36,61.1566,61.2438,16562.0
2023-05-02 13:30:00,63.23,63.4,63.13,63.24,17631.0,61.2535,61.4182,61.1566,61.2632,17631.0
2023-05-02 14:00:00,63.27,63.3,62.91,63.11,25418.0,61.2922,61.3213,60.9435,61.1372,25418.0
2023-05-02 14:30:00,63.09,63.27,63.01,63.24,39664.0,61.1179,61.2922,61.0404,61.2632,39664.0
2023-05-02 15:00:00,63.25,63.29,62.95,63.1,103298.0,61.2729,61.3116,60.9822,61.1275,103298.0
2023-05-02 15:30:00,63.11,63.18,62.89,63.11,239518.0,61.1372,61.205,60.9241,61.1372,239518.0
2023-05-03 09:30:00,63.31,64.36,63.31,64.33,20695.0,61.331,62.3482,61.331,62.3191,20695.0
2023-05-03 10:00:00,64.38,64.43,64.01,64.03,19266.0,62.3675,62.416,62.0091,62.0285,19266.0
2023-05-03 10:30:00,63.93,64.0,63.61,63.76,15065.0,61.9316,61.9994,61.6216,61.7669,15065.0
2023-05-03 11:00:00,63.77,63.78,63.52,63.61,13714.0,61.7766,61.7863,61.5344,61.6216,13714.0
2023-05-03 11:30:00,63.58,63.73,63.52,63.71,17753.0,61.5925,61.7379,61.5344,61.7185,17753.0
2023-05-03 12:00:00,63.77,63.79,63.62,63.76,11850.0,61.7766,61.796,61.6313,61.7669,11850.0
2023-05-03 12:30:00,63.74,63.89,63.69,63.89,7982.0,61.7475,61.8929,61.6991,61.8929,7982.0
2023-05-03 13:00:00,63.92,64.04,63.8,64.02,10918.0,61.9219,62.0382,61.8057,62.0188,10918.0
2023-05-03 13:30:00,64.05,64.12,63.75,63.86,17333.0,62.0478,62.1157,61.7572,61.8638,17333.0
2023-05-03 14:00:00,63.84,64.36,63.58,64.18,16629.0,61.8444,62.3482,61.5925,62.1738,16629.0
2023-05-03 14:30:00,64.21,64.64,63.85,64.38,30785.0,62.2028,62.6194,61.8541,62.3675,30785.0
2023-05-03 15:00:00,64.39,64.47,63.36,63.47,44794.0,62.3772,62.4547,61.3794,61.486,44794.0
2023-05-03 15:30:00,63.46,63.58,63.04,63.22,127305.0,61.4763,61.5925,61.0694,61.2438,127305.0
2023-05-04 09:30:00,63.33,63.52,62.56,62.92,16488.0,61.3504,61.5344,60.6044,60.9532,16488.0
2023-05-04 10:00:00,62.91,63.19,62.76,62.95,63684.0,60.9435,61.2147,60.7982,60.9822,63684.0
2023-05-04 10:30:00,62.82,62.96,62.61,62.65,22879.0,60.8563,60.9919,60.6529,60.6916,22879.0
2023-05-04 11:00:00,62.64,63.06,62.55,62.76,29121.0,60.6819,61.0888,60.5947,60.7982,29121.0
2023-05-04 11:30:00,62.78,62.81,62.5,62.58,16400.0,60.8175,60.8466,60.5463,60.6238,16400.0
2023-05-04 12:00:00,62.59,62.61,62.36,62.49,24837.0,60.6335,60.6529,60.4107,60.5366,24837.0
2023-05-04 12:30:00,62.51,62.8,62.3,62.8,13889.0,60.556,60.8369,60.3526,60.8369,13889.0
2023-05-04 13:00:00,62.8,62.96,62.7,62.88,14748.0,60.8369,60.9919,60.74,60.9144,14748.0
2023-05-04 13:30:00,62.88,63.0,62.76,62.86,21295.0,60.9144,61.0307,60.7982,60.895,21295.0
2023-05-04 14:00:00,62.88,62.91,62.44,62.44,22086.0,60.9144,60.9435,60.4882,60.4882,22086.0
2023-05-04 14:30:00,62.42,62.51,62.27,62.51,33388.0,60.4688,60.556,60.3235,60.556,33388.0
2023-05-04 15:00:00,62.57,62.78,62.43,62.57,41641.0,60.6141,60.8175,60.4785,60.6141,41641.0
2023-05-04 15:30:00,62.56,62.64,62.31,62.41,211203.0,60.6044,60.6819,60.3622,60.4591,211203.0
2023-05-05 09:30:00,63.4,63.54,62.87,62.88,21119.0,61.4182,61.5538,60.9047,60.9144,21119.0
2023-05-05 10:00:00,63.02,63.1,62.75,62.82,10794.0,61.05,61.1275,60.7885,60.8563,10794.0
2023-05-05 10:30:00,62.87,62.92,62.63,62.66,18645.0,60.9047,60.9532,60.6722,60.7013,18645.0
2023-05-05 11:00:00,62.69,62.91,62.69,62.86,27044.0,60.7304,60.9435,60.7304,60.895,27044.0
2023-05-05 11:30:00,62.91,63.06,62.83,62.99,41466.0,60.9435,61.0888,60.866,61.021,41466.0
2023-05-05 12:00:00,63.01,63.47,63.01,63.47,21731.0,61.0404,61.486,61.0404,61.486,21731.0
2023-05-05 12:30:00,63.48,63.49,63.01,63.18,20572.0,61.4957,61.5054,61.0404,61.205,20572.0
2023-05-05 13:00:00,63.2,63.39,63.18,63.39,11846.0,61.2244,61.4085,61.205,61.4085,11846.0
2023-05-05 13:30:00,63.39,63.56,63.34,63.46,45467.0,61.4085,61.5732,61.36,61.4763,45467.0
2023-05-05 14:00:00,63.47,63.7,63.46,63.64,24957.0,61.486,61.7088,61.4763,61.6507,24957.0
2023-05-05 14:30:00,63.65,64.06,63.65,64.02,23476.0,61.6604,62.0575,61.6604,62.0188,23476.0
2023-05-05 15:00:00,64.03,64.03,63.79,63.81,32871.0,62.0285,62.0285,61.796,61.8154,32871.0
2023-05-05 15:30:00,63.82,63.93,63.69,63.89,147283.0,61.825,61.9316,61.6991,61.8929,147283.0
2023-05-08 09:30:00,64.12,64.2,63.37,63.77,44171.0,62.1157,62.1932,61.3891,61.7766,44171.0
2023-05-08 10:00:00,63.69,64.29,63.68,64.29,31085.0,61.6991,62.2803,61.6894,62.2803,31085.0
2023-05-08 10:30:00,64.35,64.72,64.35,64.67,19953.0,62.3385,62.6969,62.3385,62.6485,19953.0
2023-05-08 11:00:00,64.67,64.84,64.65,64.66,24590.0,62.6485,62.8132,62.6291,62.6388,24590.0
2023-05-08 11:30:00,64.66,64.98,64.6,64.95,28306.0,62.6388,62.9488,62.5807,62.9197,28306.0
2023-05-08 12:00:00,64.93,65.0,64.84,64.94,23495.0,62.9003,62.9682,62.8132,62.91,23495.0
2023-05-08 12:30:00,64.97,65.61,64.94,65.57,68254.0,62.9391,63.5591,62.91,63.5203,68254.0
2023-05-08 13:00:00,65.56,66.0,65.42,65.78,133166.0,63.5106,63.9369,63.375,63.7238,133166.0
2023-05-08 13:30:00,65.78,65.81,65.41,65.78,72490.0,63.7238,63.7528,63.3653,63.7238,72490.0
2023-05-08 14:00:00,65.81,65.84,65.47,65.56,28434.0,63.7528,63.7819,63.4235,63.5106,28434.0
2023-05-08 14:30:00,65.57,65.74,65.53,65.74,31799.0,63.5203,63.685,63.4816,63.685,31799.0
2023-05-08 15:00:00,65.74,65.79,65.54,65.66,49083.0,63.685,63.7335,63.4913,63.6075,49083.0
2023-05-08 15:30:00,65.67,66.05,65.57,65.89,286480.0,63.6172,63.9853,63.5203,63.8303,286480.0
2023-05-09 09:30:00,66.07,66.7,65.61,66.67,117463.0,64.0047,64.615,63.5591,64.586,117463.0
2023-05-09 10:00:00,66.6,66.6,65.91,65.92,43491.0,64.5181,64.5181,63.8497,63.8594,43491.0
2023-05-09 10:30:00,65.92,66.24,65.87,65.98,25697.0,63.8594,64.1694,63.811,63.9175,25697.0
2023-05-09 11:00:00,66.01,66.08,65.82,65.91,22005.0,63.9466,64.0144,63.7625,63.8497,22005.0
2023-05-09 11:30:00,65.92,66.1,65.49,65.54,18991.0,63.8594,64.0338,63.4428,63.4913,18991.0
2023-05-09 12:00:00,65.59,65.69,65.29,65.65,25026.0,63.5397,63.6366,63.2491,63.5978,25026.0
2023-05-09 12:30:00,65.62,65.68,65.4,65.59,18831.0,63.5688,63.6269,63.3556,63.5397,18831.0
2023-05-09 13:00:00,65.62,65.81,65.52,65.72,15986.0,63.5688,63.7528,63.4719,63.6656,15986.0
2023-05-09 13:30:00,65.75,66.02,65.73,65.99,22403.0,63.6947,63.9563,63.6753,63.9272,22403.0
2023-05-09 14:00:00,66.01,66.11,65.86,65.86,19784.0,63.9466,64.0435,63.8013,63.8013,19784.0
2023-05-09 14:30:00,65.87,65.93,65.77,65.84,27099.0,63.811,63.8691,63.7141,63.7819,27099.0
2023-05-09 15:00:00,65.87,65.97,65.79,65.95,23893.0,63.811,63.9078,63.7335,63.8885,23893.0
2023-05-09 15:30:00,65.95,66.03,65.6,65.63,158359.0,63.8885,63.966,63.5494,63.5785,158359.0
2023-05-10 09:30:00,66.43,66.5,65.23,65.41,28706.0,64.3535,64.4213,63.191,63.3653,28706.0
2023-05-10 10:00:00,65.37,65.64,65.17,65.2,37219.0,63.3266,63.5881,63.1328,63.1619,37219.0
2023-05-10 10:30:00,65.25,65.57,65.19,65.45,23344.0,63.2103,63.5203,63.1522,63.4041,23344.0
2023-05-10 11:00:00,65.48,65.96,65.47,65.81,21665.0,63.4331,63.8981,63.4235,63.7528,21665.0
2023-05-10 11:30:00,65.82,65.88,65.53,65.63,30447.0,63.7625,63.8206,63.4816,63.5785,30447.0
2023-05-10 12:00:00,65.62,65.65,65.39,65.55,15749.0,63.5688,63.5978,63.346,63.501,15749.0
2023-05-10 12:30:00,65.57,65.6,65.29,65.39,23769.0,63.5203,63.5494,63.2491,63.346,23769.0
2023-05-10 13:00:00,65.36,65.41,64.86,64.91,49123.0,63.3169,63.3653,62.8325,62.881,49123.0
2023-05-10 13:30:00,64.87,65.36,64.87,65.33,25022.0,62.8422,63.3169,62.8422,63.2878,25022.0
2023-05-10 14:00:00,65.37,65.56,65.3,65.45,27630.0,63.3266,63.5106,63.2588,63.4041,27630.0
2023-05-10 14:30:00,65.47,65.7,65.4,65.52,36292.0,63.4235,63.6463,63.3556,63.4719,36292.0
2023-05-10 15:00:00,65.52,65.81,65.42,65.71,27373.0,63.4719,63.7528,63.375,63.656,27373.0
2023-05-10 15:30:00,65.71,65.84,65.33,65.36,108604.0,63.656,63.7819,63.2878,63.3169,108604.0
2023-05-11 09:30:00,64.94,65.42,64.94,65.28,14252.0,62.91,63.375,62.91,63.2394,14252.0
2023-05-11 10:00:00,65.22,65.46,64.93,65.22,15621.0,63.1813,63.4138,62.9003,63.1813,15621.0
2023-05-11 10:30:00,65.25,65.33,65.08,65.14,28366.0,63.2103,63.2878,63.0457,63.1038,28366.0
2023-05-11 11:00:00,65.14,65.24,64.97,65.09,18537.0,63.1038,63.2007,62.9391,63.0553,18537.0
2023-05-11 11:30:00,65.09,65.31,65.09,65.29,13576.0,63.0553,63.2685,63.0553,63.2491,13576.0
2023-05-11 12:00:00,65.37,65.48,65.23,65.38,13636.0,63.3266,63.4331,63.191,63.3363,13636.0
2023-05-11 12:30:00,65.41,65.44,65.23,65.34,12035.0,63.3653,63.3944,63.191,63.2975,12035.0
2023-05-11 13:00:00,65.31,65.39,65.12,65.17,7812.0,63.2685,63.346,63.0844,63.1328,7812.0
2023-05-11 13:30:00,65.16,65.26,64.87,65.08,10907.0,63.1232,63.22,62.8422,63.0457,10907.0
2023-05-11 14:00:00,65.06,65.21,64.96,65.17,13900.0,63.0263,63.1716,62.9294,63.1328,13900.0
2023-05-11 14:30:00,65.15,65.29,65.06,65.28,22436.0,63.1135,63.2491,63.0263,63.2394,22436.0
2023-05-11 15:00:00,65.25,65.29,65.13,65.17,17322.0,63.2103,63.2491,63.0941,63.1328,17322.0
2023-05-11 15:30:00,65.19,65.41,65.06,65.4,84042.0,63.1522,63.3653,63.0263,63.3556,84042.0
2023-05-12 09:30:00,65.48,66.06,65.47,65.83,29025.0,63.4331,63.995,63.4235,63.7722,29025.0
2023-05-12 10:00:00,65.73,65.82,65.55,65.7,62279.0,63.6753,63.7625,63.501,63.6463,62279.0
2023-05-12 10:30:00,65.68,65.71,65.33,65.61,150408.0,63.6269,63.656,63.2878,63.5591,150408.0
2023-05-12 11:00:00,65.64,65.73,65.49,65.56,71587.0,63.5881,63.6753,63.4428,63.5106,71587.0
2023-05-12 11:30:00,65.56,65.76,65.5,65.76,66275.0,63.5106,63.7044,63.4525,63.7044,66275.0
2023-05-12 12:00:00,65.73,65.73,65.51,65.56,80486.0,63.6753,63.6753,63.4622,63.5106,80486.0
2023-05-12 12:30:00,65.56,65.63,65.43,65.48,97495.0,63.5106,63.5785,63.3847,63.4331,97495.0
2023-05-12 13:00:00,65.48,65.67,65.41,65.56,112559.0,63.4331,63.6172,63.3653,63.5106,112559.0
2023-05-12 13:30:00,65.59,65.64,65.4,65.42,47188.0,63.5397,63.5881,63.3556,63.375,47188.0
2023-05-12 14:00:00,65.43,65.54,64.78,65.02,41431.0,63.3847,63.4913,62.755,62.9875,41431.0
2023-05-12 14:30:00,65.03,65.1,64.76,65.04,19118.0,62.9972,63.065,62.7357,63.0069,19118.0
2023-05-12 15:00:00,65.04,65.19,65.02,65.17,32232.0,63.0069,63.1522,62.9875,63.1328,32232.0
2023-05-12 15:30:00,65.17,65.39,65.16,65.26,230399.0,63.1328,63.346,63.1232,63.22,230399.0
2023-05-15 09:30:00,65.26,65.31,64.71,65.31,28717.0,63.22,63.2685,62.6872,63.2685,28717.0
2023-05-15 10:00:00,65.26,65.39,65.1,65.33,38812.0,63.22,63.346,63.065,63.2878,38812.0
2023-05-15 10:30:00,65.31,65.5,65.29,65.4,69411.0,63.2685,63.4525,63.2491,63.3556,69411.0
2023-05-15 11:00:00,65.4,65.62,65.32,65.52,75146.0,63.3556,63.5688,63.2782,63.4719,75146.0
2023-05-15 11:30:00,65.52,65.59,65.19,65.44,26254.0,63.4719,63.5397,63.1522,63.3944,26254.0
2023-05-15 12:00:00,65.43,65.53,65.34,65.5,10364.0,63.3847,63.4816,63.2975,63.4525,10364.0
2023-05-15 12:30:00,65.5,65.81,65.47,65.8,12609.0,63.4525,63.7528,63.4235,63.7431,12609.0
2023-05-15 13:00:00,65.82,65.93,65.72,65.84,45252.0,63.7625,63.8691,63.6656,63.7819,45252.0
2023-05-15 13:30:00,65.78,65.81,65.54,65.62,17532.0,63.7238,63.7528,63.4913,63.5688,17532.0
2023-05-15 14:00:00,65.63,65.74,65.4,65.44,23257.0,63.5785,63.685,63.3556,63.3944,23257.0
2023-05-15 14:30:00,65.41,65.44,65.19,65.23,28524.0,63.3653,63.3944,63.1522,63.191,28524.0
2023-05-15 15:00:00,65.23,65.56,65.19,65.49,19303.0,63.191,63.5106,63.1522,63.4428,19303.0
2023-05-15 15:30:00,65.51,65.73,65.4,65.72,111818.0,63.4622,63.6753,63.3556,63.6656,111818.0
2023-05-16 09:30:00,65.45,65.45,64.08,64.67,34336.0,63.4041,63.4041,62.0769,62.6485,34336.0
2023-05-16 10:00:00,64.74,64.79,64.13,64.64,49357.0,62.7163,62.7647,62.1253,62.6194,49357.0
2023-05-16 10:30:00,64.67,64.91,64.54,64.85,21423.0,62.6485,62.881,62.5225,62.8228,21423.0
2023-05-16 11:00:00,64.89,64.89,64.56,64.7,31741.0,62.8616,62.8616,62.5419,62.6775,31741.0
2023-05-16 11:30:00,64.7,64.86,64.48,64.86,30605.0,62.6775,62.8325,62.4644,62.8325,30605.0
2023-05-16 12:00:00,64.88,65.07,64.79,64.81,23470.0,62.8519,63.036,62.7647,62.7841,23470.0
2023-05-16 12:30:00,64.84,65.1,64.84,64.92,26127.0,62.8132,63.065,62.8132,62.8907,26127.0
2023-05-16 13:00:00,64.95,65.03,64.73,64.73,19136.0,62.9197,62.9972,62.7066,62.7066,19136.0
2023-05-16 13:30:00,64.74,64.78,64.58,64.71,19018.0,62.7163,62.755,62.5613,62.6872,19018.0
2023-05-16 14:00:00,64.71,64.88,64.58,64.74,27184.0,62.6872,62.8519,62.5613,62.7163,27184.0
2023-05-16 14:30:00,64.74,65.03,64.73,64.9,44874.0,62.7163,62.9972,62.7066,62.8713,44874.0
2023-05-16 15:00:00,64.91,65.07,64.78,64.88,94133.0,62.881,63.036,62.755,62.8519,94133.0
2023-05-16 15:30:00,64.86,64.98,64.61,64.67,219469.0,62.8325,62.9488,62.5903,62.6485,219469.0
2023-05-17 09:30:00,64.69,64.93,64.38,64.39,71642.0,62.6678,62.9003,62.3675,62.3772,71642.0
2023-05-17 10:00:00,64.4,64.86,64.4,64.63,22704.0,62.3869,62.8325,62.3869,62.6097,22704.0
2023-05-17 10:30:00,64.64,64.79,64.5,64.71,20537.0,62.6194,62.7647,62.4838,62.6872,20537.0
2023-05-17 11:00:00,64.73,64.85,64.55,64.8,22793.0,62.7066,62.8228,62.5322,62.7744,22793.0
2023-05-17 11:30:00,64.8,64.86,64.67,64.83,24384.0,62.7744,62.8325,62.6485,62.8035,24384.0
2023-05-17 12:00:00,64.74,64.81,64.64,64.66,18702.0,62.7163,62.7841,62.6194,62.6388,18702.0
2023-05-17 12:30:00,64.68,65.1,64.67,65.05,57568.0,62.6582,63.065,62.6485,63.0166,57568.0
2023-05-17 13:00:00,65.06,65.35,65.05,65.27,26505.0,63.0263,63.3072,63.0166,63.2297,26505.0
2023-05-17 13:30:00,65.28,65.39,65.22,65.32,30700.0,63.2394,63.346,63.1813,63.2782,30700.0
2023-05-17 14:00:00,65.31,65.33,64.96,64.97,25597.0,63.2685,63.2878,62.9294,62.9391,25597.0
2023-05-17 14:30:00,64.97,65.28,64.96,65.19,59773.0,62.9391,63.2394,62.9294,63.1522,59773.0
2023-05-17 15:00:00,65.2,65.44,65.02,65.08,106107.0,63.1619,63.3944,62.9875,63.0457,106107.0
2023-05-17 15:30:00,65.08,65.46,65.07,65.46,102301.0,63.0457,63.4138,63.036,63.4138,102301.0
2023-05-18 09:30:00,65.41,65.44,64.75,64.96,49103.0,63.3653,63.3944,62.726,62.9294,49103.0
2023-05-18 10:00:00,65.03,65.67,65.0,65.67,44571.0,62.9972,63.6172,62.9682,63.6172,44571.0
2023-05-18 10:30:00,65.66,66.07,65.59,66.0,51219.0,63.6075,64.0047,63.5397,63.9369,51219.0
2023-05-18 11:00:00,66.0,66.03,65.86,66.0,22578.0,63.9369,63.966,63.8013,63.9369,22578.0
2023-05-18 11:30:00,66.0,66.26,65.8,65.99,27254.0,63.9369,64.1888,63.7431,63.9272,27254.0
2023-05-18 12:00:00,66.01,66.01,65.49,65.49,43647.0,63.9466,63.9466,63.4428,63.4428,43647.0
2023-05-18 12:30:00,65.55,65.78,65.55,65.72,19154.0,63.501,63.7238,63.501,63.6656,19154.0
2023-05-18 13:00:00,65.75,65.86,65.68,65.72,15633.0,63.6947,63.8013,63.6269,63.6656,15633.0
2023-05-18 13:30:00,65.69,65.84,65.64,65.72,12559.0,63.6366,63.7819,63.5881,63.6656,12559.0
2023-05-18 14:00:00,65.73,66.09,65.68,66.01,11889.0,63.6753,64.0241,63.6269,63.9466,11889.0
2023-05-18 14:30:00,66.07,66.18,66.03,66.12,15933.0,64.0047,64.1113,63.966,64.0531,15933.0
2023-05-18 15:00:00,66.12,66.38,65.94,66.24,29965.0,64.0531,64.305,63.8788,64.1694,29965.0
2023-05-18 15:30:00,66.26,66.86,66.25,66.83,121785.0,64.1888,64.77,64.1791,64.7409,121785.0
2023-05-19 09:30:00,67.11,67.11,66.12,66.12,35674.0,65.0122,65.0122,64.0531,64.0531,35674.0
2023-05-19 10:00:00,66.19,66.63,66.11,66.36,56097.0,64.121,64.5472,64.0435,64.2856,56097.0
2023-05-19 10:30:00,66.4,66.66,66.18,66.66,50301.0,64.3244,64.5763,64.1113,64.5763,50301.0
2023-05-19 11:00:00,66.66,66.71,65.98,66.3,101340.0,64.5763,64.6247,63.9175,64.2275,101340.0
2023-05-19 11:30:00,66.3,66.51,66.15,66.31,247839.0,64.2275,64.431,64.0822,64.2372,247839.0
2023-05-19 12:00:00,66.31,66.33,66.07,66.21,36451.0,64.2372,64.2566,64.0047,64.1403,36451.0
2023-05-19 12:30:00,66.19,66.32,66.0,66.25,34679.0,64.121,64.2469,63.9369,64.1791,34679.0
2023-05-19 13:00:00,66.22,66.28,65.98,65.99,35605.0,64.15,64.2081,63.9175,63.9272,35605.0
2023-05-19 13:30:00,65.99,66.0,65.76,65.82,19044.0,63.9272,63.9369,63.7044,63.7625,19044.0
2023-05-19 14:00:00,65.8,65.8,65.48,65.61,17195.0,63.7431,63.7431,63.4331,63.5591,17195.0
2023-05-19 14:30:00,65.61,65.71,65.55,65.67,20304.0,63.5591,63.656,63.501,63.6172,20304.0
2023-05-19 15:00:00,65.66,65.68,65.4,65.46,27820.0,63.6075,63.6269,63.3556,63.4138,27820.0
2023-05-19 15:30:00,65.48,65.65,65.39,65.39,122524.0,63.4331,63.5978,63.346,63.346,122524.0
2023-05-22 09:30:00,65.27,65.6,64.99,65.01,22526.0,63.2297,63.5494,62.9585,62.9778,22526.0
2023-05-22 10:00:00,65.01,65.2,64.71,65.01,31071.0,62.9778,63.1619,62.6872,62.9778,31071.0
2023-05-22 10:30:00,65.03,65.15,64.86,65.13,30750.0,62.9972,63.1135,62.8325,63.0941,30750.0
2023-05-22 11:00:00,65.17,65.34,65.1,65.28,38359.0,63.1328,63.2975,63.065,63.2394,38359.0
2023-05-22 11:30:00,65.29,65.31,65.02,65.13,26707.0,63.2491,63.2685,62.9875,63.0941,26707.0
2023-05-22 12:00:00,65.13,65.24,64.92,64.99,40400.0,63.0941,63.2007,62.8907,62.9585,40400.0
2023-05-22 12:30:00,65.0,65.05,64.91,64.99,24523.0,62.9682,63.0166,62.881,62.9585,24523.0
2023-05-22 13:00:00,65.0,65.04,64.74,64.83,40796.0,62.9682,63.0069,62.7163,62.8035,40796.0
2023-05-22 13:30:00,64.82,64.98,64.81,64.83,21554.0,62.7938,62.9488,62.7841,62.8035,21554.0
2023-05-22 14:00:00,64.81,64.91,64.74,64.91,19014.0,62.7841,62.881,62.7163,62.881,19014.0
2023-05-22 14:30:00,64.91,64.95,64.74,64.77,72002.0,62.881,62.9197,62.7163,62.7453,72002.0
2023-05-22 15:00:00,64.79,64.95,64.74,64.8,50672.0,62.7647,62.9197,62.7163,62.7744,50672.0
2023-05-22 15:30:00,64.79,64.83,64.56,64.58,154659.0,62.7647,62.8035,62.5419,62.5613,154659.0
2023-05-23 09:30:00,64.07,64.08,62.8,63.51,56562.0,62.0672,62.0769,60.8369,61.5247,56562.0
2023-05-23 10:00:00,63.54,63.87,63.31,63.75,55217.0,61.5538,61.8735,61.331,61.7572,55217.0
2023-05-23 10:30:00,63.72,63.78,63.1,63.12,60835.0,61.7282,61.7863,61.1275,61.1469,60835.0
2023-05-23 11:00:00,63.12,63.34,63.06,63.31,28825.0,61.1469,61.36,61.0888,61.331,28825.0
2023-05-23 11:30:00,63.26,63.29,63.11,63.19,30542.0,61.2825,61.3116,61.1372,61.2147,30542.0
2023-05-23 12:00:00,63.23,63.31,63.0,63.01,25684.0,61.2535,61.331,61.0307,61.0404,25684.0
2023-05-23 12:30:00,63.01,63.06,62.82,62.98,73111.0,61.0404,61.0888,60.8563,61.0113,73111.0
2023-05-23 13:00:00,62.99,63.27,62.94,63.11,27623.0,61.021,61.2922,60.9725,61.1372,27623.0
2023-05-23 13:30:00,63.08,63.09,62.89,63.07,38802.0,61.1082,61.1179,60.9241,61.0985,38802.0
2023-05-23 14:00:00,63.06,63.31,62.73,62.8,33941.0,61.0888,61.331,60.7691,60.8369,33941.0
2023-05-23 14:30:00,62.8,62.96,62.75,62.92,29107.0,60.8369,60.9919,60.7885,60.9532,29107.0
2023-05-23 15:00:00,62.9,62.97,62.72,62.95,47773.0,60.9338,61.0016,60.7594,60.9822,47773.0
2023-05-23 15:30:00,62.97,63.06,62.83,62.87,197381.0,61.0016,61.0888,60.866,60.9047,197381.0
2023-05-24 09:30:00,63.05,63.3,62.4,62.63,41864.0,61.0791,61.3213,60.4494,60.6722,41864.0
2023-05-24 10:00:00,62.55,62.75,62.43,62.52,15241.0,60.5947,60.7885,60.4785,60.5657,15241.0
2023-05-24 10:30:00,62.54,62.67,62.37,62.37,28978.0,60.5851,60.711,60.4204,60.4204,28978.0
2023-05-24 11:00:00,62.4,62.79,62.23,62.73,44476.0,60.4494,60.8272,60.2847,60.7691,44476.0
2023-05-24 11:30:00,62.77,62.77,62.31,62.44,19566.0,60.8079,60.8079,60.3622,60.4882,19566.0
2023-05-24 12:00:00,62.45,62.5,62.01,62.22,22313.0,60.4979,60.5463,60.0716,60.2751,22313.0
2023-05-24 12:30:00,62.22,62.51,62.22,62.35,24311.0,60.2751,60.556,60.2751,60.401,24311.0
2023-05-24 13:00:00,62.35,62.35,62.1,62.18,18350.0,60.401,60.401,60.1588,60.2363,18350.0
2023-05-24 13:30:00,62.15,62.36,62.13,62.14,27845.0,60.2072,60.4107,60.1879,60.1976,27845.0
2023-05-24 14:00:00,62.17,62.29,62.09,62.13,28889.0,60.2266,60.3429,60.1491,60.1879,28889.0
2023-05-24 14:30:00,62.12,62.35,62.1,62.2,28313.0,60.1782,60.401,60.1588,60.2557,28313.0
2023-05-24 15:00:00,62.19,62.52,62.08,62.4,56336.0,60.246,60.5657,60.1394,60.4494,56336.0
2023-05-24 15:30:00,62.42,62.6,62.09,62.21,162149.0,60.4688,60.6432,60.1491,60.2654,162149.0
2023-05-25 09:30:00,62.21,62.61,61.95,62.5,66625.0,60.4888,60.8777,60.236,60.7708,66625.0
2023-05-25 10:00:00,62.52,62.57,61.94,62.12,44062.0,60.7902,60.8388,60.2263,60.4013,44062.0
2023-05-25 10:30:00,62.14,62.4,61.91,62.21,53540.0,60.4207,60.6735,60.1971,60.4888,53540.0
2023-05-25 11:00:00,62.23,62.61,62.23,62.37,87637.0,60.5082,60.8777,60.5082,60.6444,87637.0
2023-05-25 11:30:00,62.34,62.34,61.95,62.22,25556.0,60.6152,60.6152,60.236,60.4985,25556.0
2023-05-25 12:00:00,62.23,62.39,62.09,62.15,41926.0,60.5082,60.6638,60.3721,60.4304,41926.0
2023-05-25 12:30:00,62.16,62.2,62.0,62.02,14120.0,60.4402,60.4791,60.2846,60.304,14120.0
2023-05-25 13:00:00,62.03,62.2,61.95,62.2,25568.0,60.3138,60.4791,60.236,60.4791,25568.0
2023-05-25 13:30:00,62.2,62.28,61.97,62.08,23075.0,60.4791,60.5569,60.2554,60.3624,23075.0
2023-05-25 14:00:00,62.1,62.37,62.1,62.22,29193.0,60.3818,60.6444,60.3818,60.4985,29193.0
2023-05-25 14:30:00,62.21,62.21,61.96,62.05,43237.0,60.4888,60.4888,60.2457,60.3332,43237.0
2023-05-25 15:00:00,62.05,62.34,62.01,62.2,95050.0,60.3332,60.6152,60.2943,60.4791,95050.0
2023-05-25 15:30:00,62.21,62.47,62.0,62.06,127192.0,60.4888,60.7416,60.2846,60.3429,127192.0
2023-05-26 09:30:00,62.16,62.4,61.59,61.71,46131.0,60.4402,60.6735,59.8859,60.0026,46131.0
2023-05-26 10:00:00,61.71,62.39,61.66,62.28,42191.0,60.0026,60.6638,59.954,60.5569,42191.0
2023-05-26 10:30:00,62.29,62.29,61.79,61.8,62757.0,60.5666,60.5666,60.0804,60.0901,62757.0
2023-05-26 11:00:00,61.83,62.06,61.66,61.68,44507.0,60.1193,60.3429,59.954,59.9735,44507.0
2023-05-26 11:30:00,61.7,61.89,61.67,61.77,26752.0,59.9929,60.1776,59.9637,60.061,26752.0
2023-05-26 12:00:00,61.76,62.17,61.75,62.12,65205.0,60.0512,60.4499,60.0415,60.4013,65205.0
2023-05-26 12:30:00,62.14,62.37,62.1,62.25,18452.0,60.4207,60.6444,60.3818,60.5277,18452.0
2023-05-26 13:00:00,62.28,62.3,61.97,62.06,78861.0,60.5569,60.5763,60.2554,60.3429,78861.0
2023-05-26 13:30:00,62.1,62.23,61.98,62.15,21139.0,60.3818,60.5082,60.2652,60.4304,21139.0
2023-05-26 14:00:00,62.17,62.26,62.05,62.12,27081.0,60.4499,60.5374,60.3332,60.4013,27081.0
2023-05-26 14:30:00,62.12,62.4,61.94,62.13,148093.0,60.4013,60.6735,60.2263,60.411,148093.0
2023-05-26 15:00:00,62.15,62.46,62.02,62.23,99973.0,60.4304,60.7319,60.304,60.5082,99973.0
2023-05-26 15:30:00,62.21,62.41,62.12,62.21,186644.0,60.4888,60.6833,60.4013,60.4888,186644.0
2023-05-30 09:30:00,62.67,62.84,61.88,62.1,34647.0,60.9361,61.1014,60.1679,60.3818,34647.0
2023-05-30 10:00:00,62.14,62.31,61.81,61.9,49865.0,60.4207,60.586,60.0999,60.1874,49865.0
2023-05-30 10:30:00,61.83,61.88,61.59,61.67,19459.0,60.1193,60.1679,59.8859,59.9637,19459.0
2023-05-30 11:00:00,61.7,61.8,61.27,61.46,15756.0,59.9929,60.0901,59.5748,59.7595,15756.0
2023-05-30 11:30:00,61.48,61.66,61.42,61.66,10052.0,59.779,59.954,59.7206,59.954,10052.0
2023-05-30 12:00:00,61.67,61.77,61.58,61.65,14121.0,59.9637,60.061,59.8762,59.9443,14121.0
2023-05-30 12:30:00,61.66,61.77,61.45,61.71,30279.0,59.954,60.061,59.7498,60.0026,30279.0
2023-05-30 13:00:00,61.7,61.74,61.41,61.46,19221.0,59.9929,60.0318,59.7109,59.7595,19221.0
2023-05-30 13:30:00,61.42,61.55,61.34,61.4,22724.0,59.7206,59.847,59.6429,59.7012,22724.0
2023-05-30 14:00:00,61.4,61.55,61.34,61.53,17624.0,59.7012,59.847,59.6429,59.8276,17624.0
2023-05-30 14:30:00,61.51,61.83,61.51,61.53,20749.0,59.8082,60.1193,59.8082,59.8276,20749.0
2023-05-30 15:00:00,61.53,61.65,61.42,61.59,33275.0,59.8276,59.9443,59.7206,59.8859,33275.0
2023-05-30 15:30:00,61.6,61.66,61.51,61.6,114182.0,59.8957,59.954,59.8082,59.8957,114182.0
2023-05-31 09:30:00,61.19,61.56,60.56,60.72,18608.0,59.497,59.8568,58.8844,59.04,18608.0
2023-05-31 10:00:00,60.72,60.72,60.01,60.13,66298.0,59.04,59.04,58.3497,58.4663,66298.0
2023-05-31 10:30:00,60.13,60.16,59.79,59.94,110641.0,58.4663,58.4955,58.1357,58.2816,110641.0
2023-05-31 11:00:00,59.91,60.05,59.75,59.75,40939.0,58.2524,58.3885,58.0968,58.0968,40939.0
2023-05-31 11:30:00,59.77,60.01,59.56,59.92,20178.0,58.1163,58.3497,57.9121,58.2621,20178.0
2023-05-31 12:00:00,59.93,60.21,59.91,60.07,30172.0,58.2719,58.5441,58.2524,58.408,30172.0
2023-05-31 12:30:00,60.05,60.23,59.96,60.18,29212.0,58.3885,58.5636,58.301,58.515,29212.0
2023-05-31 13:00:00,60.22,60.35,60.18,60.32,22036.0,58.5538,58.6802,58.515,58.6511,22036.0
2023-05-31 13:30:00,60.33,60.83,60.31,60.8,74809.0,58.6608,59.147,58.6414,59.1178,74809.0
2023-05-31 14:00:00,60.82,60.92,60.67,60.92,32465.0,59.1372,59.2345,58.9914,59.2345,32465.0
2023-05-31 14:30:00,60.87,61.02,60.64,60.78,65961.0,59.1859,59.3317,58.9622,59.0984,65961.0
2023-05-31 15:00:00,60.79,60.82,60.46,60.65,37817.0,59.1081,59.1372,58.7872,58.9719,37817.0
2023-05-31 15:30:00,60.66,60.77,60.43,60.45,158948.0,58.9817,59.0886,58.758,58.7775,158948.0
2023-06-01 09:30:00,60.51,61.11,60.22,60.64,42934.0,58.8358,59.4192,58.5538,58.9622,42934.0
2023-06-01 10:00:00,60.53,60.72,60.4,60.65,40177.0,58.8553,59.04,58.7289,58.9719,40177.0
2023-06-01 10:30:00,60.59,61.03,60.5,61.0,39715.0,58.9136,59.3414,58.8261,59.3123,39715.0
2023-06-01 11:00:00,61.01,61.03,60.85,60.98,45074.0,59.322,59.3414,59.1664,59.2928,45074.0
2023-06-01 11:30:00,60.98,61.22,60.96,61.09,81925.0,59.2928,59.5262,59.2734,59.3998,81925.0
2023-06-01 12:00:00,61.07,61.56,61.04,61.46,63148.0,59.3803,59.8568,59.3512,59.7595,63148.0
2023-06-01 12:30:00,61.44,61.48,61.27,61.35,25788.0,59.7401,59.779,59.5748,59.6526,25788.0
2023-06-01 13:00:00,61.35,61.36,61.2,61.25,33446.0,59.6526,59.6623,59.5067,59.5553,33446.0
2023-06-01 13:30:00,61.25,61.48,61.22,61.44,38967.0,59.5553,59.779,59.5262,59.7401,38967.0
2023-06-01 14:00:00,61.44,61.73,61.38,61.7,61662.0,59.7401,60.0221,59.6818,59.9929,61662.0
2023-06-01 14:30:00,61.71,61.73,61.47,61.53,30860.0,60.0026,60.0221,59.7693,59.8276,30860.0
2023-06-01 15:00:00,61.53,61.65,61.47,61.47,35304.0,59.8276,59.9443,59.7693,59.7693,35304.0
2023-06-01 15:30:00,61.43,61.48,61.26,61.28,112312.0,59.7304,59.779,59.5651,59.5845,112312.0
2023-06-02 09:30:00,62.31,62.59,61.96,61.97,62016.0,60.586,60.8583,60.2457,60.2554,62016.0
2023-06-02 10:00:00,62.0,62.69,62.0,62.64,67376.0,60.2846,60.9555,60.2846,60.9069,67376.0
2023-06-02 10:30:00,62.68,62.89,62.58,62.76,39359.0,60.9458,61.15,60.8486,61.0236,39359.0
2023-06-02 11:00:00,62.77,63.53,62.77,63.53,26286.0,61.0333,61.7723,61.0333,61.7723,26286.0
2023-06-02 11:30:00,63.54,63.55,63.26,63.47,29794.0,61.782,61.7917,61.5097,61.7139,29794.0
2023-06-02 12:00:00,63.46,63.78,63.46,63.74,18909.0,61.7042,62.0153,61.7042,61.9765,18909.0
2023-06-02 12:30:00,63.79,63.86,63.67,63.8,18776.0,62.0251,62.0931,61.9084,62.0348,18776.0
2023-06-02 13:00:00,63.81,64.0,63.71,63.98,14315.0,62.0445,62.2293,61.9473,62.2098,14315.0
2023-06-02 13:30:00,64.01,64.21,63.96,64.21,23880.0,62.239,62.4335,62.1904,62.4335,23880.0
2023-06-02 14:00:00,64.19,64.22,63.81,63.81,28876.0,62.414,62.4432,62.0445,62.0445,28876.0
2023-06-02 14:30:00,63.82,64.22,63.8,64.21,45178.0,62.0542,62.4432,62.0348,62.4335,45178.0
2023-06-02 15:00:00,64.25,64.34,64.2,64.23,46787.0,62.4723,62.5599,62.4237,62.4529,46787.0
2023-06-02 15:30:00,64.22,64.42,64.18,64.32,104747.0,62.4432,62.6376,62.4043,62.5404,104747.0
2023-06-05 09:30:00,63.62,63.92,62.44,62.62,21793.0,61.8598,62.1515,60.7124,60.8874,21793.0
2023-06-05 10:00:00,62.68,63.04,62.4,62.68,51792.0,60.9458,61.2958,60.6735,60.9458,51792.0
2023-06-05 10:30:00,62.75,63.16,62.67,62.89,20687.0,61.0138,61.4125,60.9361,61.15,20687.0
2023-06-05 11:00:00,62.91,63.34,62.9,63.34,14131.0,61.1694,61.5875,61.1597,61.5875,14131.0
2023-06-05 11:30:00,63.43,63.6,63.27,63.31,13160.0,61.675,61.8403,61.5195,61.5584,13160.0
2023-06-05 12:00:00,63.3,63.4,63.23,63.37,9299.0,61.5486,61.6459,61.4806,61.6167,9299.0
2023-06-05 12:30:00,63.38,63.39,63.22,63.3,5387.0,61.6264,61.6361,61.4708,61.5486,5387.0
2023-06-05 13:00:00,63.28,63.36,63.11,63.18,13791.0,61.5292,61.607,61.3639,61.4319,13791.0
2023-06-05 13:30:00,63.15,63.23,63.04,63.23,8102.0,61.4028,61.4806,61.2958,61.4806,8102.0
2023-06-05 14:00:00,63.25,63.25,62.94,63.05,20646.0,61.5,61.5,61.1986,61.3055,20646.0
2023-06-05 14:30:00,63.06,63.06,62.74,62.91,15105.0,61.3153,61.3153,61.0041,61.1694,15105.0
2023-06-05 15:00:00,62.97,63.0,62.81,62.93,13610.0,61.2278,61.2569,61.0722,61.1889,13610.0
2023-06-05 15:30:00,62.9,63.16,62.9,63.01,68011.0,61.1597,61.4125,61.1597,61.2667,68011.0
2023-06-06 09:30:00,62.88,63.83,62.88,63.78,15463.0,61.1402,62.064,61.1402,62.0153,15463.0
2023-06-06 10:00:00,63.82,64.64,63.81,64.62,12214.0,62.0542,62.8516,62.0445,62.8321,12214.0
2023-06-06 10:30:00,64.65,64.96,64.55,64.75,11831.0,62.8613,63.1627,62.764,62.9585,11831.0
2023-06-06 11:00:00,64.88,64.97,64.62,64.73,15646.0,63.0849,63.1724,62.8321,62.9391,15646.0
2023-06-06 11:30:00,64.78,64.8,64.58,64.67,32561.0,62.9877,63.0071,62.7932,62.8807,32561.0
2023-06-06 12:00:00,64.67,64.94,64.65,64.81,17512.0,62.8807,63.1433,62.8613,63.0169,17512.0
2023-06-06 12:30:00,64.85,64.88,64.62,64.69,25320.0,63.0557,63.0849,62.8321,62.9002,25320.0
2023-06-06 13:00:00,64.74,64.91,64.59,64.71,28544.0,62.9488,63.1141,62.8029,62.9196,28544.0
2023-06-06 13:30:00,64.69,64.94,64.63,64.83,33344.0,62.9002,63.1433,62.8418,63.0363,33344.0
2023-06-06 14:00:00,64.81,65.15,64.77,65.13,15461.0,63.0169,63.3474,62.978,63.328,15461.0
2023-06-06 14:30:00,65.14,65.55,65.08,65.41,53633.0,63.3377,63.7364,63.2794,63.6003,53633.0
2023-06-06 15:00:00,65.41,65.49,65.35,65.36,31498.0,63.6003,63.678,63.5419,63.5516,31498.0
2023-06-06 15:30:00,65.36,65.36,65.03,65.25,199922.0,63.5516,63.5516,63.2308,63.4447,199922.0
2023-06-07 09:30:00,65.62,66.42,65.1,66.42,51465.0,63.8044,64.5823,63.2988,64.5823,51465.0
2023-06-07 10:00:00,66.41,66.58,66.12,66.44,71870.0,64.5726,64.7379,64.2906,64.6018,71870.0
2023-06-07 10:30:00,66.46,66.72,66.3,66.68,48334.0,64.6212,64.874,64.4656,64.8351,48334.0
2023-06-07 11:00:00,66.72,67.1,66.51,67.1,29033.0,64.874,65.2435,64.6698,65.2435,29033.0
2023-06-07 11:30:00,67.1,67.28,66.82,66.89,28007.0,65.2435,65.4185,64.9712,65.0393,28007.0
2023-06-07 12:00:00,66.9,66.97,66.49,66.57,22843.0,65.049,65.1171,64.6504,64.7282,22843.0
2023-06-07 12:30:00,66.6,66.66,66.49,66.64,17825.0,64.7573,64.8157,64.6504,64.7962,17825.0
2023-06-07 13:00:00,66.66,66.73,66.46,66.6,34059.0,64.8157,64.8837,64.6212,64.7573,34059.0
2023-06-07 13:30:00,66.59,66.66,66.15,66.42,55162.0,64.7476,64.8157,64.3198,64.5823,55162.0
2023-06-07 14:00:00,66.42,66.61,66.33,66.39,36209.0,64.5823,64.767,64.4948,64.5531,36209.0
2023-06-07 14:30:00,66.35,66.5,66.32,66.37,19005.0,64.5142,64.6601,64.4851,64.5337,19005.0
2023-06-07 15:00:00,66.41,66.69,66.39,66.62,22576.0,64.5726,64.8448,64.5531,64.7768,22576.0
2023-06-07 15:30:00,66.6,66.82,66.53,66.63,136803.0,64.7573,64.9712,64.6893,64.7865,136803.0
2023-06-08 09:30:00,66.33,66.91,66.27,66.9,97738.0,64.4948,65.0587,64.4365,65.049,97738.0
2023-06-08 10:00:00,66.85,67.02,66.22,66.36,62800.0,65.0004,65.1657,64.3878,64.524,62800.0
2023-06-08 10:30:00,66.38,66.57,66.25,66.53,28962.0,64.5434,64.7282,64.417,64.6893,28962.0
2023-06-08 11:00:00,66.53,66.53,66.13,66.48,23113.0,64.6893,64.6893,64.3003,64.6406,23113.0
2023-06-08 11:30:00,66.48,66.5,66.11,66.37,29196.0,64.6406,64.6601,64.2809,64.5337,29196.0
2023-06-08 12:00:00,66.34,66.55,66.28,66.53,21126.0,64.5045,64.7087,64.4462,64.6893,21126.0
2023-06-08 12:30:00,66.46,66.63,66.33,66.52,18866.0,64.6212,64.7865,64.4948,64.6795,18866.0
2023-06-08 13:00:00,66.52,66.65,66.34,66.48,24126.0,64.6795,64.8059,64.5045,64.6406,24126.0
2023-06-08 13:30:00,66.44,66.59,66.38,66.56,25190.0,64.6018,64.7476,64.5434,64.7184,25190.0
2023-06-08 14:00:00,66.59,66.74,66.53,66.67,19206.0,64.7476,64.8935,64.6893,64.8254,19206.0
2023-06-08 14:30:00,66.71,66.85,66.66,66.69,55844.0,64.8643,65.0004,64.8157,64.8448,55844.0
2023-06-08 15:00:00,66.7,66.73,66.57,66.58,47498.0,64.8546,64.8837,64.7282,64.7379,47498.0
2023-06-08 15:30:00,66.58,66.8,66.44,66.56,174101.0,64.7379,64.9518,64.6018,64.7184,174101.0
2023-06-09 09:30:00,66.44,66.49,65.73,66.02,38582.0,64.6018,64.6504,63.9114,64.1934,38582.0
2023-06-09 10:00:00,66.09,66.51,66.05,66.28,60553.0,64.2614,64.6698,64.2225,64.4462,60553.0
2023-06-09 10:30:00,66.28,66.48,65.99,66.35,55245.0,64.4462,64.6406,64.1642,64.5142,55245.0
2023-06-09 11:00:00,66.34,66.38,65.54,65.59,26709.0,64.5045,64.5434,63.7267,63.7753,26709.0
2023-06-09 11:30:00,65.55,65.84,65.32,65.68,29347.0,63.7364,64.0184,63.5127,63.8628,29347.0
2023-06-09 12:00:00,65.7,65.76,65.52,65.57,17546.0,63.8822,63.9406,63.7072,63.7558,17546.0
2023-06-09 12:30:00,65.52,65.71,65.49,65.66,17560.0,63.7072,63.8919,63.678,63.8433,17560.0
2023-06-09 13:00:00,65.66,65.79,65.51,65.53,16447.0,63.8433,63.9697,63.6975,63.7169,16447.0
2023-06-09 13:30:00,65.56,65.71,65.49,65.67,23237.0,63.7461,63.8919,63.678,63.8531,23237.0
2023-06-09 14:00:00,65.67,65.68,65.49,65.57,17859.0,63.8531,63.8628,63.678,63.7558,17859.0
2023-06-09 14:30:00,65.57,65.74,65.55,65.74,14366.0,63.7558,63.9211,63.7364,63.9211,14366.0
2023-06-09 15:00:00,65.76,65.88,65.62,65.67,25774.0,63.9406,64.0572,63.8044,63.8531,25774.0
2023-06-09 15:30:00,65.66,65.76,65.58,65.76,103133.0,63.8433,63.9406,63.7655,63.9406,103133.0
2023-06-12 09:30:00,65.62,66.0,65.24,65.73,41569.0,63.8044,64.1739,63.435,63.9114,41569.0
2023-06-12 10:00:00,65.71,66.28,65.7,65.98,68038.0,63.8919,64.4462,63.8822,64.1545,68038.0
2023-06-12 10:30:00,65.98,66.37,65.74,66.35,99096.0,64.1545,64.5337,63.9211,64.5142,99096.0
2023-06-12 11:00:00,66.39,66.68,66.39,66.64,23439.0,64.5531,64.8351,64.5531,64.7962,23439.0
2023-06-12 11:30:00,66.63,66.65,66.36,66.64,16913.0,64.7865,64.8059,64.524,64.7962,16913.0
2023-06-12 12:00:00,66.62,66.79,66.6,66.72,14817.0,64.7768,64.9421,64.7573,64.874,14817.0
2023-06-12 12:30:00,66.72,66.9,66.67,66.9,24145.0,64.874,65.049,64.8254,65.049,24145.0
2023-06-12 13:00:00,66.9,67.21,66.82,67.17,70016.0,65.049,65.3504,64.9712,65.3116,70016.0
2023-06-12 13:30:00,67.15,67.33,67.09,67.15,50078.0,65.2921,65.4671,65.2338,65.2921,50078.0
2023-06-12 14:00:00,67.13,67.21,66.93,66.94,26559.0,65.2727,65.3504,65.0782,65.0879,26559.0
2023-06-12 14:30:00,66.94,67.2,66.94,67.17,29134.0,65.0879,65.3407,65.0879,65.3116,29134.0
2023-06-12 15:00:00,67.18,67.4,67.12,67.23,37296.0,65.3213,65.5352,65.2629,65.3699,37296.0
2023-06-12 15:30:00,67.23,67.25,66.85,66.86,141984.0,65.3699,65.3893,65.0004,65.0101,141984.0
2023-06-13 09:30:00,66.99,67.76,66.83,67.2,52130.0,65.1365,65.8852,64.981,65.3407,52130.0
2023-06-13 10:00:00,67.2,67.6,66.99,67.6,58070.0,65.3407,65.7297,65.1365,65.7297,58070.0
2023-06-13 10:30:00,67.6,67.6,67.31,67.58,40857.0,65.7297,65.7297,65.4477,65.7102,40857.0
2023-06-13 11:00:00,67.58,67.9,67.5,67.84,55015.0,65.7102,66.0214,65.6324,65.963,55015.0
2023-06-13 11:30:00,67.87,67.95,67.4,67.4,26965.0,65.9922,66.07,65.5352,65.5352,26965.0
2023-06-13 12:00:00,67.42,67.48,67.28,67.44,14580.0,65.5546,65.613,65.4185,65.5741,14580.0
2023-06-13 12:30:00,67.44,67.44,67.19,67.29,14173.0,65.5741,65.5741,65.331,65.4282,14173.0
2023-06-13 13:00:00,67.31,67.38,67.2,67.33,10149.0,65.4477,65.5157,65.3407,65.4671,10149.0
2023-06-13 13:30:00,67.31,67.53,67.31,67.53,18666.0,65.4477,65.6616,65.4477,65.6616,18666.0
2023-06-13 14:00:00,67.49,67.55,67.25,67.28,22845.0,65.6227,65.681,65.3893,65.4185,22845.0
2023-06-13 14:30:00,67.24,67.32,67.13,67.21,36816.0,65.3796,65.4574,65.2727,65.3504,36816.0
2023-06-13 15:00:00,67.21,67.38,67.16,67.17,32562.0,65.3504,65.5157,65.3018,65.3116,32562.0
2023-06-13 15:30:00,67.18,67.25,67.06,67.19,123378.0,65.3213,65.3893,65.2046,65.331,123378.0
2023-06-14 09:30:00,67.08,67.99,66.93,67.13,37489.0,65.224,66.1089,65.0782,65.2727,37489.0
2023-06-14 10:00:00,67.12,67.2,66.82,67.0,50351.0,65.2629,65.3407,64.9712,65.1463,50351.0
2023-06-14 10:30:00,66.96,67.04,66.76,66.84,48811.0,65.1074,65.1852,64.9129,64.9907,48811.0
2023-06-14 11:00:00,66.86,67.13,66.86,67.03,27817.0,65.0101,65.2727,65.0101,65.1754,27817.0
2023-06-14 11:30:00,67.04,67.18,66.97,67.0,14737.0,65.1852,65.3213,65.1171,65.1463,14737.0
2023-06-14 12:00:00,67.0,67.0,66.79,66.83,15098.0,65.1463,65.1463,64.9421,64.981,15098.0
2023-06-14 12:30:00,66.83,66.94,66.82,66.89,22329.0,64.981,65.0879,64.9712,65.0393,22329.0
2023-06-14 13:00:00,66.9,66.9,66.62,66.76,24648.0,65.049,65.049,64.7768,64.9129,24648.0
2023-06-14 13:30:00,66.75,66.8,66.5,66.5,26124.0,64.9032,64.9518,64.6601,64.6601,26124.0
2023-06-14 14:00:00,66.36,66.36,65.71,65.78,34109.0,64.524,64.524,63.8919,63.96,34109.0
2023-06-14 14:30:00,65.79,66.17,65.69,66.11,27737.0,63.9697,64.3392,63.8725,64.2809,27737.0
2023-06-14 15:00:00,66.11,66.52,65.95,66.08,38709.0,64.2809,64.6795,64.1253,64.2517,38709.0
2023-06-14 15:30:00,66.09,66.09,65.71,66.05,135842.0,64.2614,64.2614,63.8919,64.2225,135842.0
2023-06-15 09:30:00,66.09,67.12,66.0,67.08,33916.0,64.2614,65.2629,64.1739,65.224,33916.0
2023-06-15 10:00:00,67.13,67.31,66.76,67.05,47477.0,65.2727,65.4477,64.9129,65.1949,47477.0
2023-06-15 10:30:00,67.06,67.12,66.58,66.81,28458.0,65.2046,65.2629,64.7379,64.9615,28458.0
2023-06-15 11:00:00,66.84,67.23,66.72,67.23,25171.0,64.9907,65.3699,64.874,65.3699,25171.0
2023-06-15 11:30:00,67.24,67.26,66.82,66.89,28350.0,65.3796,65.3991,64.9712,65.0393,28350.0
2023-06-15 12:00:00,66.93,67.04,66.82,66.99,14839.0,65.0782,65.1852,64.9712,65.1365,14839.0
2023-06-15 12:30:00,66.98,67.13,66.91,67.06,9929.0,65.1268,65.2727,65.0587,65.2046,9929.0
2023-06-15 13:00:00,67.03,67.03,66.84,66.93,11171.0,65.1754,65.1754,64.9907,65.0782,11171.0
2023-06-15 13:30:00,66.95,67.17,66.91,67.16,12766.0,65.0976,65.3116,65.0587,65.3018,12766.0
2023-06-15 14:00:00,67.18,67.2,66.92,67.1,14086.0,65.3213,65.3407,65.0685,65.2435,14086.0
2023-06-15 14:30:00,67.13,67.56,67.13,67.48,18018.0,65.2727,65.6908,65.2727,65.613,18018.0
2023-06-15 15:00:00,67.5,67.53,67.35,67.41,22908.0,65.6324,65.6616,65.4866,65.5449,22908.0
2023-06-15 15:30:00,67.45,67.46,67.18,67.32,48590.0,65.5838,65.5935,65.3213,65.4574,48590.0
2023-06-16 09:30:00,67.3,67.5,66.85,67.17,73024.0,65.438,65.6324,65.0004,65.3116,73024.0
2023-06-16 10:00:00,67.18,67.59,67.17,67.52,24902.0,65.3213,65.7199,65.3116,65.6519,24902.0
2023-06-16 10:30:00,67.51,67.53,67.14,67.19,19037.0,65.6421,65.6616,65.2824,65.331,19037.0
2023-06-16 11:00:00,67.19,67.28,67.09,67.21,10597.0,65.331,65.4185,65.2338,65.3504,10597.0
2023-06-16 11:30:00,67.32,67.35,66.92,67.25,12595.0,65.4574,65.4866,65.0685,65.3893,12595.0
2023-06-16 12:00:00,67.27,67.27,66.97,67.14,13364.0,65.4088,65.4088,65.1171,65.2824,13364.0
2023-06-16 12:30:00,67.14,67.27,67.11,67.2,9276.0,65.2824,65.4088,65.2532,65.3407,9276.0
2023-06-16 13:00:00,67.21,67.21,66.94,66.95,9167.0,65.3504,65.3504,65.0879,65.0976,9167.0
2023-06-16 13:30:00,66.96,67.02,66.87,67.01,8511.0,65.1074,65.1657,65.0199,65.156,8511.0
2023-06-16 14:00:00,67.01,67.03,66.82,66.88,7946.0,65.156,65.1754,64.9712,65.0296,7946.0
2023-06-16 14:30:00,66.87,66.87,66.66,66.75,11758.0,65.0199,65.0199,64.8157,64.9032,11758.0
2023-06-16 15:00:00,66.73,66.81,66.65,66.7,20554.0,64.8837,64.9615,64.8059,64.8546,20554.0
2023-06-16 15:30:00,66.74,67.09,66.65,66.98,78306.0,64.8935,65.2338,64.8059,65.1268,78306.0
2023-06-20 09:30:00,66.8,67.44,66.55,67.07,73127.0,64.9518,65.5741,64.7087,65.2143,73127.0
2023-06-20 10:00:00,67.06,67.06,66.4,66.61,41370.0,65.2046,65.2046,64.5629,64.767,41370.0
2023-06-20 10:30:00,66.62,66.7,66.36,66.58,58541.0,64.7768,64.8546,64.524,64.7379,58541.0
2023-06-20 11:00:00,66.62,66.74,66.47,66.53,41373.0,64.7768,64.8935,64.6309,64.6893,41373.0
2023-06-20 11:30:00,66.51,66.93,66.46,66.88,26430.0,64.6698,65.0782,64.6212,65.0296,26430.0
2023-06-20 12:00:00,66.86,66.86,66.64,66.75,24788.0,65.0101,65.0101,64.7962,64.9032,24788.0
2023-06-20 12:30:00,66.76,66.9,66.66,66.89,22613.0,64.9129,65.049,64.8157,65.0393,22613.0
2023-06-20 13:00:00,66.9,67.0,66.68,66.83,30541.0,65.049,65.1463,64.8351,64.981,30541.0
2023-06-20 13:30:00,66.83,67.07,66.83,67.02,40920.0,64.981,65.2143,64.981,65.1657,40920.0
2023-06-20 14:00:00,67.0,67.08,66.85,67.07,24480.0,65.1463,65.224,65.0004,65.2143,24480.0
2023-06-20 14:30:00,67.03,67.18,66.96,67.09,44197.0,65.1754,65.3213,65.1074,65.2338,44197.0
2023-06-20 15:00:00,67.09,67.32,66.99,67.31,46878.0,65.2338,65.4574,65.1365,65.4477,46878.0
2023-06-20 15:30:00,67.3,67.72,67.27,67.37,130058.0,65.438,65.8463,65.4088,65.506,130058.0
2023-06-21 09:30:00,67.01,67.87,66.96,67.63,17431.0,65.156,65.9922,65.1074,65.7588,17431.0
2023-06-21 10:00:00,67.7,68.12,67.51,68.03,26541.0,65.8269,66.2353,65.6421,66.1478,26541.0
2023-06-21 10:30:00,68.14,68.2,67.44,67.62,25575.0,66.2547,66.3131,65.5741,65.7491,25575.0
2023-06-21 11:00:00,67.65,67.72,67.4,67.67,37463.0,65.7783,65.8463,65.5352,65.7977,37463.0
2023-06-21 11:30:00,67.67,67.67,67.39,67.42,13797.0,65.7977,65.7977,65.5255,65.5546,13797.0
2023-06-21 12:00:00,67.42,67.53,67.34,67.47,20442.0,65.5546,65.6616,65.4769,65.6033,20442.0
2023-06-21 12:30:00,67.48,67.63,67.27,67.34,26390.0,65.613,65.7588,65.4088,65.4769,26390.0
2023-06-21 13:00:00,67.32,67.45,67.21,67.44,13731.0,65.4574,65.5838,65.3504,65.5741,13731.0
2023-06-21 13:30:00,67.39,67.63,67.39,67.55,14291.0,65.5255,65.7588,65.5255,65.681,14291.0
2023-06-21 14:00:00,67.56,67.77,67.45,67.77,12164.0,65.6908,65.895,65.5838,65.895,12164.0
2023-06-21 14:30:00,67.77,67.77,67.57,67.63,20624.0,65.895,65.895,65.7005,65.7588,20624.0
2023-06-21 15:00:00,67.65,67.72,67.59,67.62,36981.0,65.7783,65.8463,65.7199,65.7491,36981.0
2023-06-21 15:30:00,67.62,67.85,67.57,67.74,91692.0,65.7491,65.9727,65.7005,65.8658,91692.0
2023-06-22 09:30:00,67.3,67.3,66.53,67.0,24372.0,65.438,65.438,64.6893,65.1463,24372.0
2023-06-22 10:00:00,67.0,67.34,66.8,67.32,24504.0,65.1463,65.4769,64.9518,65.4574,24504.0
2023-06-22 10:30:00,67.34,67.62,67.18,67.57,28527.0,65.4769,65.7491,65.3213,65.7005,28527.0
2023-06-22 11:00:00,67.6,67.65,67.43,67.45,20070.0,65.7297,65.7783,65.5644,65.5838,20070.0
2023-06-22 11:30:00,67.48,67.73,67.48,67.61,19723.0,65.613,65.8561,65.613,65.7394,19723.0
2023-06-22 12:00:00,67.6,67.6,67.33,67.5,15383.0,65.7297,65.7297,65.4671,65.6324,15383.0
2023-06-22 12:30:00,67.53,67.62,67.37,67.5,11436.0,65.6616,65.7491,65.506,65.6324,11436.0
2023-06-22 13:00:00,67.48,67.49,67.25,67.39,14995.0,65.613,65.6227,65.3893,65.5255,14995.0
2023-06-22 13:30:00,67.41,67.61,67.34,67.56,10899.0,65.5449,65.7394,65.4769,65.6908,10899.0
2023-06-22 14:00:00,67.56,67.65,67.41,67.65,12501.0,65.6908,65.7783,65.5449,65.7783,12501.0
2023-06-22 14:30:00,67.63,67.71,67.45,67.51,21021.0,65.7588,65.8366,65.5838,65.6421,21021.0
2023-06-22 15:00:00,67.51,67.59,67.35,67.35,17863.0,65.6421,65.7199,65.4866,65.4866,17863.0
2023-06-22 15:30:00,67.34,67.5,67.23,67.43,83414.0,65.4769,65.6324,65.3699,65.5644,83414.0
2023-06-23 09:30:00,66.87,67.26,66.7,67.16,68945.0,65.0199,65.3991,64.8546,65.3018,68945.0
2023-06-23 10:00:00,67.19,67.32,66.92,67.01,38048.0,65.331,65.4574,65.0685,65.156,38048.0
2023-06-23 10:30:00,67.09,67.26,66.93,67.2,36809.0,65.2338,65.3991,65.0782,65.3407,36809.0
2023-06-23 11:00:00,67.24,67.27,67.06,67.26,42678.0,65.3796,65.4088,65.2046,65.3991,42678.0
2023-06-23 11:30:00,67.28,67.32,67.07,67.14,15072.0,65.4185,65.4574,65.2143,65.2824,15072.0
2023-06-23 12:00:00,67.11,67.44,67.07,67.42,12966.0,65.2532,65.5741,65.2143,65.5546,12966.0
2023-06-23 12:30:00,67.48,67.51,67.35,67.38,14881.0,65.613,65.6421,65.4866,65.5157,14881.0
2023-06-23 13:00:00,67.4,67.45,67.3,67.45,14748.0,65.5352,65.5838,65.438,65.5838,14748.0
2023-06-23 13:30:00,67.49,67.69,67.49,67.57,19289.0,65.6227,65.8172,65.6227,65.7005,19289.0
2023-06-23 14:00:00,67.54,67.56,67.29,67.37,20098.0,65.6713,65.6908,65.4282,65.506,20098.0
2023-06-23 14:30:00,67.35,67.37,67.05,67.07,20600.0,65.4866,65.506,65.1949,65.2143,20600.0
2023-06-23 15:00:00,67.07,67.16,67.02,67.13,25907.0,65.2143,65.3018,65.1657,65.2727,25907.0
2023-06-23 15:30:00,67.16,67.67,67.11,67.57,171757.0,65.3018,65.7977,65.2532,65.7005,171757.0
2023-06-26 09:30:00,67.74,68.48,67.74,68.06,34038.0,65.8658,66.5853,65.8658,66.1769,34038.0
2023-06-26 10:00:00,68.02,68.1,67.48,67.57,43137.0,66.138,66.2158,65.613,65.7005,43137.0
2023-06-26 10:30:00,67.56,67.67,67.31,67.62,26790.0,65.6908,65.7977,65.4477,65.7491,26790.0
2023-06-26 11:00:00,67.67,67.77,67.28,67.41,24126.0,65.7977,65.895,65.4185,65.5449,24126.0
2023-06-26 11:30:00,67.42,67.75,67.4,67.72,19694.0,65.5546,65.8755,65.5352,65.8463,19694.0
2023-06-26 12:00:00,67.72,67.78,67.47,67.63,23017.0,65.8463,65.9047,65.6033,65.7588,23017.0
2023-06-26 12:30:00,67.65,67.8,67.43,67.8,66527.0,65.7783,65.9241,65.5644,65.9241,66527.0
2023-06-26 13:00:00,67.85,68.24,67.85,68.23,41630.0,65.9727,66.352,65.9727,66.3422,41630.0
2023-06-26 13:30:00,68.21,68.46,68.2,68.31,24676.0,66.3228,66.5659,66.3131,66.42,24676.0
2023-06-26 14:00:00,68.29,68.37,68.06,68.2,24432.0,66.4006,66.4784,66.1769,66.3131,24432.0
2023-06-26 14:30:00,68.2,68.37,68.2,68.35,32002.0,66.3131,66.4784,66.3131,66.4589,32002.0
2023-06-26 15:00:00,68.38,68.46,68.26,68.29,71458.0,66.4881,66.5659,66.3714,66.4006,71458.0
2023-06-26 15:30:00,68.29,68.41,67.65,67.68,182887.0,66.4006,66.5172,65.7783,65.8074,182887.0
2023-06-27 09:30:00,68.04,69.0,68.03,68.89,53519.0,66.1575,67.0909,66.1478,66.984,53519.0
2023-06-27 10:00:00,69.0,69.47,68.79,69.2,48679.0,67.0909,67.5479,66.8867,67.2854,48679.0
2023-06-27 10:30:00,69.19,69.81,69.19,69.76,25488.0,67.2757,67.8785,67.2757,67.8299,25488.0
2023-06-27 11:00:00,69.78,70.13,69.74,70.09,64118.0,67.8493,68.1897,67.8104,68.1508,64118.0
2023-06-27 11:30:00,70.1,70.2,69.82,70.13,45847.0,68.1605,68.2577,67.8882,68.1897,45847.0
2023-06-27 12:00:00,70.08,70.42,70.05,70.37,26851.0,68.141,68.4716,68.1119,68.423,26851.0
2023-06-27 12:30:00,70.4,70.49,70.29,70.29,48014.0,68.4522,68.5397,68.3452,68.3452,48014.0
2023-06-27 13:00:00,70.27,70.66,70.23,70.5,22637.0,68.3258,68.705,68.2869,68.5494,22637.0
2023-06-27 13:30:00,70.52,70.68,70.52,70.54,32193.0,68.5689,68.7244,68.5689,68.5883,32193.0
2023-06-27 14:00:00,70.53,70.7,70.52,70.65,24173.0,68.5786,68.7439,68.5689,68.6953,24173.0
2023-06-27 14:30:00,70.65,70.67,70.55,70.64,28817.0,68.6953,68.7147,68.598,68.6855,28817.0
2023-06-27 15:00:00,70.64,70.9,70.63,70.87,193130.0,68.6855,68.9384,68.6758,68.9092,193130.0
2023-06-27 15:30:00,70.86,70.86,70.38,70.41,187572.0,68.8995,68.8995,68.4327,68.4619,187572.0
2023-06-28 09:30:00,70.24,70.85,69.64,70.78,40788.0,68.2966,68.8897,67.7132,68.8217,40788.0
2023-06-28 10:00:00,70.88,70.91,70.26,70.45,20868.0,68.9189,68.9481,68.3161,68.5008,20868.0
2023-06-28 10:30:00,70.54,70.76,70.39,70.43,27208.0,68.5883,68.8022,68.4425,68.4814,27208.0
2023-06-28 11:00:00,70.43,70.61,70.27,70.31,32301.0,68.4814,68.6564,68.3258,68.3647,32301.0
2023-06-28 11:30:00,70.34,70.56,70.2,70.25,19194.0,68.3938,68.6078,68.2577,68.3063,19194.0
2023-06-28 12:00:00,70.25,70.4,70.17,70.24,19202.0,68.3063,68.4522,68.2286,68.2966,19202.0
2023-06-28 12:30:00,70.25,70.28,70.02,70.17,27360.0,68.3063,68.3355,68.0827,68.2286,27360.0
2023-06-28 13:00:00,70.17,70.4,70.09,70.4,37497.0,68.2286,68.4522,68.1508,68.4522,37497.0
2023-06-28 13:30:00,70.41,70.45,70.25,70.42,73145.0,68.4619,68.5008,68.3063,68.4716,73145.0
2023-06-28 14:00:00,70.41,70.53,70.32,70.51,43080.0,68.4619,68.5786,68.3744,68.5591,43080.0
2023-06-28 14:30:00,70.51,70.53,70.25,70.39,76204.0,68.5591,68.5786,68.3063,68.4425,76204.0
2023-06-28 15:00:00,70.39,70.77,70.32,70.59,78228.0,68.4425,68.812,68.3744,68.6369,78228.0
2023-06-28 15:30:00,70.59,70.83,70.54,70.75,308616.0,68.6369,68.8703,68.5883,68.7925,308616.0
2023-06-29 09:30:00,70.72,71.14,70.35,71.11,32274.0,68.7633,69.1717,68.4036,69.1425,32274.0
2023-06-29 10:00:00,71.03,71.11,70.74,70.9,21149.0,69.0648,69.1425,68.7828,68.9384,21149.0
2023-06-29 10:30:00,70.93,70.93,70.55,70.81,27837.0,68.9675,68.9675,68.598,68.8508,27837.0
2023-06-29 11:00:00,70.8,71.14,70.76,70.94,20709.0,68.8411,69.1717,68.8022,68.9772,20709.0
2023-06-29 11:30:00,70.97,71.22,70.89,71.08,16855.0,69.0064,69.2495,68.9286,69.1134,16855.0
2023-06-29 12:00:00,71.1,71.27,71.05,71.23,21609.0,69.1328,69.2981,69.0842,69.2592,21609.0
2023-06-29 12:30:00,71.27,71.42,71.24,71.31,13886.0,69.2981,69.444,69.2689,69.337,13886.0
2023-06-29 13:00:00,71.32,71.53,71.2,71.34,26777.0,69.3467,69.5509,69.2301,69.3662,26777.0
2023-06-29 13:30:00,71.32,71.54,71.31,71.41,21125.0,69.3467,69.5606,69.337,69.4342,21125.0
2023-06-29 14:00:00,71.41,71.59,71.25,71.57,19426.0,69.4342,69.6093,69.2787,69.5898,19426.0
2023-06-29 14:30:00,71.55,71.61,71.45,71.61,25509.0,69.5704,69.6287,69.4731,69.6287,25509.0
2023-06-29 15:00:00,71.65,71.9,71.61,71.9,45408.0,69.6676,69.9107,69.6287,69.9107,45408.0
2023-06-29 15:30:00,71.9,71.95,71.71,71.83,101743.0,69.9107,69.9593,69.7259,69.8426,101743.0
2023-06-30 09:30:00,72.4,72.4,71.72,72.25,86920.0,70.3969,70.3969,69.7357,70.251,86920.0
2023-06-30 10:00:00,72.23,72.29,71.95,72.19,13714.0,70.2316,70.2899,69.9593,70.1927,13714.0
2023-06-30 10:30:00,72.19,72.21,71.85,72.13,17833.0,70.1927,70.2121,69.8621,70.1343,17833.0
2023-06-30 11:00:00,72.14,72.28,71.96,72.06,13443.0,70.144,70.2802,69.969,70.0663,13443.0
2023-06-30 11:30:00,72.02,72.04,71.74,71.78,9722.0,70.0274,70.0468,69.7551,69.794,9722.0
2023-06-30 12:00:00,71.78,71.94,71.66,71.94,32435.0,69.794,69.9496,69.6773,69.9496,32435.0
2023-06-30 12:30:00,71.98,72.02,71.88,71.99,25212.0,69.9885,70.0274,69.8912,69.9982,25212.0
2023-06-30 13:00:00,71.99,72.14,71.99,72.08,19148.0,69.9982,70.144,69.9982,70.0857,19148.0
2023-06-30 13:30:00,72.11,72.15,72.04,72.07,15633.0,70.1149,70.1538,70.0468,70.076,15633.0
2023-06-30 14:00:00,72.06,72.23,72.06,72.14,23197.0,70.0663,70.2316,70.0663,70.144,23197.0
2023-06-30 14:30:00,72.13,72.27,72.08,72.24,35619.0,70.1343,70.2704,70.0857,70.2413,35619.0
2023-06-30 15:00:00,72.26,72.26,71.95,72.03,24689.0,70.2607,70.2607,69.9593,70.0371,24689.0
2023-06-30 15:30:00,72.04,72.07,71.87,71.96,113193.0,70.0468,70.076,69.8815,69.969,113193.0
2023-07-03 09:30:00,71.96,71.96,70.82,71.08,64530.0,69.969,69.969,68.8606,69.1134,64530.0
2023-07-03 10:00:00,71.12,71.24,70.87,71.06,36630.0,69.1523,69.2689,68.9092,69.0939,36630.0
2023-07-03 10:30:00,71.11,71.32,70.9,71.18,43657.0,69.1425,69.3467,68.9384,69.2106,43657.0
2023-07-03 11:00:00,71.21,71.32,70.81,70.94,37276.0,69.2398,69.3467,68.8508,68.9772,37276.0
2023-07-03 11:30:00,70.92,70.92,70.67,70.75,22843.0,68.9578,68.9578,68.7147,68.7925,22843.0
2023-07-03 12:00:00,70.73,70.95,70.71,70.85,40033.0,68.7731,68.987,68.7536,68.8897,40033.0
2023-07-03 12:30:00,70.85,71.01,70.81,70.92,98309.0,68.8897,69.0453,68.8508,68.9578,98309.0
2023-07-05 09:30:00,70.33,71.2,70.05,70.83,135873.0,68.3841,69.2301,68.1119,68.8703,135873.0
2023-07-05 10:00:00,70.81,70.85,70.52,70.52,62199.0,68.8508,68.8897,68.5689,68.5689,62199.0
2023-07-05 10:30:00,70.56,70.6,70.25,70.53,35566.0,68.6078,68.6467,68.3063,68.5786,35566.0
2023-07-05 11:00:00,70.58,70.65,70.26,70.46,27106.0,68.6272,68.6953,68.3161,68.5105,27106.0
2023-07-05 11:30:00,70.48,70.55,70.23,70.31,46274.0,68.53,68.598,68.2869,68.3647,46274.0
2023-07-05 12:00:00,70.34,70.52,70.26,70.33,10105.0,68.3938,68.5689,68.3161,68.3841,10105.0
2023-07-05 12:30:00,70.34,70.34,70.08,70.11,27476.0,68.3938,68.3938,68.141,68.1702,27476.0
2023-07-05 13:00:00,70.12,70.34,70.03,70.26,20406.0,68.1799,68.3938,68.0924,68.3161,20406.0
2023-07-05 13:30:00,70.25,70.53,70.24,70.53,14069.0,68.3063,68.5786,68.2966,68.5786,14069.0
2023-07-05 14:00:00,70.5,70.5,70.2,70.23,16319.0,68.5494,68.5494,68.2577,68.2869,16319.0
2023-07-05 14:30:00,70.25,70.38,70.25,70.35,20202.0,68.3063,68.4327,68.3063,68.4036,20202.0
2023-07-05 15:00:00,70.36,70.43,70.3,70.38,30048.0,68.4133,68.4814,68.355,68.4327,30048.0
2023-07-05 15:30:00,70.38,70.43,70.06,70.09,80617.0,68.4327,68.4814,68.1216,68.1508,80617.0
2023-07-06 09:30:00,69.0,69.36,68.48,68.67,43792.0,67.0909,67.441,66.5853,66.7701,43792.0
2023-07-06 10:00:00,68.73,68.8,68.25,68.31,19076.0,66.8284,66.8965,66.3617,66.42,19076.0
2023-07-06 10:30:00,68.29,68.4,68.17,68.23,26790.0,66.4006,66.5075,66.2839,66.3422,26790.0
2023-07-06 11:00:00,68.27,68.42,68.12,68.16,26145.0,66.3811,66.527,66.2353,66.2742,26145.0
2023-07-06 11:30:00,68.19,68.51,68.19,68.43,42547.0,66.3033,66.6145,66.3033,66.5367,42547.0
2023-07-06 12:00:00,68.42,68.63,68.29,68.6,20252.0,66.527,66.7312,66.4006,66.702,20252.0
2023-07-06 12:30:00,68.62,68.71,68.53,68.64,14981.0,66.7214,66.8089,66.6339,66.7409,14981.0
2023-07-06 13:00:00,68.65,68.97,68.62,68.9,27047.0,66.7506,67.0618,66.7214,66.9937,27047.0
2023-07-06 13:30:00,68.88,68.93,68.68,68.8,41713.0,66.9742,67.0229,66.7798,66.8965,41713.0
2023-07-06 14:00:00,68.83,68.84,68.62,68.7,25466.0,66.9256,66.9353,66.7214,66.7992,25466.0
2023-07-06 14:30:00,68.71,68.96,68.71,68.9,38872.0,66.8089,67.052,66.8089,66.9937,38872.0
2023-07-06 15:00:00,68.92,68.98,68.84,68.9,43678.0,67.0131,67.0715,66.9353,66.9937,43678.0
2023-07-06 15:30:00,68.9,69.0,68.71,68.79,172864.0,66.9937,67.0909,66.8089,66.8867,172864.0
2023-07-07 09:30:00,68.92,69.79,68.86,69.78,36379.0,67.0131,67.8591,66.9548,67.8493,36379.0
2023-07-07 10:00:00,69.78,69.83,69.47,69.63,47825.0,67.8493,67.898,67.5479,67.7035,47825.0
2023-07-07 10:30:00,69.59,69.94,69.46,69.88,14063.0,67.6646,68.0049,67.5382,67.9466,14063.0
2023-07-07 11:00:00,69.88,70.01,69.82,69.96,32491.0,67.9466,68.073,67.8882,68.0244,32491.0
2023-07-07 11:30:00,69.97,70.08,69.86,69.86,15773.0,68.0341,68.141,67.9271,67.9271,15773.0
2023-07-07 12:00:00,69.87,70.0,69.83,69.85,23528.0,67.9369,68.0633,67.898,67.9174,23528.0
2023-07-07 12:30:00,69.86,70.22,69.86,70.11,24198.0,67.9271,68.2772,67.9271,68.1702,24198.0
2023-07-07 13:00:00,70.17,70.21,69.84,69.92,10591.0,68.2286,68.2674,67.9077,67.9855,10591.0
2023-07-07 13:30:00,69.94,69.95,69.41,69.44,28476.0,68.0049,68.0146,67.4896,67.5187,28476.0
2023-07-07 14:00:00,69.5,69.58,69.39,69.51,14688.0,67.5771,67.6549,67.4701,67.5868,14688.0
2023-07-07 14:30:00,69.5,69.5,69.26,69.29,19592.0,67.5771,67.5771,67.3437,67.3729,19592.0
2023-07-07 15:00:00,69.28,69.48,69.27,69.43,17326.0,67.3632,67.5576,67.3535,67.509,17326.0
2023-07-07 15:30:00,69.41,69.51,68.91,69.07,90707.0,67.4896,67.5868,67.0034,67.159,90707.0
2023-07-10 09:30:00,68.84,70.25,68.6,70.24,16836.0,66.9353,68.3063,66.702,68.2966,16836.0
2023-07-10 10:00:00,70.16,70.32,70.02,70.08,20528.0,68.2188,68.3744,68.0827,68.141,20528.0
2023-07-10 10:30:00,70.05,70.43,69.86,70.27,23595.0,68.1119,68.4814,67.9271,68.3258,23595.0
2023-07-10 11:00:00,70.3,70.3,69.99,70.06,18490.0,68.355,68.355,68.0535,68.1216,18490.0
2023-07-10 11:30:00,70.06,70.1,69.84,70.06,18926.0,68.1216,68.1605,67.9077,68.1216,18926.0
2023-07-10 12:00:00,70.08,70.09,69.84,70.08,21507.0,68.141,68.1508,67.9077,68.141,21507.0
2023-07-10 12:30:00,70.05,70.13,69.93,69.93,17602.0,68.1119,68.1897,67.9952,67.9952,17602.0
2023-07-10 13:00:00,69.95,70.23,69.95,70.19,63659.0,68.0146,68.2869,68.0146,68.248,63659.0
2023-07-10 13:30:00,70.18,70.33,70.17,70.31,15086.0,68.2383,68.3841,68.2286,68.3647,15086.0
2023-07-10 14:00:00,70.32,70.55,70.27,70.53,26835.0,68.3744,68.598,68.3258,68.5786,26835.0
2023-07-10 14:30:00,70.54,70.56,70.3,70.54,43484.0,68.5883,68.6078,68.355,68.5883,43484.0
2023-07-10 15:00:00,70.57,70.59,70.41,70.54,22868.0,68.6175,68.6369,68.4619,68.5883,22868.0
2023-07-10 15:30:00,70.52,71.02,70.46,70.78,139189.0,68.5689,69.055,68.5105,68.8217,139189.0
2023-07-11 09:30:00,71.46,71.71,71.04,71.71,20152.0,69.4829,69.7259,69.0745,69.7259,20152.0
2023-07-11 10:00:00,71.7,71.91,71.52,71.84,78887.0,69.7162,69.9204,69.5412,69.8523,78887.0
2023-07-11 10:30:00,71.88,72.07,71.77,71.82,21383.0,69.8912,70.076,69.7843,69.8329,21383.0
2023-07-11 11:00:00,71.85,71.89,71.43,71.5,18022.0,69.8621,69.901,69.4537,69.5218,18022.0
2023-07-11 11:30:00,71.5,71.63,71.43,71.45,13550.0,69.5218,69.6482,69.4537,69.4731,13550.0
2023-07-11 12:00:00,71.48,71.54,71.33,71.41,28429.0,69.5023,69.5606,69.3565,69.4342,28429.0
2023-07-11 12:30:00,71.39,71.67,71.39,71.65,31443.0,69.4148,69.687,69.4148,69.6676,31443.0
2023-07-11 13:00:00,71.66,71.79,71.59,71.73,25924.0,69.6773,69.8037,69.6093,69.7454,25924.0
2023-07-11 13:30:00,71.76,71.96,71.75,71.8,24366.0,69.7746,69.969,69.7648,69.8135,24366.0
2023-07-11 14:00:00,71.79,71.8,71.53,71.75,19892.0,69.8037,69.8135,69.5509,69.7648,19892.0
2023-07-11 14:30:00,71.77,71.89,71.68,71.88,26714.0,69.7843,69.901,69.6968,69.8912,26714.0
2023-07-11 15:00:00,71.9,71.91,71.58,71.6,79912.0,69.9107,69.9204,69.5995,69.619,79912.0
2023-07-11 15:30:00,71.61,71.9,71.49,71.73,180089.0,69.6287,69.9107,69.512,69.7454,180089.0
2023-07-12 09:30:00,72.93,73.28,72.46,73.27,58917.0,70.9122,71.2525,70.4552,71.2428,58917.0
2023-07-12 10:00:00,73.3,73.75,73.25,73.59,40959.0,71.272,71.7095,71.2233,71.5539,40959.0
2023-07-12 10:30:00,73.57,74.05,73.53,74.04,60502.0,71.5345,72.0012,71.4956,71.9915,60502.0
2023-07-12 11:00:00,74.05,74.05,73.6,73.8,21276.0,72.0012,72.0012,71.5637,71.7581,21276.0
2023-07-12 11:30:00,73.78,73.8,73.49,73.5,19459.0,71.7387,71.7581,71.4567,71.4664,19459.0
2023-07-12 12:00:00,73.54,73.63,73.35,73.4,17041.0,71.5053,71.5928,71.3206,71.3692,17041.0
2023-07-12 12:30:00,73.4,73.53,73.29,73.34,81721.0,71.3692,71.4956,71.2622,71.3108,81721.0
2023-07-12 13:00:00,73.36,73.48,73.28,73.38,32524.0,71.3303,71.447,71.2525,71.3497,32524.0
2023-07-12 13:30:00,73.37,73.52,73.24,73.27,20814.0,71.34,71.4859,71.2136,71.2428,20814.0
2023-07-12 14:00:00,73.27,73.43,73.14,73.38,25724.0,71.2428,71.3984,71.1164,71.3497,25724.0
2023-07-12 14:30:00,73.36,73.51,73.21,73.39,35807.0,71.3303,71.4761,71.1844,71.3595,35807.0
2023-07-12 15:00:00,73.38,73.4,72.96,73.03,23611.0,71.3497,71.3692,70.9414,71.0094,23611.0
2023-07-12 15:30:00,73.03,73.22,72.85,72.98,102003.0,71.0094,71.1942,70.8344,70.9608,102003.0
2023-07-13 09:30:00,73.61,73.85,73.03,73.78,27670.0,71.5734,71.8067,71.0094,71.7387,27670.0
2023-07-13 10:00:00,73.81,73.81,73.3,73.56,66810.0,71.7678,71.7678,71.272,71.5248,66810.0
2023-07-13 10:30:00,73.52,73.71,73.39,73.54,37564.0,71.4859,71.6706,71.3595,71.5053,37564.0
2023-07-13 11:00:00,73.54,73.54,73.26,73.5,18992.0,71.5053,71.5053,71.2331,71.4664,18992.0
2023-07-13 11:30:00,73.48,73.75,73.42,73.75,15657.0,71.447,71.7095,71.3886,71.7095,15657.0
2023-07-13 12:00:00,73.72,73.79,73.52,73.76,16606.0,71.6803,71.7484,71.4859,71.7192,16606.0
2023-07-13 12:30:00,73.74,73.97,73.72,73.96,31981.0,71.6998,71.9234,71.6803,71.9137,31981.0
2023-07-13 13:00:00,73.95,74.1,73.83,74.09,34242.0,71.904,72.0498,71.7873,72.0401,34242.0
2023-07-13 13:30:00,74.11,74.18,73.91,74.08,40701.0,72.0595,72.1276,71.8651,72.0304,40701.0
2023-07-13 14:00:00,74.09,74.18,73.99,73.99,27805.0,72.0401,72.1276,71.9429,71.9429,27805.0
2023-07-13 14:30:00,73.98,74.17,73.96,74.12,27018.0,71.9331,72.1179,71.9137,72.0693,27018.0
2023-07-13 15:00:00,74.16,74.35,74.11,74.33,39814.0,72.1082,72.2929,72.0595,72.2735,39814.0
2023-07-13 15:30:00,74.32,74.62,74.3,74.61,155673.0,72.2637,72.5554,72.2443,72.5457,155673.0
2023-07-14 09:30:00,74.29,74.6,73.79,74.03,23495.0,72.2346,72.536,71.7484,71.9818,23495.0
2023-07-14 10:00:00,73.89,74.3,73.77,73.78,57407.0,71.8456,72.2443,71.7289,71.7387,57407.0
2023-07-14 10:30:00,73.78,74.08,73.57,73.88,39475.0,71.7387,72.0304,71.5345,71.8359,39475.0
2023-07-14 11:00:00,73.88,73.91,73.31,73.38,35856.0,71.8359,71.8651,71.2817,71.3497,35856.0
2023-07-14 11:30:00,73.4,73.44,73.14,73.42,43979.0,71.3692,71.4081,71.1164,71.3886,43979.0
2023-07-14 12:00:00,73.41,73.43,73.22,73.37,32568.0,71.3789,71.3984,71.1942,71.34,32568.0
2023-07-14 12:30:00,73.36,73.55,73.29,73.5,45380.0,71.3303,71.515,71.2622,71.4664,45380.0
2023-07-14 13:00:00,73.5,73.52,73.3,73.35,34142.0,71.4664,71.4859,71.272,71.3206,34142.0
2023-07-14 13:30:00,73.37,73.5,73.31,73.4,39006.0,71.34,71.4664,71.2817,71.3692,39006.0
2023-07-14 14:00:00,73.38,73.89,73.37,73.78,36998.0,71.3497,71.8456,71.34,71.7387,36998.0
2023-07-14 14:30:00,73.81,73.98,73.76,73.85,33343.0,71.7678,71.9331,71.7192,71.8067,33343.0
2023-07-14 15:00:00,73.85,74.1,73.76,74.06,44393.0,71.8067,72.0498,71.7192,72.0109,44393.0
2023-07-14 15:30:00,74.06,74.07,73.63,73.7,147687.0,72.0109,72.0206,71.5928,71.6609,147687.0
2023-07-17 09:30:00,73.6,73.64,73.13,73.43,18635.0,71.5637,71.6025,71.1067,71.3984,18635.0
2023-07-17 10:00:00,73.51,74.02,73.48,73.7,23350.0,71.4761,71.972,71.447,71.6609,23350.0
2023-07-17 10:30:00,73.74,73.94,73.58,73.69,20055.0,71.6998,71.8942,71.5442,71.6512,20055.0
2023-07-17 11:00:00,73.69,73.91,73.64,73.9,26132.0,71.6512,71.8651,71.6025,71.8554,26132.0
2023-07-17 11:30:00,73.9,74.25,73.84,74.2,22589.0,71.8554,72.1957,71.797,72.1471,22589.0
2023-07-17 12:00:00,74.19,74.48,74.14,74.48,26470.0,72.1373,72.4193,72.0887,72.4193,26470.0
2023-07-17 12:30:00,74.5,74.56,74.25,74.3,24906.0,72.4388,72.4971,72.1957,72.2443,24906.0
2023-07-17 13:00:00,74.3,74.55,74.28,74.32,30993.0,72.2443,72.4874,72.2248,72.2637,30993.0
2023-07-17 13:30:00,74.33,74.39,74.11,74.25,31108.0,72.2735,72.3318,72.0595,72.1957,31108.0
2023-07-17 14:00:00,74.26,74.41,74.19,74.33,19500.0,72.2054,72.3512,72.1373,72.2735,19500.0
2023-07-17 14:30:00,74.34,74.48,74.3,74.44,44120.0,72.2832,72.4193,72.2443,72.3804,44120.0
2023-07-17 15:00:00,74.44,74.58,74.36,74.45,50548.0,72.3804,72.5165,72.3026,72.3901,50548.0
2023-07-17 15:30:00,74.42,74.49,74.32,74.44,138750.0,72.361,72.429,72.2637,72.3804,138750.0
2023-07-18 09:30:00,74.17,74.4,73.9,74.36,69155.0,72.1179,72.3415,71.8554,72.3026,69155.0
2023-07-18 10:00:00,74.27,74.36,74.11,74.36,60337.0,72.2151,72.3026,72.0595,72.3026,60337.0
2023-07-18 10:30:00,74.37,74.37,73.82,74.09,25317.0,72.3123,72.3123,71.7776,72.0401,25317.0
2023-07-18 11:00:00,74.07,74.1,73.91,73.91,35405.0,72.0206,72.0498,71.8651,71.8651,35405.0
2023-07-18 11:30:00,73.92,73.93,73.68,73.84,28778.0,71.8748,71.8845,71.6414,71.797,28778.0
2023-07-18 12:00:00,73.87,73.89,73.42,73.5,15848.0,71.8262,71.8456,71.3886,71.4664,15848.0
2023-07-18 12:30:00,73.5,73.63,73.35,73.61,16703.0,71.4664,71.5928,71.3206,71.5734,16703.0
2023-07-18 13:00:00,73.63,73.7,73.53,73.62,15160.0,71.5928,71.6609,71.4956,71.5831,15160.0
2023-07-18 13:30:00,73.63,73.7,73.47,73.62,19654.0,71.5928,71.6609,71.4372,71.5831,19654.0
2023-07-18 14:00:00,73.6,73.87,73.6,73.84,19253.0,71.5637,71.8262,71.5637,71.797,19253.0
2023-07-18 14:30:00,73.84,73.9,73.72,73.78,18224.0,71.797,71.8554,71.6803,71.7387,18224.0
2023-07-18 15:00:00,73.77,73.91,73.7,73.88,32574.0,71.7289,71.8651,71.6609,71.8359,32574.0
2023-07-18 15:30:00,73.89,73.92,73.68,73.88,109031.0,71.8456,71.8748,71.6414,71.8359,109031.0
2023-07-19 09:30:00,73.79,74.09,73.15,73.8,26733.0,71.7484,72.0401,71.1261,71.7581,26733.0
2023-07-19 10:00:00,73.78,73.78,73.5,73.5,27526.0,71.7387,71.7387,71.4664,71.4664,27526.0
2023-07-19 10:30:00,73.54,73.59,73.2,73.33,14291.0,71.5053,71.5539,71.1747,71.3011,14291.0
2023-07-19 11:00:00,73.35,73.45,73.23,73.41,13440.0,71.3206,71.4178,71.2039,71.3789,13440.0
2023-07-19 11:30:00,73.43,73.58,73.38,73.45,16262.0,71.3984,71.5442,71.3497,71.4178,16262.0
2023-07-19 12:00:00,73.46,73.54,73.32,73.42,9926.0,71.4275,71.5053,71.2914,71.3886,9926.0
2023-07-19 12:30:00,73.4,73.56,73.24,73.51,11527.0,71.3692,71.5248,71.2136,71.4761,11527.0
2023-07-19 13:00:00,73.51,73.56,73.39,73.51,10945.0,71.4761,71.5248,71.3595,71.4761,10945.0
2023-07-19 13:30:00,73.49,73.49,73.23,73.25,33584.0,71.4567,71.4567,71.2039,71.2233,33584.0
2023-07-19 14:00:00,73.26,73.3,72.99,73.19,29310.0,71.2331,71.272,70.9705,71.165,29310.0
2023-07-19 14:30:00,73.16,73.25,73.08,73.22,17460.0,71.1358,71.2233,71.058,71.1942,17460.0
2023-07-19 15:00:00,73.22,73.28,73.13,73.21,28316.0,71.1942,71.2525,71.1067,71.1844,28316.0
2023-07-19 15:30:00,73.2,73.32,73.13,73.32,93547.0,71.1747,71.2914,71.1067,71.2914,93547.0
2023-07-20 09:30:00,73.27,73.27,72.38,73.0,42211.0,71.2428,71.2428,70.3774,70.9803,42211.0
2023-07-20 10:00:00,72.97,73.0,71.93,72.35,88917.0,70.9511,70.9803,69.9399,70.3482,88917.0
2023-07-20 10:30:00,72.29,72.3,71.86,72.04,34049.0,70.2899,70.2996,69.8718,70.0468,34049.0
2023-07-20 11:00:00,72.01,72.33,72.01,72.06,20382.0,70.0176,70.3288,70.0176,70.0663,20382.0
2023-07-20 11:30:00,72.09,72.19,71.95,72.01,36931.0,70.0954,70.1927,69.9593,70.0176,36931.0
2023-07-20 12:00:00,72.04,72.45,72.04,72.38,16311.0,70.0468,70.4455,70.0468,70.3774,16311.0
2023-07-20 12:30:00,72.34,72.44,72.1,72.34,10678.0,70.3385,70.4357,70.1052,70.3385,10678.0
2023-07-20 13:00:00,72.32,72.39,72.2,72.3,14254.0,70.3191,70.3871,70.2024,70.2996,14254.0
2023-07-20 13:30:00,72.28,72.28,72.02,72.07,13748.0,70.2802,70.2802,70.0274,70.076,13748.0
2023-07-20 14:00:00,72.05,72.17,71.84,71.85,18766.0,70.0565,70.1732,69.8523,69.8621,18766.0
2023-07-20 14:30:00,71.88,72.0,71.84,71.84,22654.0,69.8912,70.0079,69.8523,69.8523,22654.0
2023-07-20 15:00:00,71.84,71.87,71.69,71.8,29253.0,69.8523,69.8815,69.7065,69.8135,29253.0
2023-07-20 15:30:00,71.82,71.93,71.67,71.74,168302.0,69.8329,69.9399,69.687,69.7551,168302.0
2023-07-21 09:30:00,71.74,72.01,71.31,71.58,33054.0,69.7551,70.0176,69.337,69.5995,33054.0
2023-07-21 10:00:00,71.63,71.76,71.32,71.32,23980.0,69.6482,69.7746,69.3467,69.3467,23980.0
2023-07-21 10:30:00,71.29,71.71,71.29,71.62,36565.0,69.3176,69.7259,69.3176,69.6384,36565.0
2023-07-21 11:00:00,71.62,71.76,71.51,71.58,24645.0,69.6384,69.7746,69.5315,69.5995,24645.0
2023-07-21 11:30:00,71.57,71.57,71.3,71.44,24842.0,69.5898,69.5898,69.3273,69.4634,24842.0
2023-07-21 12:00:00,71.44,71.52,71.3,71.33,20411.0,69.4634,69.5412,69.3273,69.3565,20411.0
2023-07-21 12:30:00,71.34,71.35,71.11,71.19,19694.0,69.3662,69.3759,69.1425,69.2203,19694.0
2023-07-21 13:00:00,71.19,71.45,71.18,71.33,28594.0,69.2203,69.4731,69.2106,69.3565,28594.0
2023-07-21 13:30:00,71.33,71.43,71.23,71.29,17343.0,69.3565,69.4537,69.2592,69.3176,17343.0
2023-07-21 14:00:00,71.31,71.31,71.07,71.19,24349.0,69.337,69.337,69.1037,69.2203,24349.0
2023-07-21 14:30:00,71.19,71.37,71.11,71.31,21890.0,69.2203,69.3954,69.1425,69.337,21890.0
2023-07-21 15:00:00,71.31,71.6,71.12,71.58,143977.0,69.337,69.619,69.1523,69.5995,143977.0
2023-07-21 15:30:00,71.6,71.73,71.46,71.5,160796.0,69.619,69.7454,69.4829,69.5218,160796.0
2023-07-24 09:30:00,72.28,73.2,72.06,72.86,112919.0,70.2802,71.1747,70.0663,70.8441,112919.0
2023-07-24 10:00:00,72.89,73.41,72.83,73.0,84418.0,70.8733,71.3789,70.815,70.9803,84418.0
2023-07-24 10:30:00,72.98,73.28,72.77,72.77,108096.0,70.9608,71.2525,70.7566,70.7566,108096.0
2023-07-24 11:00:00,72.8,72.8,72.45,72.77,28353.0,70.7858,70.7858,70.4455,70.7566,28353.0
2023-07-24 11:30:00,72.77,73.54,72.77,73.53,55153.0,70.7566,71.5053,70.7566,71.4956,55153.0
2023-07-24 12:00:00,73.54,73.65,73.4,73.64,71065.0,71.5053,71.6123,71.3692,71.6025,71065.0
2023-07-24 12:30:00,73.63,73.63,73.17,73.29,30638.0,71.5928,71.5928,71.1455,71.2622,30638.0
2023-07-24 13:00:00,73.28,73.28,73.02,73.2,21385.0,71.2525,71.2525,70.9997,71.1747,21385.0
2023-07-24 13:30:00,73.16,73.21,73.07,73.17,17125.0,71.1358,71.1844,71.0483,71.1455,17125.0
2023-07-24 14:00:00,73.18,73.39,73.15,73.31,27619.0,71.1553,71.3595,71.1261,71.2817,27619.0
2023-07-24 14:30:00,73.28,73.3,73.13,73.22,36067.0,71.2525,71.272,71.1067,71.1942,36067.0
2023-07-24 15:00:00,73.21,73.21,72.86,72.87,47673.0,71.1844,71.1844,70.8441,70.8538,47673.0
2023-07-24 15:30:00,72.86,72.96,72.77,72.9,117758.0,70.8441,70.9414,70.7566,70.883,117758.0
2023-07-25 09:30:00,72.63,73.57,72.59,73.51,47480.0,70.6205,71.5345,70.5816,71.4761,47480.0
2023-07-25 10:00:00,73.53,74.0,73.52,73.73,86365.0,71.4956,71.9526,71.4859,71.6901,86365.0
2023-07-25 10:30:00,73.69,73.98,73.57,73.73,39778.0,71.6512,71.9331,71.5345,71.6901,39778.0
2023-07-25 11:00:00,73.73,73.74,73.42,73.73,39005.0,71.6901,71.6998,71.3886,71.6901,39005.0
2023-07-25 11:30:00,73.74,73.96,73.7,73.74,51363.0,71.6998,71.9137,71.6609,71.6998,51363.0
2023-07-25 12:00:00,73.75,73.93,73.67,73.87,38288.0,71.7095,71.8845,71.6317,71.8262,38288.0
2023-07-25 12:30:00,73.87,73.92,73.69,73.84,41118.0,71.8262,71.8748,71.6512,71.797,41118.0
2023-07-25 13:00:00,73.84,74.04,73.83,73.98,40695.0,71.797,71.9915,71.7873,71.9331,40695.0
2023-07-25 13:30:00,73.99,74.07,73.91,74.01,36772.0,71.9429,72.0206,71.8651,71.9623,36772.0
2023-07-25 14:00:00,74.02,74.1,73.84,74.1,44392.0,71.972,72.0498,71.797,72.0498,44392.0
2023-07-25 14:30:00,74.1,74.18,74.01,74.09,74625.0,72.0498,72.1276,71.9623,72.0401,74625.0
2023-07-25 15:00:00,74.1,74.23,74.07,74.2,61251.0,72.0498,72.1762,72.0206,72.1471,61251.0
2023-07-25 15:30:00,74.2,74.3,74.05,74.1,249553.0,72.1471,72.2443,72.0012,72.0498,249553.0
2023-07-26 09:30:00,73.95,75.14,73.95,74.89,84473.0,71.904,73.061,71.904,72.818,84473.0
2023-07-26 10:00:00,74.76,74.86,74.5,74.8,65190.0,72.6916,72.7888,72.4388,72.7304,65190.0
2023-07-26 10:30:00,74.78,74.8,74.48,74.57,58615.0,72.711,72.7304,72.4193,72.5068,58615.0
2023-07-26 11:00:00,74.55,74.8,74.29,74.72,119338.0,72.4874,72.7304,72.2346,72.6527,119338.0
2023-07-26 11:30:00,74.77,75.21,74.73,75.08,78472.0,72.7013,73.1291,72.6624,73.0027,78472.0
2023-07-26 12:00:00,75.1,75.18,74.66,75.15,41709.0,73.0221,73.0999,72.5943,73.0708,41709.0
2023-07-26 12:30:00,75.15,75.27,74.99,75.07,97209.0,73.0708,73.1874,72.9152,72.993,97209.0
2023-07-26 13:00:00,75.06,75.22,75.05,75.16,49899.0,72.9833,73.1388,72.9735,73.0805,49899.0
2023-07-26 13:30:00,75.14,75.23,75.05,75.2,32899.0,73.061,73.1486,72.9735,73.1194,32899.0
2023-07-26 14:00:00,75.19,75.38,75.06,75.34,41129.0,73.1097,73.2944,72.9833,73.2555,41129.0
2023-07-26 14:30:00,75.33,76.05,75.26,75.9,90581.0,73.2458,73.9459,73.1777,73.8,90581.0
2023-07-26 15:00:00,75.95,75.95,75.24,75.48,110240.0,73.8486,73.8486,73.1583,73.3916,110240.0
2023-07-26 15:30:00,75.5,75.86,75.38,75.8,290830.0,73.4111,73.7611,73.2944,73.7028,290830.0
2023-07-27 09:30:00,76.46,77.14,76.27,76.88,80324.0,74.3445,75.0057,74.1598,74.7529,80324.0
2023-07-27 10:00:00,76.9,77.11,76.75,76.82,70736.0,74.7723,74.9765,74.6265,74.6946,70736.0
2023-07-27 10:30:00,76.82,76.94,76.36,76.47,112943.0,74.6946,74.8112,74.2473,74.3542,112943.0
2023-07-27 11:00:00,76.5,76.64,75.82,76.26,51115.0,74.3834,74.5195,73.7222,74.1501,51115.0
2023-07-27 11:30:00,76.29,76.39,76.21,76.34,95073.0,74.1792,74.2765,74.1014,74.2278,95073.0
2023-07-27 12:00:00,76.36,76.93,76.28,76.79,84609.0,74.2473,74.8015,74.1695,74.6654,84609.0
2023-07-27 12:30:00,76.8,76.91,76.64,76.78,29892.0,74.6751,74.7821,74.5195,74.6557,29892.0
2023-07-27 13:00:00,76.8,76.81,76.23,76.25,36543.0,74.6751,74.6848,74.1209,74.1403,36543.0
2023-07-27 13:30:00,76.28,76.31,75.98,76.13,44209.0,74.1695,74.1987,73.8778,74.0237,44209.0
2023-07-27 14:00:00,76.12,76.27,75.76,75.78,58805.0,74.0139,74.1598,73.6639,73.6833,58805.0
2023-07-27 14:30:00,75.76,75.8,75.48,75.51,47599.0,73.6639,73.7028,73.3916,73.4208,47599.0
2023-07-27 15:00:00,75.48,75.77,75.44,75.68,75481.0,73.3916,73.6736,73.3527,73.5861,75481.0
2023-07-27 15:30:00,75.66,75.76,75.01,75.22,415225.0,73.5667,73.6639,72.9346,73.1388,415225.0
2023-07-28 09:30:00,76.26,76.61,71.56,72.03,226910.0,74.1501,74.4904,69.5801,70.0371,226910.0
2023-07-28 10:00:00,72.04,72.63,71.18,71.24,200987.0,70.0468,70.6205,69.2106,69.2689,200987.0
2023-07-28 10:30:00,71.33,71.62,71.06,71.23,90575.0,69.3565,69.6384,69.0939,69.2592,90575.0
2023-07-28 11:00:00,71.24,71.9,71.17,71.54,87547.0,69.2689,69.9107,69.2009,69.5606,87547.0
2023-07-28 11:30:00,71.5,71.93,71.45,71.84,76978.0,69.5218,69.9399,69.4731,69.8523,76978.0
2023-07-28 12:00:00,71.89,71.89,71.48,71.56,66369.0,69.901,69.901,69.5023,69.5801,66369.0
2023-07-28 12:30:00,71.56,72.1,71.49,71.95,50263.0,69.5801,70.1052,69.512,69.9593,50263.0
2023-07-28 13:00:00,71.96,71.97,71.73,71.82,55602.0,69.969,69.9787,69.7454,69.8329,55602.0
2023-07-28 13:30:00,71.83,71.86,71.36,71.55,51496.0,69.8426,69.8718,69.3856,69.5704,51496.0
2023-07-28 14:00:00,71.54,71.56,71.26,71.45,51872.0,69.5606,69.5801,69.2884,69.4731,51872.0
2023-07-28 14:30:00,71.45,71.65,71.33,71.48,105747.0,69.4731,69.6676,69.3565,69.5023,105747.0
2023-07-28 15:00:00,71.48,71.56,71.2,71.2,86701.0,69.5023,69.5801,69.2301,69.2301,86701.0
2023-07-28 15:30:00,71.18,71.74,71.14,71.66,360801.0,69.2106,69.7551,69.1717,69.6773,360801.0
2023-07-31 09:30:00,72.31,72.31,71.14,71.58,49360.0,70.3093,70.3093,69.1717,69.5995,49360.0
2023-07-31 10:00:00,71.61,71.61,71.05,71.08,46658.0,69.6287,69.6287,69.0842,69.1134,46658.0
2023-07-31 10:30:00,71.09,71.14,70.44,70.47,53139.0,69.1231,69.1717,68.4911,68.5203,53139.0
2023-07-31 11:00:00,70.49,70.64,70.33,70.55,84226.0,68.5397,68.6855,68.3841,68.598,84226.0
2023-07-31 11:30:00,70.55,70.6,70.14,70.33,44051.0,68.598,68.6467,68.1994,68.3841,44051.0
2023-07-31 12:00:00,70.36,70.73,70.35,70.72,66626.0,68.4133,68.7731,68.4036,68.7633,66626.0
2023-07-31 12:30:00,70.72,70.83,70.5,70.82,37838.0,68.7633,68.8703,68.5494,68.8606,37838.0
2023-07-31 13:00:00,70.8,70.94,70.63,70.87,28390.0,68.8411,68.9772,68.6758,68.9092,28390.0
2023-07-31 13:30:00,70.89,71.03,70.75,70.93,37388.0,68.9286,69.0648,68.7925,68.9675,37388.0
2023-07-31 14:00:00,70.98,71.25,70.97,71.24,50977.0,69.0161,69.2787,69.0064,69.2689,50977.0
2023-07-31 14:30:00,71.25,71.27,70.95,71.01,41436.0,69.2787,69.2981,68.987,69.0453,41436.0
2023-07-31 15:00:00,71.02,71.02,70.82,70.86,49543.0,69.055,69.055,68.8606,68.8995,49543.0
2023-07-31 15:30:00,70.87,71.07,70.69,71.04,203930.0,68.9092,69.1037,68.7342,69.0745,203930.0
2023-08-01 09:30:00,71.38,72.32,71.38,72.23,66759.0,69.4051,70.3191,69.4051,70.2316,66759.0
2023-08-01 10:00:00,72.2,72.44,71.82,71.86,35807.0,70.2024,70.4357,69.8329,69.8718,35807.0
2023-08-01 10:30:00,71.77,72.28,71.76,72.09,24031.0,69.7843,70.2802,69.7746,70.0954,24031.0
2023-08-01 11:00:00,72.07,72.07,71.84,72.04,17809.0,70.076,70.076,69.8523,70.0468,17809.0
2023-08-01 11:30:00,72.09,72.23,71.91,71.98,20739.0,70.0954,70.2316,69.9204,69.9885,20739.0
2023-08-01 12:00:00,72.0,72.0,71.61,71.7,37878.0,70.0079,70.0079,69.6287,69.7162,37878.0
2023-08-01 12:30:00,71.74,71.91,71.7,71.85,33069.0,69.7551,69.9204,69.7162,69.8621,33069.0
2023-08-01 13:00:00,71.83,72.1,71.81,71.98,21716.0,69.8426,70.1052,69.8232,69.9885,21716.0
2023-08-01 13:30:00,71.95,72.02,71.86,71.88,39634.0,69.9593,70.0274,69.8718,69.8912,39634.0
2023-08-01 14:00:00,71.89,72.15,71.85,71.87,71875.0,69.901,70.1538,69.8621,69.8815,71875.0
2023-08-01 14:30:00,71.87,72.0,71.85,71.93,39989.0,69.8815,70.0079,69.8621,69.9399,39989.0
2023-08-01 15:00:00,71.94,71.99,71.73,71.74,54953.0,69.9496,69.9982,69.7454,69.7551,54953.0
2023-08-01 15:30:00,71.72,72.11,71.72,72.0,238562.0,69.7357,70.1149,69.7357,70.0079,238562.0
2023-08-02 09:30:00,71.57,71.6,70.76,70.87,41159.0,69.5898,69.619,68.8022,68.9092,41159.0
2023-08-02 10:00:00,70.9,71.18,70.43,70.46,52876.0,68.9384,69.2106,68.4814,68.5105,52876.0
2023-08-02 10:30:00,70.48,70.65,70.4,70.54,71620.0,68.53,68.6953,68.4522,68.5883,71620.0
2023-08-02 11:00:00,70.59,70.76,70.46,70.6,23515.0,68.6369,68.8022,68.5105,68.6467,23515.0
2023-08-02 11:30:00,70.58,70.81,70.48,70.48,15942.0,68.6272,68.8508,68.53,68.53,15942.0
2023-08-02 12:00:00,70.49,70.77,70.44,70.65,22093.0,68.5397,68.812,68.4911,68.6953,22093.0
2023-08-02 12:30:00,70.68,71.07,70.65,70.95,18796.0,68.7244,69.1037,68.6953,68.987,18796.0
2023-08-02 13:00:00,70.92,71.06,70.76,70.76,36828.0,68.9578,69.0939,68.8022,68.8022,36828.0
2023-08-02 13:30:00,70.76,71.13,70.76,71.03,14530.0,68.8022,69.162,68.8022,69.0648,14530.0
2023-08-02 14:00:00,71.04,71.06,70.78,70.89,26958.0,69.0745,69.0939,68.8217,68.9286,26958.0
2023-08-02 14:30:00,70.95,71.03,70.74,70.92,22301.0,68.987,69.0648,68.7828,68.9578,22301.0
2023-08-02 15:00:00,70.95,71.02,70.52,70.54,59629.0,68.987,69.055,68.5689,68.5883,59629.0
2023-08-02 15:30:00,70.52,71.14,70.52,71.04,91142.0,68.5689,69.1717,68.5689,69.0745,91142.0
2023-08-03 09:30:00,70.66,70.72,70.17,70.23,17188.0,68.705,68.7633,68.2286,68.2869,17188.0
2023-08-03 10:00:00,70.15,70.27,69.8,69.8,61146.0,68.2091,68.3258,67.8688,67.8688,61146.0
2023-08-03 10:30:00,69.81,69.97,69.58,69.61,35310.0,67.8785,68.0341,67.6549,67.684,35310.0
2023-08-03 11:00:00,69.61,69.83,69.35,69.69,33795.0,67.684,67.898,67.4312,67.7618,33795.0
2023-08-03 11:30:00,69.72,69.73,69.33,69.44,20862.0,67.791,67.8007,67.4118,67.5187,20862.0
2023-08-03 12:00:00,69.43,69.57,69.23,69.36,12440.0,67.509,67.6452,67.3146,67.441,12440.0
2023-08-03 12:30:00,69.37,69.66,69.31,69.66,13774.0,67.4507,67.7327,67.3923,67.7327,13774.0
2023-08-03 13:00:00,69.63,70.02,69.61,69.98,12106.0,67.7035,68.0827,67.684,68.0438,12106.0
2023-08-03 13:30:00,69.97,70.02,69.7,69.73,13206.0,68.0341,68.0827,67.7716,67.8007,13206.0
2023-08-03 14:00:00,69.75,69.86,69.63,69.75,13104.0,67.8202,67.9271,67.7035,67.8202,13104.0
2023-08-03 14:30:00,69.77,69.81,69.46,69.51,29669.0,67.8396,67.8785,67.5382,67.5868,29669.0
2023-08-03 15:00:00,69.55,69.77,69.52,69.7,33263.0,67.6257,67.8396,67.5965,67.7716,33263.0
2023-08-03 15:30:00,69.7,69.9,69.69,69.8,87202.0,67.7716,67.966,67.7618,67.8688,87202.0
2023-08-04 09:30:00,70.27,70.58,69.8,69.97,24035.0,68.3258,68.6272,67.8688,68.0341,24035.0
2023-08-04 10:00:00,70.04,70.63,69.91,70.63,13534.0,68.1021,68.6758,67.9757,68.6758,13534.0
2023-08-04 10:30:00,70.59,70.79,70.53,70.66,13951.0,68.6369,68.8314,68.5786,68.705,13951.0
2023-08-04 11:00:00,70.69,70.85,70.39,70.81,23620.0,68.7342,68.8897,68.4425,68.8508,23620.0
2023-08-04 11:30:00,70.84,70.84,70.37,70.55,33231.0,68.88,68.88,68.423,68.598,33231.0
2023-08-04 12:00:00,70.54,70.84,70.51,70.74,43369.0,68.5883,68.88,68.5591,68.7828,43369.0
2023-08-04 12:30:00,70.72,70.83,70.65,70.69,12097.0,68.7633,68.8703,68.6953,68.7342,12097.0
2023-08-04 13:00:00,70.66,70.72,70.6,70.65,18849.0,68.705,68.7633,68.6467,68.6953,18849.0
2023-08-04 13:30:00,70.65,70.73,70.53,70.59,13875.0,68.6953,68.7731,68.5786,68.6369,13875.0
2023-08-04 14:00:00,70.59,70.59,70.24,70.25,26973.0,68.6369,68.6369,68.2966,68.3063,26973.0
2023-08-04 14:30:00,70.2,70.28,70.01,70.19,22665.0,68.2577,68.3355,68.073,68.248,22665.0
2023-08-04 15:00:00,70.18,70.3,70.15,70.26,16437.0,68.2383,68.355,68.2091,68.3161,16437.0
2023-08-04 15:30:00,70.29,70.69,70.28,70.64,170007.0,68.3452,68.7342,68.3355,68.6855,170007.0
2023-08-07 09:30:00,70.62,71.13,70.4,70.5,20775.0,68.6661,69.162,68.4522,68.5494,20775.0
2023-08-07 10:00:00,70.48,70.78,70.34,70.78,16940.0,68.53,68.8217,68.3938,68.8217,16940.0
2023-08-07 10:30:00,70.8,70.98,70.69,70.89,16899.0,68.8411,69.0161,68.7342,68.9286,16899.0
2023-08-07 11:00:00,70.89,70.93,70.71,70.83,7843.0,68.9286,68.9675,68.7536,68.8703,7843.0
2023-08-07 11:30:00,70.86,70.99,70.78,70.95,17036.0,68.8995,69.0259,68.8217,68.987,17036.0
2023-08-07 12:00:00,70.94,70.94,70.59,70.75,13894.0,68.9772,68.9772,68.6369,68.7925,13894.0
2023-08-07 12:30:00,70.75,70.84,70.69,70.75,11876.0,68.7925,68.88,68.7342,68.7925,11876.0
2023-08-07 13:00:00,70.78,70.87,70.7,70.84,9249.0,68.8217,68.9092,68.7439,68.88,9249.0
2023-08-07 13:30:00,70.86,71.18,70.85,71.15,24793.0,68.8995,69.2106,68.8897,69.1814,24793.0
2023-08-07 14:00:00,71.15,71.2,70.95,71.08,22339.0,69.1814,69.2301,68.987,69.1134,22339.0
2023-08-07 14:30:00,71.1,71.21,71.05,71.15,17996.0,69.1328,69.2398,69.0842,69.1814,17996.0
2023-08-07 15:00:00,71.16,71.25,71.13,71.14,14596.0,69.1912,69.2787,69.162,69.1717,14596.0
2023-08-07 15:30:00,71.14,71.53,71.05,71.52,66424.0,69.1717,69.5509,69.0842,69.5412,66424.0
2023-08-08 09:30:00,70.53,70.73,70.19,70.3,15398.0,68.5786,68.7731,68.248,68.355,15398.0
2023-08-08 10:00:00,70.28,70.28,69.54,69.79,15113.0,68.3355,68.3355,67.616,67.8591,15113.0
2023-08-08 10:30:00,69.84,70.28,69.77,70.12,17428.0,67.9077,68.3355,67.8396,68.1799,17428.0
2023-08-08 11:00:00,70.11,70.24,69.97,70.2,15059.0,68.1702,68.2966,68.0341,68.2577,15059.0
2023-08-08 11:30:00,70.23,70.51,70.18,70.49,12016.0,68.2869,68.5591,68.2383,68.5397,12016.0
2023-08-08 12:00:00,70.49,70.58,70.47,70.58,12139.0,68.5397,68.6272,68.5203,68.6272,12139.0
2023-08-08 12:30:00,70.58,70.7,70.56,70.7,13100.0,68.6272,68.7439,68.6078,68.7439,13100.0
2023-08-08 13:00:00,70.66,70.84,70.65,70.82,14064.0,68.705,68.88,68.6953,68.8606,14064.0
2023-08-08 13:30:00,70.82,70.84,70.56,70.7,13437.0,68.8606,68.88,68.6078,68.7439,13437.0
2023-08-08 14:00:00,70.75,70.94,70.71,70.83,16140.0,68.7925,68.9772,68.7536,68.8703,16140.0
2023-08-08 14:30:00,70.84,71.02,70.84,70.98,18300.0,68.88,69.055,68.88,69.0161,18300.0
2023-08-08 15:00:00,70.96,71.21,70.93,71.14,22752.0,68.9967,69.2398,68.9675,69.1717,22752.0
2023-08-08 15:30:00,71.16,71.36,71.1,71.32,104939.0,69.1912,69.3856,69.1328,69.3467,104939.0
2023-08-09 09:30:00,70.85,71.13,70.85,71.13,10218.0,68.8897,69.162,68.8897,69.162,10218.0
2023-08-09 10:00:00,71.09,71.81,71.08,71.75,60283.0,69.1231,69.8232,69.1134,69.7648,60283.0
2023-08-09 10:30:00,71.8,72.19,71.73,72.13,34288.0,69.8135,70.1927,69.7454,70.1343,34288.0
2023-08-09 11:00:00,72.11,72.22,71.63,71.66,32026.0,70.1149,70.2218,69.6482,69.6773,32026.0
2023-08-09 11:30:00,71.65,71.97,71.47,71.54,19978.0,69.6676,69.9787,69.4926,69.5606,19978.0
2023-08-09 12:00:00,71.54,71.89,71.51,71.83,18680.0,69.5606,69.901,69.5315,69.8426,18680.0
2023-08-09 12:30:00,71.84,72.09,71.83,72.01,16368.0,69.8523,70.0954,69.8426,70.0176,16368.0
2023-08-09 13:00:00,72.0,72.42,72.0,72.22,18830.0,70.0079,70.4163,70.0079,70.2218,18830.0
2023-08-09 13:30:00,72.19,72.28,72.06,72.06,10893.0,70.1927,70.2802,70.0663,70.0663,10893.0
2023-08-09 14:00:00,72.06,72.31,72.04,72.26,14433.0,70.0663,70.3093,70.0468,70.2607,14433.0
2023-08-09 14:30:00,72.26,72.29,72.06,72.14,20926.0,70.2607,70.2899,70.0663,70.144,20926.0
2023-08-09 15:00:00,72.16,72.34,72.08,72.28,32556.0,70.1635,70.3385,70.0857,70.2802,32556.0
2023-08-09 15:30:00,72.31,72.31,71.96,72.1,260287.0,70.3093,70.3093,69.969,70.1052,260287.0
2023-08-10 09:30:00,72.32,72.87,72.23,72.84,11436.0,70.3191,70.8538,70.2316,70.8247,11436.0
2023-08-10 10:00:00,72.91,73.25,72.86,72.99,35321.0,70.8927,71.2233,70.8441,70.9705,35321.0
2023-08-10 10:30:00,73.04,73.08,72.44,72.75,24190.0,71.0191,71.058,70.4357,70.7372,24190.0
2023-08-10 11:00:00,72.65,72.77,72.31,72.6,31597.0,70.6399,70.7566,70.3093,70.5913,31597.0
2023-08-10 11:30:00,72.66,72.84,72.34,72.55,53083.0,70.6497,70.8247,70.3385,70.5427,53083.0
2023-08-10 12:00:00,72.56,72.56,72.13,72.25,67016.0,70.5524,70.5524,70.1343,70.251,67016.0
2023-08-10 12:30:00,72.28,72.57,72.25,72.43,56136.0,70.2802,70.5621,70.251,70.426,56136.0
2023-08-10 13:00:00,72.44,72.55,72.24,72.28,62209.0,70.4357,70.5427,70.2413,70.2802,62209.0
2023-08-10 13:30:00,72.27,72.38,71.82,71.93,121409.0,70.2704,70.3774,69.8329,69.9399,121409.0
2023-08-10 14:00:00,71.91,72.27,71.84,72.27,60506.0,69.9204,70.2704,69.8523,70.2704,60506.0
2023-08-10 14:30:00,72.28,72.41,72.22,72.35,35764.0,70.2802,70.4066,70.2218,70.3482,35764.0
2023-08-10 15:00:00,72.34,72.34,72.19,72.3,58080.0,70.3385,70.3385,70.1927,70.2996,58080.0
2023-08-10 15:30:00,72.3,72.35,72.04,72.23,221001.0,70.2996,70.3482,70.0468,70.2316,221001.0
2023-08-11 09:30:00,71.97,72.38,71.62,71.69,27747.0,69.9787,70.3774,69.6384,69.7065,27747.0
2023-08-11 10:00:00,71.75,72.36,71.75,72.3,13512.0,69.7648,70.358,69.7648,70.2996,13512.0
2023-08-11 10:30:00,72.34,72.62,72.27,72.37,12246.0,70.3385,70.6108,70.2704,70.3677,12246.0
2023-08-11 11:00:00,72.44,72.54,72.16,72.23,9711.0,70.4357,70.533,70.1635,70.2316,9711.0
2023-08-11 11:30:00,72.19,72.35,72.05,72.15,23922.0,70.1927,70.3482,70.0565,70.1538,23922.0
2023-08-11 12:00:00,72.16,72.17,71.97,72.06,23824.0,70.1635,70.1732,69.9787,70.0663,23824.0
2023-08-11 12:30:00,72.07,72.09,71.78,71.84,9112.0,70.076,70.0954,69.794,69.8523,9112.0
2023-08-11 13:00:00,71.88,71.97,71.84,71.92,5719.0,69.8912,69.9787,69.8523,69.9301,5719.0
2023-08-11 13:30:00,71.9,71.9,71.66,71.75,8561.0,69.9107,69.9107,69.6773,69.7648,8561.0
2023-08-11 14:00:00,71.74,71.83,71.69,71.73,9321.0,69.7551,69.8426,69.7065,69.7454,9321.0
2023-08-11 14:30:00,71.73,71.98,71.72,71.96,17248.0,69.7454,69.9885,69.7357,69.969,17248.0
2023-08-11 15:00:00,71.95,72.0,71.91,71.94,16544.0,69.9593,70.0079,69.9204,69.9496,16544.0
2023-08-11 15:30:00,71.94,71.95,71.65,71.78,93969.0,69.9496,69.9593,69.6676,69.794,93969.0
2023-08-14 09:30:00,71.51,71.87,71.4,71.58,12214.0,69.5315,69.8815,69.4245,69.5995,12214.0
2023-08-14 10:00:00,71.53,72.17,71.47,71.47,10213.0,69.5509,70.1732,69.4926,69.4926,10213.0
2023-08-14 10:30:00,71.45,71.82,71.41,71.76,16481.0,69.4731,69.8329,69.4342,69.7746,16481.0
2023-08-14 11:00:00,71.79,71.85,71.63,71.73,12507.0,69.8037,69.8621,69.6482,69.7454,12507.0
2023-08-14 11:30:00,71.77,71.89,71.67,71.69,9961.0,69.7843,69.901,69.687,69.7065,9961.0
2023-08-14 12:00:00,71.7,71.84,71.62,71.78,13879.0,69.7162,69.8523,69.6384,69.794,13879.0
2023-08-14 12:30:00,71.84,71.96,71.8,71.91,8896.0,69.8523,69.969,69.8135,69.9204,8896.0
2023-08-14 13:00:00,71.93,72.08,71.83,72.03,19473.0,69.9399,70.0857,69.8426,70.0371,19473.0
2023-08-14 13:30:00,72.04,72.13,71.94,72.06,7985.0,70.0468,70.1343,69.9496,70.0663,7985.0
2023-08-14 14:00:00,72.07,72.1,71.86,71.93,12431.0,70.076,70.1052,69.8718,69.9399,12431.0
2023-08-14 14:30:00,71.92,72.06,71.87,72.06,15718.0,69.9301,70.0663,69.8815,70.0663,15718.0
2023-08-14 15:00:00,72.03,72.12,71.98,72.01,24524.0,70.0371,70.1246,69.9885,70.0176,24524.0
2023-08-14 15:30:00,71.99,72.02,71.8,71.95,127309.0,69.9982,70.0274,69.8135,69.9593,127309.0
2023-08-15 09:30:00,71.6,72.26,71.6,71.95,23094.0,69.619,70.2607,69.619,69.9593,23094.0
2023-08-15 10:00:00,71.9,71.96,71.16,71.33,69361.0,69.9107,69.969,69.1912,69.3565,69361.0
2023-08-15 10:30:00,71.33,71.51,71.15,71.21,76494.0,69.3565,69.5315,69.1814,69.2398,76494.0
2023-08-15 11:00:00,71.21,71.39,70.92,71.1,60479.0,69.2398,69.4148,68.9578,69.1328,60479.0
2023-08-15 11:30:00,71.09,71.25,70.96,71.25,36570.0,69.1231,69.2787,68.9967,69.2787,36570.0
2023-08-15 12:00:00,71.25,71.25,70.99,71.07,14105.0,69.2787,69.2787,69.0259,69.1037,14105.0
2023-08-15 12:30:00,71.05,71.06,70.85,70.97,12846.0,69.0842,69.0939,68.8897,69.0064,12846.0
2023-08-15 13:00:00,70.96,71.11,70.92,71.04,12709.0,68.9967,69.1425,68.9578,69.0745,12709.0
2023-08-15 13:30:00,71.08,71.3,70.96,71.18,22613.0,69.1134,69.3273,68.9967,69.2106,22613.0
2023-08-15 14:00:00,71.19,71.3,71.11,71.2,21249.0,69.2203,69.3273,69.1425,69.2301,21249.0
2023-08-15 14:30:00,71.2,71.29,71.16,71.2,17385.0,69.2301,69.3176,69.1912,69.2301,17385.0
2023-08-15 15:00:00,71.2,71.25,71.06,71.09,28286.0,69.2301,69.2787,69.0939,69.1231,28286.0
2023-08-15 15:30:00,71.07,71.13,70.88,70.94,131606.0,69.1037,69.162,68.9189,68.9772,131606.0
2023-08-16 09:30:00,70.84,71.31,70.84,71.13,9537.0,68.88,69.337,68.88,69.162,9537.0
2023-08-16 10:00:00,70.98,71.09,70.75,70.75,14921.0,69.0161,69.1231,68.7925,68.7925,14921.0
2023-08-16 10:30:00,70.79,71.04,70.79,70.89,15475.0,68.8314,69.0745,68.8314,68.9286,15475.0
2023-08-16 11:00:00,70.98,71.12,70.91,70.91,9797.0,69.0161,69.1523,68.9481,68.9481,9797.0
2023-08-16 11:30:00,70.91,70.92,70.73,70.77,13370.0,68.9481,68.9578,68.7731,68.812,13370.0
2023-08-16 12:00:00,70.78,70.85,70.45,70.45,11587.0,68.8217,68.8897,68.5008,68.5008,11587.0
2023-08-16 12:30:00,70.48,70.56,70.42,70.5,8263.0,68.53,68.6078,68.4716,68.5494,8263.0
2023-08-16 13:00:00,70.5,70.61,70.19,70.25,14286.0,68.5494,68.6564,68.248,68.3063,14286.0
2023-08-16 13:30:00,70.25,70.51,70.23,70.42,12366.0,68.3063,68.5591,68.2869,68.4716,12366.0
2023-08-16 14:00:00,70.39,70.43,70.23,70.31,15933.0,68.4425,68.4814,68.2869,68.3647,15933.0
2023-08-16 14:30:00,70.33,70.36,70.05,70.13,17713.0,68.3841,68.4133,68.1119,68.1897,17713.0
2023-08-16 15:00:00,70.11,70.13,69.62,69.65,23780.0,68.1702,68.1897,67.6938,67.7229,23780.0
2023-08-16 15:30:00,69.61,69.81,69.53,69.68,77317.0,67.684,67.8785,67.6063,67.7521,77317.0
2023-08-17 09:30:00,69.91,70.23,69.52,69.66,20607.0,67.9757,68.2869,67.5965,67.7327,20607.0
2023-08-17 10:00:00,69.72,69.79,69.55,69.69,32089.0,67.791,67.8591,67.6257,67.7618,32089.0
2023-08-17 10:30:00,69.67,69.67,69.22,69.44,38571.0,67.7424,67.7424,67.3048,67.5187,38571.0
2023-08-17 11:00:00,69.48,69.51,69.09,69.19,45759.0,67.5576,67.5868,67.1784,67.2757,45759.0
2023-08-17 11:30:00,69.15,69.31,68.98,69.31,66862.0,67.2368,67.3923,67.0715,67.3923,66862.0
2023-08-17 12:00:00,69.26,69.3,68.86,69.0,25397.0,67.3437,67.3826,66.9548,67.0909,25397.0
2023-08-17 12:30:00,69.02,69.18,68.92,69.18,21798.0,67.1104,67.2659,67.0131,67.2659,21798.0
2023-08-17 13:00:00,69.19,69.24,68.7,68.7,17859.0,67.2757,67.3243,66.7992,66.7992,17859.0
2023-08-17 13:30:00,68.68,68.74,68.27,68.32,26084.0,66.7798,66.8381,66.3811,66.4297,26084.0
2023-08-17 14:00:00,68.31,68.32,67.78,67.82,32682.0,66.42,66.4297,65.9047,65.9436,32682.0
2023-08-17 14:30:00,67.8,67.81,67.45,67.5,40578.0,65.9241,65.9338,65.5838,65.6324,40578.0
2023-08-17 15:00:00,67.52,67.55,67.09,67.34,39699.0,65.6519,65.681,65.2338,65.4769,39699.0
2023-08-17 15:30:00,67.37,67.46,66.79,66.79,290057.0,65.506,65.5935,64.9421,64.9421,290057.0
2023-08-18 09:30:00,66.5,67.36,66.28,66.77,39079.0,64.6601,65.4963,64.4462,64.9226,39079.0
2023-08-18 10:00:00,66.8,67.41,66.69,67.14,43799.0,64.9518,65.5449,64.8448,65.2824,43799.0
2023-08-18 10:30:00,67.11,67.27,66.94,66.98,34348.0,65.2532,65.4088,65.0879,65.1268,34348.0
2023-08-18 11:00:00,67.05,67.14,66.71,66.72,59318.0,65.1949,65.2824,64.8643,64.874,59318.0
2023-08-18 11:30:00,66.75,66.87,66.54,66.69,111362.0,64.9032,65.0199,64.699,64.8448,111362.0
2023-08-18 12:00:00,66.69,66.75,66.11,66.24,102816.0,64.8448,64.9032,64.2809,64.4073,102816.0
2023-08-18 12:30:00,66.26,66.55,66.2,66.48,45293.0,64.4267,64.7087,64.3684,64.6406,45293.0
2023-08-18 13:00:00,66.48,66.52,66.23,66.24,28748.0,64.6406,64.6795,64.3976,64.4073,28748.0
2023-08-18 13:30:00,66.25,66.34,66.06,66.08,162188.0,64.417,64.5045,64.2323,64.2517,162188.0
2023-08-18 14:00:00,66.09,66.55,66.09,66.37,47509.0,64.2614,64.7087,64.2614,64.5337,47509.0
2023-08-18 14:30:00,66.35,66.39,66.17,66.25,46494.0,64.5142,64.5531,64.3392,64.417,46494.0
2023-08-18 15:00:00,66.23,66.57,66.2,66.56,51381.0,64.3976,64.7282,64.3684,64.7184,51381.0
2023-08-18 15:30:00,66.55,66.7,66.45,66.5,231828.0,64.7087,64.8546,64.6115,64.6601,231828.0
2023-08-21 09:30:00,66.76,66.88,66.21,66.4,24150.0,64.9129,65.0296,64.3781,64.5629,24150.0
2023-08-21 10:00:00,66.35,66.45,65.93,65.94,66890.0,64.5142,64.6115,64.1059,64.1156,66890.0
2023-08-21 10:30:00,65.92,66.21,65.87,66.11,17297.0,64.0961,64.3781,64.0475,64.2809,17297.0
2023-08-21 11:00:00,66.12,66.18,65.53,65.53,32411.0,64.2906,64.3489,63.7169,63.7169,32411.0
2023-08-21 11:30:00,65.55,65.58,65.21,65.31,49334.0,63.7364,63.7655,63.4058,63.503,49334.0
2023-08-21 12:00:00,65.3,65.7,65.2,65.66,58764.0,63.4933,63.8822,63.3961,63.8433,58764.0
2023-08-21 12:30:00,65.67,65.89,65.65,65.84,25192.0,63.8531,64.067,63.8336,64.0184,25192.0
2023-08-21 13:00:00,65.84,65.91,65.73,65.8,53153.0,64.0184,64.0864,63.9114,63.9795,53153.0
2023-08-21 13:30:00,65.8,66.1,65.8,65.88,30675.0,63.9795,64.2712,63.9795,64.0572,30675.0
2023-08-21 14:00:00,65.88,66.05,65.86,65.92,24496.0,64.0572,64.2225,64.0378,64.0961,24496.0
2023-08-21 14:30:00,65.93,66.02,65.85,65.95,25877.0,64.1059,64.1934,64.0281,64.1253,25877.0
2023-08-21 15:00:00,65.94,66.02,65.84,65.9,69474.0,64.1156,64.1934,64.0184,64.0767,69474.0
2023-08-21 15:30:00,65.89,66.18,65.88,66.17,227894.0,64.067,64.3489,64.0572,64.3392,227894.0
2023-08-22 09:30:00,66.04,66.82,65.89,66.15,21655.0,64.2128,64.9712,64.067,64.3198,21655.0
2023-08-22 10:00:00,66.15,66.29,65.64,66.26,65884.0,64.3198,64.4559,63.8239,64.4267,65884.0
2023-08-22 10:30:00,66.22,66.22,65.95,66.04,29650.0,64.3878,64.3878,64.1253,64.2128,29650.0
2023-08-22 11:00:00,66.04,66.18,66.03,66.11,26990.0,64.2128,64.3489,64.2031,64.2809,26990.0
2023-08-22 11:30:00,66.14,66.23,65.97,66.0,31181.0,64.3101,64.3976,64.1448,64.1739,31181.0
2023-08-22 12:00:00,66.0,66.02,65.73,65.92,26003.0,64.1739,64.1934,63.9114,64.0961,26003.0
2023-08-22 12:30:00,65.94,66.12,65.92,65.92,14131.0,64.1156,64.2906,64.0961,64.0961,14131.0
2023-08-22 13:00:00,65.95,65.95,65.59,65.81,22858.0,64.1253,64.1253,63.7753,63.9892,22858.0
2023-08-22 13:30:00,65.83,65.85,65.63,65.83,29731.0,64.0086,64.0281,63.8142,64.0086,29731.0
2023-08-22 14:00:00,65.84,65.91,65.76,65.87,28716.0,64.0184,64.0864,63.9406,64.0475,28716.0
2023-08-22 14:30:00,65.89,65.95,65.75,65.77,36876.0,64.067,64.1253,63.9308,63.9503,36876.0
2023-08-22 15:00:00,65.79,65.96,65.74,65.79,55113.0,63.9697,64.135,63.9211,63.9697,55113.0
2023-08-22 15:30:00,65.79,65.91,65.59,65.8,231419.0,63.9697,64.0864,63.7753,63.9795,231419.0
2023-08-23 09:30:00,66.02,66.34,65.88,66.23,15998.0,64.1934,64.5045,64.0572,64.3976,15998.0
2023-08-23 10:00:00,66.13,66.52,66.11,66.28,25659.0,64.3003,64.6795,64.2809,64.4462,25659.0
2023-08-23 10:30:00,66.3,66.49,66.16,66.47,17978.0,64.4656,64.6504,64.3295,64.6309,17978.0
2023-08-23 11:00:00,66.55,66.63,66.47,66.58,14048.0,64.7087,64.7865,64.6309,64.7379,14048.0
2023-08-23 11:30:00,66.61,66.69,66.49,66.62,11644.0,64.767,64.8448,64.6504,64.7768,11644.0
2023-08-23 12:00:00,66.62,66.73,66.53,66.69,13574.0,64.7768,64.8837,64.6893,64.8448,13574.0
2023-08-23 12:30:00,66.71,66.76,66.62,66.65,9082.0,64.8643,64.9129,64.7768,64.8059,9082.0
2023-08-23 13:00:00,66.67,66.83,66.63,66.79,14333.0,64.8254,64.981,64.7865,64.9421,14333.0
2023-08-23 13:30:00,66.81,66.82,66.71,66.77,7040.0,64.9615,64.9712,64.8643,64.9226,7040.0
2023-08-23 14:00:00,66.76,66.77,66.62,66.71,9527.0,64.9129,64.9226,64.7768,64.8643,9527.0
2023-08-23 14:30:00,66.73,66.77,66.64,66.74,7524.0,64.8837,64.9226,64.7962,64.8935,7524.0
2023-08-23 15:00:00,66.73,66.89,66.7,66.89,12849.0,64.8837,65.0393,64.8546,65.0393,12849.0
2023-08-23 15:30:00,66.89,67.06,66.82,67.05,106621.0,65.0393,65.2046,64.9712,65.1949,106621.0
2023-08-24 09:30:00,66.39,66.46,65.83,66.46,34259.0,64.7765,64.8448,64.2301,64.8448,34259.0
2023-08-24 10:00:00,66.53,66.68,66.24,66.26,78681.0,64.9131,65.0595,64.6302,64.6497,78681.0
2023-08-24 10:30:00,66.26,66.35,66.09,66.11,45039.0,64.6497,64.7375,64.4838,64.5033,45039.0
2023-08-24 11:00:00,66.13,66.13,65.81,65.99,89691.0,64.5229,64.5229,64.2106,64.3863,89691.0
2023-08-24 11:30:00,66.03,66.16,65.93,66.03,79810.0,64.4253,64.5521,64.3277,64.4253,79810.0
2023-08-24 12:00:00,66.02,66.5,66.02,66.41,45767.0,64.4155,64.8839,64.4155,64.7961,45767.0
2023-08-24 12:30:00,66.43,66.73,66.43,66.6,14679.0,64.8156,65.1083,64.8156,64.9814,14679.0
2023-08-24 13:00:00,66.59,66.64,66.44,66.54,22287.0,64.9717,65.0205,64.8253,64.9229,22287.0
2023-08-24 13:30:00,66.53,66.79,66.51,66.77,28870.0,64.9131,65.1668,64.8936,65.1473,28870.0
2023-08-24 14:00:00,66.77,66.88,66.74,66.83,66559.0,65.1473,65.2546,65.118,65.2058,66559.0
2023-08-24 14:30:00,66.84,67.01,66.76,67.0,31870.0,65.2156,65.3815,65.1375,65.3717,31870.0
2023-08-24 15:00:00,67.0,67.08,66.75,67.05,53359.0,65.3717,65.4498,65.1278,65.4205,53359.0
2023-08-24 15:30:00,67.05,67.1,66.43,66.44,162588.0,65.4205,65.4693,64.8156,64.8253,162588.0
2023-08-25 09:30:00,66.78,66.78,66.17,66.35,10338.0,65.1571,65.1571,64.5619,64.7375,10338.0
2023-08-25 10:00:00,66.37,66.59,65.95,66.07,38492.0,64.757,64.9717,64.3472,64.4643,38492.0
2023-08-25 10:30:00,65.98,66.05,64.93,65.11,29907.0,64.3765,64.4448,63.352,63.5276,29907.0
2023-08-25 11:00:00,65.24,65.46,64.93,65.25,106130.0,63.6545,63.8691,63.352,63.6642,106130.0
2023-08-25 11:30:00,65.3,65.57,65.05,65.35,71814.0,63.713,63.9765,63.4691,63.7618,71814.0
2023-08-25 12:00:00,65.37,65.91,65.37,65.84,19334.0,63.7813,64.3082,63.7813,64.2399,19334.0
2023-08-25 12:30:00,65.82,65.89,65.5,65.58,26143.0,64.2204,64.2887,63.9082,63.9862,26143.0
2023-08-25 13:00:00,65.57,65.76,65.51,65.63,24753.0,63.9765,64.1618,63.9179,64.035,24753.0
2023-08-25 13:30:00,65.62,65.81,65.44,65.81,34116.0,64.0252,64.2106,63.8496,64.2106,34116.0
2023-08-25 14:00:00,65.82,66.16,65.78,66.12,22492.0,64.2204,64.5521,64.1814,64.5131,22492.0
2023-08-25 14:30:00,66.1,66.19,65.97,66.1,28032.0,64.4936,64.5814,64.3667,64.4936,28032.0
2023-08-25 15:00:00,66.1,66.24,66.01,66.16,31005.0,64.4936,64.6302,64.4058,64.5521,31005.0
2023-08-25 15:30:00,66.17,66.21,65.81,65.94,122785.0,64.5619,64.6009,64.2106,64.3375,122785.0
2023-08-28 09:30:00,66.46,67.09,66.31,66.91,13110.0,64.8448,65.4595,64.6985,65.2839,13110.0
2023-08-28 10:00:00,66.94,67.06,66.78,67.03,15341.0,65.3132,65.4303,65.1571,65.401,15341.0
2023-08-28 10:30:00,67.01,67.02,66.69,66.91,19841.0,65.3815,65.3912,65.0692,65.2839,19841.0
2023-08-28 11:00:00,66.9,66.93,66.59,66.63,22454.0,65.2741,65.3034,64.9717,65.0107,22454.0
2023-08-28 11:30:00,66.66,66.73,66.56,66.59,24341.0,65.04,65.1083,64.9424,64.9717,24341.0
2023-08-28 12:00:00,66.61,66.61,66.4,66.5,17392.0,64.9912,64.9912,64.7863,64.8839,17392.0
2023-08-28 12:30:00,66.51,66.57,66.45,66.57,12944.0,64.8936,64.9522,64.8351,64.9522,12944.0
2023-08-28 13:00:00,66.64,66.66,66.31,66.36,10905.0,65.0205,65.04,64.6985,64.7473,10905.0
2023-08-28 13:30:00,66.39,66.45,66.11,66.12,9902.0,64.7765,64.8351,64.5033,64.5131,9902.0
2023-08-28 14:00:00,66.14,66.16,65.99,66.09,10317.0,64.5326,64.5521,64.3863,64.4838,10317.0
2023-08-28 14:30:00,66.08,66.18,66.02,66.12,17085.0,64.4741,64.5716,64.4155,64.5131,17085.0
2023-08-28 15:00:00,66.14,66.38,66.08,66.22,28771.0,64.5326,64.7668,64.4741,64.6107,28771.0
2023-08-28 15:30:00,66.23,66.5,66.2,66.41,128621.0,64.6204,64.8839,64.5912,64.7961,128621.0
2023-08-29 09:30:00,66.12,66.47,66.12,66.35,8996.0,64.5131,64.8546,64.5131,64.7375,8996.0
2023-08-29 10:00:00,66.43,67.17,66.35,67.16,63938.0,64.8156,65.5376,64.7375,65.5278,63938.0
2023-08-29 10:30:00,67.14,67.55,67.13,67.32,151522.0,65.5083,65.9083,65.4986,65.6839,151522.0
2023-08-29 11:00:00,67.35,67.79,67.32,67.78,34364.0,65.7132,66.1425,65.6839,66.1328,34364.0
2023-08-29 11:30:00,67.77,68.15,67.77,68.09,9781.0,66.123,66.4938,66.123,66.4352,9781.0
2023-08-29 12:00:00,68.1,68.27,68.03,68.03,15806.0,66.445,66.6108,66.3767,66.3767,15806.0
2023-08-29 12:30:00,68.01,68.13,67.91,68.13,9153.0,66.3572,66.4742,66.2596,66.4742,9153.0
2023-08-29 13:00:00,68.13,68.23,68.05,68.23,11032.0,66.4742,66.5718,66.3962,66.5718,11032.0
2023-08-29 13:30:00,68.23,68.32,68.09,68.16,13843.0,66.5718,66.6596,66.4352,66.5035,13843.0
2023-08-29 14:00:00,68.19,68.4,68.16,68.39,47449.0,66.5328,66.7377,66.5035,66.7279,47449.0
2023-08-29 14:30:00,68.39,68.52,68.34,68.39,42625.0,66.7279,66.8548,66.6791,66.7279,42625.0
2023-08-29 15:00:00,68.41,68.63,68.23,68.59,59416.0,66.7474,66.9621,66.5718,66.9231,59416.0
2023-08-29 15:30:00,68.59,68.7,68.48,68.57,118384.0,66.9231,67.0304,66.8157,66.9036,118384.0
2023-08-30 09:30:00,68.48,69.0,68.36,69.0,14142.0,66.8157,67.3231,66.6987,67.3231,14142.0
2023-08-30 10:00:00,69.0,69.25,68.6,68.75,104097.0,67.3231,67.567,66.9328,67.0792,104097.0
2023-08-30 10:30:00,68.77,68.97,68.77,68.83,49224.0,67.0987,67.2938,67.0987,67.1572,49224.0
2023-08-30 11:00:00,68.81,69.03,68.78,68.81,33871.0,67.1377,67.3524,67.1085,67.1377,33871.0
2023-08-30 11:30:00,68.83,68.87,68.64,68.71,15456.0,67.1572,67.1963,66.9719,67.0402,15456.0
2023-08-30 12:00:00,68.71,68.88,68.61,68.66,9473.0,67.0402,67.206,66.9426,66.9914,9473.0
2023-08-30 12:30:00,68.67,68.81,68.59,68.75,7840.0,67.0011,67.1377,66.9231,67.0792,7840.0
2023-08-30 13:00:00,68.75,68.75,68.6,68.65,9428.0,67.0792,67.0792,66.9328,66.9816,9428.0
2023-08-30 13:30:00,68.69,68.79,68.64,68.78,12978.0,67.0206,67.1182,66.9719,67.1085,12978.0
2023-08-30 14:00:00,68.75,68.88,68.68,68.81,11005.0,67.0792,67.206,67.0109,67.1377,11005.0
2023-08-30 14:30:00,68.8,68.92,68.8,68.86,9692.0,67.128,67.2451,67.128,67.1865,9692.0
2023-08-30 15:00:00,68.86,68.98,68.8,68.92,16780.0,67.1865,67.3036,67.128,67.2451,16780.0
2023-08-30 15:30:00,68.88,68.89,68.5,68.84,241925.0,67.206,67.2158,66.8353,67.167,241925.0
2023-08-31 09:30:00,68.85,69.3,68.66,69.3,23935.0,67.1768,67.6158,66.9914,67.6158,23935.0
2023-08-31 10:00:00,69.33,69.39,69.1,69.27,36455.0,67.6451,67.7036,67.4207,67.5865,36455.0
2023-08-31 10:30:00,69.27,69.56,69.18,69.35,90548.0,67.5865,67.8695,67.4987,67.6646,90548.0
2023-08-31 11:00:00,69.35,69.51,69.27,69.5,14853.0,67.6646,67.8207,67.5865,67.811,14853.0
2023-08-31 11:30:00,69.54,69.54,69.18,69.3,8499.0,67.85,67.85,67.4987,67.6158,8499.0
2023-08-31 12:00:00,69.3,69.42,69.11,69.17,14169.0,67.6158,67.7329,67.4304,67.489,14169.0
2023-08-31 12:30:00,69.15,69.2,68.94,69.14,8481.0,67.4695,67.5182,67.2646,67.4597,8481.0
2023-08-31 13:00:00,69.16,69.24,69.07,69.24,6065.0,67.4792,67.5573,67.3914,67.5573,6065.0
2023-08-31 13:30:00,69.29,69.29,69.06,69.15,10375.0,67.6061,67.6061,67.3816,67.4695,10375.0
2023-08-31 14:00:00,69.17,69.32,69.14,69.17,11259.0,67.489,67.6353,67.4597,67.489,11259.0
2023-08-31 14:30:00,69.17,69.26,69.09,69.18,38787.0,67.489,67.5768,67.4109,67.4987,38787.0
2023-08-31 15:00:00,69.17,69.32,69.13,69.15,61242.0,67.489,67.6353,67.4499,67.4695,61242.0
2023-08-31 15:30:00,69.15,69.21,68.86,69.0,138023.0,67.4695,67.528,67.1865,67.3231,138023.0
2023-09-01 09:30:00,69.9,70.23,69.63,69.99,52220.0,68.2012,68.5232,67.9378,68.289,52220.0
2023-09-01 10:00:00,69.96,70.47,69.76,70.47,46353.0,68.2598,68.7574,68.0646,68.7574,46353.0
2023-09-01 10:30:00,70.55,70.55,70.16,70.29,19492.0,68.8354,68.8354,68.4549,68.5818,19492.0
2023-09-01 11:00:00,70.31,70.42,70.18,70.2,45228.0,68.6013,68.7086,68.4744,68.4939,45228.0
2023-09-01 11:30:00,70.17,70.29,69.96,70.06,22003.0,68.4647,68.5818,68.2598,68.3573,22003.0
2023-09-01 12:00:00,70.06,70.17,70.01,70.05,13485.0,68.3573,68.4647,68.3086,68.3476,13485.0
2023-09-01 12:30:00,70.04,70.16,69.95,70.16,10462.0,68.3378,68.4549,68.25,68.4549,10462.0
2023-09-01 13:00:00,70.13,70.17,69.96,70.05,37470.0,68.4256,68.4647,68.2598,68.3476,37470.0
2023-09-01 13:30:00,70.03,70.26,70.03,70.18,21740.0,68.3281,68.5525,68.3281,68.4744,21740.0
2023-09-01 14:00:00,70.18,70.23,69.91,69.95,8973.0,68.4744,68.5232,68.211,68.25,8973.0
2023-09-01 14:30:00,69.96,70.1,69.82,70.04,41208.0,68.2598,68.3964,68.1232,68.3378,41208.0
2023-09-01 15:00:00,70.03,70.27,69.96,70.2,26323.0,68.3281,68.5622,68.2598,68.4939,26323.0
2023-09-01 15:30:00,70.22,70.37,70.13,70.27,123471.0,68.5135,68.6598,68.4256,68.5622,123471.0
2023-09-05 09:30:00,69.21,69.54,67.25,67.25,103831.0,67.528,67.85,65.6156,65.6156,103831.0
2023-09-05 10:00:00,67.21,67.74,66.82,67.31,36943.0,65.5766,66.0937,65.1961,65.6742,36943.0
2023-09-05 10:30:00,67.33,67.69,67.21,67.51,205471.0,65.6937,66.0449,65.5766,65.8693,205471.0
2023-09-05 11:00:00,67.56,67.95,67.56,67.82,24790.0,65.9181,66.2986,65.9181,66.1718,24790.0
2023-09-05 11:30:00,67.81,67.96,67.57,67.63,36298.0,66.162,66.3084,65.9279,65.9864,36298.0
2023-09-05 12:00:00,67.61,67.71,67.45,67.66,15179.0,65.9669,66.0645,65.8108,66.0157,15179.0
2023-09-05 12:30:00,67.67,67.89,67.63,67.68,10119.0,66.0254,66.2401,65.9864,66.0352,10119.0
2023-09-05 13:00:00,67.67,67.68,67.16,67.23,20577.0,66.0254,66.0352,65.5278,65.5961,20577.0
2023-09-05 13:30:00,67.28,67.32,67.11,67.19,18847.0,65.6449,65.6839,65.479,65.5571,18847.0
2023-09-05 14:00:00,67.2,67.28,66.93,66.99,25644.0,65.5669,65.6449,65.3034,65.362,25644.0
2023-09-05 14:30:00,67.01,67.08,66.93,66.99,34675.0,65.3815,65.4498,65.3034,65.362,34675.0
2023-09-05 15:00:00,67.0,67.02,66.73,66.78,32956.0,65.3717,65.3912,65.1083,65.1571,32956.0
2023-09-05 15:30:00,66.79,67.04,66.69,66.69,137111.0,65.1668,65.4107,65.0692,65.0692,137111.0
2023-09-06 09:30:00,66.69,67.47,66.59,67.19,32495.0,65.0692,65.8303,64.9717,65.5571,32495.0
2023-09-06 10:00:00,67.12,67.12,66.59,66.59,70895.0,65.4888,65.4888,64.9717,64.9717,70895.0
2023-09-06 10:30:00,66.59,66.82,66.31,66.32,31837.0,64.9717,65.1961,64.6985,64.7082,31837.0
2023-09-06 11:00:00,66.27,66.5,66.27,66.47,28548.0,64.6595,64.8839,64.6595,64.8546,28548.0
2023-09-06 11:30:00,66.44,66.78,66.32,66.61,38668.0,64.8253,65.1571,64.7082,64.9912,38668.0
2023-09-06 12:00:00,66.59,66.7,66.42,66.49,23706.0,64.9717,65.079,64.8058,64.8741,23706.0
2023-09-06 12:30:00,66.49,66.56,66.4,66.48,19972.0,64.8741,64.9424,64.7863,64.8643,19972.0
2023-09-06 13:00:00,66.46,66.68,66.43,66.67,27130.0,64.8448,65.0595,64.8156,65.0497,27130.0
2023-09-06 13:30:00,66.67,66.83,66.6,66.7,19627.0,65.0497,65.2058,64.9814,65.079,19627.0
2023-09-06 14:00:00,66.69,66.89,66.65,66.78,37346.0,65.0692,65.2644,65.0302,65.1571,37346.0
2023-09-06 14:30:00,66.78,66.83,66.65,66.67,19729.0,65.1571,65.2058,65.0302,65.0497,19729.0
2023-09-06 15:00:00,66.68,66.72,66.5,66.53,41238.0,65.0595,65.0985,64.8839,64.9131,41238.0
2023-09-06 15:30:00,66.51,66.63,66.36,66.5,267101.0,64.8936,65.0107,64.7473,64.8839,267101.0
2023-09-07 09:30:00,65.99,66.45,65.1,65.17,49559.0,64.3863,64.8351,63.5179,63.5862,49559.0
2023-09-07 10:00:00,65.16,65.28,64.87,64.98,43198.0,63.5764,63.6935,63.2935,63.4008,43198.0
2023-09-07 10:30:00,65.14,65.56,65.02,65.33,18657.0,63.5569,63.9667,63.4398,63.7423,18657.0
2023-09-07 11:00:00,65.29,65.46,65.2,65.2,38461.0,63.7033,63.8691,63.6155,63.6155,38461.0
2023-09-07 11:30:00,65.2,65.44,65.14,65.25,41768.0,63.6155,63.8496,63.5569,63.6642,41768.0
2023-09-07 12:00:00,65.25,65.44,65.2,65.35,20458.0,63.6642,63.8496,63.6155,63.7618,20458.0
2023-09-07 12:30:00,65.35,65.5,65.28,65.34,18125.0,63.7618,63.9082,63.6935,63.7521,18125.0
2023-09-07 13:00:00,65.32,65.5,65.27,65.43,19359.0,63.7325,63.9082,63.6838,63.8399,19359.0
2023-09-07 13:30:00,65.41,65.43,65.26,65.34,20388.0,63.8204,63.8399,63.674,63.7521,20388.0
2023-09-07 14:00:00,65.33,65.41,65.13,65.14,22496.0,63.7423,63.8204,63.5472,63.5569,22496.0
2023-09-07 14:30:00,65.16,65.18,65.03,65.1,27698.0,63.5764,63.5959,63.4496,63.5179,27698.0
2023-09-07 15:00:00,65.09,65.22,64.99,65.2,34591.0,63.5081,63.635,63.4106,63.6155,34591.0
2023-09-07 15:30:00,65.19,65.46,65.04,65.44,155338.0,63.6057,63.8691,63.4593,63.8496,155338.0
2023-09-08 09:30:00,65.35,66.36,65.08,65.57,34384.0,63.7618,64.7473,63.4984,63.9765,34384.0
2023-09-08 10:00:00,65.67,66.09,65.64,65.94,18084.0,64.074,64.4838,64.0448,64.3375,18084.0
2023-09-08 10:30:00,65.99,66.18,65.98,66.05,12479.0,64.3863,64.5716,64.3765,64.4448,12479.0
2023-09-08 11:00:00,66.03,66.25,66.03,66.04,21296.0,64.4253,64.6399,64.4253,64.435,21296.0
2023-09-08 11:30:00,66.04,66.17,65.75,65.8,27223.0,64.435,64.5619,64.1521,64.2009,27223.0
2023-09-08 12:00:00,65.83,65.93,65.67,65.72,25501.0,64.2301,64.3277,64.074,64.1228,25501.0
2023-09-08 12:30:00,65.74,65.85,65.64,65.72,18393.0,64.1423,64.2497,64.0448,64.1228,18393.0
2023-09-08 13:00:00,65.71,65.75,65.53,65.67,21907.0,64.1131,64.1521,63.9374,64.074,21907.0
2023-09-08 13:30:00,65.67,65.81,65.52,65.58,24469.0,64.074,64.2106,63.9277,63.9862,24469.0
2023-09-08 14:00:00,65.6,65.7,65.31,65.43,22481.0,64.0057,64.1033,63.7228,63.8399,22481.0
2023-09-08 14:30:00,65.41,65.52,65.27,65.46,37564.0,63.8204,63.9277,63.6838,63.8691,37564.0
2023-09-08 15:00:00,65.46,65.57,65.29,65.39,70835.0,63.8691,63.9765,63.7033,63.8008,70835.0
2023-09-08 15:30:00,65.39,65.61,65.31,65.59,202604.0,63.8008,64.0155,63.7228,63.996,202604.0
2023-09-11 09:30:00,66.06,66.51,65.85,65.99,27506.0,64.4546,64.8936,64.2497,64.3863,27506.0
2023-09-11 10:00:00,65.97,66.42,65.8,66.3,36770.0,64.3667,64.8058,64.2009,64.6887,36770.0
2023-09-11 10:30:00,66.26,66.28,66.03,66.1,10338.0,64.6497,64.6692,64.4253,64.4936,10338.0
2023-09-11 11:00:00,66.06,66.13,65.93,66.0,10824.0,64.4546,64.5229,64.3277,64.396,10824.0
2023-09-11 11:30:00,65.93,65.95,65.74,65.85,10053.0,64.3277,64.3472,64.1423,64.2497,10053.0
2023-09-11 12:00:00,65.83,66.0,65.82,65.98,12258.0,64.2301,64.396,64.2204,64.3765,12258.0
2023-09-11 12:30:00,65.93,65.98,65.9,65.97,8898.0,64.3277,64.3765,64.2984,64.3667,8898.0
2023-09-11 13:00:00,65.96,66.03,65.89,65.99,22435.0,64.357,64.4253,64.2887,64.3863,22435.0
2023-09-11 13:30:00,66.0,66.08,65.91,65.98,21592.0,64.396,64.4741,64.3082,64.3765,21592.0
2023-09-11 14:00:00,66.03,66.03,65.74,65.78,12406.0,64.4253,64.4253,64.1423,64.1814,12406.0
2023-09-11 14:30:00,65.78,65.81,65.72,65.75,14924.0,64.1814,64.2106,64.1228,64.1521,14924.0
2023-09-11 15:00:00,65.76,65.76,65.6,65.62,31972.0,64.1618,64.1618,64.0057,64.0252,31972.0
2023-09-11 15:30:00,65.63,65.76,65.4,65.42,166643.0,64.035,64.1618,63.8106,63.8301,166643.0
2023-09-12 09:30:00,65.12,65.74,64.96,65.54,49128.0,63.5374,64.1423,63.3813,63.9472,49128.0
2023-09-12 10:00:00,65.66,65.88,65.55,65.7,25297.0,64.0643,64.2789,63.957,64.1033,25297.0
2023-09-12 10:30:00,65.67,65.7,65.15,65.2,20343.0,64.074,64.1033,63.5667,63.6155,20343.0
2023-09-12 11:00:00,65.2,65.24,64.89,65.02,59749.0,63.6155,63.6545,63.313,63.4398,59749.0
2023-09-12 11:30:00,65.02,65.22,64.96,65.09,30651.0,63.4398,63.635,63.3813,63.5081,30651.0
2023-09-12 12:00:00,65.09,65.26,65.09,65.15,17513.0,63.5081,63.674,63.5081,63.5667,17513.0
2023-09-12 12:30:00,65.15,65.28,65.1,65.16,13968.0,63.5667,63.6935,63.5179,63.5764,13968.0
2023-09-12 13:00:00,65.15,65.32,65.12,65.25,21832.0,63.5667,63.7325,63.5374,63.6642,21832.0
2023-09-12 13:30:00,65.26,65.37,65.09,65.21,26875.0,63.674,63.7813,63.5081,63.6252,26875.0
2023-09-12 14:00:00,65.22,65.22,65.01,65.07,13086.0,63.635,63.635,63.4301,63.4886,13086.0
2023-09-12 14:30:00,65.03,65.08,64.87,64.89,12556.0,63.4496,63.4984,63.2935,63.313,12556.0
2023-09-12 15:00:00,64.89,64.95,64.76,64.9,34904.0,63.313,63.3715,63.1862,63.3227,34904.0
2023-09-12 15:30:00,64.9,65.06,64.81,65.04,95588.0,63.3227,63.4789,63.2349,63.4593,95588.0
2023-09-13 09:30:00,64.95,65.17,64.27,64.28,13650.0,63.3715,63.5862,62.7081,62.7178,13650.0
2023-09-13 10:00:00,64.27,64.4,63.64,64.39,18996.0,62.7081,62.8349,62.0934,62.8251,18996.0
2023-09-13 10:30:00,64.38,64.57,64.23,64.54,13986.0,62.8154,63.0008,62.669,62.9715,13986.0
2023-09-13 11:00:00,64.56,64.77,64.56,64.68,10298.0,62.991,63.1959,62.991,63.1081,10298.0
2023-09-13 11:30:00,64.71,64.71,64.39,64.48,10592.0,63.1374,63.1374,62.8251,62.913,10592.0
2023-09-13 12:00:00,64.44,64.64,64.44,64.62,7320.0,62.8739,63.0691,62.8739,63.0496,7320.0
2023-09-13 12:30:00,64.63,64.71,64.56,64.63,11405.0,63.0593,63.1374,62.991,63.0593,11405.0
2023-09-13 13:00:00,64.61,64.61,64.48,64.49,11231.0,63.0398,63.0398,62.913,62.9227,11231.0
2023-09-13 13:30:00,64.49,64.5,64.34,64.38,8058.0,62.9227,62.9325,62.7764,62.8154,8058.0
2023-09-13 14:00:00,64.37,64.38,64.21,64.24,80186.0,62.8056,62.8154,62.6495,62.6788,80186.0
2023-09-13 14:30:00,64.25,64.25,63.93,64.01,37638.0,62.6885,62.6885,62.3763,62.4544,37638.0
2023-09-13 15:00:00,64.01,64.05,63.79,63.91,78663.0,62.4544,62.4934,62.2397,62.3568,78663.0
2023-09-13 15:30:00,63.92,64.18,63.92,64.17,210796.0,62.3666,62.6202,62.3666,62.6105,210796.0
2023-09-14 09:30:00,64.7,65.14,64.54,64.8,32183.0,63.1276,63.5569,62.9715,63.2252,32183.0
2023-09-14 10:00:00,64.8,64.84,64.49,64.65,43202.0,63.2252,63.2642,62.9227,63.0788,43202.0
2023-09-14 10:30:00,64.68,65.1,64.62,65.03,18474.0,63.1081,63.5179,63.0496,63.4496,18474.0
2023-09-14 11:00:00,65.07,65.09,64.71,64.77,17529.0,63.4886,63.5081,63.1374,63.1959,17529.0
2023-09-14 11:30:00,64.75,64.75,64.53,64.67,17341.0,63.1764,63.1764,62.9617,63.0983,17341.0
2023-09-14 12:00:00,64.67,64.78,64.61,64.75,18090.0,63.0983,63.2057,63.0398,63.1764,18090.0
2023-09-14 12:30:00,64.74,64.93,64.68,64.88,31792.0,63.1666,63.352,63.1081,63.3032,31792.0
2023-09-14 13:00:00,64.85,64.89,64.78,64.78,17025.0,63.274,63.313,63.2057,63.2057,17025.0
2023-09-14 13:30:00,64.81,64.95,64.79,64.83,29534.0,63.2349,63.3715,63.2154,63.2544,29534.0
2023-09-14 14:00:00,64.84,64.99,64.82,64.95,29041.0,63.2642,63.4106,63.2447,63.3715,29041.0
2023-09-14 14:30:00,64.94,65.01,64.88,64.98,26093.0,63.3618,63.4301,63.3032,63.4008,26093.0
2023-09-14 15:00:00,65.02,65.08,64.82,64.82,32767.0,63.4398,63.4984,63.2447,63.2447,32767.0
2023-09-14 15:30:00,64.81,64.85,64.65,64.7,147014.0,63.2349,63.274,63.0788,63.1276,147014.0
2023-09-15 09:30:00,64.37,64.37,63.6,64.16,98124.0,62.8056,62.8056,62.0543,62.6007,98124.0
2023-09-15 10:00:00,64.2,64.39,64.06,64.1,44650.0,62.6398,62.8251,62.5032,62.5422,44650.0
2023-09-15 10:30:00,64.06,64.19,63.9,63.91,40822.0,62.5032,62.63,62.3471,62.3568,40822.0
2023-09-15 11:00:00,63.93,63.99,63.69,63.86,28522.0,62.3763,62.4349,62.1422,62.308,28522.0
2023-09-15 11:30:00,63.83,64.15,63.81,64.14,19892.0,62.2788,62.591,62.2592,62.5812,19892.0
2023-09-15 12:00:00,64.17,64.36,64.07,64.1,26915.0,62.6105,62.7959,62.5129,62.5422,26915.0
2023-09-15 12:30:00,64.14,64.19,64.01,64.11,22978.0,62.5812,62.63,62.4544,62.5519,22978.0
2023-09-15 13:00:00,64.12,64.12,63.74,63.78,54750.0,62.5617,62.5617,62.1909,62.23,54750.0
2023-09-15 13:30:00,63.77,63.93,63.71,63.93,63778.0,62.2202,62.3763,62.1617,62.3763,63778.0
2023-09-15 14:00:00,63.93,64.08,63.58,63.64,57851.0,62.3763,62.5227,62.0348,62.0934,57851.0
2023-09-15 14:30:00,63.62,64.09,63.61,64.03,228203.0,62.0739,62.5324,62.0641,62.4739,228203.0
2023-09-15 15:00:00,64.04,64.04,63.77,64.01,71715.0,62.4836,62.4836,62.2202,62.4544,71715.0
2023-09-15 15:30:00,64.01,64.25,63.78,63.99,282583.0,62.4544,62.6885,62.23,62.4349,282583.0
2023-09-18 09:30:00,63.84,64.52,63.78,64.36,24649.0,62.2885,62.952,62.23,62.7959,24649.0
2023-09-18 10:00:00,64.33,64.64,64.21,64.54,23084.0,62.7666,63.0691,62.6495,62.9715,23084.0
2023-09-18 10:30:00,64.57,64.6,64.44,64.47,18094.0,63.0008,63.03,62.8739,62.9032,18094.0
2023-09-18 11:00:00,64.39,64.54,64.37,64.45,17153.0,62.8251,62.9715,62.8056,62.8837,17153.0
2023-09-18 11:30:00,64.45,64.58,64.39,64.57,19527.0,62.8837,63.0105,62.8251,63.0008,19527.0
2023-09-18 12:00:00,64.58,64.6,64.42,64.51,18652.0,63.0105,63.03,62.8544,62.9422,18652.0
2023-09-18 12:30:00,64.54,64.64,64.51,64.56,12799.0,62.9715,63.0691,62.9422,62.991,12799.0
2023-09-18 13:00:00,64.56,64.64,64.46,64.6,11959.0,62.991,63.0691,62.8934,63.03,11959.0
2023-09-18 13:30:00,64.56,64.74,64.56,64.61,9509.0,62.991,63.1666,62.991,63.0398,9509.0
2023-09-18 14:00:00,64.59,64.65,64.53,64.54,11366.0,63.0203,63.0788,62.9617,62.9715,11366.0
2023-09-18 14:30:00,64.53,64.53,64.31,64.37,13538.0,62.9617,62.9617,62.7471,62.8056,13538.0
2023-09-18 15:00:00,64.35,64.46,64.32,64.45,22955.0,62.7861,62.8934,62.7568,62.8837,22955.0
2023-09-18 15:30:00,64.45,64.6,64.38,64.44,136412.0,62.8837,63.03,62.8154,62.8739,136412.0
2023-09-19 09:30:00,64.23,64.56,63.92,64.16,23101.0,62.669,62.991,62.3666,62.6007,23101.0
2023-09-19 10:00:00,64.19,64.2,63.96,64.08,14915.0,62.63,62.6398,62.4056,62.5227,14915.0
2023-09-19 10:30:00,63.97,64.12,63.95,63.96,13713.0,62.4153,62.5617,62.3958,62.4056,13713.0
2023-09-19 11:00:00,63.91,64.13,63.91,64.09,11430.0,62.3568,62.5715,62.3568,62.5324,11430.0
2023-09-19 11:30:00,64.12,64.12,63.98,64.06,8085.0,62.5617,62.5617,62.4251,62.5032,8085.0
2023-09-19 12:00:00,64.09,64.09,63.96,64.05,10692.0,62.5324,62.5324,62.4056,62.4934,10692.0
2023-09-19 12:30:00,64.04,64.07,63.89,63.92,13897.0,62.4836,62.5129,62.3373,62.3666,13897.0
2023-09-19 13:00:00,63.93,64.25,63.92,64.23,79885.0,62.3763,62.6885,62.3666,62.669,79885.0
2023-09-19 13:30:00,64.23,64.51,64.19,64.39,48557.0,62.669,62.9422,62.63,62.8251,48557.0
2023-09-19 14:00:00,64.37,64.55,64.36,64.44,24349.0,62.8056,62.9813,62.7959,62.8739,24349.0
2023-09-19 14:30:00,64.45,64.6,64.44,64.48,25504.0,62.8837,63.03,62.8739,62.913,25504.0
2023-09-19 15:00:00,64.45,64.61,64.43,64.61,42969.0,62.8837,63.0398,62.8642,63.0398,42969.0
2023-09-19 15:30:00,64.6,64.88,64.46,64.48,165955.0,63.03,63.3032,62.8934,62.913,165955.0
2023-09-20 09:30:00,64.88,65.6,64.83,65.47,24106.0,63.3032,64.0057,63.2544,63.8789,24106.0
2023-09-20 10:00:00,65.42,65.66,65.34,65.52,18202.0,63.8301,64.0643,63.7521,63.9277,18202.0
2023-09-20 10:30:00,65.55,65.63,65.38,65.38,15202.0,63.957,64.035,63.7911,63.7911,15202.0
2023-09-20 11:00:00,65.41,65.48,65.32,65.38,11952.0,63.8204,63.8887,63.7325,63.7911,11952.0
2023-09-20 11:30:00,65.35,65.48,65.31,65.43,9176.0,63.7618,63.8887,63.7228,63.8399,9176.0
2023-09-20 12:00:00,65.43,65.44,65.32,65.38,13285.0,63.8399,63.8496,63.7325,63.7911,13285.0
2023-09-20 12:30:00,65.39,65.4,65.24,65.28,10539.0,63.8008,63.8106,63.6545,63.6935,10539.0
2023-09-20 13:00:00,65.27,65.27,65.13,65.15,11954.0,63.6838,63.6838,63.5472,63.5667,11954.0
2023-09-20 13:30:00,65.15,65.18,64.9,65.14,23078.0,63.5667,63.5959,63.3227,63.5569,23078.0
2023-09-20 14:00:00,65.12,65.12,64.84,64.99,50301.0,63.5374,63.5374,63.2642,63.4106,50301.0
2023-09-20 14:30:00,64.97,65.27,64.65,64.66,27927.0,63.391,63.6838,63.0788,63.0886,27927.0
2023-09-20 15:00:00,64.66,64.72,64.27,64.45,50146.0,63.0886,63.1471,62.7081,62.8837,50146.0
2023-09-20 15:30:00,64.46,64.46,64.06,64.19,125586.0,62.8934,62.8934,62.5032,62.63,125586.0
2023-09-21 09:30:00,63.47,63.77,62.99,63.08,49111.0,61.9275,62.2202,61.4592,61.547,49111.0
2023-09-21 10:00:00,63.13,63.63,63.09,63.44,54046.0,61.5958,62.0836,61.5567,61.8982,54046.0
2023-09-21 10:30:00,63.47,63.81,63.45,63.73,123322.0,61.9275,62.2592,61.908,62.1812,123322.0
2023-09-21 11:00:00,63.72,63.76,63.49,63.66,49812.0,62.1714,62.2105,61.947,62.1129,49812.0
2023-09-21 11:30:00,63.7,64.02,63.7,63.89,27217.0,62.1519,62.4641,62.1519,62.3373,27217.0
2023-09-21 12:00:00,63.89,64.08,63.82,64.02,27364.0,62.3373,62.5227,62.269,62.4641,27364.0
2023-09-21 12:30:00,64.02,64.07,63.88,63.88,27373.0,62.4641,62.5129,62.3275,62.3275,27373.0
2023-09-21 13:00:00,63.88,64.12,63.8,64.04,47410.0,62.3275,62.5617,62.2495,62.4836,47410.0
2023-09-21 13:30:00,64.03,64.16,64.02,64.14,16749.0,62.4739,62.6007,62.4641,62.5812,16749.0
2023-09-21 14:00:00,64.16,64.23,64.05,64.05,15880.0,62.6007,62.669,62.4934,62.4934,15880.0
2023-09-21 14:30:00,64.05,64.07,63.86,64.06,26971.0,62.4934,62.5129,62.308,62.5032,26971.0
2023-09-21 15:00:00,64.04,64.13,63.9,63.94,45419.0,62.4836,62.5715,62.3471,62.3861,45419.0
2023-09-21 15:30:00,63.93,63.93,63.65,63.66,213997.0,62.3763,62.3763,62.1031,62.1129,213997.0
2023-09-22 09:30:00,64.16,64.7,63.47,63.64,33804.0,62.6007,63.1276,61.9275,62.0934,33804.0
2023-09-22 10:00:00,63.6,63.69,63.27,63.34,25020.0,62.0543,62.1422,61.7324,61.8007,25020.0
2023-09-22 10:30:00,63.36,63.53,63.21,63.34,24428.0,61.8202,61.986,61.6738,61.8007,24428.0
2023-09-22 11:00:00,63.35,63.39,62.82,62.88,48171.0,61.8104,61.8494,61.2933,61.3518,48171.0
2023-09-22 11:30:00,62.88,63.08,62.84,62.85,25166.0,61.3518,61.547,61.3128,61.3226,25166.0
2023-09-22 12:00:00,62.84,62.91,62.77,62.81,22849.0,61.3128,61.3811,61.2445,61.2835,22849.0
2023-09-22 12:30:00,62.82,62.96,62.81,62.84,16851.0,61.2933,61.4299,61.2835,61.3128,16851.0
2023-09-22 13:00:00,62.84,63.0,62.77,62.88,20430.0,61.3128,61.4689,61.2445,61.3518,20430.0
2023-09-22 13:30:00,62.88,62.92,62.57,62.66,36858.0,61.3518,61.3909,61.0494,61.1372,36858.0
2023-09-22 14:00:00,62.67,62.74,62.43,62.53,37361.0,61.1469,61.2152,60.9128,61.0103,37361.0
2023-09-22 14:30:00,62.5,62.65,62.4,62.61,35992.0,60.9811,61.1274,60.8835,61.0884,35992.0
2023-09-22 15:00:00,62.6,63.11,62.6,63.0,33542.0,61.0786,61.5762,61.0786,61.4689,33542.0
2023-09-22 15:30:00,63.01,63.05,62.56,62.68,119705.0,61.4787,61.5177,61.0396,61.1567,119705.0
2023-09-25 09:30:00,62.21,63.25,62.21,62.79,22830.0,60.6981,61.7128,60.6981,61.264,22830.0
2023-09-25 10:00:00,62.8,62.83,62.44,62.56,17541.0,61.2738,61.3031,60.9225,61.0396,17541.0
2023-09-25 10:30:00,62.58,62.71,62.51,62.59,25031.0,61.0591,61.186,60.9908,61.0689,25031.0
2023-09-25 11:00:00,62.63,63.04,62.62,62.99,16834.0,61.1079,61.508,61.0982,61.4592,16834.0
2023-09-25 11:30:00,62.98,63.15,62.97,63.05,8015.0,61.4494,61.6153,61.4397,61.5177,8015.0
2023-09-25 12:00:00,63.02,63.18,63.01,63.04,7324.0,61.4884,61.6445,61.4787,61.508,7324.0
2023-09-25 12:30:00,63.07,63.15,63.02,63.07,13409.0,61.5372,61.6153,61.4884,61.5372,13409.0
2023-09-25 13:00:00,63.05,63.14,62.98,63.02,13524.0,61.5177,61.6055,61.4494,61.4884,13524.0
2023-09-25 13:30:00,63.02,63.15,62.95,63.03,27330.0,61.4884,61.6153,61.4201,61.4982,27330.0
2023-09-25 14:00:00,63.07,63.07,62.84,62.84,13389.0,61.5372,61.5372,61.3128,61.3128,13389.0
2023-09-25 14:30:00,62.84,62.96,62.77,62.78,26866.0,61.3128,61.4299,61.2445,61.2543,26866.0
2023-09-25 15:00:00,62.77,62.87,62.62,62.78,39589.0,61.2445,61.3421,61.0982,61.2543,39589.0
2023-09-25 15:30:00,62.77,62.8,62.5,62.62,115817.0,61.2445,61.2738,60.9811,61.0982,115817.0
2023-09-26 09:30:00,62.25,62.99,62.13,62.59,31745.0,60.7372,61.4592,60.6201,61.0689,31745.0
2023-09-26 10:00:00,62.54,62.62,62.29,62.53,34867.0,61.0201,61.0982,60.7762,61.0103,34867.0
2023-09-26 10:30:00,62.52,62.56,62.32,62.39,30167.0,61.0006,61.0396,60.8054,60.8737,30167.0
2023-09-26 11:00:00,62.42,62.5,62.32,62.32,23906.0,60.903,60.9811,60.8054,60.8054,23906.0
2023-09-26 11:30:00,62.31,62.54,62.31,62.5,24067.0,60.7957,61.0201,60.7957,60.9811,24067.0
2023-09-26 12:00:00,62.5,62.56,62.39,62.46,23640.0,60.9811,61.0396,60.8737,60.942,23640.0
2023-09-26 12:30:00,62.45,62.5,62.33,62.34,30107.0,60.9323,60.9811,60.8152,60.825,30107.0
2023-09-26 13:00:00,62.35,62.46,62.27,62.33,38587.0,60.8347,60.942,60.7567,60.8152,38587.0
2023-09-26 13:30:00,62.31,62.34,62.07,62.18,35766.0,60.7957,60.825,60.5615,60.6689,35766.0
2023-09-26 14:00:00,62.19,62.19,61.98,62.0,25945.0,60.6786,60.6786,60.4737,60.4932,25945.0
2023-09-26 14:30:00,62.01,62.12,61.95,62.03,26143.0,60.503,60.6103,60.4444,60.5225,26143.0
2023-09-26 15:00:00,62.02,62.03,61.81,61.83,32360.0,60.5127,60.5225,60.3078,60.3274,32360.0
2023-09-26 15:30:00,61.84,61.88,61.6,61.6,160876.0,60.3371,60.3761,60.1029,60.1029,160876.0
2023-09-27 09:30:00,62.34,62.62,62.06,62.34,29872.0,60.825,61.0982,60.5518,60.825,29872.0
2023-09-27 10:00:00,62.45,62.48,62.19,62.42,33719.0,60.9323,60.9616,60.6786,60.903,33719.0
2023-09-27 10:30:00,62.4,62.6,62.19,62.27,19702.0,60.8835,61.0786,60.6786,60.7567,19702.0
2023-09-27 11:00:00,62.3,62.42,62.15,62.32,17943.0,60.7859,60.903,60.6396,60.8054,17943.0
2023-09-27 11:30:00,62.36,62.39,62.11,62.24,21164.0,60.8445,60.8737,60.6006,60.7274,21164.0
2023-09-27 12:00:00,62.26,62.26,61.87,62.07,27547.0,60.7469,60.7469,60.3664,60.5615,27547.0
2023-09-27 12:30:00,62.1,62.34,62.05,62.26,24560.0,60.5908,60.825,60.542,60.7469,24560.0
2023-09-27 13:00:00,62.27,62.41,62.05,62.14,18156.0,60.7567,60.8933,60.542,60.6298,18156.0
2023-09-27 13:30:00,62.2,62.2,61.98,62.07,20819.0,60.6884,60.6884,60.4737,60.5615,20819.0
2023-09-27 14:00:00,62.05,62.05,61.87,61.96,12333.0,60.542,60.542,60.3664,60.4542,12333.0
2023-09-27 14:30:00,62.04,62.43,62.04,62.31,25742.0,60.5323,60.9128,60.5323,60.7957,25742.0
2023-09-27 15:00:00,62.29,62.75,62.28,62.54,34013.0,60.7762,61.225,60.7664,61.0201,34013.0
2023-09-27 15:30:00,62.54,62.55,62.23,62.44,133722.0,61.0201,61.0299,60.7176,60.9225,133722.0
2023-09-28 09:30:00,61.93,62.61,61.54,62.27,48143.0,60.4249,61.0884,60.0444,60.7567,48143.0
2023-09-28 10:00:00,62.26,62.51,62.11,62.44,69219.0,60.7469,60.9908,60.6006,60.9225,69219.0
2023-09-28 10:30:00,62.44,62.86,62.26,62.86,66856.0,60.9225,61.3323,60.7469,61.3323,66856.0
2023-09-28 11:00:00,62.85,63.04,62.75,63.04,31441.0,61.3226,61.508,61.225,61.508,31441.0
2023-09-28 11:30:00,63.06,63.29,63.05,63.12,23951.0,61.5275,61.7519,61.5177,61.586,23951.0
2023-09-28 12:00:00,63.1,63.26,63.03,63.21,43253.0,61.5665,61.7226,61.4982,61.6738,43253.0
2023-09-28 12:30:00,63.24,63.25,62.89,62.97,30768.0,61.7031,61.7128,61.3616,61.4397,30768.0
2023-09-28 13:00:00,62.97,63.11,62.84,62.99,30754.0,61.4397,61.5762,61.3128,61.4592,30754.0
2023-09-28 13:30:00,63.0,63.0,62.76,62.89,34525.0,61.4689,61.4689,61.2348,61.3616,34525.0
2023-09-28 14:00:00,62.9,63.08,62.84,63.04,25342.0,61.3714,61.547,61.3128,61.508,25342.0
2023-09-28 14:30:00,63.04,63.08,62.77,62.96,45948.0,61.508,61.547,61.2445,61.4299,45948.0
2023-09-28 15:00:00,63.0,63.26,62.95,63.2,56771.0,61.4689,61.7226,61.4201,61.6641,56771.0
2023-09-28 15:30:00,63.19,63.2,62.72,62.77,191505.0,61.6543,61.6641,61.1957,61.2445,191505.0
2023-09-29 09:30:00,63.28,63.57,62.51,62.89,53173.0,61.7421,62.0251,60.9908,61.3616,53173.0
2023-09-29 10:00:00,62.92,63.0,62.65,62.76,32049.0,61.3909,61.4689,61.1274,61.2348,32049.0
2023-09-29 10:30:00,62.86,63.0,62.82,62.89,26539.0,61.3323,61.4689,61.2933,61.3616,26539.0
2023-09-29 11:00:00,62.85,63.01,62.71,62.84,29593.0,61.3226,61.4787,61.186,61.3128,29593.0
2023-09-29 11:30:00,62.82,62.96,62.6,62.69,31709.0,61.2933,61.4299,61.0786,61.1665,31709.0
2023-09-29 12:00:00,62.69,62.92,62.58,62.73,26944.0,61.1665,61.3909,61.0591,61.2055,26944.0
2023-09-29 12:30:00,62.71,62.76,62.37,62.4,21695.0,61.186,61.2348,60.8542,60.8835,21695.0
2023-09-29 13:00:00,62.36,62.36,62.08,62.31,23840.0,60.8445,60.8445,60.5713,60.7957,23840.0
2023-09-29 13:30:00,62.3,62.35,62.15,62.17,26529.0,60.7859,60.8347,60.6396,60.6591,26529.0
2023-09-29 14:00:00,62.15,62.24,62.02,62.03,32687.0,60.6396,60.7274,60.5127,60.5225,32687.0
2023-09-29 14:30:00,62.04,62.44,62.01,62.43,27405.0,60.5323,60.9225,60.503,60.9128,27405.0
2023-09-29 15:00:00,62.47,62.55,62.13,62.21,51131.0,60.9518,61.0299,60.6201,60.6981,51131.0
2023-09-29 15:30:00,62.2,62.38,61.95,62.14,246469.0,60.6884,60.864,60.4444,60.6298,246469.0
2023-10-02 09:30:00,61.68,62.24,61.37,61.58,60025.0,60.181,60.7274,59.8785,60.0834,60025.0
2023-10-02 10:00:00,61.53,61.93,61.5,61.58,71937.0,60.0346,60.4249,60.0054,60.0834,71937.0
2023-10-02 10:30:00,61.58,62.01,61.51,61.61,41087.0,60.0834,60.503,60.0151,60.1127,41087.0
2023-10-02 11:00:00,61.65,61.88,61.64,61.81,62642.0,60.1517,60.3761,60.142,60.3078,62642.0
2023-10-02 11:30:00,61.83,61.87,61.29,61.34,30335.0,60.3274,60.3664,59.8005,59.8493,30335.0
2023-10-02 12:00:00,61.34,61.35,60.93,60.95,59269.0,59.8493,59.859,59.4492,59.4687,59269.0
2023-10-02 12:30:00,60.93,60.99,60.8,60.9,42287.0,59.4492,59.5078,59.3224,59.42,42287.0
2023-10-02 13:00:00,60.91,61.09,60.82,61.06,32034.0,59.4297,59.6053,59.3419,59.5761,32034.0
2023-10-02 13:30:00,61.08,61.35,61.01,61.17,46428.0,59.5956,59.859,59.5273,59.6834,46428.0
2023-10-02 14:00:00,61.18,61.34,60.86,60.86,45538.0,59.6932,59.8493,59.3809,59.3809,45538.0
2023-10-02 14:30:00,60.87,61.01,60.8,60.93,30253.0,59.3907,59.5273,59.3224,59.4492,30253.0
2023-10-02 15:00:00,60.93,61.01,60.86,60.93,35266.0,59.4492,59.5273,59.3809,59.4492,35266.0
2023-10-02 15:30:00,60.92,60.94,60.67,60.83,159785.0,59.4395,59.459,59.1955,59.3517,159785.0
2023-10-03 09:30:00,60.49,60.68,60.13,60.31,38891.0,59.0199,59.2053,58.6687,58.8443,38891.0
2023-10-03 10:00:00,60.3,60.3,59.86,59.88,70487.0,58.8345,58.8345,58.4052,58.4247,70487.0
2023-10-03 10:30:00,59.86,60.02,59.66,59.73,39190.0,58.4052,58.5613,58.2101,58.2784,39190.0
2023-10-03 11:00:00,59.7,59.87,59.49,59.79,41627.0,58.2491,58.415,58.0442,58.3369,41627.0
2023-10-03 11:30:00,59.79,59.85,59.54,59.66,31404.0,58.3369,58.3955,58.093,58.2101,31404.0
2023-10-03 12:00:00,59.68,59.9,59.67,59.84,30216.0,58.2296,58.4443,58.2199,58.3857,30216.0
2023-10-03 12:30:00,59.89,59.99,59.82,59.85,22340.0,58.4345,58.5321,58.3662,58.3955,22340.0
2023-10-03 13:00:00,59.86,60.01,59.8,59.82,23706.0,58.4052,58.5516,58.3467,58.3662,23706.0
2023-10-03 13:30:00,59.84,59.87,59.62,59.64,40642.0,58.3857,58.415,58.1711,58.1906,40642.0
2023-10-03 14:00:00,59.63,59.68,59.41,59.45,46269.0,58.1808,58.2296,57.9662,58.0052,46269.0
2023-10-03 14:30:00,59.47,59.66,59.41,59.59,49898.0,58.0247,58.2101,57.9662,58.1418,49898.0
2023-10-03 15:00:00,59.58,59.61,59.42,59.47,55084.0,58.132,58.1613,57.9759,58.0247,55084.0
2023-10-03 15:30:00,59.49,59.63,59.35,59.48,174941.0,58.0442,58.1808,57.9076,58.0345,174941.0
2023-10-04 09:30:00,59.79,60.31,59.74,59.94,22400.0,58.3369,58.8443,58.2882,58.4833,22400.0
2023-10-04 10:00:00,59.86,59.92,59.3,59.3,24754.0,58.4052,58.4638,57.8588,57.8588,24754.0
2023-10-04 10:30:00,59.3,59.46,59.09,59.23,20491.0,57.8588,58.015,57.6539,57.7905,20491.0
2023-10-04 11:00:00,59.21,59.71,59.19,59.68,17709.0,57.771,58.2589,57.7515,58.2296,17709.0
2023-10-04 11:30:00,59.67,59.99,59.56,59.98,17357.0,58.2199,58.5321,58.1125,58.5223,17357.0
2023-10-04 12:00:00,59.99,60.16,59.89,60.13,17328.0,58.5321,58.6979,58.4345,58.6687,17328.0
2023-10-04 12:30:00,60.15,60.21,60.03,60.1,13647.0,58.6882,58.7467,58.5711,58.6394,13647.0
2023-10-04 13:00:00,60.11,60.2,59.99,60.08,25069.0,58.6492,58.737,58.5321,58.6199,25069.0
2023-10-04 13:30:00,60.06,60.13,59.93,59.94,17775.0,58.6004,58.6687,58.4735,58.4833,17775.0
2023-10-04 14:00:00,59.92,60.0,59.76,59.89,14261.0,58.4638,58.5418,58.3077,58.4345,14261.0
2023-10-04 14:30:00,59.89,60.19,59.83,60.12,27489.0,58.4345,58.7272,58.376,58.6589,27489.0
2023-10-04 15:00:00,60.13,60.38,60.1,60.32,28919.0,58.6687,58.9126,58.6394,58.8541,28919.0
2023-10-04 15:30:00,60.33,60.6,60.29,60.48,207966.0,58.8638,59.1272,58.8248,59.0102,207966.0
2023-10-05 09:30:00,60.37,60.9,59.86,60.6,14915.0,58.9028,59.42,58.4052,59.1272,14915.0
2023-10-05 10:00:00,60.55,60.61,60.3,60.33,13506.0,59.0785,59.137,58.8345,58.8638,13506.0
2023-10-05 10:30:00,60.3,60.3,59.93,60.0,21851.0,58.8345,58.8345,58.4735,58.5418,21851.0
2023-10-05 11:00:00,59.98,59.99,59.82,59.86,35555.0,58.5223,58.5321,58.3662,58.4052,35555.0
2023-10-05 11:30:00,59.86,60.11,59.81,59.93,13233.0,58.4052,58.6492,58.3564,58.4735,13233.0
2023-10-05 12:00:00,59.97,60.17,59.96,60.04,11854.0,58.5126,58.7077,58.5028,58.5809,11854.0
2023-10-05 12:30:00,60.09,60.13,59.87,59.94,30542.0,58.6296,58.6687,58.415,58.4833,30542.0
2023-10-05 13:00:00,60.0,60.26,59.85,60.2,46254.0,58.5418,58.7955,58.3955,58.737,46254.0
2023-10-05 13:30:00,60.2,60.45,60.13,60.32,48690.0,58.737,58.9809,58.6687,58.8541,48690.0
2023-10-05 14:00:00,60.35,60.47,60.3,60.37,27121.0,58.8833,59.0004,58.8345,58.9028,27121.0
2023-10-05 14:30:00,60.37,60.61,60.36,60.52,15487.0,58.9028,59.137,58.8931,59.0492,15487.0
2023-10-05 15:00:00,60.52,60.71,60.44,60.7,50860.0,59.0492,59.2346,58.9711,59.2248,50860.0
2023-10-05 15:30:00,60.7,60.74,60.57,60.61,293444.0,59.2248,59.2638,59.098,59.137,293444.0
2023-10-06 09:30:00,59.94,60.51,59.52,59.79,60771.0,58.4833,59.0394,58.0735,58.3369,60771.0
2023-10-06 10:00:00,59.78,59.78,59.32,59.65,32634.0,58.3272,58.3272,57.8784,58.2003,32634.0
2023-10-06 10:30:00,59.67,60.09,59.65,59.84,26234.0,58.2199,58.6296,58.2003,58.3857,26234.0
2023-10-06 11:00:00,59.84,60.17,59.75,60.14,25499.0,58.3857,58.7077,58.2979,58.6784,25499.0
2023-10-06 11:30:00,60.16,60.71,60.15,60.7,36606.0,58.6979,59.2346,58.6882,59.2248,36606.0
2023-10-06 12:00:00,60.71,60.79,60.29,60.34,39834.0,59.2346,59.3126,58.8248,58.8736,39834.0
2023-10-06 12:30:00,60.35,60.35,60.03,60.06,54561.0,58.8833,58.8833,58.5711,58.6004,54561.0
2023-10-06 13:00:00,60.04,60.3,59.99,60.22,54728.0,58.5809,58.8345,58.5321,58.7565,54728.0
2023-10-06 13:30:00,60.23,60.38,60.13,60.28,50488.0,58.7662,58.9126,58.6687,58.815,50488.0
2023-10-06 14:00:00,60.27,60.39,60.19,60.39,53248.0,58.8053,58.9224,58.7272,58.9224,53248.0
2023-10-06 14:30:00,60.39,60.57,60.29,60.3,43844.0,58.9224,59.098,58.8248,58.8345,43844.0
2023-10-06 15:00:00,60.29,60.32,60.07,60.25,43051.0,58.8248,58.8541,58.6101,58.7858,43051.0
2023-10-06 15:30:00,60.26,60.35,59.95,60.11,223473.0,58.7955,58.8833,58.493,58.6492,223473.0
2023-10-09 09:30:00,59.52,59.7,58.95,59.21,29100.0,58.0735,58.2491,57.5173,57.771,29100.0
2023-10-09 10:00:00,59.21,59.61,59.12,59.61,13568.0,57.771,58.1613,57.6832,58.1613,13568.0
2023-10-09 10:30:00,59.61,59.68,59.38,59.43,15738.0,58.1613,58.2296,57.9369,57.9857,15738.0
2023-10-09 11:00:00,59.45,59.66,59.44,59.61,9363.0,58.0052,58.2101,57.9954,58.1613,9363.0
2023-10-09 11:30:00,59.64,59.74,59.55,59.72,18738.0,58.1906,58.2882,58.1028,58.2686,18738.0
2023-10-09 12:00:00,59.77,59.94,59.66,59.8,66871.0,58.3174,58.4833,58.2101,58.3467,66871.0
2023-10-09 12:30:00,59.82,59.98,59.8,59.84,20973.0,58.3662,58.5223,58.3467,58.3857,20973.0
2023-10-09 13:00:00,59.87,60.1,59.85,60.08,35354.0,58.415,58.6394,58.3955,58.6199,35354.0
2023-10-09 13:30:00,60.09,60.68,60.09,60.67,34345.0,58.6296,59.2053,58.6296,59.1955,34345.0
2023-10-09 14:00:00,60.7,60.81,60.61,60.81,23138.0,59.2248,59.3321,59.137,59.3321,23138.0
2023-10-09 14:30:00,60.81,60.85,60.7,60.74,25574.0,59.3321,59.3712,59.2248,59.2638,25574.0
2023-10-09 15:00:00,60.74,60.74,60.56,60.65,23412.0,59.2638,59.2638,59.0882,59.176,23412.0
2023-10-09 15:30:00,60.65,60.66,60.45,60.56,121952.0,59.176,59.1858,58.9809,59.0882,121952.0
2023-10-10 09:30:00,60.69,61.13,60.46,61.13,68879.0,59.2151,59.6444,58.9907,59.6444,68879.0
2023-10-10 10:00:00,61.13,61.43,61.09,61.37,27462.0,59.6444,59.9371,59.6053,59.8785,27462.0
2023-10-10 10:30:00,61.4,61.58,61.21,61.45,18933.0,59.9078,60.0834,59.7224,59.9566,18933.0
2023-10-10 11:00:00,61.44,61.76,61.33,61.7,85564.0,59.9468,60.2591,59.8395,60.2005,85564.0
2023-10-10 11:30:00,61.69,61.91,61.55,61.87,38033.0,60.1908,60.4054,60.0542,60.3664,38033.0
2023-10-10 12:00:00,61.85,62.01,61.85,61.98,16433.0,60.3469,60.503,60.3469,60.4737,16433.0
2023-10-10 12:30:00,61.99,62.02,61.84,61.89,30969.0,60.4835,60.5127,60.3371,60.3859,30969.0
2023-10-10 13:00:00,61.87,61.9,61.43,61.48,13486.0,60.3664,60.3957,59.9371,59.9859,13486.0
2023-10-10 13:30:00,61.48,61.62,61.43,61.55,11810.0,59.9859,60.1225,59.9371,60.0542,11810.0
2023-10-10 14:00:00,61.54,61.55,61.26,61.29,36533.0,60.0444,60.0542,59.7712,59.8005,36533.0
2023-10-10 14:30:00,61.27,61.37,61.15,61.24,26479.0,59.781,59.8785,59.6639,59.7517,26479.0
2023-10-10 15:00:00,61.23,61.3,61.02,61.12,56323.0,59.7419,59.8102,59.537,59.6346,56323.0
2023-10-10 15:30:00,61.12,61.18,60.93,61.09,175681.0,59.6346,59.6932,59.4492,59.6053,175681.0
2023-10-11 09:30:00,61.39,62.19,61.39,62.04,23513.0,59.8981,60.6786,59.8981,60.5323,23513.0
2023-10-11 10:00:00,62.01,62.2,61.89,62.07,29923.0,60.503,60.6884,60.3859,60.5615,29923.0
2023-10-11 10:30:00,62.11,62.27,62.08,62.22,45832.0,60.6006,60.7567,60.5713,60.7079,45832.0
2023-10-11 11:00:00,62.22,62.34,61.91,61.95,40743.0,60.7079,60.825,60.4054,60.4444,40743.0
2023-10-11 11:30:00,61.89,62.11,61.85,61.99,41585.0,60.3859,60.6006,60.3469,60.4835,41585.0
2023-10-11 12:00:00,62.0,62.07,61.79,61.88,40025.0,60.4932,60.5615,60.2883,60.3761,40025.0
2023-10-11 12:30:00,61.89,62.04,61.83,62.04,20823.0,60.3859,60.5323,60.3274,60.5323,20823.0
2023-10-11 13:00:00,62.01,62.06,61.76,61.92,19869.0,60.503,60.5518,60.2591,60.4152,19869.0
2023-10-11 13:30:00,61.93,61.99,61.82,61.96,16957.0,60.4249,60.4835,60.3176,60.4542,16957.0
2023-10-11 14:00:00,61.97,62.4,61.97,62.23,26414.0,60.464,60.8835,60.464,60.7176,26414.0
2023-10-11 14:30:00,62.23,62.36,62.17,62.22,32152.0,60.7176,60.8445,60.6591,60.7079,32152.0
2023-10-11 15:00:00,62.22,62.34,62.18,62.31,23304.0,60.7079,60.825,60.6689,60.7957,23304.0
2023-10-11 15:30:00,62.3,62.51,62.27,62.47,116797.0,60.7859,60.9908,60.7567,60.9518,116797.0
2023-10-12 09:30:00,62.11,62.11,60.21,60.21,35321.0,60.6006,60.6006,58.7467,58.7467,35321.0
2023-10-12 10:00:00,60.2,60.4,59.98,60.29,39355.0,58.737,58.9321,58.5223,58.8248,39355.0
2023-10-12 10:30:00,60.28,60.34,59.83,59.95,20579.0,58.815,58.8736,58.376,58.493,20579.0
2023-10-12 11:00:00,59.92,60.38,59.77,60.31,43787.0,58.4638,58.9126,58.3174,58.8443,43787.0
2023-10-12 11:30:00,60.31,60.31,60.05,60.14,16409.0,58.8443,58.8443,58.5906,58.6784,16409.0
2023-10-12 12:00:00,60.15,60.21,59.96,60.18,20437.0,58.6882,58.7467,58.5028,58.7175,20437.0
2023-10-12 12:30:00,60.2,60.2,59.78,59.8,22708.0,58.737,58.737,58.3272,58.3467,22708.0
2023-10-12 13:00:00,59.79,59.81,59.12,59.15,24199.0,58.3369,58.3564,57.6832,57.7125,24199.0
2023-10-12 13:30:00,59.09,59.16,58.87,58.87,25239.0,57.6539,57.7222,57.4393,57.4393,25239.0
2023-10-12 14:00:00,58.89,59.26,58.64,59.19,52077.0,57.4588,57.8198,57.2149,57.7515,52077.0
2023-10-12 14:30:00,59.21,59.4,59.15,59.32,42548.0,57.771,57.9564,57.7125,57.8784,42548.0
2023-10-12 15:00:00,59.34,59.75,59.33,59.71,72417.0,57.8979,58.2979,57.8881,58.2589,72417.0
2023-10-12 15:30:00,59.71,59.94,59.67,59.73,208996.0,58.2589,58.4833,58.2199,58.2784,208996.0
2023-10-13 09:30:00,59.68,60.09,59.33,60.02,113215.0,58.2296,58.6296,57.8881,58.5613,113215.0
2023-10-13 10:00:00,59.95,60.08,59.69,60.03,63836.0,58.493,58.6199,58.2394,58.5711,63836.0
2023-10-13 10:30:00,59.99,60.03,59.19,59.26,27053.0,58.5321,58.5711,57.7515,57.8198,27053.0
2023-10-13 11:00:00,59.23,59.23,58.81,59.13,39890.0,57.7905,57.7905,57.3808,57.693,39890.0
2023-10-13 11:30:00,59.17,59.21,58.83,58.87,37054.0,57.732,57.771,57.4003,57.4393,37054.0
2023-10-13 12:00:00,58.83,59.17,58.79,59.11,23251.0,57.4003,57.732,57.3612,57.6735,23251.0
2023-10-13 12:30:00,59.11,59.15,58.76,58.88,49911.0,57.6735,57.7125,57.332,57.4491,49911.0
2023-10-13 13:00:00,58.86,58.94,58.47,58.53,49412.0,57.4295,57.5076,57.049,57.1076,49412.0
2023-10-13 13:30:00,58.5,58.9,58.44,58.85,34585.0,57.0783,57.4686,57.0197,57.4198,34585.0
2023-10-13 14:00:00,58.85,58.9,58.71,58.75,46858.0,57.4198,57.4686,57.2832,57.3222,46858.0
2023-10-13 14:30:00,58.76,58.79,58.48,58.7,63101.0,57.332,57.3612,57.0588,57.2734,63101.0
2023-10-13 15:00:00,58.7,58.85,58.64,58.79,52918.0,57.2734,57.4198,57.2149,57.3612,52918.0
2023-10-13 15:30:00,58.84,59.16,58.81,59.14,177468.0,57.41,57.7222,57.3808,57.7027,177468.0
2023-10-16 09:30:00,60.23,60.66,59.55,60.44,40466.0,58.7662,59.1858,58.1028,58.9711,40466.0
2023-10-16 10:00:00,60.47,60.94,60.31,60.92,30101.0,59.0004,59.459,58.8443,59.4395,30101.0
2023-10-16 10:30:00,60.92,60.99,60.77,60.92,30512.0,59.4395,59.5078,59.2931,59.4395,30512.0
2023-10-16 11:00:00,60.95,61.02,60.71,60.8,20436.0,59.4687,59.537,59.2346,59.3224,20436.0
2023-10-16 11:30:00,60.8,60.82,60.43,60.56,22512.0,59.3224,59.3419,58.9614,59.0882,22512.0
2023-10-16 12:00:00,60.55,60.63,60.49,60.56,18146.0,59.0785,59.1565,59.0199,59.0882,18146.0
2023-10-16 12:30:00,60.57,60.71,60.55,60.62,16712.0,59.098,59.2346,59.0785,59.1468,16712.0
2023-10-16 13:00:00,60.69,60.84,60.46,60.67,22490.0,59.2151,59.3614,58.9907,59.1955,22490.0
2023-10-16 13:30:00,60.64,60.82,60.62,60.76,19325.0,59.1663,59.3419,59.1468,59.2834,19325.0
2023-10-16 14:00:00,60.73,60.73,60.58,60.6,19769.0,59.2541,59.2541,59.1077,59.1272,19769.0
2023-10-16 14:30:00,60.59,60.75,60.57,60.68,28379.0,59.1175,59.2736,59.098,59.2053,28379.0
2023-10-16 15:00:00,60.69,60.85,60.65,60.84,39028.0,59.2151,59.3712,59.176,59.3614,39028.0
2023-10-16 15:30:00,60.84,60.85,60.69,60.77,194261.0,59.3614,59.3712,59.2151,59.2931,194261.0
2023-10-17 09:30:00,60.24,61.56,60.22,61.2,35564.0,58.776,60.0639,58.7565,59.7127,35564.0
2023-10-17 10:00:00,61.19,61.55,60.9,61.35,34684.0,59.7029,60.0542,59.42,59.859,34684.0
2023-10-17 10:30:00,61.28,61.39,61.15,61.18,19963.0,59.7907,59.8981,59.6639,59.6932,19963.0
2023-10-17 11:00:00,61.17,61.39,61.15,61.31,26304.0,59.6834,59.8981,59.6639,59.82,26304.0
2023-10-17 11:30:00,61.35,61.56,61.33,61.47,20839.0,59.859,60.0639,59.8395,59.9761,20839.0
2023-10-17 12:00:00,61.48,61.82,61.48,61.74,95283.0,59.9859,60.3176,59.9859,60.2395,95283.0
2023-10-17 12:30:00,61.77,61.81,61.38,61.39,45964.0,60.2688,60.3078,59.8883,59.8981,45964.0
2023-10-17 13:00:00,61.39,61.61,61.35,61.55,36844.0,59.8981,60.1127,59.859,60.0542,36844.0
2023-10-17 13:30:00,61.56,61.57,61.29,61.42,67247.0,60.0639,60.0737,59.8005,59.9273,67247.0
2023-10-17 14:00:00,61.4,61.43,61.24,61.24,26200.0,59.9078,59.9371,59.7517,59.7517,26200.0
2023-10-17 14:30:00,61.21,61.41,61.12,61.23,28120.0,59.7224,59.9176,59.6346,59.7419,28120.0
2023-10-17 15:00:00,61.22,61.41,61.09,61.41,47935.0,59.7322,59.9176,59.6053,59.9176,47935.0
2023-10-17 15:30:00,61.41,61.43,61.09,61.16,327538.0,59.9176,59.9371,59.6053,59.6736,327538.0
2023-10-18 09:30:00,60.23,60.23,58.89,59.56,79343.0,58.7662,58.7662,57.4588,58.1125,79343.0
2023-10-18 10:00:00,59.56,59.73,59.24,59.38,35855.0,58.1125,58.2784,57.8003,57.9369,35855.0
2023-10-18 10:30:00,59.32,59.43,59.2,59.33,54190.0,57.8784,57.9857,57.7613,57.8881,54190.0
2023-10-18 11:00:00,59.35,59.61,59.23,59.47,21137.0,57.9076,58.1613,57.7905,58.0247,21137.0
2023-10-18 11:30:00,59.48,59.53,59.23,59.34,25318.0,58.0345,58.0833,57.7905,57.8979,25318.0
2023-10-18 12:00:00,59.34,59.55,59.23,59.31,13832.0,57.8979,58.1028,57.7905,57.8686,13832.0
2023-10-18 12:30:00,59.31,59.37,59.19,59.25,12075.0,57.8686,57.9271,57.7515,57.8101,12075.0
2023-10-18 13:00:00,59.28,59.74,59.18,59.51,36529.0,57.8393,58.2882,57.7418,58.0637,36529.0
2023-10-18 13:30:00,59.53,59.53,59.19,59.26,83300.0,58.0833,58.0833,57.7515,57.8198,83300.0
2023-10-18 14:00:00,59.25,59.29,59.06,59.14,22523.0,57.8101,57.8491,57.6247,57.7027,22523.0
2023-10-18 14:30:00,59.12,59.35,59.0,59.34,33442.0,57.6832,57.9076,57.5661,57.8979,33442.0
2023-10-18 15:00:00,59.34,59.34,59.09,59.13,31229.0,57.8979,57.8979,57.6539,57.693,31229.0
2023-10-18 15:30:00,59.15,59.19,58.71,58.74,148623.0,57.7125,57.7515,57.2832,57.3125,148623.0
2023-10-19 09:30:00,58.24,58.9,58.24,58.63,25301.0,56.8246,57.4686,56.8246,57.2051,25301.0
2023-10-19 10:00:00,58.65,58.82,58.32,58.32,26812.0,57.2246,57.3905,56.9027,56.9027,26812.0
2023-10-19 10:30:00,58.32,58.53,58.13,58.2,27610.0,56.9027,57.1076,56.7173,56.7856,27610.0
2023-10-19 11:00:00,58.22,58.41,58.19,58.37,19531.0,56.8051,56.9905,56.7758,56.9514,19531.0
2023-10-19 11:30:00,58.36,58.58,58.33,58.38,18310.0,56.9417,57.1563,56.9124,56.9612,18310.0
2023-10-19 12:00:00,58.37,59.08,58.27,58.6,32628.0,56.9514,57.6442,56.8539,57.1759,32628.0
2023-10-19 12:30:00,58.63,58.78,58.08,58.62,32648.0,57.2051,57.3515,56.6685,57.1954,32648.0
2023-10-19 13:00:00,58.65,58.95,58.41,58.52,34270.0,57.2246,57.5173,56.9905,57.0978,34270.0
2023-10-19 13:30:00,58.58,58.61,58.0,58.03,32211.0,57.1563,57.1856,56.5904,56.6197,32211.0
2023-10-19 14:00:00,58.04,58.16,57.89,57.89,19000.0,56.6295,56.7465,56.4831,56.4831,19000.0
2023-10-19 14:30:00,57.87,57.87,57.47,57.68,33055.0,56.4636,56.4636,56.0733,56.2782,33055.0
2023-10-19 15:00:00,57.67,57.73,57.47,57.54,38577.0,56.2685,56.327,56.0733,56.1416,38577.0
2023-10-19 15:30:00,57.58,57.66,57.36,57.58,165422.0,56.1806,56.2587,55.966,56.1806,165422.0
2023-10-20 09:30:00,57.74,58.09,57.65,57.66,19367.0,56.3368,56.6782,56.2489,56.2587,19367.0
2023-10-20 10:00:00,57.62,57.66,57.14,57.21,17026.0,56.2197,56.2587,55.7513,55.8196,17026.0
2023-10-20 10:30:00,57.14,57.48,57.1,57.17,17018.0,55.7513,56.0831,55.7123,55.7806,17018.0
2023-10-20 11:00:00,57.14,57.29,57.07,57.26,36193.0,55.7513,55.8977,55.683,55.8684,36193.0
2023-10-20 11:30:00,57.23,57.6,57.21,57.55,11675.0,55.8392,56.2002,55.8196,56.1514,11675.0
2023-10-20 12:00:00,57.52,57.74,57.37,57.57,16028.0,56.1221,56.3368,55.9757,56.1709,16028.0
2023-10-20 12:30:00,57.58,57.83,57.56,57.65,27922.0,56.1806,56.4246,56.1611,56.2489,27922.0
2023-10-20 13:00:00,57.68,57.86,57.54,57.72,23836.0,56.2782,56.4538,56.1416,56.3172,23836.0
2023-10-20 13:30:00,57.69,57.73,57.59,57.7,27277.0,56.288,56.327,56.1904,56.2977,27277.0
2023-10-20 14:00:00,57.71,57.72,57.47,57.48,28799.0,56.3075,56.3172,56.0733,56.0831,28799.0
2023-10-20 14:30:00,57.46,57.68,57.44,57.59,42115.0,56.0636,56.2782,56.044,56.1904,42115.0
2023-10-20 15:00:00,57.62,57.64,57.48,57.54,60199.0,56.2197,56.2392,56.0831,56.1416,60199.0
2023-10-20 15:30:00,57.54,57.56,57.36,57.44,198473.0,56.1416,56.1611,55.966,56.044,198473.0
2023-10-23 09:30:00,57.0,57.88,57.0,57.7,30839.0,55.6147,56.4734,55.6147,56.2977,30839.0
2023-10-23 10:00:00,57.84,57.95,57.58,57.79,16528.0,56.4343,56.5417,56.1806,56.3855,16528.0
2023-10-23 10:30:00,57.8,57.85,57.5,57.59,14053.0,56.3953,56.4441,56.1026,56.1904,14053.0
2023-10-23 11:00:00,57.55,57.93,57.53,57.89,27988.0,56.1514,56.5221,56.1319,56.4831,27988.0
2023-10-23 11:30:00,57.91,57.94,57.77,57.84,19664.0,56.5026,56.5319,56.366,56.4343,19664.0
2023-10-23 12:00:00,57.84,57.84,57.52,57.77,23530.0,56.4343,56.4343,56.1221,56.366,23530.0
2023-10-23 12:30:00,57.73,57.97,57.72,57.97,10712.0,56.327,56.5612,56.3172,56.5612,10712.0
2023-10-23 13:00:00,57.97,57.98,57.62,57.66,14742.0,56.5612,56.5709,56.2197,56.2587,14742.0
2023-10-23 13:30:00,57.71,57.84,57.52,57.58,16596.0,56.3075,56.4343,56.1221,56.1806,16596.0
2023-10-23 14:00:00,57.58,57.64,57.46,57.57,21997.0,56.1806,56.2392,56.0636,56.1709,21997.0
2023-10-23 14:30:00,57.62,57.8,57.61,57.73,15757.0,56.2197,56.3953,56.2099,56.327,15757.0
2023-10-23 15:00:00,57.74,57.75,57.39,57.41,57392.0,56.3368,56.3465,55.9953,56.0148,57392.0
2023-10-23 15:30:00,57.39,57.63,57.37,57.53,186921.0,55.9953,56.2294,55.9757,56.1319,186921.0
2023-10-24 09:30:00,57.94,58.09,57.1,57.54,120641.0,56.5319,56.6782,55.7123,56.1416,120641.0
2023-10-24 10:00:00,57.56,57.75,57.37,57.75,30381.0,56.1611,56.3465,55.9757,56.3465,30381.0
2023-10-24 10:30:00,57.82,57.82,57.5,57.7,36949.0,56.4148,56.4148,56.1026,56.2977,36949.0
2023-10-24 11:00:00,57.7,57.7,57.34,57.35,24556.0,56.2977,56.2977,55.9465,55.9562,24556.0
2023-10-24 11:30:00,57.32,57.34,57.13,57.26,20694.0,55.927,55.9465,55.7416,55.8684,20694.0
2023-10-24 12:00:00,57.26,57.39,57.17,57.26,28935.0,55.8684,55.9953,55.7806,55.8684,28935.0
2023-10-24 12:30:00,57.29,57.42,57.21,57.41,18146.0,55.8977,56.0245,55.8196,56.0148,18146.0
2023-10-24 13:00:00,57.41,57.44,57.29,57.33,23092.0,56.0148,56.044,55.8977,55.9367,23092.0
2023-10-24 13:30:00,57.34,57.37,57.24,57.28,22584.0,55.9465,55.9757,55.8489,55.8879,22584.0
2023-10-24 14:00:00,57.3,57.4,57.26,57.4,25264.0,55.9074,56.005,55.8684,56.005,25264.0
2023-10-24 14:30:00,57.43,57.51,57.4,57.44,29467.0,56.0343,56.1123,56.005,56.044,29467.0
2023-10-24 15:00:00,57.46,57.56,57.37,57.45,50679.0,56.0636,56.1611,55.9757,56.0538,50679.0
2023-10-24 15:30:00,57.46,57.46,57.06,57.09,193647.0,56.0636,56.0636,55.6733,55.7026,193647.0
2023-10-25 09:30:00,56.22,56.5,55.84,56.14,34573.0,54.8537,55.1269,54.4829,54.7756,34573.0
2023-10-25 10:00:00,56.15,56.23,55.82,56.02,78270.0,54.7854,54.8635,54.4634,54.6586,78270.0
2023-10-25 10:30:00,56.0,56.28,55.89,56.05,83824.0,54.639,54.9122,54.5317,54.6878,83824.0
2023-10-25 11:00:00,56.07,56.31,55.97,56.25,61202.0,54.7073,54.9415,54.6098,54.883,61202.0
2023-10-25 11:30:00,56.22,56.22,55.9,55.92,61859.0,54.8537,54.8537,54.5415,54.561,61859.0
2023-10-25 12:00:00,55.9,56.01,55.82,55.95,31272.0,54.5415,54.6488,54.4634,54.5903,31272.0
2023-10-25 12:30:00,55.97,56.09,55.68,55.75,38565.0,54.6098,54.7269,54.3268,54.3951,38565.0
2023-10-25 13:00:00,55.73,55.87,55.64,55.77,39948.0,54.3756,54.5122,54.2878,54.4146,39948.0
2023-10-25 13:30:00,55.76,55.76,55.56,55.73,60016.0,54.4049,54.4049,54.2097,54.3756,60016.0
2023-10-25 14:00:00,55.73,55.84,55.67,55.72,57457.0,54.3756,54.4829,54.3171,54.3658,57457.0
2023-10-25 14:30:00,55.71,55.79,55.43,55.49,105740.0,54.3561,54.4341,54.0829,54.1414,105740.0
2023-10-25 15:00:00,55.49,55.5,55.3,55.42,85109.0,54.1414,54.1512,53.9561,54.0731,85109.0
2023-10-25 15:30:00,55.43,55.56,55.21,55.22,314238.0,54.0829,54.2097,53.8682,53.878,314238.0
2023-10-26 09:30:00,55.93,56.68,54.1,55.11,202030.0,54.5707,55.3025,52.7852,53.7707,202030.0
2023-10-26 10:00:00,55.11,55.83,54.79,55.69,161809.0,53.7707,54.4732,53.4584,54.3366,161809.0
2023-10-26 10:30:00,55.65,56.22,55.16,55.96,186856.0,54.2975,54.8537,53.8195,54.6,186856.0
2023-10-26 11:00:00,56.03,56.43,55.91,56.38,82531.0,54.6683,55.0586,54.5512,55.0098,82531.0
2023-10-26 11:30:00,56.3,56.67,55.96,56.26,100988.0,54.9318,55.2928,54.6,54.8927,100988.0
2023-10-26 12:00:00,56.26,56.61,56.02,56.34,83974.0,54.8927,55.2342,54.6586,54.9708,83974.0
2023-10-26 12:30:00,56.35,56.81,56.21,56.6,44734.0,54.9805,55.4294,54.8439,55.2245,44734.0
2023-10-26 13:00:00,56.57,56.88,56.38,56.4,37108.0,55.1952,55.4977,55.0098,55.0293,37108.0
2023-10-26 13:30:00,56.36,56.67,56.24,56.6,44923.0,54.9903,55.2928,54.8732,55.2245,44923.0
2023-10-26 14:00:00,56.67,56.76,56.49,56.69,42410.0,55.2928,55.3806,55.1171,55.3123,42410.0
2023-10-26 14:30:00,56.73,56.76,56.5,56.72,54120.0,55.3513,55.3806,55.1269,55.3415,54120.0
2023-10-26 15:00:00,56.75,56.76,56.35,56.38,87601.0,55.3708,55.3806,54.9805,55.0098,87601.0
2023-10-26 15:30:00,56.38,56.38,55.9,55.9,331192.0,55.0098,55.0098,54.5415,54.5415,331192.0
2023-10-27 09:30:00,56.02,56.08,54.89,55.05,53658.0,54.6586,54.7171,53.556,53.7121,53658.0
2023-10-27 10:00:00,55.02,55.08,54.54,54.72,32952.0,53.6829,53.7414,53.2145,53.3902,32952.0
2023-10-27 10:30:00,54.76,55.05,54.69,54.97,30653.0,53.4292,53.7121,53.3609,53.6341,30653.0
2023-10-27 11:00:00,54.99,55.43,54.95,55.41,25442.0,53.6536,54.0829,53.6146,54.0634,25442.0
2023-10-27 11:30:00,55.41,55.55,55.3,55.45,18719.0,54.0634,54.2,53.9561,54.1024,18719.0
2023-10-27 12:00:00,55.45,55.55,55.24,55.35,23006.0,54.1024,54.2,53.8975,54.0048,23006.0
2023-10-27 12:30:00,55.33,55.42,55.26,55.35,14203.0,53.9853,54.0731,53.917,54.0048,14203.0
2023-10-27 13:00:00,55.35,55.44,55.21,55.3,26142.0,54.0048,54.0927,53.8682,53.9561,26142.0
2023-10-27 13:30:00,55.3,55.36,55.16,55.22,26282.0,53.9561,54.0146,53.8195,53.878,26282.0
2023-10-27 14:00:00,55.23,55.24,55.04,55.06,28079.0,53.8878,53.8975,53.7024,53.7219,28079.0
2023-10-27 14:30:00,55.07,55.31,54.99,55.05,35611.0,53.7316,53.9658,53.6536,53.7121,35611.0
2023-10-27 15:00:00,55.12,55.25,54.98,55.25,47136.0,53.7804,53.9073,53.6438,53.9073,47136.0
2023-10-27 15:30:00,55.25,55.27,54.97,55.21,197894.0,53.9073,53.9268,53.6341,53.8682,197894.0
2023-10-30 09:30:00,55.8,55.96,55.15,55.37,35917.0,54.4439,54.6,53.8097,54.0244,35917.0
2023-10-30 10:00:00,55.36,55.37,54.88,54.98,30026.0,54.0146,54.0244,53.5463,53.6438,30026.0
2023-10-30 10:30:00,54.99,55.44,54.98,55.35,20824.0,53.6536,54.0927,53.6438,54.0048,20824.0
2023-10-30 11:00:00,55.38,55.84,55.38,55.84,140203.0,54.0341,54.4829,54.0341,54.4829,140203.0
2023-10-30 11:30:00,55.85,55.99,55.67,55.84,19822.0,54.4927,54.6293,54.3171,54.4829,19822.0
2023-10-30 12:00:00,55.82,55.88,55.76,55.86,14215.0,54.4634,54.522,54.4049,54.5024,14215.0
2023-10-30 12:30:00,55.87,55.94,55.74,55.85,16257.0,54.5122,54.5805,54.3854,54.4927,16257.0
2023-10-30 13:00:00,55.87,56.14,55.86,56.12,30881.0,54.5122,54.7756,54.5024,54.7561,30881.0
2023-10-30 13:30:00,56.16,56.23,56.04,56.21,21316.0,54.7952,54.8635,54.6781,54.8439,21316.0
2023-10-30 14:00:00,56.22,56.22,55.99,56.08,34399.0,54.8537,54.8537,54.6293,54.7171,34399.0
2023-10-30 14:30:00,56.08,56.26,56.06,56.07,36049.0,54.7171,54.8927,54.6976,54.7073,36049.0
2023-10-30 15:00:00,56.08,56.24,56.05,56.06,46315.0,54.7171,54.8732,54.6878,54.6976,46315.0
2023-10-30 15:30:00,56.07,56.13,55.67,55.81,220230.0,54.7073,54.7659,54.3171,54.4537,220230.0
2023-10-31 09:30:00,56.0,56.67,56.0,56.3,31442.0,54.639,55.2928,54.639,54.9318,31442.0
2023-10-31 10:00:00,56.31,56.33,55.94,56.02,20769.0,54.9415,54.961,54.5805,54.6586,20769.0
2023-10-31 10:30:00,56.08,56.08,55.74,55.96,25544.0,54.7171,54.7171,54.3854,54.6,25544.0
2023-10-31 11:00:00,55.97,56.04,55.79,55.86,17313.0,54.6098,54.6781,54.4341,54.5024,17313.0
2023-10-31 11:30:00,55.9,55.99,55.76,55.94,13057.0,54.5415,54.6293,54.4049,54.5805,13057.0
2023-10-31 12:00:00,55.98,56.04,55.73,55.81,12912.0,54.6195,54.6781,54.3756,54.4537,12912.0
2023-10-31 12:30:00,55.83,56.16,55.73,56.15,24930.0,54.4732,54.7952,54.3756,54.7854,24930.0
2023-10-31 13:00:00,56.14,56.14,55.81,55.93,15994.0,54.7756,54.7756,54.4537,54.5707,15994.0
2023-10-31 13:30:00,55.94,55.98,55.77,55.81,16471.0,54.5805,54.6195,54.4146,54.4537,16471.0
2023-10-31 14:00:00,55.79,55.87,55.48,55.48,30533.0,54.4341,54.5122,54.1317,54.1317,30533.0
2023-10-31 14:30:00,55.48,55.81,55.47,55.76,46517.0,54.1317,54.4537,54.1219,54.4049,46517.0
2023-10-31 15:00:00,55.77,55.87,55.61,55.75,69831.0,54.4146,54.5122,54.2585,54.3951,69831.0
2023-10-31 15:30:00,55.74,55.8,55.55,55.8,200370.0,54.3854,54.4439,54.2,54.4439,200370.0
2023-11-01 09:30:00,55.81,56.57,55.65,56.57,29879.0,54.4537,55.1952,54.2975,55.1952,29879.0
2023-11-01 10:00:00,56.49,56.6,56.21,56.52,22123.0,55.1171,55.2245,54.8439,55.1464,22123.0
2023-11-01 10:30:00,56.5,56.67,56.4,56.6,41682.0,55.1269,55.2928,55.0293,55.2245,41682.0
2023-11-01 11:00:00,56.62,56.77,56.41,56.72,41657.0,55.244,55.3903,55.0391,55.3415,41657.0
2023-11-01 11:30:00,56.75,57.06,56.71,57.01,47196.0,55.3708,55.6733,55.3318,55.6245,47196.0
2023-11-01 12:00:00,57.0,57.0,56.77,56.93,38225.0,55.6147,55.6147,55.3903,55.5464,38225.0
2023-11-01 12:30:00,56.95,56.97,56.72,56.81,17713.0,55.566,55.5855,55.3415,55.4294,17713.0
2023-11-01 13:00:00,56.8,56.95,56.65,56.82,37013.0,55.4196,55.566,55.2732,55.4391,37013.0
2023-11-01 13:30:00,56.82,56.91,56.72,56.85,43177.0,55.4391,55.5269,55.3415,55.4684,43177.0
2023-11-01 14:00:00,56.86,57.01,56.71,56.95,48618.0,55.4781,55.6245,55.3318,55.566,48618.0
2023-11-01 14:30:00,56.97,57.25,56.73,57.2,84689.0,55.5855,55.8587,55.3513,55.8099,84689.0
2023-11-01 15:00:00,57.21,57.77,57.19,57.67,54583.0,55.8196,56.366,55.8001,56.2685,54583.0
2023-11-01 15:30:00,57.65,57.93,57.6,57.87,191456.0,56.2489,56.5221,56.2002,56.4636,191456.0
2023-11-02 09:30:00,59.42,59.61,58.89,59.3,36321.0,57.9759,58.1613,57.4588,57.8588,36321.0
2023-11-02 10:00:00,59.3,59.38,58.86,59.16,39982.0,57.8588,57.9369,57.4295,57.7222,39982.0
2023-11-02 10:30:00,59.2,59.39,59.06,59.39,25320.0,57.7613,57.9467,57.6247,57.9467,25320.0
2023-11-02 11:00:00,59.38,59.41,59.14,59.19,39008.0,57.9369,57.9662,57.7027,57.7515,39008.0
2023-11-02 11:30:00,59.18,59.31,59.05,59.06,36713.0,57.7418,57.8686,57.6149,57.6247,36713.0
2023-11-02 12:00:00,59.04,59.14,58.92,59.06,29623.0,57.6052,57.7027,57.4881,57.6247,29623.0
2023-11-02 12:30:00,59.07,59.29,59.0,59.15,31968.0,57.6344,57.8491,57.5661,57.7125,31968.0
2023-11-02 13:00:00,59.19,59.3,59.16,59.22,22873.0,57.7515,57.8588,57.7222,57.7808,22873.0
2023-11-02 13:30:00,59.23,59.47,59.22,59.44,31097.0,57.7905,58.0247,57.7808,57.9954,31097.0
2023-11-02 14:00:00,59.45,59.51,59.33,59.5,46239.0,58.0052,58.0637,57.8881,58.054,46239.0
2023-11-02 14:30:00,59.5,59.68,59.49,59.6,45639.0,58.054,58.2296,58.0442,58.1516,45639.0
2023-11-02 15:00:00,59.62,59.76,59.52,59.53,62772.0,58.1711,58.3077,58.0735,58.0833,62772.0
2023-11-02 15:30:00,59.52,59.56,59.41,59.48,184091.0,58.0735,58.1125,57.9662,58.0345,184091.0
2023-11-03 09:30:00,60.53,62.06,60.53,61.96,109742.0,59.059,60.5518,59.059,60.4542,109742.0
2023-11-03 10:00:00,62.01,62.31,61.87,61.94,83480.0,60.503,60.7957,60.3664,60.4347,83480.0
2023-11-03 10:30:00,61.92,62.0,61.71,61.97,75233.0,60.4152,60.4932,60.2103,60.464,75233.0
2023-11-03 11:00:00,62.0,62.02,61.72,61.85,50150.0,60.4932,60.5127,60.22,60.3469,50150.0
2023-11-03 11:30:00,61.88,62.32,61.88,62.27,55269.0,60.3761,60.8054,60.3761,60.7567,55269.0
2023-11-03 12:00:00,62.26,62.28,61.81,61.97,42183.0,60.7469,60.7664,60.3078,60.464,42183.0
2023-11-03 12:30:00,61.99,61.99,61.85,61.92,28184.0,60.4835,60.4835,60.3469,60.4152,28184.0
2023-11-03 13:00:00,61.92,62.05,61.9,61.98,36131.0,60.4152,60.542,60.3957,60.4737,36131.0
2023-11-03 13:30:00,61.98,62.25,61.98,62.22,44380.0,60.4737,60.7372,60.4737,60.7079,44380.0
2023-11-03 14:00:00,62.22,62.26,62.07,62.22,39766.0,60.7079,60.7469,60.5615,60.7079,39766.0
2023-11-03 14:30:00,62.22,62.37,62.19,62.36,35835.0,60.7079,60.8542,60.6786,60.8445,35835.0
2023-11-03 15:00:00,62.34,62.34,62.1,62.11,46923.0,60.825,60.825,60.5908,60.6006,46923.0
2023-11-03 15:30:00,62.11,62.15,61.71,61.76,215326.0,60.6006,60.6396,60.2103,60.2591,215326.0
2023-11-06 09:30:00,61.46,61.74,61.17,61.17,35157.0,59.9663,60.2395,59.6834,59.6834,35157.0
2023-11-06 10:00:00,61.19,61.19,60.78,60.83,27174.0,59.7029,59.7029,59.3029,59.3517,27174.0
2023-11-06 10:30:00,60.85,60.94,60.59,60.61,19346.0,59.3712,59.459,59.1175,59.137,19346.0
2023-11-06 11:00:00,60.56,60.81,60.52,60.65,23073.0,59.0882,59.3321,59.0492,59.176,23073.0
2023-11-06 11:30:00,60.65,60.88,60.63,60.82,13219.0,59.176,59.4004,59.1565,59.3419,13219.0
2023-11-06 12:00:00,60.82,60.85,60.71,60.71,17107.0,59.3419,59.3712,59.2346,59.2346,17107.0
2023-11-06 12:30:00,60.69,60.74,60.5,60.63,41970.0,59.2151,59.2638,59.0297,59.1565,41970.0
2023-11-06 13:00:00,60.64,60.69,60.46,60.62,16843.0,59.1663,59.2151,58.9907,59.1468,16843.0
2023-11-06 13:30:00,60.62,60.77,60.61,60.69,27579.0,59.1468,59.2931,59.137,59.2151,27579.0
2023-11-06 14:00:00,60.71,60.77,60.54,60.64,16806.0,59.2346,59.2931,59.0687,59.1663,16806.0
2023-11-06 14:30:00,60.64,60.9,60.63,60.85,38408.0,59.1663,59.42,59.1565,59.3712,38408.0
2023-11-06 15:00:00,60.85,60.85,60.53,60.61,28209.0,59.3712,59.3712,59.059,59.137,28209.0
2023-11-06 15:30:00,60.6,60.7,60.55,60.62,135998.0,59.1272,59.2248,59.0785,59.1468,135998.0
2023-11-07 09:30:00,60.45,61.14,60.45,61.05,12616.0,58.9809,59.6541,58.9809,59.5663,12616.0
2023-11-07 10:00:00,61.12,61.24,60.96,61.02,20640.0,59.6346,59.7517,59.4785,59.537,20640.0
2023-11-07 10:30:00,61.01,61.22,60.95,60.96,11487.0,59.5273,59.7322,59.4687,59.4785,11487.0
2023-11-07 11:00:00,60.91,61.01,60.87,60.95,7333.0,59.4297,59.5273,59.3907,59.4687,7333.0
2023-11-07 11:30:00,60.96,61.05,60.91,61.0,9427.0,59.4785,59.5663,59.4297,59.5175,9427.0
2023-11-07 12:00:00,60.97,61.01,60.84,60.98,15660.0,59.4883,59.5273,59.3614,59.498,15660.0
2023-11-07 12:30:00,60.97,61.14,60.9,61.13,16243.0,59.4883,59.6541,59.42,59.6444,16243.0
2023-11-07 13:00:00,61.14,61.26,61.09,61.1,15035.0,59.6541,59.7712,59.6053,59.6151,15035.0
2023-11-07 13:30:00,61.11,61.13,61.01,61.01,12137.0,59.6249,59.6444,59.5273,59.5273,12137.0
2023-11-07 14:00:00,61.01,61.09,61.0,61.04,11467.0,59.5273,59.6053,59.5175,59.5566,11467.0
2023-11-07 14:30:00,61.03,61.05,60.88,60.92,27013.0,59.5468,59.5663,59.4004,59.4395,27013.0
2023-11-07 15:00:00,60.94,61.05,60.93,61.01,15484.0,59.459,59.5663,59.4492,59.5273,15484.0
2023-11-07 15:30:00,61.0,61.08,60.84,60.88,80760.0,59.5175,59.5956,59.3614,59.4004,80760.0
2023-11-08 09:30:00,60.64,61.21,60.5,61.2,15026.0,59.1663,59.7224,59.0297,59.7127,15026.0
2023-11-08 10:00:00,61.18,61.32,61.11,61.21,33639.0,59.6932,59.8298,59.6249,59.7224,33639.0
2023-11-08 10:30:00,61.22,61.28,61.06,61.09,25605.0,59.7322,59.7907,59.5761,59.6053,25605.0
2023-11-08 11:00:00,61.07,61.16,60.93,61.06,22326.0,59.5858,59.6736,59.4492,59.5761,22326.0
2023-11-08 11:30:00,61.08,61.37,61.05,61.07,20649.0,59.5956,59.8785,59.5663,59.5858,20649.0
2023-11-08 12:00:00,61.07,61.08,60.77,60.86,26412.0,59.5858,59.5956,59.2931,59.3809,26412.0
2023-11-08 12:30:00,60.83,60.94,60.72,60.9,19975.0,59.3517,59.459,59.2443,59.42,19975.0
2023-11-08 13:00:00,60.91,61.11,60.85,60.98,19735.0,59.4297,59.6249,59.3712,59.498,19735.0
2023-11-08 13:30:00,60.98,61.1,60.89,61.07,20957.0,59.498,59.6151,59.4102,59.5858,20957.0
2023-11-08 14:00:00,61.07,61.35,61.02,61.27,40893.0,59.5858,59.859,59.537,59.781,40893.0
2023-11-08 14:30:00,61.26,61.41,61.25,61.29,26546.0,59.7712,59.9176,59.7615,59.8005,26546.0
2023-11-08 15:00:00,61.3,61.45,61.23,61.35,34370.0,59.8102,59.9566,59.7419,59.859,34370.0
2023-11-08 15:30:00,61.32,61.59,61.24,61.51,165762.0,59.8298,60.0932,59.7517,60.0151,165762.0
2023-11-09 09:30:00,61.35,61.62,60.75,61.36,49438.0,59.859,60.1225,59.2736,59.8688,49438.0
2023-11-09 10:00:00,61.37,61.45,61.03,61.13,29108.0,59.8785,59.9566,59.5468,59.6444,29108.0
2023-11-09 10:30:00,61.14,61.15,60.81,61.06,25328.0,59.6541,59.6639,59.3321,59.5761,25328.0
2023-11-09 11:00:00,61.11,61.31,61.03,61.21,17850.0,59.6249,59.82,59.5468,59.7224,17850.0
2023-11-09 11:30:00,61.23,61.3,61.12,61.27,17153.0,59.7419,59.8102,59.6346,59.781,17153.0
2023-11-09 12:00:00,61.27,61.4,61.24,61.26,14552.0,59.781,59.9078,59.7517,59.7712,14552.0
2023-11-09 12:30:00,61.23,61.3,61.17,61.2,9307.0,59.7419,59.8102,59.6834,59.7127,9307.0
2023-11-09 13:00:00,61.26,61.26,60.69,60.86,20301.0,59.7712,59.7712,59.2151,59.3809,20301.0
2023-11-09 13:30:00,60.81,60.88,60.55,60.6,15706.0,59.3321,59.4004,59.0785,59.1272,15706.0
2023-11-09 14:00:00,60.58,60.76,60.44,60.69,52431.0,59.1077,59.2834,58.9711,59.2151,52431.0
2023-11-09 14:30:00,60.69,60.77,60.23,60.27,43282.0,59.2151,59.2931,58.7662,58.8053,43282.0
2023-11-09 15:00:00,60.25,60.31,60.01,60.07,46555.0,58.7858,58.8443,58.5516,58.6101,46555.0
2023-11-09 15:30:00,60.06,60.27,60.02,60.15,204265.0,58.6004,58.8053,58.5613,58.6882,204265.0
2023-11-10 09:30:00,60.6,60.76,60.18,60.67,30251.0,59.1272,59.2834,58.7175,59.1955,30251.0
2023-11-10 10:00:00,60.5,60.63,60.21,60.21,8335.0,59.0297,59.1565,58.7467,58.7467,8335.0
2023-11-10 10:30:00,60.26,60.36,60.18,60.22,13219.0,58.7955,58.8931,58.7175,58.7565,13219.0
2023-11-10 11:00:00,60.24,60.64,60.23,60.59,14110.0,58.776,59.1663,58.7662,59.1175,14110.0
2023-11-10 11:30:00,60.56,60.64,60.44,60.47,17667.0,59.0882,59.1663,58.9711,59.0004,17667.0
2023-11-10 12:00:00,60.46,60.56,60.43,60.49,11185.0,58.9907,59.0882,58.9614,59.0199,11185.0
2023-11-10 12:30:00,60.5,60.72,60.49,60.68,10041.0,59.0297,59.2443,59.0199,59.2053,10041.0
2023-11-10 13:00:00,60.68,60.75,60.58,60.72,8618.0,59.2053,59.2736,59.1077,59.2443,8618.0
2023-11-10 13:30:00,60.77,60.8,60.67,60.73,8585.0,59.2931,59.3224,59.1955,59.2541,8585.0
2023-11-10 14:00:00,60.75,60.93,60.71,60.87,11833.0,59.2736,59.4492,59.2346,59.3907,11833.0
2023-11-10 14:30:00,60.87,60.9,60.82,60.83,12395.0,59.3907,59.42,59.3419,59.3517,12395.0
2023-11-10 15:00:00,60.83,60.96,60.8,60.94,12318.0,59.3517,59.4785,59.3224,59.459,12318.0
2023-11-10 15:30:00,60.92,61.02,60.89,61.0,58596.0,59.4395,59.537,59.4102,59.5175,58596.0
2023-11-13 09:30:00,60.52,60.7,60.32,60.54,24179.0,59.0492,59.2248,58.8541,59.0687,24179.0
2023-11-13 10:00:00,60.56,60.56,60.08,60.42,19377.0,59.0882,59.0882,58.6199,58.9516,19377.0
2023-11-13 10:30:00,60.37,60.48,60.28,60.43,82419.0,58.9028,59.0102,58.815,58.9614,82419.0
2023-11-13 11:00:00,60.49,60.5,60.21,60.46,12201.0,59.0199,59.0297,58.7467,58.9907,12201.0
2023-11-13 11:30:00,60.44,60.6,60.41,60.52,16771.0,58.9711,59.1272,58.9419,59.0492,16771.0
2023-11-13 12:00:00,60.53,60.55,60.36,60.48,20842.0,59.059,59.0785,58.8931,59.0102,20842.0
2023-11-13 12:30:00,60.49,60.5,60.32,60.36,35759.0,59.0199,59.0297,58.8541,58.8931,35759.0
2023-11-13 13:00:00,60.38,60.4,60.15,60.19,42465.0,58.9126,58.9321,58.6882,58.7272,42465.0
2023-11-13 13:30:00,60.17,60.26,59.99,60.03,23002.0,58.7077,58.7955,58.5321,58.5711,23002.0
2023-11-13 14:00:00,60.03,60.1,59.97,60.02,25989.0,58.5711,58.6394,58.5126,58.5613,25989.0
2023-11-13 14:30:00,60.02,60.11,59.94,59.94,46464.0,58.5613,58.6492,58.4833,58.4833,46464.0
2023-11-13 15:00:00,59.93,59.99,59.89,59.98,42914.0,58.4735,58.5321,58.4345,58.5223,42914.0
2023-11-13 15:30:00,59.96,59.99,59.72,59.85,203396.0,58.5028,58.5321,58.2686,58.3955,203396.0
2023-11-14 09:30:00,62.16,63.79,62.16,63.76,78264.0,60.6493,62.2397,60.6493,62.2105,78264.0
2023-11-14 10:00:00,63.82,64.39,63.76,64.25,293526.0,62.269,62.8251,62.2105,62.6885,293526.0
2023-11-14 10:30:00,64.29,64.87,64.29,64.77,80170.0,62.7276,63.2935,62.7276,63.1959,80170.0
2023-11-14 11:00:00,64.73,65.31,64.73,65.21,82201.0,63.1569,63.7228,63.1569,63.6252,82201.0
2023-11-14 11:30:00,65.15,65.28,64.92,64.92,42569.0,63.5667,63.6935,63.3423,63.3423,42569.0
2023-11-14 12:00:00,64.92,65.09,64.72,65.06,77810.0,63.3423,63.5081,63.1471,63.4789,77810.0
2023-11-14 12:30:00,65.08,65.16,64.99,65.09,34968.0,63.4984,63.5764,63.4106,63.5081,34968.0
2023-11-14 13:00:00,65.08,65.23,64.95,65.06,47705.0,63.4984,63.6447,63.3715,63.4789,47705.0
2023-11-14 13:30:00,65.06,65.3,65.06,65.15,48245.0,63.4789,63.713,63.4789,63.5667,48245.0
2023-11-14 14:00:00,65.15,65.18,64.85,65.17,44091.0,63.5667,63.5959,63.274,63.5862,44091.0
2023-11-14 14:30:00,65.19,65.38,65.11,65.21,87157.0,63.6057,63.7911,63.5276,63.6252,87157.0
2023-11-14 15:00:00,65.21,65.51,65.16,65.42,114291.0,63.6252,63.9179,63.5764,63.8301,114291.0
2023-11-14 15:30:00,65.4,65.63,65.38,65.44,336943.0,63.8106,64.035,63.7911,63.8496,336943.0
2023-11-15 09:30:00,65.36,66.51,65.36,66.5,74139.0,63.7716,64.8936,63.7716,64.8839,74139.0
2023-11-15 10:00:00,66.52,67.05,66.52,66.87,75092.0,64.9034,65.4205,64.9034,65.2449,75092.0
2023-11-15 10:30:00,66.87,67.04,66.65,66.97,45492.0,65.2449,65.4107,65.0302,65.3424,45492.0
2023-11-15 11:00:00,66.97,67.28,66.93,67.19,45865.0,65.3424,65.6449,65.3034,65.5571,45865.0
2023-11-15 11:30:00,67.2,67.21,66.67,66.75,70803.0,65.5669,65.5766,65.0497,65.1278,70803.0
2023-11-15 12:00:00,66.74,67.02,66.66,67.02,33723.0,65.118,65.3912,65.04,65.3912,33723.0
2023-11-15 12:30:00,67.02,67.13,66.58,66.6,55753.0,65.3912,65.4986,64.9619,64.9814,55753.0
2023-11-15 13:00:00,66.59,66.62,66.24,66.51,27630.0,64.9717,65.0009,64.6302,64.8936,27630.0
2023-11-15 13:30:00,66.53,66.7,66.52,66.64,24139.0,64.9131,65.079,64.9034,65.0205,24139.0
2023-11-15 14:00:00,66.63,66.63,66.21,66.36,31188.0,65.0107,65.0107,64.6009,64.7473,31188.0
2023-11-15 14:30:00,66.36,66.52,66.32,66.52,27222.0,64.7473,64.9034,64.7082,64.9034,27222.0
2023-11-15 15:00:00,66.53,66.57,66.29,66.3,41576.0,64.9131,64.9522,64.679,64.6887,41576.0
2023-11-15 15:30:00,66.28,66.32,65.9,65.92,189558.0,64.6692,64.7082,64.2984,64.318,189558.0
2023-11-16 09:30:00,66.16,66.54,65.88,65.98,15249.0,64.5521,64.9229,64.2789,64.3765,15249.0
2023-11-16 10:00:00,65.95,66.12,65.76,66.01,17744.0,64.3472,64.5131,64.1618,64.4058,17744.0
2023-11-16 10:30:00,66.02,66.21,65.85,65.99,60764.0,64.4155,64.6009,64.2497,64.3863,60764.0
2023-11-16 11:00:00,65.99,66.15,65.82,65.85,31990.0,64.3863,64.5424,64.2204,64.2497,31990.0
2023-11-16 11:30:00,65.83,65.83,65.48,65.73,47257.0,64.2301,64.2301,63.8887,64.1326,47257.0
2023-11-16 12:00:00,65.74,65.84,65.63,65.81,66332.0,64.1423,64.2399,64.035,64.2106,66332.0
2023-11-16 12:30:00,65.78,65.98,65.74,65.94,25860.0,64.1814,64.3765,64.1423,64.3375,25860.0
2023-11-16 13:00:00,65.93,65.94,65.64,65.77,33358.0,64.3277,64.3375,64.0448,64.1716,33358.0
2023-11-16 13:30:00,65.75,65.98,65.69,65.87,32757.0,64.1521,64.3765,64.0935,64.2692,32757.0
2023-11-16 14:00:00,65.87,65.94,65.73,65.76,24682.0,64.2692,64.3375,64.1326,64.1618,24682.0
2023-11-16 14:30:00,65.77,66.0,65.77,65.98,35076.0,64.1716,64.396,64.1716,64.3765,35076.0
2023-11-16 15:00:00,65.98,66.01,65.85,65.92,58499.0,64.3765,64.4058,64.2497,64.318,58499.0
2023-11-16 15:30:00,65.93,66.22,65.85,66.16,206755.0,64.3277,64.6107,64.2497,64.5521,206755.0
2023-11-17 09:30:00,66.57,67.12,66.57,66.85,23730.0,64.9522,65.4888,64.9522,65.2254,23730.0
2023-11-17 10:00:00,66.85,67.27,66.68,67.21,38992.0,65.2254,65.6352,65.0595,65.5766,38992.0
2023-11-17 10:30:00,67.24,67.3,67.06,67.26,31680.0,65.6059,65.6644,65.4303,65.6254,31680.0
2023-11-17 11:00:00,67.23,67.27,66.91,66.98,31456.0,65.5961,65.6352,65.2839,65.3522,31456.0
2023-11-17 11:30:00,66.97,67.08,66.93,67.01,33020.0,65.3424,65.4498,65.3034,65.3815,33020.0
2023-11-17 12:00:00,67.01,67.12,66.86,66.88,33840.0,65.3815,65.4888,65.2351,65.2546,33840.0
2023-11-17 12:30:00,66.9,66.98,66.84,66.85,29000.0,65.2741,65.3522,65.2156,65.2254,29000.0
2023-11-17 13:00:00,66.86,66.99,66.8,66.95,28276.0,65.2351,65.362,65.1766,65.3229,28276.0
2023-11-17 13:30:00,66.99,67.04,66.87,67.0,27161.0,65.362,65.4107,65.2449,65.3717,27161.0
2023-11-17 14:00:00,67.0,67.11,66.95,66.98,24867.0,65.3717,65.479,65.3229,65.3522,24867.0
2023-11-17 14:30:00,66.99,67.08,66.96,67.01,24303.0,65.362,65.4498,65.3327,65.3815,24303.0
2023-11-17 15:00:00,66.98,67.15,66.95,67.14,31439.0,65.3522,65.5181,65.3229,65.5083,31439.0
2023-11-17 15:30:00,67.15,67.39,67.04,67.22,197575.0,65.5181,65.7522,65.4107,65.5864,197575.0
2023-11-20 09:30:00,67.01,67.01,65.93,66.23,23456.0,65.3815,65.3815,64.3277,64.6204,23456.0
2023-11-20 10:00:00,66.3,66.41,66.21,66.39,24327.0,64.6887,64.7961,64.6009,64.7765,24327.0
2023-11-20 10:30:00,66.37,66.55,66.36,66.53,17059.0,64.757,64.9326,64.7473,64.9131,17059.0
2023-11-20 11:00:00,66.5,66.59,66.18,66.22,29157.0,64.8839,64.9717,64.5716,64.6107,29157.0
2023-11-20 11:30:00,66.2,66.28,66.02,66.07,56633.0,64.5912,64.6692,64.4155,64.4643,56633.0
2023-11-20 12:00:00,66.07,66.2,66.04,66.07,12418.0,64.4643,64.5912,64.435,64.4643,12418.0
2023-11-20 12:30:00,66.07,66.19,66.07,66.14,13663.0,64.4643,64.5814,64.4643,64.5326,13663.0
2023-11-20 13:00:00,66.14,66.38,66.14,66.24,29426.0,64.5326,64.7668,64.5326,64.6302,29426.0
2023-11-20 13:30:00,66.25,66.25,66.14,66.2,21754.0,64.6399,64.6399,64.5326,64.5912,21754.0
2023-11-20 14:00:00,66.19,66.2,65.93,65.96,27463.0,64.5814,64.5912,64.3277,64.357,27463.0
2023-11-20 14:30:00,65.96,66.03,65.85,65.92,38654.0,64.357,64.4253,64.2497,64.318,38654.0
2023-11-20 15:00:00,65.91,66.07,65.9,66.06,34820.0,64.3082,64.4643,64.2984,64.4546,34820.0
2023-11-20 15:30:00,66.06,66.11,65.9,66.1,149347.0,64.4546,64.5033,64.2984,64.4936,149347.0
2023-11-21 09:30:00,65.88,65.88,65.32,65.64,23031.0,64.2789,64.2789,63.7325,64.0448,23031.0
2023-11-21 10:00:00,65.69,66.22,65.64,65.97,23552.0,64.0935,64.6107,64.0448,64.3667,23552.0
2023-11-21 10:30:00,66.02,66.06,65.85,65.97,33685.0,64.4155,64.4546,64.2497,64.3667,33685.0
2023-11-21 11:00:00,65.95,65.98,65.71,65.77,21357.0,64.3472,64.3765,64.1131,64.1716,21357.0
2023-11-21 11:30:00,65.78,65.88,65.61,65.87,73510.0,64.1814,64.2789,64.0155,64.2692,73510.0
2023-11-21 12:00:00,65.88,65.94,65.79,65.94,13548.0,64.2789,64.3375,64.1911,64.3375,13548.0
2023-11-21 12:30:00,65.99,66.14,65.98,66.08,14655.0,64.3863,64.5326,64.3765,64.4741,14655.0
2023-11-21 13:00:00,66.06,66.06,65.81,65.84,17297.0,64.4546,64.4546,64.2106,64.2399,17297.0
2023-11-21 13:30:00,65.85,66.06,65.84,65.98,19886.0,64.2497,64.4546,64.2399,64.3765,19886.0
2023-11-21 14:00:00,65.98,65.99,65.87,65.99,14589.0,64.3765,64.3863,64.2692,64.3863,14589.0
2023-11-21 14:30:00,66.01,66.01,65.85,65.92,23172.0,64.4058,64.4058,64.2497,64.318,23172.0
2023-11-21 15:00:00,65.91,66.02,65.85,65.94,24108.0,64.3082,64.4155,64.2497,64.3375,24108.0
2023-11-21 15:30:00,65.94,66.04,65.76,65.91,133787.0,64.3375,64.435,64.1618,64.3082,133787.0
2023-11-22 09:30:00,66.36,66.64,65.75,66.2,18360.0,64.9728,65.2469,64.3755,64.8161,18360.0
2023-11-22 10:00:00,66.2,66.5,66.04,66.5,23808.0,64.8161,65.1098,64.6595,65.1098,23808.0
2023-11-22 10:30:00,66.52,66.58,66.22,66.32,17366.0,65.1294,65.1882,64.8357,64.9336,17366.0
2023-11-22 11:00:00,66.27,66.34,66.17,66.26,16769.0,64.8846,64.9532,64.7867,64.8749,16769.0
2023-11-22 11:30:00,66.27,66.46,66.25,66.45,12302.0,64.8846,65.0707,64.8651,65.0609,12302.0
2023-11-22 12:00:00,66.45,66.47,65.99,66.0,18163.0,65.0609,65.0805,64.6105,64.6203,18163.0
2023-11-22 12:30:00,66.0,66.07,65.8,65.9,10304.0,64.6203,64.6888,64.4245,64.5224,10304.0
2023-11-22 13:00:00,65.93,66.09,65.89,66.09,18578.0,64.5518,64.7084,64.5126,64.7084,18578.0
2023-11-22 13:30:00,66.07,66.12,65.9,65.94,14331.0,64.6888,64.7378,64.5224,64.5615,14331.0
2023-11-22 14:00:00,65.95,65.99,65.85,65.91,10380.0,64.5713,64.6105,64.4734,64.5322,10380.0
2023-11-22 14:30:00,65.95,66.0,65.7,65.9,16437.0,64.5713,64.6203,64.3266,64.5224,16437.0
2023-11-22 15:00:00,65.89,66.1,65.85,66.1,40930.0,64.5126,64.7182,64.4734,64.7182,40930.0
2023-11-22 15:30:00,66.1,66.18,66.03,66.07,138405.0,64.7182,64.7965,64.6497,64.6888,138405.0
2023-11-24 09:30:00,65.61,66.09,65.6,66.09,16564.0,64.2384,64.7084,64.2287,64.7084,16564.0
2023-11-24 10:00:00,66.14,66.39,66.11,66.33,14689.0,64.7574,65.0021,64.728,64.9434,14689.0
2023-11-24 10:30:00,66.34,66.42,66.2,66.4,17211.0,64.9532,65.0315,64.8161,65.0119,17211.0
2023-11-24 11:00:00,66.39,66.39,66.24,66.31,11659.0,65.0021,65.0021,64.8553,64.9238,11659.0
2023-11-24 11:30:00,66.28,66.33,66.16,66.27,11659.0,64.8944,64.9434,64.7769,64.8846,11659.0
2023-11-24 12:00:00,66.26,66.42,66.26,66.32,13662.0,64.8749,65.0315,64.8749,64.9336,13662.0
2023-11-24 12:30:00,66.31,66.51,66.28,66.37,26544.0,64.9238,65.1196,64.8944,64.9826,26544.0
2023-11-27 09:30:00,66.09,66.31,65.83,66.17,17409.0,64.7084,64.9238,64.4538,64.7867,17409.0
2023-11-27 10:00:00,66.14,66.36,66.09,66.28,16631.0,64.7574,64.9728,64.7084,64.8944,16631.0
2023-11-27 10:30:00,66.31,66.64,66.3,66.62,43876.0,64.9238,65.2469,64.914,65.2273,43876.0
2023-11-27 11:00:00,66.6,66.97,66.56,66.96,17952.0,65.2077,65.57,65.1686,65.5602,17952.0
2023-11-27 11:30:00,66.94,66.99,66.82,66.87,18816.0,65.5406,65.5896,65.4231,65.4721,18816.0
2023-11-27 12:00:00,66.85,66.85,66.6,66.61,47139.0,65.4525,65.4525,65.2077,65.2175,47139.0
2023-11-27 12:30:00,66.7,66.86,66.7,66.83,34820.0,65.3057,65.4623,65.3057,65.4329,34820.0
2023-11-27 13:00:00,66.82,66.98,66.78,66.96,21046.0,65.4231,65.5798,65.384,65.5602,21046.0
2023-11-27 13:30:00,66.96,67.0,66.86,67.0,15698.0,65.5602,65.5994,65.4623,65.5994,15698.0
2023-11-27 14:00:00,67.0,67.03,66.93,66.95,34109.0,65.5994,65.6288,65.5308,65.5504,34109.0
2023-11-27 14:30:00,66.94,67.04,66.88,66.98,36334.0,65.5406,65.6385,65.4819,65.5798,36334.0
2023-11-27 15:00:00,67.02,67.31,66.99,67.27,29676.0,65.619,65.9029,65.5896,65.8637,29676.0
2023-11-27 15:30:00,67.27,67.43,67.15,67.15,113949.0,65.8637,66.0204,65.7462,65.7462,113949.0
2023-11-28 09:30:00,66.92,66.92,66.43,66.51,28459.0,65.5211,65.5211,65.0413,65.1196,28459.0
2023-11-28 10:00:00,66.52,66.52,66.21,66.42,24618.0,65.1294,65.1294,64.8259,65.0315,24618.0
2023-11-28 10:30:00,66.37,66.94,66.34,66.93,16151.0,64.9826,65.5406,64.9532,65.5308,16151.0
2023-11-28 11:00:00,66.95,67.3,66.9,66.92,34919.0,65.5504,65.8931,65.5015,65.5211,34919.0
2023-11-28 11:30:00,66.91,67.19,66.91,67.11,23546.0,65.5113,65.7854,65.5113,65.7071,23546.0
2023-11-28 12:00:00,67.11,67.11,66.75,66.8,25525.0,65.7071,65.7071,65.3546,65.4036,25525.0
2023-11-28 12:30:00,66.78,66.88,66.67,66.67,10633.0,65.384,65.4819,65.2763,65.2763,10633.0
2023-11-28 13:00:00,66.66,66.67,66.51,66.62,11742.0,65.2665,65.2763,65.1196,65.2273,11742.0
2023-11-28 13:30:00,66.65,66.76,66.65,66.67,18844.0,65.2567,65.3644,65.2567,65.2763,18844.0
2023-11-28 14:00:00,66.68,66.68,66.55,66.6,27152.0,65.2861,65.2861,65.1588,65.2077,27152.0
2023-11-28 14:30:00,66.6,66.86,66.6,66.79,14385.0,65.2077,65.4623,65.2077,65.3938,14385.0
2023-11-28 15:00:00,66.81,66.84,66.46,66.48,20635.0,65.4134,65.4427,65.0707,65.0903,20635.0
2023-11-28 15:30:00,66.47,66.6,66.33,66.54,158110.0,65.0805,65.2077,64.9434,65.149,158110.0
2023-11-29 09:30:00,67.63,68.58,67.19,68.55,96689.0,66.2162,67.1464,65.7854,67.117,96689.0
2023-11-29 10:00:00,68.57,68.69,68.33,68.56,106056.0,67.1366,67.2541,66.9016,67.1268,106056.0
2023-11-29 10:30:00,68.56,68.69,68.31,68.62,40454.0,67.1268,67.2541,66.882,67.1855,40454.0
2023-11-29 11:00:00,68.59,68.6,68.29,68.3,34061.0,67.1561,67.1659,66.8624,66.8722,34061.0
2023-11-29 11:30:00,68.31,68.46,68.16,68.42,31611.0,66.882,67.0289,66.7351,66.9897,31611.0
2023-11-29 12:00:00,68.42,68.46,68.33,68.46,28319.0,66.9897,67.0289,66.9016,67.0289,28319.0
2023-11-29 12:30:00,68.45,68.47,68.2,68.22,19268.0,67.0191,67.0387,66.7743,66.7939,19268.0
2023-11-29 13:00:00,68.17,68.29,68.12,68.25,33655.0,66.7449,66.8624,66.696,66.8233,33655.0
2023-11-29 13:30:00,68.24,68.4,68.15,68.29,42823.0,66.8135,66.9701,66.7253,66.8624,42823.0
2023-11-29 14:00:00,68.28,68.46,68.21,68.27,42755.0,66.8526,67.0289,66.7841,66.8428,42755.0
2023-11-29 14:30:00,68.26,68.26,68.09,68.15,35016.0,66.833,66.833,66.6666,66.7253,35016.0
2023-11-29 15:00:00,68.16,68.18,67.97,68.05,37965.0,66.7351,66.7547,66.5491,66.6274,37965.0
2023-11-29 15:30:00,68.05,68.12,67.89,68.05,138800.0,66.6274,66.696,66.4708,66.6274,138800.0
2023-11-30 09:30:00,68.0,68.09,67.3,68.09,34821.0,66.5785,66.6666,65.8931,66.6666,34821.0
2023-11-30 10:00:00,68.11,68.18,67.88,68.14,15472.0,66.6862,66.7547,66.461,66.7156,15472.0
2023-11-30 10:30:00,68.15,68.59,68.07,68.59,28245.0,66.7253,67.1561,66.647,67.1561,28245.0
2023-11-30 11:00:00,68.58,68.67,68.34,68.45,25043.0,67.1464,67.2345,66.9114,67.0191,25043.0
2023-11-30 11:30:00,68.44,68.53,68.16,68.2,19011.0,67.0093,67.0974,66.7351,66.7743,19011.0
2023-11-30 12:00:00,68.17,68.37,68.15,68.17,17831.0,66.7449,66.9407,66.7253,66.7449,17831.0
2023-11-30 12:30:00,68.18,68.32,68.15,68.22,16337.0,66.7547,66.8918,66.7253,66.7939,16337.0
2023-11-30 13:00:00,68.2,68.36,68.08,68.3,12966.0,66.7743,66.931,66.6568,66.8722,12966.0
2023-11-30 13:30:00,68.28,68.31,68.16,68.21,16835.0,66.8526,66.882,66.7351,66.7841,16835.0
2023-11-30 14:00:00,68.23,68.31,68.18,68.18,15800.0,66.8037,66.882,66.7547,66.7547,15800.0
2023-11-30 14:30:00,68.18,68.38,68.17,68.38,23301.0,66.7547,66.9505,66.7449,66.9505,23301.0
2023-11-30 15:00:00,68.38,68.46,68.24,68.24,66790.0,66.9505,67.0289,66.8135,66.8135,66790.0
2023-11-30 15:30:00,68.23,68.54,68.21,68.41,219254.0,66.8037,67.1072,66.7841,66.9799,219254.0
2023-12-01 09:30:00,68.5,68.75,68.35,68.54,39357.0,67.068,67.3128,66.9212,67.1072,39357.0
2023-12-01 10:00:00,68.63,69.87,68.63,69.62,122284.0,67.1953,68.4094,67.1953,68.1646,122284.0
2023-12-01 10:30:00,69.61,69.85,69.4,69.42,69841.0,68.1548,68.3898,67.9492,67.9688,69841.0
2023-12-01 11:00:00,69.41,69.91,69.14,69.87,32232.0,67.959,68.4486,67.6946,68.4094,32232.0
2023-12-01 11:30:00,69.85,70.39,69.67,70.26,45534.0,68.3898,68.9185,68.2136,68.7912,45534.0
2023-12-01 12:00:00,70.27,70.33,70.09,70.27,26780.0,68.801,68.8598,68.6248,68.801,26780.0
2023-12-01 12:30:00,70.27,70.66,70.23,70.66,36785.0,68.801,69.1829,68.7619,69.1829,36785.0
2023-12-01 13:00:00,70.67,70.71,70.46,70.56,37496.0,69.1927,69.2318,68.9871,69.085,37496.0
2023-12-01 13:30:00,70.55,70.69,70.5,70.69,31580.0,69.0752,69.2122,69.0262,69.2122,31580.0
2023-12-01 14:00:00,70.69,70.85,70.63,70.78,37570.0,69.2122,69.3689,69.1535,69.3004,37570.0
2023-12-01 14:30:00,70.78,70.97,70.72,70.95,42632.0,69.3004,69.4864,69.2416,69.4668,42632.0
2023-12-01 15:00:00,70.98,71.12,70.79,71.11,76107.0,69.4962,69.6333,69.3102,69.6235,76107.0
2023-12-01 15:30:00,71.11,71.3,70.9,71.27,215191.0,69.6235,69.8095,69.4179,69.7801,215191.0
2023-12-04 09:30:00,71.0,72.68,70.85,72.11,74069.0,69.5158,71.1606,69.3689,70.6026,74069.0
2023-12-04 10:00:00,72.11,72.38,71.86,71.97,77056.0,70.6026,70.8669,70.3578,70.4655,77056.0
2023-12-04 10:30:00,72.0,72.2,71.72,71.8,95111.0,70.4949,70.6907,70.2207,70.299,95111.0
2023-12-04 11:00:00,71.77,72.07,71.68,71.88,32785.0,70.2697,70.5634,70.1816,70.3774,32785.0
2023-12-04 11:30:00,71.85,72.35,71.81,72.31,32047.0,70.348,70.8375,70.3088,70.7984,32047.0
2023-12-04 12:00:00,72.31,72.44,72.18,72.33,27645.0,70.7984,70.9257,70.6711,70.818,27645.0
2023-12-04 12:30:00,72.35,72.45,72.25,72.42,32925.0,70.8375,70.9355,70.7396,70.9061,32925.0
2023-12-04 13:00:00,72.43,72.43,72.2,72.2,19867.0,70.9159,70.9159,70.6907,70.6907,19867.0
2023-12-04 13:30:00,72.18,72.27,72.12,72.15,20573.0,70.6711,70.7592,70.6124,70.6417,20573.0
2023-12-04 14:00:00,72.17,72.26,72.15,72.17,33120.0,70.6613,70.7494,70.6417,70.6613,33120.0
2023-12-04 14:30:00,72.17,72.26,72.14,72.2,35826.0,70.6613,70.7494,70.6319,70.6907,35826.0
2023-12-04 15:00:00,72.21,72.23,72.08,72.13,31322.0,70.7005,70.7201,70.5732,70.6221,31322.0
2023-12-04 15:30:00,72.13,72.36,72.05,72.25,184931.0,70.6221,70.8473,70.5438,70.7396,184931.0
2023-12-05 09:30:00,72.04,72.26,71.43,71.96,35792.0,70.534,70.7494,69.9368,70.4557,35792.0
2023-12-05 10:00:00,72.21,72.37,71.96,72.03,56164.0,70.7005,70.8571,70.4557,70.5242,56164.0
2023-12-05 10:30:00,72.05,72.24,71.87,72.22,29481.0,70.5438,70.7298,70.3676,70.7103,29481.0
2023-12-05 11:00:00,72.22,72.32,72.04,72.22,80362.0,70.7103,70.8082,70.534,70.7103,80362.0
2023-12-05 11:30:00,72.22,72.47,72.08,72.16,24911.0,70.7103,70.955,70.5732,70.6515,24911.0
2023-12-05 12:00:00,72.16,72.23,71.94,71.95,22232.0,70.6515,70.7201,70.4361,70.4459,22232.0
2023-12-05 12:30:00,71.95,71.99,71.69,71.9,17542.0,70.4459,70.4851,70.1913,70.397,17542.0
2023-12-05 13:00:00,71.9,71.99,71.73,71.89,19519.0,70.397,70.4851,70.2305,70.3872,19519.0
2023-12-05 13:30:00,71.9,71.94,71.64,71.7,19517.0,70.397,70.4361,70.1424,70.2011,19517.0
2023-12-05 14:00:00,71.71,71.93,71.67,71.86,44137.0,70.2109,70.4263,70.1718,70.3578,44137.0
2023-12-05 14:30:00,71.86,71.86,71.63,71.78,18259.0,70.3578,70.3578,70.1326,70.2795,18259.0
2023-12-05 15:00:00,71.79,71.95,71.73,71.77,29570.0,70.2893,70.4459,70.2305,70.2697,29570.0
2023-12-05 15:30:00,71.77,71.79,71.57,71.59,111864.0,70.2697,70.2893,70.0738,70.0934,111864.0
2023-12-06 09:30:00,72.5,73.43,72.47,73.34,39972.0,70.9844,71.895,70.955,71.8068,39972.0
2023-12-06 10:00:00,73.39,73.82,73.38,73.45,27941.0,71.8558,72.2768,71.846,71.9145,27941.0
2023-12-06 10:30:00,73.47,73.67,73.24,73.26,45213.0,71.9341,72.13,71.7089,71.7285,45213.0
2023-12-06 11:00:00,73.27,73.46,73.24,73.27,30785.0,71.7383,71.9243,71.7089,71.7383,30785.0
2023-12-06 11:30:00,73.25,73.36,73.06,73.36,43995.0,71.7187,71.8264,71.5327,71.8264,43995.0
2023-12-06 12:00:00,73.38,73.38,73.0,73.11,28326.0,71.846,71.846,71.474,71.5817,28326.0
2023-12-06 12:30:00,73.09,73.23,73.02,73.08,14646.0,71.5621,71.6991,71.4935,71.5523,14646.0
2023-12-06 13:00:00,73.13,73.3,73.02,73.3,12240.0,71.6012,71.7677,71.4935,71.7677,12240.0
2023-12-06 13:30:00,73.28,73.38,73.27,73.33,11326.0,71.7481,71.846,71.7383,71.7971,11326.0
2023-12-06 14:00:00,73.34,73.34,73.22,73.25,69877.0,71.8068,71.8068,71.6894,71.7187,69877.0
2023-12-06 14:30:00,73.25,73.43,73.18,73.18,30174.0,71.7187,71.895,71.6502,71.6502,30174.0
2023-12-06 15:00:00,73.17,73.2,72.66,72.71,26191.0,71.6404,71.6698,71.1411,71.19,26191.0
2023-12-06 15:30:00,72.68,72.79,72.57,72.59,118402.0,71.1606,71.2683,71.0529,71.0725,118402.0
2023-12-07 09:30:00,72.53,72.64,72.16,72.63,12640.0,71.0138,71.1215,70.6515,71.1117,12640.0
2023-12-07 10:00:00,72.61,72.76,72.4,72.66,17127.0,71.0921,71.239,70.8865,71.1411,17127.0
2023-12-07 10:30:00,72.66,72.76,72.33,72.33,15136.0,71.1411,71.239,70.818,70.818,15136.0
2023-12-07 11:00:00,72.38,72.44,72.1,72.24,16834.0,70.8669,70.9257,70.5928,70.7298,16834.0
2023-12-07 11:30:00,72.25,72.31,72.2,72.21,10207.0,70.7396,70.7984,70.6907,70.7005,10207.0
2023-12-07 12:00:00,72.22,72.32,72.09,72.22,8934.0,70.7103,70.8082,70.583,70.7103,8934.0
2023-12-07 12:30:00,72.24,72.38,72.2,72.25,7570.0,70.7298,70.8669,70.6907,70.7396,7570.0
2023-12-07 13:00:00,72.25,72.31,72.21,72.22,6529.0,70.7396,70.7984,70.7005,70.7103,6529.0
2023-12-07 13:30:00,72.24,72.37,72.23,72.37,10013.0,70.7298,70.8571,70.7201,70.8571,10013.0
2023-12-07 14:00:00,72.41,72.44,72.31,72.41,9385.0,70.8963,70.9257,70.7984,70.8963,9385.0
2023-12-07 14:30:00,72.41,72.5,72.26,72.26,10711.0,70.8963,70.9844,70.7494,70.7494,10711.0
2023-12-07 15:00:00,72.26,72.34,72.07,72.1,53866.0,70.7494,70.8278,70.5634,70.5928,53866.0
2023-12-07 15:30:00,72.14,72.5,72.05,72.35,143145.0,70.6319,70.9844,70.5438,70.8375,143145.0
2023-12-08 09:30:00,72.59,73.1,72.36,72.91,30660.0,71.0725,71.5719,70.8473,71.3858,30660.0
2023-12-08 10:00:00,72.99,73.43,72.99,73.19,22556.0,71.4642,71.895,71.4642,71.66,22556.0
2023-12-08 10:30:00,73.25,73.37,73.02,73.19,24170.0,71.7187,71.8362,71.4935,71.66,24170.0
2023-12-08 11:00:00,73.18,73.49,72.94,73.15,51205.0,71.6502,71.9537,71.4152,71.6208,51205.0
2023-12-08 11:30:00,73.23,73.44,73.2,73.25,13702.0,71.6991,71.9048,71.6698,71.7187,13702.0
2023-12-08 12:00:00,73.25,73.33,73.12,73.28,10704.0,71.7187,71.7971,71.5914,71.7481,10704.0
2023-12-08 12:30:00,73.31,73.36,73.19,73.27,12130.0,71.7775,71.8264,71.66,71.7383,12130.0
2023-12-08 13:00:00,73.28,73.44,73.16,73.42,18374.0,71.7481,71.9048,71.6306,71.8852,18374.0
2023-12-08 13:30:00,73.38,73.4,73.19,73.4,13184.0,71.846,71.8656,71.66,71.8656,13184.0
2023-12-08 14:00:00,73.42,73.48,73.3,73.48,10722.0,71.8852,71.9439,71.7677,71.9439,10722.0
2023-12-08 14:30:00,73.48,73.52,73.36,73.43,20140.0,71.9439,71.9831,71.8264,71.895,20140.0
2023-12-08 15:00:00,73.46,73.48,73.26,73.33,25226.0,71.9243,71.9439,71.7285,71.7971,25226.0
2023-12-08 15:30:00,73.33,73.45,73.25,73.45,129260.0,71.7971,71.9145,71.7187,71.9145,129260.0
2023-12-11 09:30:00,73.24,73.64,72.85,73.34,34430.0,71.7089,72.1006,71.3271,71.8068,34430.0
2023-12-11 10:00:00,73.34,73.52,73.23,73.36,14121.0,71.8068,71.9831,71.6991,71.8264,14121.0
2023-12-11 10:30:00,73.37,73.46,73.25,73.25,58262.0,71.8362,71.9243,71.7187,71.7187,58262.0
2023-12-11 11:00:00,73.24,73.24,72.88,73.16,19330.0,71.7089,71.7089,71.3565,71.6306,19330.0
2023-12-11 11:30:00,73.19,73.43,73.19,73.4,42714.0,71.66,71.895,71.66,71.8656,42714.0
2023-12-11 12:00:00,73.4,73.4,73.26,73.35,17358.0,71.8656,71.8656,71.7285,71.8166,17358.0
2023-12-11 12:30:00,73.33,73.37,73.29,73.34,14716.0,71.7971,71.8362,71.7579,71.8068,14716.0
2023-12-11 13:00:00,73.34,73.43,73.31,73.42,23825.0,71.8068,71.895,71.7775,71.8852,23825.0
2023-12-11 13:30:00,73.42,73.45,73.23,73.36,27934.0,71.8852,71.9145,71.6991,71.8264,27934.0
2023-12-11 14:00:00,73.37,73.54,73.3,73.51,21936.0,71.8362,72.0027,71.7677,71.9733,21936.0
2023-12-11 14:30:00,73.51,73.72,73.5,73.5,26524.0,71.9733,72.1789,71.9635,71.9635,26524.0
2023-12-11 15:00:00,73.5,73.72,73.45,73.47,24091.0,71.9635,72.1789,71.9145,71.9341,24091.0
2023-12-11 15:30:00,73.46,73.51,73.14,73.15,139264.0,71.9243,71.9733,71.611,71.6208,139264.0
2023-12-12 09:30:00,73.3,73.73,72.98,73.56,21057.0,71.7677,72.1887,71.4544,72.0222,21057.0
2023-12-12 10:00:00,73.62,74.11,73.51,73.98,61552.0,72.081,72.5608,71.9733,72.4335,61552.0
2023-12-12 10:30:00,73.97,74.35,73.97,74.35,30713.0,72.4237,72.7957,72.4237,72.7957,30713.0
2023-12-12 11:00:00,74.34,74.36,74.21,74.25,23507.0,72.7859,72.8055,72.6587,72.6978,23507.0
2023-12-12 11:30:00,74.27,74.34,73.94,73.94,16775.0,72.7174,72.7859,72.3943,72.3943,16775.0
2023-12-12 12:00:00,73.91,73.99,73.79,73.94,30147.0,72.3649,72.4433,72.2474,72.3943,30147.0
2023-12-12 12:30:00,73.94,74.07,73.81,73.84,38846.0,72.3943,72.5216,72.267,72.2964,38846.0
2023-12-12 13:00:00,73.81,74.19,73.78,74.19,15091.0,72.267,72.6391,72.2377,72.6391,15091.0
2023-12-12 13:30:00,74.19,74.31,74.18,74.31,39142.0,72.6391,72.7566,72.6293,72.7566,39142.0
2023-12-12 14:00:00,74.29,74.29,74.1,74.11,16359.0,72.737,72.737,72.551,72.5608,16359.0
2023-12-12 14:30:00,74.11,74.21,74.09,74.2,35953.0,72.5608,72.6587,72.5412,72.6489,35953.0
2023-12-12 15:00:00,74.21,74.3,74.17,74.2,18665.0,72.6587,72.7468,72.6195,72.6489,18665.0
2023-12-12 15:30:00,74.19,74.19,73.71,73.87,80903.0,72.6391,72.6391,72.1691,72.3258,80903.0
2023-12-13 09:30:00,74.0,74.48,73.95,74.13,32592.0,72.4531,72.923,72.4041,72.5803,32592.0
2023-12-13 10:00:00,74.13,74.15,73.81,73.87,20943.0,72.5803,72.5999,72.267,72.3258,20943.0
2023-12-13 10:30:00,73.93,74.08,73.88,73.92,12717.0,72.3845,72.5314,72.3356,72.3747,12717.0
2023-12-13 11:00:00,73.9,73.9,73.6,73.71,15487.0,72.3551,72.3551,72.0614,72.1691,15487.0
2023-12-13 11:30:00,73.7,73.7,73.44,73.56,45587.0,72.1593,72.1593,71.9048,72.0222,45587.0
2023-12-13 12:00:00,73.54,73.57,73.41,73.47,15202.0,72.0027,72.032,71.8754,71.9341,15202.0
2023-12-13 12:30:00,73.44,73.48,73.33,73.33,17033.0,71.9048,71.9439,71.7971,71.7971,17033.0
2023-12-13 13:00:00,73.33,73.33,73.17,73.27,16712.0,71.7971,71.7971,71.6404,71.7383,16712.0
2023-12-13 13:30:00,73.26,73.54,73.2,73.53,11684.0,71.7285,72.0027,71.6698,71.9929,11684.0
2023-12-13 14:00:00,73.55,75.0,73.55,75.0,67399.0,72.0125,73.4321,72.0125,73.4321,67399.0
2023-12-13 14:30:00,75.02,76.45,74.88,76.34,77474.0,73.4517,74.8518,73.3147,74.7441,77474.0
2023-12-13 15:00:00,76.34,76.76,76.04,76.22,97714.0,74.7441,75.1554,74.4504,74.6266,97714.0
2023-12-13 15:30:00,76.17,76.75,76.01,76.08,394157.0,74.5777,75.1456,74.421,74.4896,394157.0
2023-12-14 09:30:00,77.68,79.98,77.68,79.57,49520.0,76.0561,78.308,76.0561,77.9066,49520.0
2023-12-14 10:00:00,79.63,79.8,79.22,79.55,44176.0,77.9654,78.1318,77.5639,77.887,44176.0
2023-12-14 10:30:00,79.62,79.95,79.52,79.91,40535.0,77.9556,78.2787,77.8577,78.2395,40535.0
2023-12-14 11:00:00,79.95,79.97,79.51,79.92,69843.0,78.2787,78.2983,77.8479,78.2493,69843.0
2023-12-14 11:30:00,79.88,80.16,79.81,79.86,81318.0,78.2101,78.4843,78.1416,78.1905,81318.0
2023-12-14 12:00:00,79.85,80.13,79.77,79.93,77862.0,78.1808,78.4549,78.1024,78.2591,77862.0
2023-12-14 12:30:00,79.94,80.32,79.84,79.87,118820.0,78.2689,78.6409,78.171,78.2003,118820.0
2023-12-14 13:00:00,79.85,79.93,79.57,79.57,42184.0,78.1808,78.2591,77.9066,77.9066,42184.0
2023-12-14 13:30:00,79.6,79.93,79.53,79.71,30673.0,77.936,78.2591,77.8674,78.0437,30673.0
2023-12-14 14:00:00,79.75,80.03,79.73,79.96,86079.0,78.0828,78.357,78.0633,78.2885,86079.0
2023-12-14 14:30:00,79.96,80.13,79.84,80.01,160951.0,78.2885,78.4549,78.171,78.3374,160951.0
2023-12-14 15:00:00,80.01,80.05,79.9,79.94,160704.0,78.3374,78.3766,78.2297,78.2689,160704.0
2023-12-14 15:30:00,79.94,80.01,79.71,79.74,382289.0,78.2689,78.3374,78.0437,78.0731,382289.0
2023-12-15 09:30:00,79.36,80.17,79.35,79.86,182353.0,77.701,78.4941,77.6912,78.1905,182353.0
2023-12-15 10:00:00,79.84,80.12,79.7,80.0,198156.0,78.171,78.4451,78.0339,78.3276,198156.0
2023-12-15 10:30:00,79.93,80.14,79.74,79.98,166401.0,78.2591,78.4647,78.0731,78.308,166401.0
2023-12-15 11:00:00,79.97,80.33,79.85,80.15,85212.0,78.2983,78.6507,78.1808,78.4745,85212.0
2023-12-15 11:30:00,80.08,80.08,79.71,79.93,21978.0,78.406,78.406,78.0437,78.2591,21978.0
2023-12-15 12:00:00,79.93,79.99,79.66,79.66,24798.0,78.2591,78.3178,77.9947,77.9947,24798.0
2023-12-15 12:30:00,79.71,79.88,79.56,79.63,32484.0,78.0437,78.2101,77.8968,77.9654,32484.0
2023-12-15 13:00:00,79.61,79.64,79.46,79.64,29407.0,77.9458,77.9751,77.7989,77.9751,29407.0
2023-12-15 13:30:00,79.61,79.66,79.14,79.16,33524.0,77.9458,77.9947,77.4856,77.5052,33524.0
2023-12-15 14:00:00,79.11,79.23,78.95,79.07,78698.0,77.4562,77.5737,77.2996,77.4171,78698.0
2023-12-15 14:30:00,79.06,79.32,79.05,79.24,24978.0,77.4073,77.6618,77.3975,77.5835,24978.0
2023-12-15 15:00:00,79.25,79.39,79.19,79.29,23128.0,77.5933,77.7304,77.5346,77.6325,23128.0
2023-12-15 15:30:00,79.31,79.57,79.1,79.34,224783.0,77.652,77.9066,77.4464,77.6814,224783.0
2023-12-18 09:30:00,79.69,79.69,78.19,78.5,106372.0,78.0241,78.0241,76.5555,76.859,106372.0
2023-12-18 10:00:00,78.5,78.68,77.87,78.12,41428.0,76.859,77.0352,76.2422,76.4869,41428.0
2023-12-18 10:30:00,78.11,78.12,77.53,77.78,34112.0,76.4771,76.4869,75.9093,76.154,34112.0
2023-12-18 11:00:00,77.81,78.05,77.7,77.99,33189.0,76.1834,76.4184,76.0757,76.3596,33189.0
2023-12-18 11:30:00,78.01,78.15,77.82,78.11,47024.0,76.3792,76.5163,76.1932,76.4771,47024.0
2023-12-18 12:00:00,78.1,78.32,78.0,78.2,21670.0,76.4673,76.6827,76.3694,76.5653,21670.0
2023-12-18 12:30:00,78.21,78.4,78.2,78.27,28541.0,76.575,76.7611,76.5653,76.6338,28541.0
2023-12-18 13:00:00,78.27,78.28,77.94,77.94,24539.0,76.6338,76.6436,76.3107,76.3107,24539.0
2023-12-18 13:30:00,77.98,78.08,77.87,77.95,27894.0,76.3499,76.4478,76.2422,76.3205,27894.0
2023-12-18 14:00:00,77.97,77.99,77.64,77.67,25974.0,76.3401,76.3596,76.017,76.0463,25974.0
2023-12-18 14:30:00,77.65,77.9,77.59,77.81,29803.0,76.0267,76.2715,75.968,76.1834,29803.0
2023-12-18 15:00:00,77.78,77.96,77.72,77.83,37281.0,76.154,76.3303,76.0953,76.203,37281.0
2023-12-18 15:30:00,77.8,78.07,77.7,78.03,147030.0,76.1736,76.438,76.0757,76.3988,147030.0
2023-12-19 09:30:00,78.79,78.79,77.91,78.42,34184.0,77.1429,77.1429,76.2813,76.7807,34184.0
2023-12-19 10:00:00,78.45,78.59,78.06,78.5,100685.0,76.81,76.9471,76.4282,76.859,100685.0
2023-12-19 10:30:00,78.5,78.85,78.4,78.84,25511.0,76.859,77.2017,76.7611,77.1919,25511.0
2023-12-19 11:00:00,79.0,79.01,78.74,78.79,43998.0,77.3485,77.3583,77.094,77.1429,43998.0
2023-12-19 11:30:00,78.78,78.91,78.73,78.79,32346.0,77.1331,77.2604,77.0842,77.1429,32346.0
2023-12-19 12:00:00,78.76,78.9,78.74,78.89,20839.0,77.1135,77.2506,77.094,77.2408,20839.0
2023-12-19 12:30:00,78.91,78.96,78.74,78.89,17054.0,77.2604,77.3094,77.094,77.2408,17054.0
2023-12-19 13:00:00,78.89,78.91,78.74,78.8,16584.0,77.2408,77.2604,77.094,77.1527,16584.0
2023-12-19 13:30:00,78.81,78.97,78.74,78.84,26744.0,77.1625,77.3192,77.094,77.1919,26744.0
2023-12-19 14:00:00,78.86,78.87,78.6,78.67,94079.0,77.2115,77.2212,76.9569,77.0254,94079.0
2023-12-19 14:30:00,78.67,78.74,78.45,78.66,24849.0,77.0254,77.094,76.81,77.0156,24849.0
2023-12-19 15:00:00,78.67,78.77,78.63,78.77,31242.0,77.0254,77.1233,76.9863,77.1233,31242.0
2023-12-19 15:30:00,78.76,79.02,78.71,78.77,144278.0,77.1135,77.3681,77.0646,77.1233,144278.0
2023-12-20 09:30:00,78.68,79.01,78.36,78.8,17079.0,77.0352,77.3583,76.7219,77.1527,17079.0
2023-12-20 10:00:00,78.8,79.16,78.8,78.84,49533.0,77.1527,77.5052,77.1527,77.1919,49533.0
2023-12-20 10:30:00,78.85,79.1,78.69,78.73,43686.0,77.2017,77.4464,77.045,77.0842,43686.0
2023-12-20 11:00:00,78.72,78.82,78.62,78.67,30590.0,77.0744,77.1723,76.9765,77.0254,30590.0
2023-12-20 11:30:00,78.64,78.77,78.53,78.61,46814.0,76.9961,77.1233,76.8884,76.9667,46814.0
2023-12-20 12:00:00,78.63,78.68,78.49,78.57,30944.0,76.9863,77.0352,76.8492,76.9275,30944.0
2023-12-20 12:30:00,78.55,78.74,78.45,78.63,28290.0,76.9079,77.094,76.81,76.9863,28290.0
2023-12-20 13:00:00,78.62,78.64,78.37,78.38,24276.0,76.9765,76.9961,76.7317,76.7415,24276.0
2023-12-20 13:30:00,78.45,78.64,78.4,78.44,14619.0,76.81,76.9961,76.7611,76.8002,14619.0
2023-12-20 14:00:00,78.45,78.62,78.36,78.52,13583.0,76.81,76.9765,76.7219,76.8786,13583.0
2023-12-20 14:30:00,78.51,78.51,77.59,77.68,22141.0,76.8688,76.8688,75.968,76.0561,22141.0
2023-12-20 15:00:00,77.69,77.91,77.37,77.42,29423.0,76.0659,76.2813,75.7526,75.8016,29423.0
2023-12-20 15:30:00,77.45,77.72,77.12,77.2,99893.0,75.8309,76.0953,75.5078,75.5862,99893.0
2023-12-21 09:30:00,78.25,78.38,77.27,77.44,38404.0,76.6142,76.7415,75.6547,75.8211,38404.0
2023-12-21 10:00:00,77.5,77.54,77.01,77.01,47646.0,75.8799,75.919,75.4001,75.4001,47646.0
2023-12-21 10:30:00,77.02,77.13,76.83,77.02,54602.0,75.4099,75.5176,75.2239,75.4099,54602.0
2023-12-21 11:00:00,77.04,77.26,77.01,77.19,26376.0,75.4295,75.6449,75.4001,75.5764,26376.0
2023-12-21 11:30:00,77.2,77.27,76.94,76.95,20901.0,75.5862,75.6547,75.3316,75.3414,20901.0
2023-12-21 12:00:00,76.9,77.05,76.81,76.87,16843.0,75.2924,75.4393,75.2043,75.2631,16843.0
2023-12-21 12:30:00,76.91,77.06,76.66,76.77,25062.0,75.3022,75.4491,75.0574,75.1651,25062.0
2023-12-21 13:00:00,76.81,76.88,76.55,76.82,49532.0,75.2043,75.2728,74.9497,75.2141,49532.0
2023-12-21 13:30:00,76.83,76.89,76.59,76.75,26345.0,75.2239,75.2826,74.9889,75.1456,26345.0
2023-12-21 14:00:00,76.74,76.75,76.59,76.59,32485.0,75.1358,75.1456,74.9889,74.9889,32485.0
2023-12-21 14:30:00,76.59,76.6,76.38,76.52,63789.0,74.9889,74.9987,74.7833,74.9204,63789.0
2023-12-21 15:00:00,76.51,76.8,76.46,76.77,52367.0,74.9106,75.1945,74.8616,75.1651,52367.0
2023-12-21 15:30:00,76.8,77.37,76.79,77.27,136788.0,75.1945,75.7526,75.1847,75.6547,136788.0
2023-12-22 09:30:00,77.66,77.66,76.95,77.15,31133.0,76.0365,76.0365,75.3414,75.5372,31133.0
2023-12-22 10:00:00,77.23,77.59,77.14,77.58,24451.0,75.6155,75.968,75.5274,75.9582,24451.0
2023-12-22 10:30:00,77.58,77.67,77.35,77.35,40302.0,75.9582,76.0463,75.733,75.733,40302.0
2023-12-22 11:00:00,77.34,77.42,77.22,77.37,32662.0,75.7232,75.8016,75.6057,75.7526,32662.0
2023-12-22 11:30:00,77.4,77.45,77.24,77.27,24321.0,75.782,75.8309,75.6253,75.6547,24321.0
2023-12-22 12:00:00,77.28,77.44,77.14,77.43,28131.0,75.6645,75.8211,75.5274,75.8113,28131.0
2023-12-22 12:30:00,77.43,77.44,77.33,77.39,25385.0,75.8113,75.8211,75.7134,75.7722,25385.0
2023-12-22 13:00:00,77.37,77.47,77.34,77.46,45973.0,75.7526,75.8505,75.7232,75.8407,45973.0
2023-12-22 13:30:00,77.46,77.48,77.33,77.46,34190.0,75.8407,75.8603,75.7134,75.8407,34190.0
2023-12-22 14:00:00,77.45,77.49,76.98,77.03,96467.0,75.8309,75.8701,75.3708,75.4197,96467.0
2023-12-22 14:30:00,77.02,77.46,76.97,77.46,35940.0,75.4099,75.8407,75.361,75.8407,35940.0
2023-12-22 15:00:00,77.46,77.52,77.35,77.47,38556.0,75.8407,75.8995,75.733,75.8505,38556.0
2023-12-22 15:30:00,77.47,77.48,77.29,77.3,172802.0,75.8505,75.8603,75.6743,75.6841,172802.0
2023-12-26 09:30:00,77.3,77.44,77.03,77.36,8990.0,75.6841,75.8211,75.4197,75.7428,8990.0
2023-12-26 10:00:00,77.37,77.56,77.27,77.29,35901.0,75.7526,75.9386,75.6547,75.6743,35901.0
2023-12-26 10:30:00,77.29,77.47,77.23,77.47,24045.0,75.6743,75.8505,75.6155,75.8505,24045.0
2023-12-26 11:00:00,77.48,77.5,77.38,77.44,25945.0,75.8603,75.8799,75.7624,75.8211,25945.0
2023-12-26 11:30:00,77.43,77.67,77.42,77.62,48387.0,75.8113,76.0463,75.8016,75.9974,48387.0
2023-12-26 12:00:00,77.63,77.67,77.53,77.6,27658.0,76.0072,76.0463,75.9093,75.9778,27658.0
2023-12-26 12:30:00,77.62,77.63,77.42,77.43,23579.0,75.9974,76.0072,75.8016,75.8113,23579.0
2023-12-26 13:00:00,77.44,77.57,77.43,77.49,40859.0,75.8211,75.9484,75.8113,75.8701,40859.0
2023-12-26 13:30:00,77.5,77.64,77.47,77.57,44568.0,75.8799,76.017,75.8505,75.9484,44568.0
2023-12-26 14:00:00,77.55,77.72,77.54,77.65,30271.0,75.9288,76.0953,75.919,76.0267,30271.0
2023-12-26 14:30:00,77.66,77.71,77.61,77.67,30787.0,76.0365,76.0855,75.9876,76.0463,30787.0
2023-12-26 15:00:00,77.7,77.7,77.53,77.55,35083.0,76.0757,76.0757,75.9093,75.9288,35083.0
2023-12-26 15:30:00,77.55,77.56,77.12,77.17,189627.0,75.9288,75.9386,75.5078,75.5568,189627.0
2023-12-27 09:30:00,77.49,77.55,77.19,77.38,16504.0,75.8701,75.9288,75.5764,75.7624,16504.0
2023-12-27 10:00:00,77.38,77.64,77.37,77.63,19983.0,75.7624,76.017,75.7526,76.0072,19983.0
2023-12-27 10:30:00,77.61,77.65,77.32,77.37,19508.0,75.9876,76.0267,75.7036,75.7526,19508.0
2023-12-27 11:00:00,77.34,77.53,77.25,77.39,39593.0,75.7232,75.9093,75.6351,75.7722,39593.0
2023-12-27 11:30:00,77.37,77.54,77.35,77.43,91832.0,75.7526,75.919,75.733,75.8113,91832.0
2023-12-27 12:00:00,77.44,77.53,77.35,77.36,36661.0,75.8211,75.9093,75.733,75.7428,36661.0
2023-12-27 12:30:00,77.37,77.4,77.26,77.4,24784.0,75.7526,75.782,75.6449,75.782,24784.0
2023-12-27 13:00:00,77.41,77.65,77.33,77.42,107606.0,75.7918,76.0267,75.7134,75.8016,107606.0
2023-12-27 13:30:00,77.42,77.53,77.28,77.29,106099.0,75.8016,75.9093,75.6645,75.6743,106099.0
2023-12-27 14:00:00,77.27,77.32,77.06,77.25,24482.0,75.6547,75.7036,75.4491,75.6351,24482.0
2023-12-27 14:30:00,77.25,77.27,77.03,77.13,70477.0,75.6351,75.6547,75.4197,75.5176,70477.0
2023-12-27 15:00:00,77.14,77.36,77.13,77.32,33502.0,75.5274,75.7428,75.5176,75.7036,33502.0
2023-12-27 15:30:00,77.31,77.31,76.95,77.01,236555.0,75.6939,75.6939,75.3414,75.4001,236555.0
2023-12-28 09:30:00,76.71,76.88,76.31,76.78,38762.0,75.1064,75.2728,74.7148,75.1749,38762.0
2023-12-28 10:00:00,76.79,77.13,76.75,77.01,40300.0,75.1847,75.5176,75.1456,75.4001,40300.0
2023-12-28 10:30:00,77.02,77.16,76.62,76.69,42569.0,75.4099,75.547,75.0183,75.0868,42569.0
2023-12-28 11:00:00,76.68,76.8,76.6,76.67,26250.0,75.077,75.1945,74.9987,75.0672,26250.0
2023-12-28 11:30:00,76.66,76.73,76.54,76.73,24961.0,75.0574,75.126,74.94,75.126,24961.0
2023-12-28 12:00:00,76.73,76.84,76.72,76.83,29777.0,75.126,75.2337,75.1162,75.2239,29777.0
2023-12-28 12:30:00,76.82,76.88,76.75,76.77,30312.0,75.2141,75.2728,75.1456,75.1651,30312.0
2023-12-28 13:00:00,76.78,76.82,76.54,76.72,27371.0,75.1749,75.2141,74.94,75.1162,27371.0
2023-12-28 13:30:00,76.73,76.91,76.73,76.77,35108.0,75.126,75.3022,75.126,75.1651,35108.0
2023-12-28 14:00:00,76.79,76.81,76.67,76.77,33598.0,75.1847,75.2043,75.0672,75.1651,33598.0
2023-12-28 14:30:00,76.76,76.83,76.7,76.73,38366.0,75.1554,75.2239,75.0966,75.126,38366.0
2023-12-28 15:00:00,76.73,76.78,76.63,76.65,57073.0,75.126,75.1749,75.0281,75.0477,57073.0
2023-12-28 15:30:00,76.66,77.01,76.66,76.89,199842.0,75.0574,75.4001,75.0574,75.2826,199842.0
2023-12-29 09:30:00,76.82,77.1,76.5,77.0,42191.0,75.2141,75.4882,74.9008,75.3903,42191.0
2023-12-29 10:00:00,77.01,77.05,76.52,76.52,24119.0,75.4001,75.4393,74.9204,74.9204,24119.0
2023-12-29 10:30:00,76.52,76.59,76.25,76.44,29027.0,74.9204,74.9889,74.656,74.842,29027.0
2023-12-29 11:00:00,76.42,76.54,76.18,76.25,21496.0,74.8225,74.94,74.5875,74.656,21496.0
2023-12-29 11:30:00,76.24,76.41,76.19,76.23,24000.0,74.6462,74.8127,74.5973,74.6364,24000.0
2023-12-29 12:00:00,76.25,76.34,76.11,76.14,21391.0,74.656,74.7441,74.5189,74.5483,21391.0
2023-12-29 12:30:00,76.17,76.49,76.17,76.48,16335.0,74.5777,74.891,74.5777,74.8812,16335.0
2023-12-29 13:00:00,76.47,76.47,76.32,76.36,13922.0,74.8714,74.8714,74.7246,74.7637,13922.0
2023-12-29 13:30:00,76.36,76.51,76.34,76.45,17172.0,74.7637,74.9106,74.7441,74.8518,17172.0
2023-12-29 14:00:00,76.44,76.48,76.33,76.41,18845.0,74.842,74.8812,74.7343,74.8127,18845.0
2023-12-29 14:30:00,76.44,76.53,76.42,76.52,18869.0,74.842,74.9302,74.8225,74.9204,18869.0
2023-12-29 15:00:00,76.52,76.65,76.44,76.62,30027.0,74.9204,75.0477,74.842,75.0183,30027.0
2023-12-29 15:30:00,76.61,76.62,76.12,76.13,194735.0,75.0085,75.0183,74.5287,74.5385,194735.0
2024-01-02 09:30:00,75.17,75.84,74.63,75.84,35826.0,73.5986,74.2546,73.0699,74.2546,35826.0
2024-01-02 10:00:00,75.86,76.02,75.59,75.72,39800.0,74.2742,74.4308,74.0098,74.1371,39800.0
2024-01-02 10:30:00,75.7,75.72,75.15,75.23,27031.0,74.1175,74.1371,73.579,73.6573,27031.0
2024-01-02 11:00:00,75.21,75.62,75.21,75.52,55528.0,73.6378,74.0392,73.6378,73.9413,55528.0
2024-01-02 11:30:00,75.5,75.87,75.44,75.87,64968.0,73.9217,74.284,73.8629,74.284,64968.0
2024-01-02 12:00:00,75.86,75.87,75.61,75.68,40536.0,74.2742,74.284,74.0294,74.0979,40536.0
2024-01-02 12:30:00,75.67,75.92,75.6,75.64,34872.0,74.0881,74.3329,74.0196,74.0588,34872.0
2024-01-02 13:00:00,75.61,75.68,75.48,75.54,29188.0,74.0294,74.0979,73.9021,73.9609,29188.0
2024-01-02 13:30:00,75.52,75.62,75.45,75.48,38843.0,73.9413,74.0392,73.8727,73.9021,38843.0
2024-01-02 14:00:00,75.46,75.48,75.24,75.4,54004.0,73.8825,73.9021,73.6671,73.8238,54004.0
2024-01-02 14:30:00,75.38,75.39,74.93,74.97,37305.0,73.8042,73.814,73.3636,73.4028,37305.0
2024-01-02 15:00:00,74.97,75.18,74.91,75.14,57863.0,73.4028,73.6084,73.344,73.5692,57863.0
2024-01-02 15:30:00,75.13,75.51,75.04,75.5,175606.0,73.5594,73.9315,73.4713,73.9217,175606.0
2024-01-03 09:30:00,74.08,74.45,73.61,73.92,29762.0,72.5314,72.8936,72.0712,72.3747,29762.0
2024-01-03 10:00:00,74.06,74.27,73.61,73.63,27595.0,72.5118,72.7174,72.0712,72.0908,27595.0
2024-01-03 10:30:00,73.64,73.64,73.08,73.41,23385.0,72.1006,72.1006,71.5523,71.8754,23385.0
2024-01-03 11:00:00,73.46,73.63,73.38,73.53,13764.0,71.9243,72.0908,71.846,71.9929,13764.0
2024-01-03 11:30:00,73.55,73.55,73.33,73.51,14909.0,72.0125,72.0125,71.7971,71.9733,14909.0
2024-01-03 12:00:00,73.53,73.6,73.41,73.54,16319.0,71.9929,72.0614,71.8754,72.0027,16319.0
2024-01-03 12:30:00,73.57,73.76,73.45,73.73,16117.0,72.032,72.2181,71.9145,72.1887,16117.0
2024-01-03 13:00:00,73.74,73.98,73.74,73.98,14337.0,72.1985,72.4335,72.1985,72.4335,14337.0
2024-01-03 13:30:00,73.97,74.01,73.77,73.83,13778.0,72.4237,72.4628,72.2279,72.2866,13778.0
2024-01-03 14:00:00,73.8,74.12,73.63,74.08,38053.0,72.2572,72.5705,72.0908,72.5314,38053.0
2024-01-03 14:30:00,74.14,74.19,73.92,74.03,53756.0,72.5901,72.6391,72.3747,72.4824,53756.0
2024-01-03 15:00:00,74.03,74.04,73.66,73.86,68615.0,72.4824,72.4922,72.1202,72.316,68615.0
2024-01-03 15:30:00,73.87,74.2,73.84,74.16,247412.0,72.3258,72.6489,72.2964,72.6097,247412.0
2024-01-04 09:30:00,73.73,74.3,73.51,73.96,30169.0,72.1887,72.7468,71.9733,72.4139,30169.0
2024-01-04 10:00:00,73.91,74.34,73.9,74.24,27432.0,72.3649,72.7859,72.3551,72.688,27432.0
2024-01-04 10:30:00,74.25,74.4,74.03,74.19,53113.0,72.6978,72.8447,72.4824,72.6391,53113.0
2024-01-04 11:00:00,74.19,74.29,74.02,74.11,29690.0,72.6391,72.737,72.4726,72.5608,29690.0
2024-01-04 11:30:00,74.14,74.19,73.72,73.9,52605.0,72.5901,72.6391,72.1789,72.3551,52605.0
2024-01-04 12:00:00,73.92,73.94,73.72,73.87,42527.0,72.3747,72.3943,72.1789,72.3258,42527.0
2024-01-04 12:30:00,73.88,74.01,73.79,73.96,32204.0,72.3356,72.4628,72.2474,72.4139,32204.0
2024-01-04 13:00:00,73.97,74.25,73.95,74.2,30452.0,72.4237,72.6978,72.4041,72.6489,30452.0
2024-01-04 13:30:00,74.23,74.39,74.2,74.25,41044.0,72.6782,72.8349,72.6489,72.6978,41044.0
2024-01-04 14:00:00,74.26,74.4,74.18,74.32,53427.0,72.7076,72.8447,72.6293,72.7664,53427.0
2024-01-04 14:30:00,74.31,74.5,74.26,74.41,43396.0,72.7566,72.9426,72.7076,72.8545,43396.0
2024-01-04 15:00:00,74.42,74.62,74.23,74.32,38505.0,72.8643,73.0601,72.6782,72.7664,38505.0
2024-01-04 15:30:00,74.31,74.47,73.94,74.02,164023.0,72.7566,72.9132,72.3943,72.4726,164023.0
2024-01-05 09:30:00,73.47,75.14,73.47,74.91,19647.0,71.9341,73.5692,71.9341,73.344,19647.0
2024-01-05 10:00:00,74.99,75.71,74.99,75.4,17690.0,73.4224,74.1273,73.4224,73.8238,17690.0
2024-01-05 10:30:00,75.36,75.62,75.3,75.52,19251.0,73.7846,74.0392,73.7259,73.9413,19251.0
2024-01-05 11:00:00,75.37,75.55,75.18,75.23,14084.0,73.7944,73.9706,73.6084,73.6573,14084.0
2024-01-05 11:30:00,75.25,75.26,75.06,75.07,11099.0,73.6769,73.6867,73.4909,73.5007,11099.0
2024-01-05 12:00:00,75.1,75.1,74.74,74.78,21304.0,73.5301,73.5301,73.1776,73.2167,21304.0
2024-01-05 12:30:00,74.78,74.91,74.75,74.89,7695.0,73.2167,73.344,73.1874,73.3244,7695.0
2024-01-05 13:00:00,74.81,74.97,74.71,74.96,9287.0,73.2461,73.4028,73.1482,73.393,9287.0
2024-01-05 13:30:00,75.01,75.01,74.79,74.79,74089.0,73.4419,73.4419,73.2265,73.2265,74089.0
2024-01-05 14:00:00,74.8,74.98,74.77,74.89,42235.0,73.2363,73.4126,73.207,73.3244,42235.0
2024-01-05 14:30:00,74.89,74.92,74.44,74.53,27490.0,73.3244,73.3538,72.8839,72.972,27490.0
2024-01-05 15:00:00,74.48,74.76,74.44,74.66,52250.0,72.923,73.1972,72.8839,73.0993,52250.0
2024-01-05 15:30:00,74.65,74.81,74.55,74.72,116398.0,73.0895,73.2461,72.9916,73.158,116398.0
2024-01-08 09:30:00,75.06,75.5,74.6,75.5,43295.0,73.4909,73.9217,73.0405,73.9217,43295.0
2024-01-08 10:00:00,75.48,75.82,75.38,75.66,144435.0,73.9021,74.235,73.8042,74.0783,144435.0
2024-01-08 10:30:00,75.65,75.93,75.43,75.53,96331.0,74.0686,74.3427,73.8532,73.9511,96331.0
2024-01-08 11:00:00,75.58,75.77,75.51,75.62,69203.0,74.0,74.1861,73.9315,74.0392,69203.0
2024-01-08 11:30:00,75.64,75.69,75.44,75.48,71982.0,74.0588,74.1077,73.8629,73.9021,71982.0
2024-01-08 12:00:00,75.48,75.55,75.22,75.22,80758.0,73.9021,73.9706,73.6475,73.6475,80758.0
2024-01-08 12:30:00,75.24,75.41,75.22,75.39,21675.0,73.6671,73.8336,73.6475,73.814,21675.0
2024-01-08 13:00:00,75.41,75.5,75.34,75.38,23172.0,73.8336,73.9217,73.765,73.8042,23172.0
2024-01-08 13:30:00,75.38,75.53,75.37,75.52,26873.0,73.8042,73.9511,73.7944,73.9413,26873.0
2024-01-08 14:00:00,75.52,75.75,75.51,75.75,30482.0,73.9413,74.1665,73.9315,74.1665,30482.0
2024-01-08 14:30:00,75.76,76.06,75.69,76.04,47028.0,74.1763,74.47,74.1077,74.4504,47028.0
2024-01-08 15:00:00,76.06,76.46,76.0,76.32,55115.0,74.47,74.8616,74.4112,74.7246,55115.0
2024-01-08 15:30:00,76.32,76.69,76.29,76.5,200630.0,74.7246,75.0868,74.6952,74.9008,200630.0
2024-01-09 09:30:00,75.56,76.59,75.51,76.36,34909.0,73.9804,74.9889,73.9315,74.7637,34909.0
2024-01-09 10:00:00,76.41,76.46,76.16,76.34,30082.0,74.8127,74.8616,74.5679,74.7441,30082.0
2024-01-09 10:30:00,76.36,76.41,76.1,76.15,22342.0,74.7637,74.8127,74.5092,74.5581,22342.0
2024-01-09 11:00:00,76.09,76.39,76.07,76.37,16225.0,74.4994,74.7931,74.4798,74.7735,16225.0
2024-01-09 11:30:00,76.39,76.66,76.35,76.62,14190.0,74.7931,75.0574,74.7539,75.0183,14190.0
2024-01-09 12:00:00,76.64,76.73,76.57,76.73,16161.0,75.0379,75.126,74.9693,75.126,16161.0
2024-01-09 12:30:00,76.75,76.79,76.67,76.73,16664.0,75.1456,75.1847,75.0672,75.126,16664.0
2024-01-09 13:00:00,76.76,76.98,76.74,76.83,28092.0,75.1554,75.3708,75.1358,75.2239,28092.0
2024-01-09 13:30:00,76.83,77.04,76.65,76.94,39001.0,75.2239,75.4295,75.0477,75.3316,39001.0
2024-01-09 14:00:00,76.96,77.03,76.67,76.7,23609.0,75.3512,75.4197,75.0672,75.0966,23609.0
2024-01-09 14:30:00,76.71,76.78,76.55,76.66,22863.0,75.1064,75.1749,74.9497,75.0574,22863.0
2024-01-09 15:00:00,76.67,76.89,76.66,76.73,33392.0,75.0672,75.2826,75.0574,75.126,33392.0
2024-01-09 15:30:00,76.72,77.14,76.66,77.12,192730.0,75.1162,75.5274,75.0574,75.5078,192730.0
2024-01-10 09:30:00,77.41,77.88,77.11,77.44,24860.0,75.7918,76.2519,75.498,75.8211,24860.0
2024-01-10 10:00:00,77.42,77.56,76.99,77.54,25965.0,75.8016,75.9386,75.3805,75.919,25965.0
2024-01-10 10:30:00,77.58,77.87,77.58,77.84,25873.0,75.9582,76.2422,75.9582,76.2128,25873.0
2024-01-10 11:00:00,77.87,77.92,77.54,77.55,30555.0,76.2422,76.2911,75.919,75.9288,30555.0
2024-01-10 11:30:00,77.54,77.63,77.43,77.48,14630.0,75.919,76.0072,75.8113,75.8603,14630.0
2024-01-10 12:00:00,77.46,77.57,77.39,77.53,11096.0,75.8407,75.9484,75.7722,75.9093,11096.0
2024-01-10 12:30:00,77.54,77.59,77.45,77.54,13306.0,75.919,75.968,75.8309,75.919,13306.0
2024-01-10 13:00:00,77.49,77.65,77.42,77.57,17140.0,75.8701,76.0267,75.8016,75.9484,17140.0
2024-01-10 13:30:00,77.57,77.77,77.54,77.74,13117.0,75.9484,76.1442,75.919,76.1149,13117.0
2024-01-10 14:00:00,77.66,77.8,77.64,77.77,14978.0,76.0365,76.1736,76.017,76.1442,14978.0
2024-01-10 14:30:00,77.79,78.06,77.76,78.05,20916.0,76.1638,76.4282,76.1344,76.4184,20916.0
2024-01-10 15:00:00,78.07,78.28,78.04,78.17,73692.0,76.438,76.6436,76.4086,76.5359,73692.0
2024-01-10 15:30:00,78.17,78.42,77.96,78.4,202354.0,76.5359,76.7807,76.3303,76.7611,202354.0
2024-01-11 09:30:00,77.99,78.67,77.77,78.09,24539.0,76.3596,77.0254,76.1442,76.4576,24539.0
2024-01-11 10:00:00,78.04,78.1,77.35,77.41,499054.0,76.4086,76.4673,75.733,75.7918,499054.0
2024-01-11 10:30:00,77.45,77.65,77.14,77.21,54347.0,75.8309,76.0267,75.5274,75.5959,54347.0
2024-01-11 11:00:00,77.24,77.47,77.03,77.17,20041.0,75.6253,75.8505,75.4197,75.5568,20041.0
2024-01-11 11:30:00,77.17,77.43,77.01,77.24,19453.0,75.5568,75.8113,75.4001,75.6253,19453.0
2024-01-11 12:00:00,77.26,77.56,77.26,77.4,17462.0,75.6449,75.9386,75.6449,75.782,17462.0
2024-01-11 12:30:00,77.4,77.76,77.4,77.68,13559.0,75.782,76.1344,75.782,76.0561,13559.0
2024-01-11 13:00:00,77.68,78.02,77.67,77.99,16442.0,76.0561,76.389,76.0463,76.3596,16442.0
2024-01-11 13:30:00,78.0,78.09,77.84,78.09,16092.0,76.3694,76.4576,76.2128,76.4576,16092.0
2024-01-11 14:00:00,78.1,78.22,77.88,78.22,20926.0,76.4673,76.5848,76.2519,76.5848,20926.0
2024-01-11 14:30:00,78.24,78.31,78.1,78.31,18277.0,76.6044,76.673,76.4673,76.673,18277.0
2024-01-11 15:00:00,78.32,78.46,78.18,78.44,37399.0,76.6827,76.8198,76.5457,76.8002,37399.0
2024-01-11 15:30:00,78.45,78.62,78.32,78.56,100223.0,76.81,76.9765,76.6827,76.9177,100223.0
2024-01-12 09:30:00,79.26,79.26,78.29,78.29,28730.0,77.6031,77.6031,76.6534,76.6534,28730.0
2024-01-12 10:00:00,78.23,78.28,77.51,77.52,26578.0,76.5946,76.6436,75.8897,75.8995,26578.0
2024-01-12 10:30:00,77.48,77.76,77.19,77.38,20149.0,75.8603,76.1344,75.5764,75.7624,20149.0
2024-01-12 11:00:00,77.39,77.98,77.35,77.9,11897.0,75.7722,76.3499,75.733,76.2715,11897.0
2024-01-12 11:30:00,77.95,77.96,77.65,77.76,12407.0,76.3205,76.3303,76.0267,76.1344,12407.0
2024-01-12 12:00:00,77.77,77.95,77.69,77.82,9269.0,76.1442,76.3205,76.0659,76.1932,9269.0
2024-01-12 12:30:00,77.85,78.04,77.72,77.89,8528.0,76.2226,76.4086,76.0953,76.2617,8528.0
2024-01-12 13:00:00,77.91,77.98,77.9,77.98,10355.0,76.2813,76.3499,76.2715,76.3499,10355.0
2024-01-12 13:30:00,78.01,78.16,77.97,78.16,15581.0,76.3792,76.5261,76.3401,76.5261,15581.0
2024-01-12 14:00:00,78.15,78.28,78.13,78.23,21117.0,76.5163,76.6436,76.4967,76.5946,21117.0
2024-01-12 14:30:00,78.21,78.23,77.99,78.05,19098.0,76.575,76.5946,76.3596,76.4184,19098.0
2024-01-12 15:00:00,78.04,78.05,77.87,77.95,22204.0,76.4086,76.4184,76.2422,76.3205,22204.0
2024-01-12 15:30:00,77.95,78.06,77.84,77.87,158018.0,76.3205,76.4282,76.2128,76.2422,158018.0
2024-01-16 09:30:00,76.97,76.97,76.43,76.7,12009.0,75.361,75.361,74.8323,75.0966,12009.0
2024-01-16 10:00:00,76.74,77.08,76.62,77.06,17941.0,75.1358,75.4687,75.0183,75.4491,17941.0
2024-01-16 10:30:00,77.08,77.36,77.08,77.23,17257.0,75.4687,75.7428,75.4687,75.6155,17257.0
2024-01-16 11:00:00,77.23,77.26,76.9,77.13,50176.0,75.6155,75.6449,75.2924,75.5176,50176.0
2024-01-16 11:30:00,77.13,77.17,77.01,77.12,17552.0,75.5176,75.5568,75.4001,75.5078,17552.0
2024-01-16 12:00:00,77.07,77.13,76.74,76.79,15759.0,75.4589,75.5176,75.1358,75.1847,15759.0
2024-01-16 12:30:00,76.76,76.81,76.65,76.81,13583.0,75.1554,75.2043,75.0477,75.2043,13583.0
2024-01-16 13:00:00,76.83,77.07,76.8,77.06,13919.0,75.2239,75.4589,75.1945,75.4491,13919.0
2024-01-16 13:30:00,77.09,77.13,76.79,76.85,13837.0,75.4785,75.5176,75.1847,75.2435,13837.0
2024-01-16 14:00:00,76.86,76.9,76.56,76.65,16517.0,75.2533,75.2924,74.9595,75.0477,16517.0
2024-01-16 14:30:00,76.63,76.8,76.59,76.76,19287.0,75.0281,75.1945,74.9889,75.1554,19287.0
2024-01-16 15:00:00,76.77,76.82,76.64,76.79,19087.0,75.1651,75.2141,75.0379,75.1847,19087.0
2024-01-16 15:30:00,76.79,77.16,76.77,77.12,69902.0,75.1847,75.547,75.1651,75.5078,69902.0
2024-01-17 09:30:00,76.11,76.58,75.93,76.06,35383.0,74.5189,74.9791,74.3427,74.47,35383.0
2024-01-17 10:00:00,76.18,76.37,75.89,75.95,17954.0,74.5875,74.7735,74.3035,74.3623,17954.0
2024-01-17 10:30:00,75.91,76.28,75.87,76.25,40587.0,74.3231,74.6854,74.284,74.656,40587.0
2024-01-17 11:00:00,76.24,76.48,76.21,76.37,16621.0,74.6462,74.8812,74.6169,74.7735,16621.0
2024-01-17 11:30:00,76.35,76.51,76.31,76.42,15737.0,74.7539,74.9106,74.7148,74.8225,15737.0
2024-01-17 12:00:00,76.4,76.41,76.12,76.15,12800.0,74.8029,74.8127,74.5287,74.5581,12800.0
2024-01-17 12:30:00,76.13,76.24,76.02,76.21,9493.0,74.5385,74.6462,74.4308,74.6169,9493.0
2024-01-17 13:00:00,76.25,76.3,75.96,76.01,17179.0,74.656,74.705,74.3721,74.421,17179.0
2024-01-17 13:30:00,75.99,76.06,75.87,76.04,28691.0,74.4015,74.47,74.284,74.4504,28691.0
2024-01-17 14:00:00,76.08,76.29,76.08,76.21,10428.0,74.4896,74.6952,74.4896,74.6169,10428.0
2024-01-17 14:30:00,76.22,76.32,76.2,76.24,11829.0,74.6266,74.7246,74.6071,74.6462,11829.0
2024-01-17 15:00:00,76.24,76.25,76.02,76.22,22103.0,74.6462,74.656,74.4308,74.6266,22103.0
2024-01-17 15:30:00,76.22,76.42,76.16,76.29,128770.0,74.6266,74.8225,74.5679,74.6952,128770.0
2024-01-18 09:30:00,76.95,77.16,76.38,76.67,27661.0,75.3414,75.547,74.7833,75.0672,27661.0
2024-01-18 10:00:00,76.69,77.13,76.53,76.95,31260.0,75.0868,75.5176,74.9302,75.3414,31260.0
2024-01-18 10:30:00,77.0,77.04,76.54,76.62,10996.0,75.3903,75.4295,74.94,75.0183,10996.0
2024-01-18 11:00:00,76.59,76.7,76.43,76.7,13673.0,74.9889,75.0966,74.8323,75.0966,13673.0
2024-01-18 11:30:00,76.66,76.69,76.3,76.38,11222.0,75.0574,75.0868,74.705,74.7833,11222.0
2024-01-18 12:00:00,76.33,76.33,75.98,76.05,20411.0,74.7343,74.7343,74.3917,74.4602,20411.0
2024-01-18 12:30:00,76.06,76.17,75.98,75.98,7352.0,74.47,74.5777,74.3917,74.3917,7352.0
2024-01-18 13:00:00,75.97,75.97,75.78,75.88,9860.0,74.3819,74.3819,74.1958,74.2938,9860.0
2024-01-18 13:30:00,75.9,76.2,75.9,76.15,9673.0,74.3133,74.6071,74.3133,74.5581,9673.0
2024-01-18 14:00:00,76.14,76.48,76.13,76.42,26987.0,74.5483,74.8812,74.5385,74.8225,26987.0
2024-01-18 14:30:00,76.43,76.63,76.35,76.62,16590.0,74.8323,75.0281,74.7539,75.0183,16590.0
2024-01-18 15:00:00,76.62,76.96,76.6,76.94,14667.0,75.0183,75.3512,74.9987,75.3316,14667.0
2024-01-18 15:30:00,76.96,77.26,76.95,77.23,71988.0,75.3512,75.6449,75.3414,75.6155,71988.0
2024-01-19 09:30:00,76.88,77.09,76.17,76.51,24793.0,75.2728,75.4785,74.5777,74.9106,24793.0
2024-01-19 10:00:00,76.71,76.72,76.3,76.42,16403.0,75.1064,75.1162,74.705,74.8225,16403.0
2024-01-19 10:30:00,76.41,76.59,76.29,76.36,14952.0,74.8127,74.9889,74.6952,74.7637,14952.0
2024-01-19 11:00:00,76.37,76.69,76.3,76.61,14338.0,74.7735,75.0868,74.705,75.0085,14338.0
2024-01-19 11:30:00,76.6,76.6,76.33,76.51,16615.0,74.9987,74.9987,74.7343,74.9106,16615.0
2024-01-19 12:00:00,76.53,76.75,76.42,76.75,12716.0,74.9302,75.1456,74.8225,75.1456,12716.0
2024-01-19 12:30:00,76.7,76.92,76.65,76.92,14933.0,75.0966,75.312,75.0477,75.312,14933.0
2024-01-19 13:00:00,76.9,77.24,76.83,77.23,19417.0,75.2924,75.6253,75.2239,75.6155,19417.0
2024-01-19 13:30:00,77.25,77.4,77.24,77.39,16467.0,75.6351,75.782,75.6253,75.7722,16467.0
2024-01-19 14:00:00,77.39,77.72,77.33,77.56,19116.0,75.7722,76.0953,75.7134,75.9386,19116.0
2024-01-19 14:30:00,77.61,77.72,77.49,77.68,19742.0,75.9876,76.0953,75.8701,76.0561,19742.0
2024-01-19 15:00:00,77.67,77.75,77.58,77.61,38280.0,76.0463,76.1247,75.9582,75.9876,38280.0
2024-01-19 15:30:00,77.64,77.85,77.47,77.84,105546.0,76.017,76.2226,75.8505,76.2128,105546.0
2024-01-22 09:30:00,78.62,79.14,78.4,78.99,21341.0,76.9765,77.4856,76.7611,77.3387,21341.0
2024-01-22 10:00:00,79.0,79.32,78.88,79.29,155275.0,77.3485,77.6618,77.231,77.6325,155275.0
2024-01-22 10:30:00,79.28,79.28,78.62,78.77,26718.0,77.6227,77.6227,76.9765,77.1233,26718.0
2024-01-22 11:00:00,78.78,78.78,78.57,78.74,11952.0,77.1331,77.1331,76.9275,77.094,11952.0
2024-01-22 11:30:00,78.78,78.92,78.7,78.89,17585.0,77.1331,77.2702,77.0548,77.2408,17585.0
2024-01-22 12:00:00,78.91,78.95,78.73,78.89,5678.0,77.2604,77.2996,77.0842,77.2408,5678.0
2024-01-22 12:30:00,78.91,78.91,78.78,78.81,8045.0,77.2604,77.2604,77.1331,77.1625,8045.0
2024-01-22 13:00:00,78.81,78.98,78.77,78.84,11994.0,77.1625,77.3289,77.1233,77.1919,11994.0
2024-01-22 13:30:00,78.85,79.14,78.82,79.1,13728.0,77.2017,77.4856,77.1723,77.4464,13728.0
2024-01-22 14:00:00,79.11,79.22,78.98,79.08,14831.0,77.4562,77.5639,77.3289,77.4269,14831.0
2024-01-22 14:30:00,79.07,79.18,78.98,79.16,34108.0,77.4171,77.5248,77.3289,77.5052,34108.0
2024-01-22 15:00:00,79.19,79.48,79.09,79.46,37703.0,77.5346,77.8185,77.4366,77.7989,37703.0
2024-01-22 15:30:00,79.46,79.57,79.32,79.46,98831.0,77.7989,77.9066,77.6618,77.7989,98831.0
2024-01-23 09:30:00,79.11,79.11,78.14,78.15,51342.0,77.4562,77.4562,76.5065,76.5163,51342.0
2024-01-23 10:00:00,78.14,78.15,77.53,77.56,122885.0,76.5065,76.5163,75.9093,75.9386,122885.0
2024-01-23 10:30:00,77.54,77.55,76.6,77.03,45992.0,75.919,75.9288,74.9987,75.4197,45992.0
2024-01-23 11:00:00,77.06,77.55,77.06,77.53,104669.0,75.4491,75.9288,75.4491,75.9093,104669.0
2024-01-23 11:30:00,77.53,77.62,77.06,77.5,279164.0,75.9093,75.9974,75.4491,75.8799,279164.0
2024-01-23 12:00:00,77.48,77.51,77.33,77.43,42879.0,75.8603,75.8897,75.7134,75.8113,42879.0
2024-01-23 12:30:00,77.4,77.42,76.78,77.05,48193.0,75.782,75.8016,75.1749,75.4393,48193.0
2024-01-23 13:00:00,77.05,77.23,76.97,77.03,37795.0,75.4393,75.6155,75.361,75.4197,37795.0
2024-01-23 13:30:00,77.03,77.16,76.9,77.11,27504.0,75.4197,75.547,75.2924,75.498,27504.0
2024-01-23 14:00:00,77.08,77.13,76.81,76.83,46501.0,75.4687,75.5176,75.2043,75.2239,46501.0
2024-01-23 14:30:00,76.84,77.23,76.61,77.18,30012.0,75.2337,75.6155,75.0085,75.5666,30012.0
2024-01-23 15:00:00,77.19,77.42,77.12,77.32,38178.0,75.5764,75.8016,75.5078,75.7036,38178.0
2024-01-23 15:30:00,77.31,77.32,76.84,76.86,220267.0,75.6939,75.7036,75.2337,75.2533,220267.0
2024-01-24 09:30:00,77.65,77.73,76.88,77.07,28037.0,76.0267,76.1051,75.2728,75.4589,28037.0
2024-01-24 10:00:00,77.07,77.18,76.61,76.97,55505.0,75.4589,75.5666,75.0085,75.361,55505.0
2024-01-24 10:30:00,76.92,77.14,76.7,76.84,21215.0,75.312,75.5274,75.0966,75.2337,21215.0
2024-01-24 11:00:00,76.88,77.03,76.77,76.99,28730.0,75.2728,75.4197,75.1651,75.3805,28730.0
2024-01-24 11:30:00,76.96,76.98,76.83,76.89,12707.0,75.3512,75.3708,75.2239,75.2826,12707.0
2024-01-24 12:00:00,76.88,76.92,76.79,76.89,17906.0,75.2728,75.312,75.1847,75.2826,17906.0
2024-01-24 12:30:00,76.87,76.99,76.68,76.85,15111.0,75.2631,75.3805,75.077,75.2435,15111.0
2024-01-24 13:00:00,76.85,76.86,76.29,76.3,20561.0,75.2435,75.2533,74.6952,74.705,20561.0
2024-01-24 13:30:00,76.26,76.26,75.94,76.11,25296.0,74.6658,74.6658,74.3525,74.5189,25296.0
2024-01-24 14:00:00,76.13,76.16,75.74,75.99,24762.0,74.5385,74.5679,74.1567,74.4015,24762.0
2024-01-24 14:30:00,76.02,76.33,75.95,76.25,16274.0,74.4308,74.7343,74.3623,74.656,16274.0
2024-01-24 15:00:00,76.23,76.31,75.78,75.84,44624.0,74.6364,74.7148,74.1958,74.2546,44624.0
2024-01-24 15:30:00,75.85,76.13,75.72,75.94,142492.0,74.2644,74.5385,74.1371,74.3525,142492.0
2024-01-25 09:30:00,76.99,77.54,76.63,77.32,48583.0,75.3805,75.919,75.0281,75.7036,48583.0
2024-01-25 10:00:00,77.39,77.73,77.11,77.42,187344.0,75.7722,76.1051,75.498,75.8016,187344.0
2024-01-25 10:30:00,77.47,77.62,77.34,77.61,76192.0,75.8505,75.9974,75.7232,75.9876,76192.0
2024-01-25 11:00:00,77.6,78.0,77.44,77.92,42310.0,75.9778,76.3694,75.8211,76.2911,42310.0
2024-01-25 11:30:00,77.89,77.95,77.68,77.77,24934.0,76.2617,76.3205,76.0561,76.1442,24934.0
2024-01-25 12:00:00,77.72,77.89,77.53,77.79,28671.0,76.0953,76.2617,75.9093,76.1638,28671.0
2024-01-25 12:30:00,77.8,77.81,77.67,77.73,23478.0,76.1736,76.1834,76.0463,76.1051,23478.0
2024-01-25 13:00:00,77.76,78.01,77.75,77.85,46310.0,76.1344,76.3792,76.1247,76.2226,46310.0
2024-01-25 13:30:00,77.81,78.03,77.81,77.89,34747.0,76.1834,76.3988,76.1834,76.2617,34747.0
2024-01-25 14:00:00,77.87,78.25,77.77,78.2,196757.0,76.2422,76.6142,76.1442,76.5653,196757.0
2024-01-25 14:30:00,78.2,78.29,78.13,78.28,30858.0,76.5653,76.6534,76.4967,76.6436,30858.0
2024-01-25 15:00:00,78.27,78.43,78.23,78.33,44282.0,76.6338,76.7904,76.5946,76.6925,44282.0
2024-01-25 15:30:00,78.33,78.85,78.32,78.84,218524.0,76.6925,77.2017,76.6827,77.1919,218524.0
2024-01-26 09:30:00,78.82,79.37,78.82,79.17,26380.0,77.1723,77.7108,77.1723,77.515,26380.0
2024-01-26 10:00:00,79.2,79.55,78.87,79.46,228861.0,77.5443,77.887,77.2212,77.7989,228861.0
2024-01-26 10:30:00,79.46,80.07,79.36,79.66,107586.0,77.7989,78.3962,77.701,77.9947,107586.0
2024-01-26 11:00:00,79.7,79.71,79.25,79.37,167875.0,78.0339,78.0437,77.5933,77.7108,167875.0
2024-01-26 11:30:00,79.35,79.43,79.2,79.42,17970.0,77.6912,77.7695,77.5443,77.7597,17970.0
2024-01-26 12:00:00,79.42,79.54,79.28,79.4,32972.0,77.7597,77.8772,77.6227,77.7402,32972.0
2024-01-26 12:30:00,79.4,79.42,78.9,78.99,62147.0,77.7402,77.7597,77.2506,77.3387,62147.0
2024-01-26 13:00:00,79.0,79.32,78.92,79.25,31358.0,77.3485,77.6618,77.2702,77.5933,31358.0
2024-01-26 13:30:00,79.26,79.41,79.13,79.24,87932.0,77.6031,77.75,77.4758,77.5835,87932.0
2024-01-26 14:00:00,79.24,79.3,79.07,79.3,31855.0,77.5835,77.6423,77.4171,77.6423,31855.0
2024-01-26 14:30:00,79.29,79.43,79.24,79.36,89581.0,77.6325,77.7695,77.5835,77.701,89581.0
2024-01-26 15:00:00,79.36,79.38,79.22,79.31,32011.0,77.701,77.7206,77.5639,77.652,32011.0
2024-01-26 15:30:00,79.33,79.35,79.11,79.15,144077.0,77.6716,77.6912,77.4562,77.4954,144077.0
2024-01-29 09:30:00,79.47,80.23,79.1,79.79,57613.0,77.8087,78.5528,77.4464,78.122,57613.0
2024-01-29 10:00:00,79.81,79.82,79.42,79.67,56178.0,78.1416,78.1514,77.7597,78.0045,56178.0
2024-01-29 10:30:00,79.65,79.9,79.29,79.39,105437.0,77.9849,78.2297,77.6325,77.7304,105437.0
2024-01-29 11:00:00,79.39,79.6,79.32,79.42,98185.0,77.7304,77.936,77.6618,77.7597,98185.0
2024-01-29 11:30:00,79.4,79.51,79.2,79.28,43773.0,77.7402,77.8479,77.5443,77.6227,43773.0
2024-01-29 12:00:00,79.27,79.3,79.06,79.22,27961.0,77.6129,77.6423,77.4073,77.5639,27961.0
2024-01-29 12:30:00,79.21,79.34,79.21,79.27,24240.0,77.5541,77.6814,77.5541,77.6129,24240.0
2024-01-29 13:00:00,79.29,79.47,79.19,79.45,20933.0,77.6325,77.8087,77.5346,77.7891,20933.0
2024-01-29 13:30:00,79.46,79.55,79.27,79.32,28012.0,77.7989,77.887,77.6129,77.6618,28012.0
2024-01-29 14:00:00,79.31,79.7,79.31,79.7,28018.0,77.652,78.0339,77.652,78.0339,28018.0
2024-01-29 14:30:00,79.68,79.94,79.39,79.43,97239.0,78.0143,78.2689,77.7304,77.7695,97239.0
2024-01-29 15:00:00,79.46,80.09,79.46,80.02,27520.0,77.7989,78.4157,77.7989,78.3472,27520.0
2024-01-29 15:30:00,80.01,80.2,79.9,80.06,135291.0,78.3374,78.5234,78.2297,78.3864,135291.0
2024-01-30 09:30:00,79.89,80.28,79.32,80.1,77085.0,78.2199,78.6018,77.6618,78.4255,77085.0
2024-01-30 10:00:00,80.09,80.23,79.93,80.1,54292.0,78.4157,78.5528,78.2591,78.4255,54292.0
2024-01-30 10:30:00,80.08,80.21,79.82,80.12,40413.0,78.406,78.5332,78.1514,78.4451,40413.0
2024-01-30 11:00:00,80.11,80.18,79.98,80.06,59105.0,78.4353,78.5039,78.308,78.3864,59105.0
2024-01-30 11:30:00,80.07,80.11,79.97,80.04,30152.0,78.3962,78.4353,78.2983,78.3668,30152.0
2024-01-30 12:00:00,80.03,80.36,80.03,80.22,61212.0,78.357,78.6801,78.357,78.543,61212.0
2024-01-30 12:30:00,80.21,80.27,80.03,80.18,19756.0,78.5332,78.592,78.357,78.5039,19756.0
2024-01-30 13:00:00,80.15,80.32,80.01,80.24,26310.0,78.4745,78.6409,78.3374,78.5626,26310.0
2024-01-30 13:30:00,80.26,80.39,80.23,80.31,60916.0,78.5822,78.7095,78.5528,78.6311,60916.0
2024-01-30 14:00:00,80.32,80.7,80.21,80.66,99796.0,78.6409,79.013,78.5332,78.9738,99796.0
2024-01-30 14:30:00,80.65,80.72,80.52,80.7,34806.0,78.964,79.0326,78.8368,79.013,34806.0
2024-01-30 15:00:00,80.72,80.91,80.58,80.83,66199.0,79.0326,79.2186,78.8955,79.1403,66199.0
2024-01-30 15:30:00,80.83,80.86,80.59,80.73,208703.0,79.1403,79.1696,78.9053,79.0424,208703.0
2024-01-31 09:30:00,78.82,80.23,76.26,79.0,227107.0,77.1723,78.5528,74.6658,77.3485,227107.0
2024-01-31 10:00:00,79.0,79.31,78.61,79.11,155156.0,77.3485,77.652,76.9667,77.4562,155156.0
2024-01-31 10:30:00,79.19,79.63,78.96,79.08,87724.0,77.5346,77.9654,77.3094,77.4269,87724.0
2024-01-31 11:00:00,79.08,79.51,79.02,79.03,69005.0,77.4269,77.8479,77.3681,77.3779,69005.0
2024-01-31 11:30:00,79.06,79.11,78.37,78.91,100308.0,77.4073,77.4562,76.7317,77.2604,100308.0
2024-01-31 12:00:00,78.9,79.04,78.58,78.59,63266.0,77.2506,77.3877,76.9373,76.9471,63266.0
2024-01-31 12:30:00,78.61,78.95,78.52,78.94,44568.0,76.9667,77.2996,76.8786,77.2898,44568.0
2024-01-31 13:00:00,78.94,79.04,78.5,78.54,57952.0,77.2898,77.3877,76.859,76.8981,57952.0
2024-01-31 13:30:00,78.52,78.93,78.5,78.7,68113.0,76.8786,77.28,76.859,77.0548,68113.0
2024-01-31 14:00:00,78.74,78.8,77.65,77.76,159912.0,77.094,77.1527,76.0267,76.1344,159912.0
2024-01-31 14:30:00,77.81,78.97,77.69,78.56,113479.0,76.1834,77.3192,76.0659,76.9177,113479.0
2024-01-31 15:00:00,78.49,78.52,77.39,77.46,129165.0,76.8492,76.8786,75.7722,75.8407,129165.0
2024-01-31 15:30:00,77.4,77.83,77.39,77.61,317837.0,75.782,76.203,75.7722,75.9876,317837.0
2024-02-01 09:30:00,78.52,78.64,77.16,77.37,68494.0,76.8786,76.9961,75.547,75.7526,68494.0
2024-02-01 10:00:00,77.31,77.82,77.0,77.65,51268.0,75.6939,76.1932,75.3903,76.0267,51268.0
2024-02-01 10:30:00,77.65,77.7,76.82,76.83,35815.0,76.0267,76.0757,75.2141,75.2239,35815.0
2024-02-01 11:00:00,76.8,77.2,76.79,77.07,46429.0,75.1945,75.5862,75.1847,75.4589,46429.0
2024-02-01 11:30:00,77.08,77.53,77.07,77.51,44764.0,75.4687,75.9093,75.4589,75.8897,44764.0
2024-02-01 12:00:00,77.52,78.13,77.51,78.01,35105.0,75.8995,76.4967,75.8897,76.3792,35105.0
2024-02-01 12:30:00,78.05,78.75,78.0,78.56,27825.0,76.4184,77.1038,76.3694,76.9177,27825.0
2024-02-01 13:00:00,78.57,78.63,78.11,78.2,36101.0,76.9275,76.9863,76.4771,76.5653,36101.0
2024-02-01 13:30:00,78.2,78.29,77.85,78.03,41814.0,76.5653,76.6534,76.2226,76.3988,41814.0
2024-02-01 14:00:00,78.06,78.29,78.03,78.25,59369.0,76.4282,76.6534,76.3988,76.6142,59369.0
2024-02-01 14:30:00,78.25,78.69,78.05,78.65,53866.0,76.6142,77.045,76.4184,77.0058,53866.0
2024-02-01 15:00:00,78.67,78.76,78.37,78.55,46831.0,77.0254,77.1135,76.7317,76.9079,46831.0
2024-02-01 15:30:00,78.55,78.84,78.55,78.75,155727.0,76.9079,77.1919,76.9079,77.1038,155727.0
2024-02-02 09:30:00,77.49,77.49,76.06,76.87,80343.0,75.8701,75.8701,74.47,75.2631,80343.0
2024-02-02 10:00:00,76.92,76.93,76.35,76.7,35046.0,75.312,75.3218,74.7539,75.0966,35046.0
2024-02-02 10:30:00,76.69,76.9,76.35,76.9,49835.0,75.0868,75.2924,74.7539,75.2924,49835.0
2024-02-02 11:00:00,76.94,77.21,76.8,77.2,32850.0,75.3316,75.5959,75.1945,75.5862,32850.0
2024-02-02 11:30:00,77.25,77.38,77.08,77.26,41973.0,75.6351,75.7624,75.4687,75.6449,41973.0
2024-02-02 12:00:00,77.27,77.43,77.09,77.41,30509.0,75.6547,75.8113,75.4785,75.7918,30509.0
2024-02-02 12:30:00,77.4,77.52,77.05,77.38,36659.0,75.782,75.8995,75.4393,75.7624,36659.0
2024-02-02 13:00:00,77.48,77.75,77.43,77.48,34586.0,75.8603,76.1247,75.8113,75.8603,34586.0
2024-02-02 13:30:00,77.52,77.77,77.44,77.75,46715.0,75.8995,76.1442,75.8211,76.1247,46715.0
2024-02-02 14:00:00,77.77,78.22,77.77,77.93,46878.0,76.1442,76.5848,76.1442,76.3009,46878.0
2024-02-02 14:30:00,77.94,78.06,77.61,77.79,30643.0,76.3107,76.4282,75.9876,76.1638,30643.0
2024-02-02 15:00:00,77.81,78.03,77.69,77.95,42355.0,76.1834,76.3988,76.0659,76.3205,42355.0
2024-02-02 15:30:00,77.95,77.97,77.4,77.42,241396.0,76.3205,76.3401,75.782,75.8016,241396.0
2024-02-05 09:30:00,76.32,76.75,75.98,76.38,33630.0,74.7246,75.1456,74.3917,74.7833,33630.0
2024-02-05 10:00:00,76.31,76.35,75.2,75.47,84164.0,74.7148,74.7539,73.628,73.8923,84164.0
2024-02-05 10:30:00,75.5,75.5,75.07,75.16,32144.0,73.9217,73.9217,73.5007,73.5888,32144.0
2024-02-05 11:00:00,75.17,75.68,75.12,75.5,64559.0,73.5986,74.0979,73.5496,73.9217,64559.0
2024-02-05 11:30:00,75.53,75.97,75.53,75.91,37939.0,73.9511,74.3819,73.9511,74.3231,37939.0
2024-02-05 12:00:00,75.9,76.21,75.78,76.2,48323.0,74.3133,74.6169,74.1958,74.6071,48323.0
2024-02-05 12:30:00,76.22,76.37,76.1,76.21,38904.0,74.6266,74.7735,74.5092,74.6169,38904.0
2024-02-05 13:00:00,76.22,76.41,76.09,76.22,45505.0,74.6266,74.8127,74.4994,74.6266,45505.0
2024-02-05 13:30:00,76.22,76.57,76.19,76.54,31263.0,74.6266,74.9693,74.5973,74.94,31263.0
2024-02-05 14:00:00,76.55,76.55,76.28,76.44,51832.0,74.9497,74.9497,74.6854,74.842,51832.0
2024-02-05 14:30:00,76.44,76.63,76.44,76.62,36153.0,74.842,75.0281,74.842,75.0183,36153.0
2024-02-05 15:00:00,76.62,76.65,76.29,76.59,64103.0,75.0183,75.0477,74.6952,74.9889,64103.0
2024-02-05 15:30:00,76.6,76.62,76.13,76.24,177174.0,74.9987,75.0183,74.5385,74.6462,177174.0
2024-02-06 09:30:00,76.31,77.38,76.22,77.08,34222.0,74.7148,75.7624,74.6266,75.4687,34222.0
2024-02-06 10:00:00,77.06,77.13,76.67,76.67,47008.0,75.4491,75.5176,75.0672,75.0672,47008.0
2024-02-06 10:30:00,76.72,77.12,76.72,76.99,27485.0,75.1162,75.5078,75.1162,75.3805,27485.0
2024-02-06 11:00:00,76.99,77.31,76.81,77.3,26202.0,75.3805,75.6939,75.2043,75.6841,26202.0
2024-02-06 11:30:00,77.32,77.45,77.24,77.45,28566.0,75.7036,75.8309,75.6253,75.8309,28566.0
2024-02-06 12:00:00,77.46,77.64,77.42,77.59,33691.0,75.8407,76.017,75.8016,75.968,33691.0
2024-02-06 12:30:00,77.61,77.73,77.51,77.68,26949.0,75.9876,76.1051,75.8897,76.0561,26949.0
2024-02-06 13:00:00,77.66,77.72,77.47,77.48,25636.0,76.0365,76.0953,75.8505,75.8603,25636.0
2024-02-06 13:30:00,77.49,77.63,77.33,77.54,265755.0,75.8701,76.0072,75.7134,75.919,265755.0
2024-02-06 14:00:00,77.54,77.56,77.23,77.4,43191.0,75.919,75.9386,75.6155,75.782,43191.0
2024-02-06 14:30:00,77.43,77.75,77.23,77.71,51513.0,75.8113,76.1247,75.6155,76.0855,51513.0
2024-02-06 15:00:00,77.71,77.92,77.57,77.78,60478.0,76.0855,76.2911,75.9484,76.154,60478.0
2024-02-06 15:30:00,77.76,77.81,77.44,77.68,174352.0,76.1344,76.1834,75.8211,76.0561,174352.0
2024-02-07 09:30:00,78.32,79.09,77.83,78.77,49792.0,76.6827,77.4366,76.203,77.1233,49792.0
2024-02-07 10:00:00,78.69,79.27,78.62,79.27,53219.0,77.045,77.6129,76.9765,77.6129,53219.0
2024-02-07 10:30:00,79.27,79.56,79.07,79.12,66266.0,77.6129,77.8968,77.4171,77.466,66266.0
2024-02-07 11:00:00,79.15,79.25,79.0,79.04,30948.0,77.4954,77.5933,77.3485,77.3877,30948.0
2024-02-07 11:30:00,79.04,79.12,78.84,79.03,30960.0,77.3877,77.466,77.1919,77.3779,30960.0
2024-02-07 12:00:00,79.0,79.12,78.86,78.98,34327.0,77.3485,77.466,77.2115,77.3289,34327.0
2024-02-07 12:30:00,78.99,79.11,78.81,79.11,29687.0,77.3387,77.4562,77.1625,77.4562,29687.0
2024-02-07 13:00:00,79.11,79.35,78.95,79.12,31021.0,77.4562,77.6912,77.2996,77.466,31021.0
2024-02-07 13:30:00,79.16,79.19,79.04,79.11,41114.0,77.5052,77.5346,77.3877,77.4562,41114.0
2024-02-07 14:00:00,79.11,79.16,78.95,79.1,39287.0,77.4562,77.5052,77.2996,77.4464,39287.0
2024-02-07 14:30:00,79.11,79.3,79.06,79.24,36248.0,77.4562,77.6423,77.4073,77.5835,36248.0
2024-02-07 15:00:00,79.21,79.22,79.02,79.12,44466.0,77.5541,77.5639,77.3681,77.466,44466.0
2024-02-07 15:30:00,79.12,79.13,78.45,78.48,234576.0,77.466,77.4758,76.81,76.8394,234576.0
2024-02-08 09:30:00,79.15,80.27,79.12,80.06,87385.0,77.4954,78.592,77.466,78.3864,87385.0
2024-02-08 10:00:00,80.03,80.21,79.56,79.56,74284.0,78.357,78.5332,77.8968,77.8968,74284.0
2024-02-08 10:30:00,79.56,79.74,79.31,79.42,41762.0,77.8968,78.0731,77.652,77.7597,41762.0
2024-02-08 11:00:00,79.41,79.58,79.32,79.37,43580.0,77.75,77.9164,77.6618,77.7108,43580.0
2024-02-08 11:30:00,79.4,79.64,79.33,79.5,52082.0,77.7402,77.9751,77.6716,77.8381,52082.0
2024-02-08 12:00:00,79.55,79.77,79.46,79.76,65345.0,77.887,78.1024,77.7989,78.0926,65345.0
2024-02-08 12:30:00,79.77,79.77,79.43,79.62,49903.0,78.1024,78.1024,77.7695,77.9556,49903.0
2024-02-08 13:00:00,79.64,79.95,79.64,79.81,33969.0,77.9751,78.2787,77.9751,78.1416,33969.0
2024-02-08 13:30:00,79.81,79.94,79.68,79.89,35258.0,78.1416,78.2689,78.0143,78.2199,35258.0
2024-02-08 14:00:00,79.89,80.16,79.82,80.08,38883.0,78.2199,78.4843,78.1514,78.406,38883.0
2024-02-08 14:30:00,80.09,80.11,79.93,80.02,58089.0,78.4157,78.4353,78.2591,78.3472,58089.0
2024-02-08 15:00:00,80.02,80.11,79.75,79.79,61565.0,78.3472,78.4353,78.0828,78.122,61565.0
2024-02-08 15:30:00,79.79,80.16,79.77,80.12,225384.0,78.122,78.4843,78.1024,78.4451,225384.0
2024-02-09 09:30:00,80.14,80.41,79.71,80.09,76812.0,78.4647,78.7291,78.0437,78.4157,76812.0
2024-02-09 10:00:00,80.14,80.3,79.91,80.09,22609.0,78.4647,78.6214,78.2395,78.4157,22609.0
2024-02-09 10:30:00,80.08,80.34,80.03,80.27,50767.0,78.406,78.6605,78.357,78.592,50767.0
2024-02-09 11:00:00,80.26,80.43,80.07,80.1,37584.0,78.5822,78.7486,78.3962,78.4255,37584.0
2024-02-09 11:30:00,80.07,80.35,79.99,80.26,39484.0,78.3962,78.6703,78.3178,78.5822,39484.0
2024-02-09 12:00:00,80.28,80.29,79.86,80.24,52085.0,78.6018,78.6116,78.1905,78.5626,52085.0
2024-02-09 12:30:00,80.22,80.37,80.18,80.31,63861.0,78.543,78.6899,78.5039,78.6311,63861.0
2024-02-09 13:00:00,80.32,80.48,80.29,80.41,17950.0,78.6409,78.7976,78.6116,78.7291,17950.0
2024-02-09 13:30:00,80.44,80.45,80.23,80.3,23369.0,78.7584,78.7682,78.5528,78.6214,23369.0
2024-02-09 14:00:00,80.28,80.42,80.26,80.33,22234.0,78.6018,78.7388,78.5822,78.6507,22234.0
2024-02-09 14:30:00,80.33,80.47,80.23,80.26,26268.0,78.6507,78.7878,78.5528,78.5822,26268.0
2024-02-09 15:00:00,80.23,80.42,80.2,80.36,30443.0,78.5528,78.7388,78.5234,78.6801,30443.0
2024-02-09 15:30:00,80.36,80.36,80.11,80.16,162471.0,78.6801,78.6801,78.4353,78.4843,162471.0
2024-02-12 09:30:00,80.15,80.65,80.0,80.22,19249.0,78.4745,78.964,78.3276,78.543,19249.0
2024-02-12 10:00:00,80.24,80.96,80.05,80.89,14479.0,78.5626,79.2676,78.3766,79.199,14479.0
2024-02-12 10:30:00,80.87,81.14,80.86,81.11,22667.0,79.1794,79.4438,79.1696,79.4144,22667.0
2024-02-12 11:00:00,81.13,81.17,80.74,80.99,26006.0,79.434,79.4732,79.0522,79.2969,26006.0
2024-02-12 11:30:00,80.97,81.14,80.96,80.99,19619.0,79.2773,79.4438,79.2676,79.2969,19619.0
2024-02-12 12:00:00,81.02,81.1,80.89,81.02,25513.0,79.3263,79.4046,79.199,79.3263,25513.0
2024-02-12 12:30:00,80.98,80.99,80.75,80.92,24773.0,79.2871,79.2969,79.0619,79.2284,24773.0
2024-02-12 13:00:00,80.92,80.92,80.73,80.75,17165.0,79.2284,79.2284,79.0424,79.0619,17165.0
2024-02-12 13:30:00,80.76,81.48,80.76,81.36,62405.0,79.0717,79.7767,79.0717,79.6592,62405.0
2024-02-12 14:00:00,81.31,81.34,80.92,81.05,21235.0,79.6102,79.6396,79.2284,79.3557,21235.0
2024-02-12 14:30:00,81.07,81.3,81.06,81.16,25274.0,79.3753,79.6004,79.3655,79.4634,25274.0
2024-02-12 15:00:00,81.2,81.39,81.18,81.28,24452.0,79.5025,79.6886,79.483,79.5809,24452.0
2024-02-12 15:30:00,81.29,81.48,81.21,81.31,134764.0,79.5907,79.7767,79.5123,79.6102,134764.0
2024-02-13 09:30:00,78.38,79.12,77.65,78.03,43297.0,76.7415,77.466,76.0267,76.3988,43297.0
2024-02-13 10:00:00,77.98,78.38,77.64,78.31,55789.0,76.3499,76.7415,76.017,76.673,55789.0
2024-02-13 10:30:00,78.38,79.08,78.31,78.83,52169.0,76.7415,77.4269,76.673,77.1821,52169.0
2024-02-13 11:00:00,78.88,79.74,78.88,79.7,33137.0,77.231,78.0731,77.231,78.0339,33137.0
2024-02-13 11:30:00,79.82,79.96,79.54,79.61,23040.0,78.1514,78.2885,77.8772,77.9458,23040.0
2024-02-13 12:00:00,79.6,79.72,79.37,79.44,30280.0,77.936,78.0535,77.7108,77.7793,30280.0
2024-02-13 12:30:00,79.47,79.66,79.2,79.31,29919.0,77.8087,77.9947,77.5443,77.652,29919.0
2024-02-13 13:00:00,79.32,79.33,79.07,79.33,51027.0,77.6618,77.6716,77.4171,77.6716,51027.0
2024-02-13 13:30:00,79.32,79.33,78.97,79.08,31257.0,77.6618,77.6716,77.3192,77.4269,31257.0
2024-02-13 14:00:00,79.12,79.12,78.45,78.52,66605.0,77.466,77.466,76.81,76.8786,66605.0
2024-02-13 14:30:00,78.5,78.67,78.1,78.11,54217.0,76.859,77.0254,76.4673,76.4771,54217.0
2024-02-13 15:00:00,78.1,78.2,77.98,78.15,83258.0,76.4673,76.5653,76.3499,76.5163,83258.0
2024-02-13 15:30:00,78.16,78.54,78.09,78.45,219752.0,76.5261,76.8981,76.4576,76.81,219752.0
2024-02-14 09:30:00,79.55,79.94,78.61,78.84,50173.0,77.887,78.2689,76.9667,77.1919,50173.0
2024-02-14 10:00:00,78.94,79.35,78.68,79.06,44098.0,77.2898,77.6912,77.0352,77.4073,44098.0
2024-02-14 10:30:00,79.15,79.21,78.64,78.79,31866.0,77.4954,77.5541,76.9961,77.1429,31866.0
2024-02-14 11:00:00,78.74,79.05,78.53,79.01,35313.0,77.094,77.3975,76.8884,77.3583,35313.0
2024-02-14 11:30:00,79.03,79.22,78.99,79.05,39575.0,77.3779,77.5639,77.3387,77.3975,39575.0
2024-02-14 12:00:00,79.03,79.19,78.8,79.19,28826.0,77.3779,77.5346,77.1527,77.5346,28826.0
2024-02-14 12:30:00,79.22,79.39,79.1,79.33,18735.0,77.5639,77.7304,77.4464,77.6716,18735.0
2024-02-14 13:00:00,79.31,79.32,79.04,79.2,24179.0,77.652,77.6618,77.3877,77.5443,24179.0
2024-02-14 13:30:00,79.23,79.71,79.22,79.71,32614.0,77.5737,78.0437,77.5639,78.0437,32614.0
2024-02-14 14:00:00,79.72,79.89,79.55,79.76,43246.0,78.0535,78.2199,77.887,78.0926,43246.0
2024-02-14 14:30:00,79.78,79.85,79.63,79.83,45301.0,78.1122,78.1808,77.9654,78.1612,45301.0
2024-02-14 15:00:00,79.85,79.93,79.68,79.88,56939.0,78.1808,78.2591,78.0143,78.2101,56939.0
2024-02-14 15:30:00,79.89,79.89,79.47,79.5,192828.0,78.2199,78.2199,77.8087,77.8381,192828.0
2024-02-15 09:30:00,80.3,80.72,79.76,79.84,43741.0,78.6214,79.0326,78.0926,78.171,43741.0
2024-02-15 10:00:00,79.8,80.26,79.8,79.92,34776.0,78.1318,78.5822,78.1318,78.2493,34776.0
2024-02-15 10:30:00,79.94,80.31,79.88,80.28,28989.0,78.2689,78.6311,78.2101,78.6018,28989.0
2024-02-15 11:00:00,80.28,80.32,80.02,80.23,29425.0,78.6018,78.6409,78.3472,78.5528,29425.0
2024-02-15 11:30:00,80.22,80.25,79.98,80.06,25191.0,78.543,78.5724,78.308,78.3864,25191.0
2024-02-15 12:00:00,80.06,80.11,79.89,80.03,26844.0,78.3864,78.4353,78.2199,78.357,26844.0
2024-02-15 12:30:00,80.03,80.07,79.93,79.95,34365.0,78.357,78.3962,78.2591,78.2787,34365.0
2024-02-15 13:00:00,79.95,80.13,79.92,80.04,25388.0,78.2787,78.4549,78.2493,78.3668,25388.0
2024-02-15 13:30:00,80.07,80.16,80.0,80.1,29601.0,78.3962,78.4843,78.3276,78.4255,29601.0
2024-02-15 14:00:00,80.12,80.33,80.06,80.13,26162.0,78.4451,78.6507,78.3864,78.4549,26162.0
2024-02-15 14:30:00,80.16,80.22,80.11,80.21,24412.0,78.4843,78.543,78.4353,78.5332,24412.0
2024-02-15 15:00:00,80.2,80.2,79.95,79.95,43409.0,78.5234,78.5234,78.2787,78.2787,43409.0
2024-02-15 15:30:00,79.95,80.01,79.83,79.91,241598.0,78.2787,78.3374,78.1612,78.2395,241598.0
2024-02-16 09:30:00,78.88,79.39,78.81,79.12,25984.0,77.231,77.7304,77.1625,77.466,25984.0
2024-02-16 10:00:00,79.13,79.79,79.12,79.63,29496.0,77.4758,78.122,77.466,77.9654,29496.0
2024-02-16 10:30:00,79.58,79.88,79.55,79.68,27283.0,77.9164,78.2101,77.887,78.0143,27283.0
2024-02-16 11:00:00,79.72,79.97,79.63,79.93,20371.0,78.0535,78.2983,77.9654,78.2591,20371.0
2024-02-16 11:30:00,79.92,80.04,79.87,79.87,24760.0,78.2493,78.3668,78.2003,78.2003,24760.0
2024-02-16 12:00:00,79.86,79.9,79.71,79.87,18704.0,78.1905,78.2297,78.0437,78.2003,18704.0
2024-02-16 12:30:00,79.89,80.03,79.77,79.83,16786.0,78.2199,78.357,78.1024,78.1612,16786.0
2024-02-16 13:00:00,79.83,79.91,79.7,79.91,39349.0,78.1612,78.2395,78.0339,78.2395,39349.0
2024-02-16 13:30:00,79.94,79.98,79.89,79.97,25048.0,78.2689,78.308,78.2199,78.2983,25048.0
2024-02-16 14:00:00,79.98,80.14,79.93,79.93,32472.0,78.308,78.4647,78.2591,78.2591,32472.0
2024-02-16 14:30:00,79.92,79.92,79.46,79.65,47668.0,78.2493,78.2493,77.7989,77.9849,47668.0
2024-02-16 15:00:00,79.64,79.78,79.57,79.7,46376.0,77.9751,78.1122,77.9066,78.0339,46376.0
2024-02-16 15:30:00,79.7,79.72,79.26,79.3,126992.0,78.0339,78.0535,77.6031,77.6423,126992.0
2024-02-20 09:30:00,78.6,78.83,77.98,78.55,56079.0,76.9569,77.1821,76.3499,76.9079,56079.0
2024-02-20 10:00:00,78.55,78.92,78.35,78.83,24717.0,76.9079,77.2702,76.7121,77.1821,24717.0
2024-02-20 10:30:00,78.76,79.11,78.61,79.11,19962.0,77.1135,77.4562,76.9667,77.4562,19962.0
2024-02-20 11:00:00,79.13,79.55,79.09,79.48,19009.0,77.4758,77.887,77.4366,77.8185,19009.0
2024-02-20 11:30:00,79.56,79.6,79.4,79.57,24362.0,77.8968,77.936,77.7402,77.9066,24362.0
2024-02-20 12:00:00,79.55,79.55,79.3,79.45,28334.0,77.887,77.887,77.6423,77.7891,28334.0
2024-02-20 12:30:00,79.45,79.52,79.22,79.42,14439.0,77.7891,77.8577,77.5639,77.7597,14439.0
2024-02-20 13:00:00,79.45,79.46,79.11,79.16,18122.0,77.7891,77.7989,77.4562,77.5052,18122.0
2024-02-20 13:30:00,79.18,79.4,79.04,79.39,21224.0,77.5248,77.7402,77.3877,77.7304,21224.0
2024-02-20 14:00:00,79.4,79.56,79.37,79.56,21033.0,77.7402,77.8968,77.7108,77.8968,21033.0
2024-02-20 14:30:00,79.52,79.83,79.51,79.79,22803.0,77.8577,78.1612,77.8479,78.122,22803.0
2024-02-20 15:00:00,79.78,79.85,79.42,79.56,37144.0,78.1122,78.1808,77.7597,77.8968,37144.0
2024-02-20 15:30:00,79.56,79.59,79.03,79.36,173680.0,77.8968,77.9262,77.3779,77.701,173680.0
2024-02-21 09:30:00,79.65,79.95,79.35,79.6,21276.0,77.9849,78.2787,77.6912,77.936,21276.0
2024-02-21 10:00:00,79.53,80.1,79.53,79.83,23637.0,77.8674,78.4255,77.8674,78.1612,23637.0
2024-02-21 10:30:00,79.77,79.95,79.59,79.89,26190.0,78.1024,78.2787,77.9262,78.2199,26190.0
2024-02-21 11:00:00,79.91,80.13,79.71,79.71,20874.0,78.2395,78.4549,78.0437,78.0437,20874.0
2024-02-21 11:30:00,79.7,79.79,79.62,79.72,16503.0,78.0339,78.122,77.9556,78.0535,16503.0
2024-02-21 12:00:00,79.72,79.74,79.44,79.61,42099.0,78.0535,78.0731,77.7793,77.9458,42099.0
2024-02-21 12:30:00,79.61,79.97,79.61,79.97,28571.0,77.9458,78.2983,77.9458,78.2983,28571.0
2024-02-21 13:00:00,79.97,79.98,79.6,79.88,28156.0,78.2983,78.308,77.936,78.2101,28156.0
2024-02-21 13:30:00,79.9,80.03,79.84,79.98,21049.0,78.2297,78.357,78.171,78.308,21049.0
2024-02-21 14:00:00,79.96,80.07,79.62,79.78,31460.0,78.2885,78.3962,77.9556,78.1122,31460.0
2024-02-21 14:30:00,79.79,79.79,79.63,79.73,32217.0,78.122,78.122,77.9654,78.0633,32217.0
2024-02-21 15:00:00,79.71,79.72,79.41,79.49,40158.0,78.0437,78.0535,77.75,77.8283,40158.0
2024-02-21 15:30:00,79.49,79.9,79.49,79.77,107282.0,77.8283,78.2297,77.8283,78.1024,107282.0
2024-02-22 09:30:00,80.32,80.83,80.19,80.53,34900.0,78.8755,79.3763,78.7478,79.0817,34900.0
2024-02-22 10:00:00,80.45,80.58,80.25,80.47,11554.0,79.0031,79.1308,78.8067,79.0228,11554.0
2024-02-22 10:30:00,80.44,80.7,80.39,80.61,7374.0,78.9933,79.2486,78.9442,79.1603,7374.0
2024-02-22 11:00:00,80.59,80.73,80.55,80.73,20744.0,79.1406,79.2781,79.1013,79.2781,20744.0
2024-02-22 11:30:00,80.78,80.85,80.62,80.69,12832.0,79.3272,79.3959,79.1701,79.2388,12832.0
2024-02-22 12:00:00,80.64,80.74,80.47,80.69,12735.0,79.1897,79.2879,79.0228,79.2388,12735.0
2024-02-22 12:30:00,80.71,80.97,80.71,80.93,32003.0,79.2585,79.5138,79.2585,79.4745,32003.0
2024-02-22 13:00:00,80.93,80.94,80.39,80.51,39640.0,79.4745,79.4843,78.9442,79.0621,39640.0
2024-02-22 13:30:00,80.55,80.99,80.55,80.99,8346.0,79.1013,79.5334,79.1013,79.5334,8346.0
2024-02-22 14:00:00,80.97,80.98,80.7,80.73,33030.0,79.5138,79.5236,79.2486,79.2781,33030.0
2024-02-22 14:30:00,80.71,80.73,80.37,80.43,34402.0,79.2585,79.2781,78.9246,78.9835,34402.0
2024-02-22 15:00:00,80.42,80.83,80.41,80.78,32005.0,78.9737,79.3763,78.9639,79.3272,32005.0
2024-02-22 15:30:00,80.78,80.8,80.43,80.49,210236.0,79.3272,79.3468,78.9835,79.0424,210236.0
2024-02-23 09:30:00,80.7,81.03,80.61,80.79,24942.0,79.2486,79.5727,79.1603,79.337,24942.0
2024-02-23 10:00:00,80.68,80.81,80.56,80.74,20383.0,79.229,79.3567,79.1112,79.2879,20383.0
2024-02-23 10:30:00,80.74,80.85,80.42,80.58,19723.0,79.2879,79.3959,78.9737,79.1308,19723.0
2024-02-23 11:00:00,80.51,80.55,80.25,80.55,6685.0,79.0621,79.1013,78.8067,79.1013,6685.0
2024-02-23 11:30:00,80.55,80.71,80.5,80.51,11547.0,79.1013,79.2585,79.0522,79.0621,11547.0
2024-02-23 12:00:00,80.55,80.92,80.55,80.8,15843.0,79.1013,79.4647,79.1013,79.3468,15843.0
2024-02-23 12:30:00,80.81,80.91,80.69,80.89,9306.0,79.3567,79.4549,79.2388,79.4352,9306.0
2024-02-23 13:00:00,80.87,81.1,80.86,81.07,8087.0,79.4156,79.6415,79.4058,79.612,8087.0
2024-02-23 13:30:00,81.06,81.11,80.9,80.97,20576.0,79.6022,79.6513,79.445,79.5138,20576.0
2024-02-23 14:00:00,80.97,81.01,80.64,80.7,13541.0,79.5138,79.5531,79.1897,79.2486,13541.0
2024-02-23 14:30:00,80.7,80.75,80.56,80.69,13284.0,79.2486,79.2977,79.1112,79.2388,13284.0
2024-02-23 15:00:00,80.69,80.81,80.58,80.72,18599.0,79.2388,79.3567,79.1308,79.2683,18599.0
2024-02-23 15:30:00,80.74,80.98,80.67,80.76,75121.0,79.2879,79.5236,79.2192,79.3076,75121.0
2024-02-26 09:30:00,80.47,80.88,80.17,80.88,25812.0,79.0228,79.4254,78.7282,79.4254,25812.0
2024-02-26 10:00:00,80.88,80.88,80.43,80.59,10983.0,79.4254,79.4254,78.9835,79.1406,10983.0
2024-02-26 10:30:00,80.61,80.65,80.32,80.47,12979.0,79.1603,79.1995,78.8755,79.0228,12979.0
2024-02-26 11:00:00,80.45,80.57,80.21,80.29,15312.0,79.0031,79.121,78.7675,78.846,15312.0
2024-02-26 11:30:00,80.22,80.24,80.0,80.09,14018.0,78.7773,78.7969,78.5612,78.6496,14018.0
2024-02-26 12:00:00,80.06,80.14,79.97,80.11,14136.0,78.6202,78.6987,78.5318,78.6693,14136.0
2024-02-26 12:30:00,80.15,80.17,79.99,80.08,14690.0,78.7085,78.7282,78.5514,78.6398,14690.0
2024-02-26 13:00:00,80.09,80.1,79.83,79.86,16360.0,78.6496,78.6594,78.3943,78.4238,16360.0
2024-02-26 13:30:00,79.84,79.95,79.73,79.95,11005.0,78.4041,78.5121,78.2961,78.5121,11005.0
2024-02-26 14:00:00,79.97,79.99,79.8,79.94,13792.0,78.5318,78.5514,78.3648,78.5023,13792.0
2024-02-26 14:30:00,79.94,79.94,79.84,79.85,16899.0,78.5023,78.5023,78.4041,78.4139,16899.0
2024-02-26 15:00:00,79.87,80.02,79.85,79.96,30219.0,78.4336,78.5809,78.4139,78.522,30219.0
2024-02-26 15:30:00,79.97,80.01,79.76,79.82,164228.0,78.5318,78.5711,78.3256,78.3845,164228.0
2024-02-27 09:30:00,80.22,80.66,80.09,80.61,27983.0,78.7773,79.2094,78.6496,79.1603,27983.0
2024-02-27 10:00:00,80.71,80.86,80.49,80.74,18074.0,79.2585,79.4058,79.0424,79.2879,18074.0
2024-02-27 10:30:00,80.75,80.93,80.58,80.84,31281.0,79.2977,79.4745,79.1308,79.3861,31281.0
2024-02-27 11:00:00,80.87,80.95,80.77,80.86,22915.0,79.4156,79.4941,79.3174,79.4058,22915.0
2024-02-27 11:30:00,80.84,80.99,80.81,80.94,22553.0,79.3861,79.5334,79.3567,79.4843,22553.0
2024-02-27 12:00:00,80.93,80.93,80.67,80.79,10496.0,79.4745,79.4745,79.2192,79.337,10496.0
2024-02-27 12:30:00,80.82,81.04,80.82,80.88,14910.0,79.3665,79.5825,79.3665,79.4254,14910.0
2024-02-27 13:00:00,80.9,81.18,80.87,80.93,14601.0,79.445,79.72,79.4156,79.4745,14601.0
2024-02-27 13:30:00,80.93,80.95,80.74,80.81,13083.0,79.4745,79.4941,79.2879,79.3567,13083.0
2024-02-27 14:00:00,80.82,80.86,80.7,80.79,11271.0,79.3665,79.4058,79.2486,79.337,11271.0
2024-02-27 14:30:00,80.8,80.91,80.63,80.91,26395.0,79.3468,79.4549,79.1799,79.4549,26395.0
2024-02-27 15:00:00,80.93,81.1,80.87,81.05,27345.0,79.4745,79.6415,79.4156,79.5923,27345.0
2024-02-27 15:30:00,81.06,81.47,80.97,81.47,137221.0,79.6022,80.0048,79.5138,80.0048,137221.0
2024-02-28 09:30:00,81.41,81.46,81.09,81.18,18209.0,79.9459,79.995,79.6316,79.72,18209.0
2024-02-28 10:00:00,81.13,81.46,81.13,81.42,18022.0,79.6709,79.995,79.6709,79.9557,18022.0
2024-02-28 10:30:00,81.47,82.0,81.47,81.72,22031.0,80.0048,80.5253,80.0048,80.2503,22031.0
2024-02-28 11:00:00,81.72,81.74,81.38,81.51,32872.0,80.2503,80.2699,79.9164,80.0441,32872.0
2024-02-28 11:30:00,81.52,81.52,81.37,81.37,8429.0,80.0539,80.0539,79.9066,79.9066,8429.0
2024-02-28 12:00:00,81.35,81.46,81.27,81.33,7622.0,79.887,79.995,79.8084,79.8673,7622.0
2024-02-28 12:30:00,81.31,81.31,81.11,81.12,11875.0,79.8477,79.8477,79.6513,79.6611,11875.0
2024-02-28 13:00:00,81.09,81.27,80.94,81.23,27410.0,79.6316,79.8084,79.4843,79.7691,27410.0
2024-02-28 13:30:00,81.27,81.27,81.08,81.12,7301.0,79.8084,79.8084,79.6218,79.6611,7301.0
2024-02-28 14:00:00,81.14,81.16,80.93,80.99,8957.0,79.6807,79.7004,79.4745,79.5334,8957.0
2024-02-28 14:30:00,80.99,81.0,80.8,80.89,19978.0,79.5334,79.5432,79.3468,79.4352,19978.0
2024-02-28 15:00:00,80.88,80.91,80.59,80.71,28837.0,79.4254,79.4549,79.1406,79.2585,28837.0
2024-02-28 15:30:00,80.69,80.93,80.47,80.92,104077.0,79.2388,79.4745,79.0228,79.4647,104077.0
2024-02-29 09:30:00,81.46,81.54,80.89,81.4,44120.0,79.995,80.0735,79.4352,79.9361,44120.0
2024-02-29 10:00:00,81.4,81.46,80.81,81.18,41770.0,79.9361,79.995,79.3567,79.72,41770.0
2024-02-29 10:30:00,81.18,81.37,81.16,81.26,23243.0,79.72,79.9066,79.7004,79.7986,23243.0
2024-02-29 11:00:00,81.28,81.34,81.13,81.14,26768.0,79.8182,79.8771,79.6709,79.6807,26768.0
2024-02-29 11:30:00,81.11,81.24,80.85,81.18,25403.0,79.6513,79.7789,79.3959,79.72,25403.0
2024-02-29 12:00:00,81.2,81.26,81.12,81.17,21682.0,79.7397,79.7986,79.6611,79.7102,21682.0
2024-02-29 12:30:00,81.18,81.46,81.07,81.44,12684.0,79.72,79.995,79.612,79.9753,12684.0
2024-02-29 13:00:00,81.43,81.55,81.24,81.3,26094.0,79.9655,80.0834,79.7789,79.8379,26094.0
2024-02-29 13:30:00,81.3,81.3,81.17,81.26,9747.0,79.8379,79.8379,79.7102,79.7986,9747.0
2024-02-29 14:00:00,81.27,81.3,81.08,81.08,16304.0,79.8084,79.8379,79.6218,79.6218,16304.0
2024-02-29 14:30:00,81.08,81.14,80.97,81.08,18532.0,79.6218,79.6807,79.5138,79.6218,18532.0
2024-02-29 15:00:00,81.1,81.2,81.03,81.14,26296.0,79.6415,79.7397,79.5727,79.6807,26296.0
2024-02-29 15:30:00,81.16,81.64,81.16,81.28,343854.0,79.7004,80.1717,79.7004,79.8182,343854.0
2024-03-01 09:30:00,81.2,81.51,80.83,81.36,45422.0,79.7397,80.0441,79.3763,79.8968,45422.0
2024-03-01 10:00:00,81.46,82.46,81.44,82.38,31699.0,79.995,80.977,79.9753,80.8984,31699.0
2024-03-01 10:30:00,82.38,82.55,82.14,82.55,19909.0,80.8984,81.0654,80.6627,81.0654,19909.0
2024-03-01 11:00:00,82.6,82.72,82.5,82.54,18270.0,81.1145,81.2323,81.0163,81.0556,18270.0
2024-03-01 11:30:00,82.55,82.67,82.44,82.5,27556.0,81.0654,81.1832,80.9574,81.0163,27556.0
2024-03-01 12:00:00,82.49,82.5,82.09,82.43,31335.0,81.0065,81.0163,80.6136,80.9475,31335.0
2024-03-01 12:30:00,82.4,82.57,82.38,82.38,27561.0,80.9181,81.085,80.8984,80.8984,27561.0
2024-03-01 13:00:00,82.41,82.47,82.27,82.3,14481.0,80.9279,80.9868,80.7904,80.8199,14481.0
2024-03-01 13:30:00,82.27,82.51,82.27,82.48,17556.0,80.7904,81.0261,80.7904,80.9966,17556.0
2024-03-01 14:00:00,82.49,82.5,82.37,82.49,26087.0,81.0065,81.0163,80.8886,81.0065,26087.0
2024-03-01 14:30:00,82.5,82.8,82.38,82.8,24108.0,81.0163,81.3109,80.8984,81.3109,24108.0
2024-03-01 15:00:00,82.79,82.84,82.59,82.75,21612.0,81.3011,81.3502,81.1047,81.2618,21612.0
2024-03-01 15:30:00,82.78,83.04,82.64,82.91,141961.0,81.2912,81.5466,81.1538,81.4189,141961.0
2024-03-04 09:30:00,83.33,83.85,83.08,83.24,73125.0,81.8313,82.342,81.5858,81.743,73125.0
2024-03-04 10:00:00,83.3,83.33,82.62,82.79,21597.0,81.8019,81.8313,81.1341,81.3011,21597.0
2024-03-04 10:30:00,82.79,82.9,82.5,82.7,26127.0,81.3011,81.4091,81.0163,81.2127,26127.0
2024-03-04 11:00:00,82.75,83.1,82.75,82.95,16492.0,81.2618,81.6055,81.2618,81.4582,16492.0
2024-03-04 11:30:00,82.95,82.99,82.54,82.55,16859.0,81.4582,81.4975,81.0556,81.0654,16859.0
2024-03-04 12:00:00,82.59,82.6,82.4,82.52,13891.0,81.1047,81.1145,80.9181,81.0359,13891.0
2024-03-04 12:30:00,82.57,82.66,82.42,82.48,19408.0,81.085,81.1734,80.9377,80.9966,19408.0
2024-03-04 13:00:00,82.48,82.58,82.33,82.46,20523.0,80.9966,81.0948,80.8493,80.977,20523.0
2024-03-04 13:30:00,82.49,82.56,82.37,82.38,16208.0,81.0065,81.0752,80.8886,80.8984,16208.0
2024-03-04 14:00:00,82.39,82.53,82.31,82.33,26804.0,80.9083,81.0457,80.8297,80.8493,26804.0
2024-03-04 14:30:00,82.35,82.58,82.31,82.53,25131.0,80.869,81.0948,80.8297,81.0457,25131.0
2024-03-04 15:00:00,82.52,82.52,82.19,82.19,24841.0,81.0359,81.0359,80.7118,80.7118,24841.0
2024-03-04 15:30:00,82.18,82.27,81.94,82.06,152152.0,80.702,80.7904,80.4663,80.5842,152152.0
2024-03-05 09:30:00,81.85,82.32,81.57,82.11,19894.0,80.378,80.8395,80.103,80.6333,19894.0
2024-03-05 10:00:00,82.17,82.47,81.94,82.22,27650.0,80.6922,80.9868,80.4663,80.7413,27650.0
2024-03-05 10:30:00,82.13,82.19,81.89,82.13,21387.0,80.6529,80.7118,80.4172,80.6529,21387.0
2024-03-05 11:00:00,82.14,82.14,81.56,81.79,21071.0,80.6627,80.6627,80.0932,80.319,21071.0
2024-03-05 11:30:00,81.76,81.89,81.67,81.81,16602.0,80.2896,80.4172,80.2012,80.3387,16602.0
2024-03-05 12:00:00,81.9,82.11,81.8,82.01,16307.0,80.4271,80.6333,80.3289,80.5351,16307.0
2024-03-05 12:30:00,81.99,82.01,81.7,81.77,13980.0,80.5154,80.5351,80.2307,80.2994,13980.0
2024-03-05 13:00:00,81.76,81.76,81.52,81.55,14291.0,80.2896,80.2896,80.0539,80.0834,14291.0
2024-03-05 13:30:00,81.54,81.65,81.32,81.33,36395.0,80.0735,80.1816,79.8575,79.8673,36395.0
2024-03-05 14:00:00,81.34,81.49,81.33,81.37,19040.0,79.8771,80.0244,79.8673,79.9066,19040.0
2024-03-05 14:30:00,81.35,81.36,81.04,81.13,17577.0,79.887,79.8968,79.5825,79.6709,17577.0
2024-03-05 15:00:00,81.12,81.12,80.84,80.84,17958.0,79.6611,79.6611,79.3861,79.3861,17958.0
2024-03-05 15:30:00,80.83,81.22,80.79,81.05,115964.0,79.3763,79.7593,79.337,79.5923,115964.0
2024-03-06 09:30:00,81.82,81.99,80.9,81.47,25381.0,80.3485,80.5154,79.445,80.0048,25381.0
2024-03-06 10:00:00,81.43,81.48,81.02,81.03,19114.0,79.9655,80.0146,79.5629,79.5727,19114.0
2024-03-06 10:30:00,81.02,81.07,80.84,81.02,21037.0,79.5629,79.612,79.3861,79.5629,21037.0
2024-03-06 11:00:00,81.02,81.17,80.85,80.92,15983.0,79.5629,79.7102,79.3959,79.4647,15983.0
2024-03-06 11:30:00,80.96,80.96,80.7,80.71,11395.0,79.504,79.504,79.2486,79.2585,11395.0
2024-03-06 12:00:00,80.7,80.96,80.68,80.86,10466.0,79.2486,79.504,79.229,79.4058,10466.0
2024-03-06 12:30:00,80.85,80.91,80.82,80.84,11537.0,79.3959,79.4549,79.3665,79.3861,11537.0
2024-03-06 13:00:00,80.83,80.83,80.62,80.81,15709.0,79.3763,79.3763,79.1701,79.3567,15709.0
2024-03-06 13:30:00,80.79,80.79,80.15,80.33,58412.0,79.337,79.337,78.7085,78.8853,58412.0
2024-03-06 14:00:00,80.31,80.54,80.21,80.52,15836.0,78.8657,79.0915,78.7675,79.0719,15836.0
2024-03-06 14:30:00,80.53,80.55,80.1,80.27,25745.0,79.0817,79.1013,78.6594,78.8264,25745.0
2024-03-06 15:00:00,80.25,80.34,80.12,80.21,29034.0,78.8067,78.8951,78.6791,78.7675,29034.0
2024-03-06 15:30:00,80.22,80.43,80.1,80.29,113736.0,78.7773,78.9835,78.6594,78.846,113736.0
2024-03-07 09:30:00,81.07,81.44,80.98,81.36,18399.0,79.612,79.9753,79.5236,79.8968,18399.0
2024-03-07 10:00:00,81.42,81.46,81.06,81.39,12272.0,79.9557,79.995,79.6022,79.9262,12272.0
2024-03-07 10:30:00,81.39,81.47,81.18,81.18,13617.0,79.9262,80.0048,79.72,79.72,13617.0
2024-03-07 11:00:00,81.2,81.26,80.88,81.26,24010.0,79.7397,79.7986,79.4254,79.7986,24010.0
2024-03-07 11:30:00,81.18,81.39,81.02,81.36,21932.0,79.72,79.9262,79.5629,79.8968,21932.0
2024-03-07 12:00:00,81.34,81.34,81.16,81.21,12974.0,79.8771,79.8771,79.7004,79.7495,12974.0
2024-03-07 12:30:00,81.19,81.26,81.1,81.18,16302.0,79.7298,79.7986,79.6415,79.72,16302.0
2024-03-07 13:00:00,81.17,81.23,81.09,81.17,11019.0,79.7102,79.7691,79.6316,79.7102,11019.0
2024-03-07 13:30:00,81.19,81.42,81.09,81.39,11509.0,79.7298,79.9557,79.6316,79.9262,11509.0
2024-03-07 14:00:00,81.41,81.5,81.4,81.46,21775.0,79.9459,80.0343,79.9361,79.995,21775.0
2024-03-07 14:30:00,81.45,81.45,81.26,81.29,16676.0,79.9852,79.9852,79.7986,79.828,16676.0
2024-03-07 15:00:00,81.2,81.36,81.13,81.34,34043.0,79.7397,79.8968,79.6709,79.8771,34043.0
2024-03-07 15:30:00,81.33,81.71,81.32,81.64,119026.0,79.8673,80.2405,79.8575,80.1717,119026.0
2024-03-08 09:30:00,82.3,82.71,82.21,82.62,10186.0,80.8199,81.2225,80.7315,81.1341,10186.0
2024-03-08 10:00:00,82.75,82.87,82.35,82.41,10373.0,81.2618,81.3796,80.869,80.9279,10373.0
2024-03-08 10:30:00,82.37,82.81,82.27,82.81,14871.0,80.8886,81.3207,80.7904,81.3207,14871.0
2024-03-08 11:00:00,82.76,82.82,82.31,82.34,13956.0,81.2716,81.3305,80.8297,80.8591,13956.0
2024-03-08 11:30:00,82.31,82.46,82.1,82.26,17778.0,80.8297,80.977,80.6235,80.7806,17778.0
2024-03-08 12:00:00,82.24,82.33,82.12,82.23,15436.0,80.7609,80.8493,80.6431,80.7511,15436.0
2024-03-08 12:30:00,82.22,82.28,81.89,82.03,12202.0,80.7413,80.8002,80.4172,80.5547,12202.0
2024-03-08 13:00:00,82.02,82.02,81.79,81.87,9050.0,80.5449,80.5449,80.319,80.3976,9050.0
2024-03-08 13:30:00,81.83,81.87,81.32,81.39,12651.0,80.3583,80.3976,79.8575,79.9262,12651.0
2024-03-08 14:00:00,81.4,81.89,81.4,81.87,11344.0,79.9361,80.4172,79.9361,80.3976,11344.0
2024-03-08 14:30:00,81.9,81.98,81.67,81.71,75753.0,80.4271,80.5056,80.2012,80.2405,75753.0
2024-03-08 15:00:00,81.72,81.78,81.15,81.21,23624.0,80.2503,80.3092,79.6906,79.7495,23624.0
2024-03-08 15:30:00,81.19,81.51,81.18,81.49,79860.0,79.7298,80.0441,79.72,80.0244,79860.0
2024-03-11 09:30:00,81.02,81.35,80.44,80.45,12858.0,79.5629,79.887,78.9933,79.0031,12858.0
2024-03-11 10:00:00,80.53,80.53,80.04,80.36,10953.0,79.0817,79.0817,78.6005,78.9148,10953.0
2024-03-11 10:30:00,80.43,80.73,80.43,80.59,12520.0,78.9835,79.2781,78.9835,79.1406,12520.0
2024-03-11 11:00:00,80.61,80.61,80.13,80.24,91392.0,79.1603,79.1603,78.6889,78.7969,91392.0
2024-03-11 11:30:00,80.23,80.39,80.12,80.35,12509.0,78.7871,78.9442,78.6791,78.9049,12509.0
2024-03-11 12:00:00,80.35,80.73,80.24,80.56,39747.0,78.9049,79.2781,78.7969,79.1112,39747.0
2024-03-11 12:30:00,80.56,80.57,80.3,80.41,29171.0,79.1112,79.121,78.8558,78.9639,29171.0
2024-03-11 13:00:00,80.42,80.72,80.4,80.72,21102.0,78.9737,79.2683,78.954,79.2683,21102.0
2024-03-11 13:30:00,80.73,80.96,80.68,80.91,23794.0,79.2781,79.504,79.229,79.4549,23794.0
2024-03-11 14:00:00,80.9,81.07,80.77,81.04,24117.0,79.445,79.612,79.3174,79.5825,24117.0
2024-03-11 14:30:00,81.08,81.2,80.99,81.15,17345.0,79.6218,79.7397,79.5334,79.6906,17345.0
2024-03-11 15:00:00,81.15,81.28,81.09,81.14,22661.0,79.6906,79.8182,79.6316,79.6807,22661.0
2024-03-11 15:30:00,81.13,81.42,81.12,81.34,98205.0,79.6709,79.9557,79.6611,79.8771,98205.0
2024-03-12 09:30:00,81.12,81.31,80.66,81.31,14868.0,79.6611,79.8477,79.2094,79.8477,14868.0
2024-03-12 10:00:00,81.32,81.63,81.28,81.57,17978.0,79.8575,80.1619,79.8182,80.103,17978.0
2024-03-12 10:30:00,81.57,81.95,81.57,81.9,22671.0,80.103,80.4762,80.103,80.4271,22671.0
2024-03-12 11:00:00,81.89,82.09,81.89,81.94,15419.0,80.4172,80.6136,80.4172,80.4663,15419.0
2024-03-12 11:30:00,81.95,81.96,81.73,81.84,14289.0,80.4762,80.486,80.2601,80.3681,14289.0
2024-03-12 12:00:00,81.8,81.85,81.52,81.55,16342.0,80.3289,80.378,80.0539,80.0834,16342.0
2024-03-12 12:30:00,81.56,81.65,81.37,81.53,13135.0,80.0932,80.1816,79.9066,80.0637,13135.0
2024-03-12 13:00:00,81.6,81.6,81.21,81.45,15186.0,80.1325,80.1325,79.7495,79.9852,15186.0
2024-03-12 13:30:00,81.42,81.61,81.4,81.59,12357.0,79.9557,80.1423,79.9361,80.1226,12357.0
2024-03-12 14:00:00,81.6,81.79,81.57,81.76,11581.0,80.1325,80.319,80.103,80.2896,11581.0
2024-03-12 14:30:00,81.74,81.86,81.57,81.82,12790.0,80.2699,80.3878,80.103,80.3485,12790.0
2024-03-12 15:00:00,81.87,81.91,81.74,81.9,15565.0,80.3976,80.4369,80.2699,80.4271,15565.0
2024-03-12 15:30:00,81.89,81.89,81.49,81.85,73393.0,80.4172,80.4172,80.0244,80.378,73393.0
2024-03-13 09:30:00,81.73,81.91,81.42,81.45,20941.0,80.2601,80.4369,79.9557,79.9852,20941.0
2024-03-13 10:00:00,81.44,81.44,81.08,81.28,64593.0,79.9753,79.9753,79.6218,79.8182,64593.0
2024-03-13 10:30:00,81.24,81.24,80.92,81.02,16016.0,79.7789,79.7789,79.4647,79.5629,16016.0
2024-03-13 11:00:00,81.04,81.42,80.9,81.29,23083.0,79.5825,79.9557,79.445,79.828,23083.0
2024-03-13 11:30:00,81.27,81.41,81.26,81.33,9957.0,79.8084,79.9459,79.7986,79.8673,9957.0
2024-03-13 12:00:00,81.33,81.6,81.31,81.55,8998.0,79.8673,80.1325,79.8477,80.0834,8998.0
2024-03-13 12:30:00,81.6,81.78,81.56,81.68,5646.0,80.1325,80.3092,80.0932,80.211,5646.0
2024-03-13 13:00:00,81.67,81.91,81.64,81.89,12310.0,80.2012,80.4369,80.1717,80.4172,12310.0
2024-03-13 13:30:00,81.9,81.96,81.79,81.83,19816.0,80.4271,80.486,80.319,80.3583,19816.0
2024-03-13 14:00:00,81.82,81.84,81.68,81.68,14995.0,80.3485,80.3681,80.211,80.211,14995.0
2024-03-13 14:30:00,81.71,81.74,81.4,81.4,16831.0,80.2405,80.2699,79.9361,79.9361,16831.0
2024-03-13 15:00:00,81.42,81.46,81.0,81.06,26131.0,79.9557,79.995,79.5432,79.6022,26131.0
2024-03-13 15:30:00,81.11,81.25,80.92,81.23,103537.0,79.6513,79.7888,79.4647,79.7691,103537.0
2024-03-14 09:30:00,80.77,81.4,80.21,80.22,44549.0,79.3174,79.9361,78.7675,78.7773,44549.0
2024-03-14 10:00:00,80.22,80.31,79.82,79.82,39019.0,78.7773,78.8657,78.3845,78.3845,39019.0
2024-03-14 10:30:00,79.88,80.17,79.8,79.87,20470.0,78.4434,78.7282,78.3648,78.4336,20470.0
2024-03-14 11:00:00,79.93,80.08,79.56,79.65,35021.0,78.4925,78.6398,78.1291,78.2175,35021.0
2024-03-14 11:30:00,79.64,79.72,79.58,79.69,23512.0,78.2077,78.2863,78.1488,78.2568,23512.0
2024-03-14 12:00:00,79.7,79.77,79.37,79.51,35175.0,78.2666,78.3354,77.9426,78.08,35175.0
2024-03-14 12:30:00,79.49,79.56,79.31,79.39,40327.0,78.0604,78.1291,77.8836,77.9622,40327.0
2024-03-14 13:00:00,79.39,79.55,79.21,79.21,27293.0,77.9622,78.1193,77.7854,77.7854,27293.0
2024-03-14 13:30:00,79.16,79.5,79.08,79.5,33027.0,77.7363,78.0702,77.6578,78.0702,33027.0
2024-03-14 14:00:00,79.51,79.72,79.47,79.62,37044.0,78.08,78.2863,78.0408,78.1881,37044.0
2024-03-14 14:30:00,79.62,79.62,79.35,79.38,24577.0,78.1881,78.1881,77.9229,77.9524,24577.0
2024-03-14 15:00:00,79.35,79.37,79.0,79.15,25520.0,77.9229,77.9426,77.5792,77.7265,25520.0
2024-03-14 15:30:00,79.14,79.21,78.83,79.19,153975.0,77.7167,77.7854,77.4123,77.7658,153975.0
2024-03-15 09:30:00,78.71,80.2,78.43,79.97,74508.0,77.2944,78.7576,77.0195,78.5318,74508.0
2024-03-15 10:00:00,79.84,80.03,79.5,80.03,18772.0,78.4041,78.5907,78.0702,78.5907,18772.0
2024-03-15 10:30:00,80.07,80.13,79.92,79.93,18774.0,78.63,78.6889,78.4827,78.4925,18774.0
2024-03-15 11:00:00,79.92,80.09,79.8,79.94,14576.0,78.4827,78.6496,78.3648,78.5023,14576.0
2024-03-15 11:30:00,79.95,79.99,79.75,79.86,13802.0,78.5121,78.5514,78.3157,78.4238,13802.0
2024-03-15 12:00:00,79.86,79.99,79.77,79.9,14248.0,78.4238,78.5514,78.3354,78.463,14248.0
2024-03-15 12:30:00,79.94,80.0,79.77,79.83,20126.0,78.5023,78.5612,78.3354,78.3943,20126.0
2024-03-15 13:00:00,79.82,80.1,79.81,80.09,15322.0,78.3845,78.6594,78.3747,78.6496,15322.0
2024-03-15 13:30:00,80.08,80.14,79.94,80.08,19581.0,78.6398,78.6987,78.5023,78.6398,19581.0
2024-03-15 14:00:00,80.06,80.13,79.85,79.89,27875.0,78.6202,78.6889,78.4139,78.4532,27875.0
2024-03-15 14:30:00,79.88,80.06,79.84,79.84,29194.0,78.4434,78.6202,78.4041,78.4041,29194.0
2024-03-15 15:00:00,79.83,80.19,79.78,80.1,47788.0,78.3943,78.7478,78.3452,78.6594,47788.0
2024-03-15 15:30:00,80.08,80.12,79.8,80.11,212422.0,78.6398,78.6791,78.3648,78.6693,212422.0
2024-03-18 09:30:00,80.34,80.73,79.58,79.65,27627.0,78.8951,79.2781,78.1488,78.2175,27627.0
2024-03-18 10:00:00,79.69,79.98,79.58,79.68,33479.0,78.2568,78.5416,78.1488,78.247,33479.0
2024-03-18 10:30:00,79.68,79.9,79.59,79.75,22743.0,78.247,78.463,78.1586,78.3157,22743.0
2024-03-18 11:00:00,79.78,79.89,79.53,79.56,37152.0,78.3452,78.4532,78.0997,78.1291,37152.0
2024-03-18 11:30:00,79.57,79.64,79.44,79.55,27416.0,78.139,78.2077,78.0113,78.1193,27416.0
2024-03-18 12:00:00,79.53,79.53,79.34,79.44,26974.0,78.0997,78.0997,77.9131,78.0113,26974.0
2024-03-18 12:30:00,79.46,79.56,79.14,79.18,49607.0,78.0309,78.1291,77.7167,77.756,49607.0
2024-03-18 13:00:00,79.14,79.39,79.14,79.34,59911.0,77.7167,77.9622,77.7167,77.9131,59911.0
2024-03-18 13:30:00,79.34,79.4,79.2,79.4,33714.0,77.9131,77.972,77.7756,77.972,33714.0
2024-03-18 14:00:00,79.41,79.67,79.4,79.67,33512.0,77.9818,78.2372,77.972,78.2372,33512.0
2024-03-18 14:30:00,79.67,79.73,79.52,79.66,44044.0,78.2372,78.2961,78.0899,78.2273,44044.0
2024-03-18 15:00:00,79.64,79.64,79.31,79.33,41557.0,78.2077,78.2077,77.8836,77.9033,41557.0
2024-03-18 15:30:00,79.31,79.39,78.71,79.0,206406.0,77.8836,77.9622,77.2944,77.5792,206406.0
2024-03-19 09:30:00,78.99,79.65,78.99,79.17,24322.0,77.5694,78.2175,77.5694,77.7462,24322.0
2024-03-19 10:00:00,79.13,79.36,78.88,78.93,47558.0,77.7069,77.9327,77.4614,77.5105,47558.0
2024-03-19 10:30:00,78.99,79.14,78.91,79.1,17145.0,77.5694,77.7167,77.4908,77.6774,17145.0
2024-03-19 11:00:00,79.07,79.27,78.99,79.16,66667.0,77.648,77.8444,77.5694,77.7363,66667.0
2024-03-19 11:30:00,79.15,79.56,79.15,79.52,70682.0,77.7265,78.1291,77.7265,78.0899,70682.0
2024-03-19 12:00:00,79.51,79.85,79.49,79.75,96927.0,78.08,78.4139,78.0604,78.3157,96927.0
2024-03-19 12:30:00,79.78,80.01,79.64,79.69,72678.0,78.3452,78.5711,78.2077,78.2568,72678.0
2024-03-19 13:00:00,79.71,80.13,79.71,80.13,22087.0,78.2764,78.6889,78.2764,78.6889,22087.0
2024-03-19 13:30:00,80.13,80.21,79.82,79.92,28401.0,78.6889,78.7675,78.3845,78.4827,28401.0
2024-03-19 14:00:00,79.92,80.01,79.77,79.83,21346.0,78.4827,78.5711,78.3354,78.3943,21346.0
2024-03-19 14:30:00,79.79,79.95,79.71,79.75,66410.0,78.355,78.5121,78.2764,78.3157,66410.0
2024-03-19 15:00:00,79.75,79.94,79.7,79.79,55157.0,78.3157,78.5023,78.2666,78.355,55157.0
2024-03-19 15:30:00,79.81,80.28,79.71,80.25,243115.0,78.3747,78.8362,78.2764,78.8067,243115.0
2024-03-20 09:30:00,80.39,80.86,79.86,80.42,15161.0,78.9442,79.4058,78.4238,78.9737,15161.0
2024-03-20 10:00:00,80.38,80.41,80.15,80.39,9906.0,78.9344,78.9639,78.7085,78.9442,9906.0
2024-03-20 10:30:00,80.38,80.44,80.24,80.37,11005.0,78.9344,78.9933,78.7969,78.9246,11005.0
2024-03-20 11:00:00,80.35,80.41,80.15,80.29,11100.0,78.9049,78.9639,78.7085,78.846,11100.0
2024-03-20 11:30:00,80.32,80.42,80.18,80.3,9771.0,78.8755,78.9737,78.738,78.8558,9771.0
2024-03-20 12:00:00,80.27,80.35,80.07,80.18,13211.0,78.8264,78.9049,78.63,78.738,13211.0
2024-03-20 12:30:00,80.15,80.24,80.05,80.24,12204.0,78.7085,78.7969,78.6103,78.7969,12204.0
2024-03-20 13:00:00,80.23,80.39,80.22,80.35,8770.0,78.7871,78.9442,78.7773,78.9049,8770.0
2024-03-20 13:30:00,80.36,80.49,80.33,80.36,9960.0,78.9148,79.0424,78.8853,78.9148,9960.0
2024-03-20 14:00:00,80.38,81.11,80.38,80.77,20589.0,78.9344,79.6513,78.9344,79.3174,20589.0
2024-03-20 14:30:00,80.8,81.17,80.26,81.09,21902.0,79.3468,79.7102,78.8166,79.6316,21902.0
2024-03-20 15:00:00,81.02,81.67,80.98,81.66,42981.0,79.5629,80.2012,79.5236,80.1914,42981.0
2024-03-20 15:30:00,81.66,81.78,81.15,81.56,164542.0,80.1914,80.3092,79.6906,80.0932,164542.0
2024-03-21 09:30:00,82.42,82.66,82.02,82.49,20203.0,80.9377,81.1734,80.5449,81.0065,20203.0
2024-03-21 10:00:00,82.54,83.18,82.46,83.18,23897.0,81.0556,81.684,80.977,81.684,23897.0
2024-03-21 10:30:00,83.17,84.18,83.04,84.16,40901.0,81.6742,82.6661,81.5466,82.6464,40901.0
2024-03-21 11:00:00,84.2,84.29,83.79,83.85,65769.0,82.6857,82.7741,82.2831,82.342,65769.0
2024-03-21 11:30:00,83.88,83.93,83.48,83.8,28139.0,82.3715,82.4206,81.9786,82.2929,28139.0
2024-03-21 12:00:00,83.73,83.84,83.57,83.75,27591.0,82.2242,82.3322,82.067,82.2438,27591.0
2024-03-21 12:30:00,83.8,83.85,83.54,83.73,9396.0,82.2929,82.342,82.0376,82.2242,9396.0
2024-03-21 13:00:00,83.73,83.73,83.45,83.53,16473.0,82.2242,82.2242,81.9492,82.0277,16473.0
2024-03-21 13:30:00,83.51,83.69,83.51,83.57,14891.0,82.0081,82.1849,82.0081,82.067,14891.0
2024-03-21 14:00:00,83.57,83.68,83.49,83.6,17461.0,82.067,82.1751,81.9885,82.0965,17461.0
2024-03-21 14:30:00,83.59,83.77,83.45,83.72,21945.0,82.0867,82.2634,81.9492,82.2143,21945.0
2024-03-21 15:00:00,83.77,83.86,83.7,83.85,17553.0,82.2634,82.3518,82.1947,82.342,17553.0
2024-03-21 15:30:00,83.84,84.0,83.71,83.87,141851.0,82.3322,82.4893,82.2045,82.3616,141851.0
2024-03-22 09:30:00,83.75,83.88,82.85,82.96,120196.0,82.2438,82.3715,81.36,81.468,120196.0
2024-03-22 10:00:00,83.01,83.09,82.56,82.89,75940.0,81.5171,81.5957,81.0752,81.3993,75940.0
2024-03-22 10:30:00,82.88,82.95,82.13,82.14,32771.0,81.3894,81.4582,80.6529,80.6627,32771.0
2024-03-22 11:00:00,82.15,82.49,82.05,82.46,25794.0,80.6726,81.0065,80.5744,80.977,25794.0
2024-03-22 11:30:00,82.53,82.63,82.31,82.37,24598.0,81.0457,81.1439,80.8297,80.8886,24598.0
2024-03-22 12:00:00,82.37,82.45,82.26,82.32,18814.0,80.8886,80.9672,80.7806,80.8395,18814.0
2024-03-22 12:30:00,82.32,82.43,82.22,82.35,16195.0,80.8395,80.9475,80.7413,80.869,16195.0
2024-03-22 13:00:00,82.35,82.43,82.26,82.37,17907.0,80.869,80.9475,80.7806,80.8886,17907.0
2024-03-22 13:30:00,82.39,82.57,82.19,82.56,25853.0,80.9083,81.085,80.7118,81.0752,25853.0
2024-03-22 14:00:00,82.56,82.65,82.46,82.65,19870.0,81.0752,81.1636,80.977,81.1636,19870.0
2024-03-22 14:30:00,82.64,82.65,82.23,82.35,23225.0,81.1538,81.1636,80.7511,80.869,23225.0
2024-03-22 15:00:00,82.35,82.4,82.16,82.31,26680.0,80.869,80.9181,80.6824,80.8297,26680.0
2024-03-22 15:30:00,82.32,82.46,82.07,82.2,146527.0,80.8395,80.977,80.594,80.7217,146527.0
2024-03-25 09:30:00,82.06,82.45,81.86,81.99,17138.0,80.5842,80.9672,80.3878,80.5154,17138.0
2024-03-25 10:00:00,81.96,81.96,81.58,81.6,16235.0,80.486,80.486,80.1128,80.1325,16235.0
2024-03-25 10:30:00,81.59,81.75,81.45,81.75,13164.0,80.1226,80.2798,79.9852,80.2798,13164.0
2024-03-25 11:00:00,81.76,81.82,81.54,81.65,16733.0,80.2896,80.3485,80.0735,80.1816,16733.0
2024-03-25 11:30:00,81.64,81.82,81.55,81.71,20890.0,80.1717,80.3485,80.0834,80.2405,20890.0
2024-03-25 12:00:00,81.69,81.92,81.68,81.89,15045.0,80.2208,80.4467,80.211,80.4172,15045.0
2024-03-25 12:30:00,81.89,81.89,81.71,81.8,15117.0,80.4172,80.4172,80.2405,80.3289,15117.0
2024-03-25 13:00:00,81.79,81.81,81.65,81.72,15103.0,80.319,80.3387,80.1816,80.2503,15103.0
2024-03-25 13:30:00,81.73,81.79,81.62,81.79,15797.0,80.2601,80.319,80.1521,80.319,15797.0
2024-03-25 14:00:00,81.8,81.93,81.77,81.9,18304.0,80.3289,80.4565,80.2994,80.4271,18304.0
2024-03-25 14:30:00,81.91,81.97,81.79,81.85,21608.0,80.4369,80.4958,80.319,80.378,21608.0
2024-03-25 15:00:00,81.85,81.88,81.71,81.77,16155.0,80.378,80.4074,80.2405,80.2994,16155.0
2024-03-25 15:30:00,81.78,81.83,81.59,81.62,79121.0,80.3092,80.3583,80.1226,80.1521,79121.0
2024-03-26 09:30:00,81.69,82.15,81.39,81.85,16813.0,80.2208,80.6726,79.9262,80.378,16813.0
2024-03-26 10:00:00,81.85,82.25,81.84,81.87,12057.0,80.378,80.7708,80.3681,80.3976,12057.0
2024-03-26 10:30:00,81.86,82.18,81.77,82.17,30146.0,80.3878,80.702,80.2994,80.6922,30146.0
2024-03-26 11:00:00,82.17,82.29,82.13,82.29,15436.0,80.6922,80.81,80.6529,80.81,15436.0
2024-03-26 11:30:00,82.29,82.42,82.14,82.42,21029.0,80.81,80.9377,80.6627,80.9377,21029.0
2024-03-26 12:00:00,82.38,82.41,82.22,82.22,13450.0,80.8984,80.9279,80.7413,80.7413,13450.0
2024-03-26 12:30:00,82.22,82.33,82.16,82.19,10560.0,80.7413,80.8493,80.6824,80.7118,10560.0
2024-03-26 13:00:00,82.2,82.33,82.19,82.32,6138.0,80.7217,80.8493,80.7118,80.8395,6138.0
2024-03-26 13:30:00,82.31,82.32,82.18,82.32,10517.0,80.8297,80.8395,80.702,80.8395,10517.0
2024-03-26 14:00:00,82.31,82.42,82.2,82.4,16542.0,80.8297,80.9377,80.7217,80.9181,16542.0
2024-03-26 14:30:00,82.39,82.45,82.26,82.38,13968.0,80.9083,80.9672,80.7806,80.8984,13968.0
2024-03-26 15:00:00,82.36,82.38,81.98,82.02,20096.0,80.8788,80.8984,80.5056,80.5449,20096.0
2024-03-26 15:30:00,82.0,82.11,81.57,81.74,179137.0,80.5253,80.6333,80.103,80.2699,179137.0
2024-03-27 09:30:00,82.22,82.94,82.0,82.84,25772.0,80.7413,81.4484,80.5253,81.3502,25772.0
2024-03-27 10:00:00,82.9,83.1,82.77,82.88,23693.0,81.4091,81.6055,81.2814,81.3894,23693.0
2024-03-27 10:30:00,82.89,83.18,82.84,82.95,14302.0,81.3993,81.684,81.3502,81.4582,14302.0
2024-03-27 11:00:00,82.92,83.4,82.92,83.33,16239.0,81.4287,81.9001,81.4287,81.8313,16239.0
2024-03-27 11:30:00,83.31,83.64,83.27,83.63,24288.0,81.8117,82.1358,81.7724,82.1259,24288.0
2024-03-27 12:00:00,83.63,83.76,83.54,83.66,33260.0,82.1259,82.2536,82.0376,82.1554,33260.0
2024-03-27 12:30:00,83.68,83.88,83.64,83.87,29531.0,82.1751,82.3715,82.1358,82.3616,29531.0
2024-03-27 13:00:00,83.84,83.93,83.73,83.78,33160.0,82.3322,82.4206,82.2242,82.2733,33160.0
2024-03-27 13:30:00,83.79,83.81,83.54,83.69,22411.0,82.2831,82.3027,82.0376,82.1849,22411.0
2024-03-27 14:00:00,83.7,83.86,83.69,83.84,22567.0,82.1947,82.3518,82.1849,82.3322,22567.0
2024-03-27 14:30:00,83.85,83.85,83.46,83.46,21811.0,82.342,82.342,81.959,81.959,21811.0
2024-03-27 15:00:00,83.45,83.77,83.27,83.68,24651.0,81.9492,82.2634,81.7724,82.1751,24651.0
2024-03-27 15:30:00,83.67,84.17,83.59,84.16,163790.0,82.1652,82.6562,82.0867,82.6464,163790.0
2024-03-28 09:30:00,84.2,84.34,83.94,84.31,13702.0,82.6857,82.8232,82.4304,82.7937,13702.0
2024-03-28 10:00:00,84.34,84.45,84.23,84.28,25903.0,82.8232,82.9312,82.7152,82.7643,25903.0
2024-03-28 10:30:00,84.26,84.7,84.25,84.59,21402.0,82.7446,83.1767,82.7348,83.0687,21402.0
2024-03-28 11:00:00,84.62,84.79,84.54,84.66,20408.0,83.0981,83.2651,83.0196,83.1374,20408.0
2024-03-28 11:30:00,84.69,84.83,84.63,84.71,21541.0,83.1669,83.3044,83.108,83.1865,21541.0
2024-03-28 12:00:00,84.7,84.82,84.64,84.74,17172.0,83.1767,83.2945,83.1178,83.216,17172.0
2024-03-28 12:30:00,84.67,84.74,84.54,84.65,17266.0,83.1472,83.216,83.0196,83.1276,17266.0
2024-03-28 13:00:00,84.63,84.69,84.54,84.55,21807.0,83.108,83.1669,83.0196,83.0294,21807.0
2024-03-28 13:30:00,84.52,84.56,84.34,84.35,15586.0,82.9999,83.0392,82.8232,82.833,15586.0
2024-03-28 14:00:00,84.36,84.44,84.25,84.42,17050.0,82.8428,82.9214,82.7348,82.9017,17050.0
2024-03-28 14:30:00,84.41,84.47,84.19,84.36,62379.0,82.8919,82.9508,82.6759,82.8428,62379.0
2024-03-28 15:00:00,84.36,84.62,84.18,84.56,43179.0,82.8428,83.0981,82.6661,83.0392,43179.0
2024-03-28 15:30:00,84.58,84.78,84.44,84.59,129725.0,83.0589,83.2553,82.9214,83.0687,129725.0
2024-04-01 09:30:00,84.71,84.92,84.13,84.44,51606.0,83.1865,83.3927,82.617,82.9214,51606.0
2024-04-01 10:00:00,84.4,84.46,83.54,83.86,26590.0,82.8821,82.941,82.0376,82.3518,26590.0
2024-04-01 10:30:00,83.85,84.32,83.76,84.22,40654.0,82.342,82.8035,82.2536,82.7053,40654.0
2024-04-01 11:00:00,84.22,84.32,83.96,84.04,16818.0,82.7053,82.8035,82.45,82.5286,16818.0
2024-04-01 11:30:00,84.04,84.12,83.78,83.78,13498.0,82.5286,82.6071,82.2733,82.2733,13498.0
2024-04-01 12:00:00,83.77,83.96,83.7,83.93,24279.0,82.2634,82.45,82.1947,82.4206,24279.0
2024-04-01 12:30:00,83.95,84.03,83.62,83.62,16658.0,82.4402,82.5188,82.1161,82.1161,16658.0
2024-04-01 13:00:00,83.62,83.63,83.29,83.36,20999.0,82.1161,82.1259,81.7921,81.8608,20999.0
2024-04-01 13:30:00,83.39,83.49,83.25,83.42,29656.0,81.8903,81.9885,81.7528,81.9197,29656.0
2024-04-01 14:00:00,83.42,83.61,83.15,83.15,34359.0,81.9197,82.1063,81.6546,81.6546,34359.0
2024-04-01 14:30:00,83.07,83.44,83.07,83.16,25785.0,81.576,81.9394,81.576,81.6644,25785.0
2024-04-01 15:00:00,83.16,83.18,83.06,83.12,21043.0,81.6644,81.684,81.5662,81.6251,21043.0
2024-04-01 15:30:00,83.09,83.35,82.95,83.05,125273.0,81.5957,81.851,81.4582,81.5564,125273.0
2024-04-02 09:30:00,82.09,82.2,79.21,81.14,38987.0,80.6136,80.7217,77.7854,79.6807,38987.0
2024-04-02 10:00:00,81.16,81.47,80.93,81.3,142306.0,79.7004,80.0048,79.4745,79.8379,142306.0
2024-04-02 10:30:00,81.25,81.43,80.97,81.09,22511.0,79.7888,79.9655,79.5138,79.6316,22511.0
2024-04-02 11:00:00,81.09,81.25,81.07,81.07,85222.0,79.6316,79.7888,79.612,79.612,85222.0
2024-04-02 11:30:00,81.05,81.09,80.85,81.06,35773.0,79.5923,79.6316,79.3959,79.6022,35773.0
2024-04-02 12:00:00,81.03,81.33,81.0,81.28,39304.0,79.5727,79.8673,79.5432,79.8182,39304.0
2024-04-02 12:30:00,81.25,81.28,81.13,81.2,20083.0,79.7888,79.8182,79.6709,79.7397,20083.0
2024-04-02 13:00:00,81.24,81.24,80.91,80.95,23815.0,79.7789,79.7789,79.4549,79.4941,23815.0
2024-04-02 13:30:00,80.95,81.09,80.94,81.07,14795.0,79.4941,79.6316,79.4843,79.612,14795.0
2024-04-02 14:00:00,81.06,81.44,81.06,81.29,26790.0,79.6022,79.9753,79.6022,79.828,26790.0
2024-04-02 14:30:00,81.28,81.5,81.22,81.3,28090.0,79.8182,80.0343,79.7593,79.8379,28090.0
2024-04-02 15:00:00,81.28,81.56,81.28,81.55,33232.0,79.8182,80.0932,79.8182,80.0834,33232.0
2024-04-02 15:30:00,81.56,81.79,81.49,81.78,131556.0,80.0932,80.319,80.0244,80.3092,131556.0
2024-04-03 09:30:00,81.58,82.09,81.08,81.55,68208.0,80.1128,80.6136,79.6218,80.0834,68208.0
2024-04-03 10:00:00,81.55,81.95,81.55,81.93,92491.0,80.0834,80.4762,80.0834,80.4565,92491.0
2024-04-03 10:30:00,81.95,82.29,81.91,82.17,19037.0,80.4762,80.81,80.4369,80.6922,19037.0
2024-04-03 11:00:00,82.17,82.22,82.01,82.18,17354.0,80.6922,80.7413,80.5351,80.702,17354.0
2024-04-03 11:30:00,82.2,82.29,81.98,81.98,15039.0,80.7217,80.81,80.5056,80.5056,15039.0
2024-04-03 12:00:00,81.98,82.2,81.96,82.2,13905.0,80.5056,80.7217,80.486,80.7217,13905.0
2024-04-03 12:30:00,82.21,82.52,82.2,82.5,16872.0,80.7315,81.0359,80.7217,81.0163,16872.0
2024-04-03 13:00:00,82.52,82.57,82.16,82.42,263255.0,81.0359,81.085,80.6824,80.9377,263255.0
2024-04-03 13:30:00,82.41,82.61,82.41,82.54,28539.0,80.9279,81.1243,80.9279,81.0556,28539.0
2024-04-03 14:00:00,82.53,82.62,82.49,82.61,15776.0,81.0457,81.1341,81.0065,81.1243,15776.0
2024-04-03 14:30:00,82.58,82.69,82.49,82.51,38455.0,81.0948,81.2029,81.0065,81.0261,38455.0
2024-04-03 15:00:00,82.52,82.58,82.26,82.42,61458.0,81.0359,81.0948,80.7806,80.9377,61458.0
2024-04-03 15:30:00,82.41,82.6,82.09,82.15,164903.0,80.9279,81.1145,80.6136,80.6726,164903.0
2024-04-04 09:30:00,83.0,84.21,82.91,83.19,41212.0,81.5073,82.6955,81.4189,81.6939,41212.0
2024-04-04 10:00:00,83.24,83.24,82.72,82.84,27516.0,81.743,81.743,81.2323,81.3502,27516.0
2024-04-04 10:30:00,82.83,82.94,82.71,82.8,24747.0,81.3403,81.4484,81.2225,81.3109,24747.0
2024-04-04 11:00:00,82.81,82.81,82.49,82.62,26783.0,81.3207,81.3207,81.0065,81.1341,26783.0
2024-04-04 11:30:00,82.62,82.67,82.39,82.54,22316.0,81.1341,81.1832,80.9083,81.0556,22316.0
2024-04-04 12:00:00,82.55,82.66,82.53,82.55,17477.0,81.0654,81.1734,81.0457,81.0654,17477.0
2024-04-04 12:30:00,82.51,82.82,82.51,82.81,13537.0,81.0261,81.3305,81.0261,81.3207,13537.0
2024-04-04 13:00:00,82.81,82.83,82.66,82.67,17841.0,81.3207,81.3403,81.1734,81.1832,17841.0
2024-04-04 13:30:00,82.68,82.68,82.42,82.45,24395.0,81.193,81.193,80.9377,80.9672,24395.0
2024-04-04 14:00:00,82.46,82.47,81.67,81.67,35292.0,80.977,80.9868,80.2012,80.2012,35292.0
2024-04-04 14:30:00,81.64,81.68,81.14,81.22,39185.0,80.1717,80.211,79.6807,79.7593,39185.0
2024-04-04 15:00:00,81.17,81.32,80.95,80.97,49918.0,79.7102,79.8575,79.4941,79.5138,49918.0
2024-04-04 15:30:00,80.98,81.43,80.87,81.21,132500.0,79.5236,79.9655,79.4156,79.7495,132500.0
2024-04-05 09:30:00,81.39,82.03,80.9,81.97,18558.0,79.9262,80.5547,79.445,80.4958,18558.0
2024-04-05 10:00:00,81.99,82.03,81.66,81.74,25891.0,80.5154,80.5547,80.1914,80.2699,25891.0
2024-04-05 10:30:00,81.76,81.98,81.64,81.98,14740.0,80.2896,80.5056,80.1717,80.5056,14740.0
2024-04-05 11:00:00,81.95,81.96,81.7,81.8,26887.0,80.4762,80.486,80.2307,80.3289,26887.0
2024-04-05 11:30:00,81.81,82.14,81.79,82.1,21047.0,80.3387,80.6627,80.319,80.6235,21047.0
2024-04-05 12:00:00,82.15,82.23,82.04,82.13,28036.0,80.6726,80.7511,80.5645,80.6529,28036.0
2024-04-05 12:30:00,82.1,82.12,81.98,82.03,17000.0,80.6235,80.6431,80.5056,80.5547,17000.0
2024-04-05 13:00:00,82.02,82.02,81.73,81.78,13799.0,80.5449,80.5449,80.2601,80.3092,13799.0
2024-04-05 13:30:00,81.79,81.87,81.45,81.53,22448.0,80.319,80.3976,79.9852,80.0637,22448.0
2024-04-05 14:00:00,81.53,81.75,81.43,81.5,20675.0,80.0637,80.2798,79.9655,80.0343,20675.0
2024-04-05 14:30:00,81.52,81.68,81.41,81.44,31425.0,80.0539,80.211,79.9459,79.9753,31425.0
2024-04-05 15:00:00,81.42,81.53,81.41,81.5,33565.0,79.9557,80.0637,79.9459,80.0343,33565.0
2024-04-05 15:30:00,81.5,81.57,81.23,81.39,83350.0,80.0343,80.103,79.7691,79.9262,83350.0
2024-04-08 09:30:00,81.85,82.14,81.53,81.67,31873.0,80.378,80.6627,80.0637,80.2012,31873.0
2024-04-08 10:00:00,81.62,81.62,81.15,81.56,12026.0,80.1521,80.1521,79.6906,80.0932,12026.0
2024-04-08 10:30:00,81.56,81.64,81.51,81.54,9217.0,80.0932,80.1717,80.0441,80.0735,9217.0
2024-04-08 11:00:00,81.53,81.72,81.43,81.71,14771.0,80.0637,80.2503,79.9655,80.2405,14771.0
2024-04-08 11:30:00,81.68,81.68,81.51,81.59,10774.0,80.211,80.211,80.0441,80.1226,10774.0
2024-04-08 12:00:00,81.6,81.66,81.56,81.65,10984.0,80.1325,80.1914,80.0932,80.1816,10984.0
2024-04-08 12:30:00,81.64,81.83,81.6,81.82,24347.0,80.1717,80.3583,80.1325,80.3485,24347.0
2024-04-08 13:00:00,81.81,81.81,81.66,81.72,13040.0,80.3387,80.3387,80.1914,80.2503,13040.0
2024-04-08 13:30:00,81.74,81.79,81.7,81.7,13780.0,80.2699,80.319,80.2307,80.2307,13780.0
2024-04-08 14:00:00,81.71,81.71,81.44,81.44,12368.0,80.2405,80.2405,79.9753,79.9753,12368.0
2024-04-08 14:30:00,81.42,81.46,81.37,81.42,21688.0,79.9557,79.995,79.9066,79.9557,21688.0
2024-04-08 15:00:00,81.45,81.5,81.34,81.46,21015.0,79.9852,80.0343,79.8771,79.995,21015.0
2024-04-08 15:30:00,81.47,81.5,81.1,81.15,80784.0,80.0048,80.0343,79.6415,79.6906,80784.0
2024-04-09 09:30:00,81.38,81.43,80.79,80.85,30429.0,79.9164,79.9655,79.337,79.3959,30429.0
2024-04-09 10:00:00,80.85,81.01,80.66,80.66,21363.0,79.3959,79.5531,79.2094,79.2094,21363.0
2024-04-09 10:30:00,80.56,80.56,79.8,80.23,36967.0,79.1112,79.1112,78.3648,78.7871,36967.0
2024-04-09 11:00:00,80.21,80.4,80.19,80.25,10782.0,78.7675,78.954,78.7478,78.8067,10782.0
2024-04-09 11:30:00,80.25,80.58,80.25,80.48,13705.0,78.8067,79.1308,78.8067,79.0326,13705.0
2024-04-09 12:00:00,80.47,80.59,80.45,80.45,15077.0,79.0228,79.1406,79.0031,79.0031,15077.0
2024-04-09 12:30:00,80.41,80.61,80.41,80.57,16494.0,78.9639,79.1603,78.9639,79.121,16494.0
2024-04-09 13:00:00,80.55,80.78,80.48,80.72,20485.0,79.1013,79.3272,79.0326,79.2683,20485.0
2024-04-09 13:30:00,80.75,80.83,80.69,80.72,27067.0,79.2977,79.3763,79.2388,79.2683,27067.0
2024-04-09 14:00:00,80.69,80.79,80.62,80.69,17207.0,79.2388,79.337,79.1701,79.2388,17207.0
2024-04-09 14:30:00,80.7,80.73,80.6,80.66,32742.0,79.2486,79.2781,79.1504,79.2094,32742.0
2024-04-09 15:00:00,80.65,80.92,80.47,80.92,42069.0,79.1995,79.4647,79.0228,79.4647,42069.0
2024-04-09 15:30:00,80.91,81.02,80.49,80.6,235859.0,79.4549,79.5629,79.0424,79.1504,235859.0
2024-04-10 09:30:00,77.81,78.36,77.28,78.04,63496.0,76.4106,76.9507,75.8902,76.6365,63496.0
2024-04-10 10:00:00,77.99,78.88,77.99,78.69,63640.0,76.5874,77.4614,76.5874,77.2748,63640.0
2024-04-10 10:30:00,78.68,78.76,78.34,78.43,46323.0,77.265,77.3435,76.9311,77.0195,46323.0
2024-04-10 11:00:00,78.42,78.71,78.2,78.71,67293.0,77.0096,77.2944,76.7936,77.2944,67293.0
2024-04-10 11:30:00,78.71,78.71,78.28,78.32,45470.0,77.2944,77.2944,76.8722,76.9114,45470.0
2024-04-10 12:00:00,78.34,78.62,78.31,78.49,15556.0,76.9311,77.2061,76.9016,77.0784,15556.0
2024-04-10 12:30:00,78.48,78.55,78.3,78.43,18460.0,77.0686,77.1373,76.8918,77.0195,18460.0
2024-04-10 13:00:00,78.42,78.44,77.88,77.94,27278.0,77.0096,77.0293,76.4794,76.5383,27278.0
2024-04-10 13:30:00,77.89,78.12,77.63,77.98,24034.0,76.4892,76.715,76.2339,76.5776,24034.0
2024-04-10 14:00:00,77.99,78.02,77.41,77.41,18252.0,76.5874,76.6168,76.0178,76.0178,18252.0
2024-04-10 14:30:00,77.44,77.65,77.3,77.3,31529.0,76.0473,76.2535,75.9098,75.9098,31529.0
2024-04-10 15:00:00,77.31,77.67,77.31,77.42,45775.0,75.9196,76.2731,75.9196,76.0276,45775.0
2024-04-10 15:30:00,77.39,77.45,77.1,77.18,215746.0,75.9982,76.0571,75.7134,75.792,215746.0
2024-04-11 09:30:00,77.69,77.96,77.4,77.87,17325.0,76.2928,76.5579,76.008,76.4695,17325.0
2024-04-11 10:00:00,77.78,77.78,77.44,77.45,37127.0,76.3812,76.3812,76.0473,76.0571,37127.0
2024-04-11 10:30:00,77.48,77.63,77.32,77.5,77182.0,76.0866,76.2339,75.9294,76.1062,77182.0
2024-04-11 11:00:00,77.53,77.77,77.48,77.54,38238.0,76.1357,76.3713,76.0866,76.1455,38238.0
2024-04-11 11:30:00,77.52,77.99,77.46,77.93,51887.0,76.1258,76.5874,76.0669,76.5285,51887.0
2024-04-11 12:00:00,77.97,77.97,77.61,77.61,14051.0,76.5677,76.5677,76.2142,76.2142,14051.0
2024-04-11 12:30:00,77.59,77.62,77.45,77.52,9696.0,76.1946,76.224,76.0571,76.1258,9696.0
2024-04-11 13:00:00,77.56,77.9,77.5,77.69,16481.0,76.1651,76.499,76.1062,76.2928,16481.0
2024-04-11 13:30:00,77.75,77.75,77.37,77.58,23171.0,76.3517,76.3517,75.9785,76.1848,23171.0
2024-04-11 14:00:00,77.58,77.86,77.58,77.63,27759.0,76.1848,76.4597,76.1848,76.2339,27759.0
2024-04-11 14:30:00,77.62,77.69,77.53,77.62,27057.0,76.224,76.2928,76.1357,76.224,27057.0
2024-04-11 15:00:00,77.64,77.7,77.45,77.48,37105.0,76.2437,76.3026,76.0571,76.0866,37105.0
2024-04-11 15:30:00,77.48,77.7,77.36,77.64,165001.0,76.0866,76.3026,75.9687,76.2437,165001.0
2024-04-12 09:30:00,76.94,77.52,76.76,76.81,17666.0,75.5563,76.1258,75.3795,75.4286,17666.0
2024-04-12 10:00:00,76.73,76.9,76.42,76.85,24741.0,75.35,75.517,75.0456,75.4679,24741.0
2024-04-12 10:30:00,76.88,77.05,76.62,76.88,21945.0,75.4973,75.6643,75.242,75.4973,21945.0
2024-04-12 11:00:00,76.85,77.15,76.85,77.14,16711.0,75.4679,75.7625,75.4679,75.7527,16711.0
2024-04-12 11:30:00,77.16,77.18,77.03,77.11,14117.0,75.7723,75.792,75.6446,75.7232,14117.0
2024-04-12 12:00:00,77.09,77.18,76.98,77.1,28872.0,75.7036,75.792,75.5955,75.7134,28872.0
2024-04-12 12:30:00,77.09,77.2,76.8,76.81,21371.0,75.7036,75.8116,75.4188,75.4286,21371.0
2024-04-12 13:00:00,76.83,76.91,76.69,76.72,15706.0,75.4482,75.5268,75.3108,75.3402,15706.0
2024-04-12 13:30:00,76.71,76.98,76.64,76.89,27438.0,75.3304,75.5955,75.2617,75.5072,27438.0
2024-04-12 14:00:00,76.84,77.0,76.79,76.88,18141.0,75.4581,75.6152,75.409,75.4973,18141.0
2024-04-12 14:30:00,76.88,77.04,76.72,76.93,24311.0,75.4973,75.6545,75.3402,75.5464,24311.0
2024-04-12 15:00:00,76.9,77.06,76.87,76.97,26696.0,75.517,75.6741,75.4875,75.5857,26696.0
2024-04-12 15:30:00,76.95,77.7,76.93,77.58,267926.0,75.5661,76.3026,75.5464,76.1848,267926.0
2024-04-15 09:30:00,78.19,78.48,77.88,77.94,36303.0,76.7838,77.0686,76.4794,76.5383,36303.0
2024-04-15 10:00:00,77.87,77.9,76.89,77.11,19267.0,76.4695,76.499,75.5072,75.7232,19267.0
2024-04-15 10:30:00,77.04,77.47,77.03,77.18,58932.0,75.6545,76.0767,75.6446,75.792,58932.0
2024-04-15 11:00:00,77.2,77.21,76.86,77.0,20731.0,75.8116,75.8214,75.4777,75.6152,20731.0
2024-04-15 11:30:00,77.0,77.22,76.99,77.14,21379.0,75.6152,75.8312,75.6054,75.7527,21379.0
2024-04-15 12:00:00,77.13,77.29,76.86,76.86,23497.0,75.7428,75.9,75.4777,75.4777,23497.0
2024-04-15 12:30:00,76.8,76.84,76.65,76.75,24555.0,75.4188,75.4581,75.2715,75.3697,24555.0
2024-04-15 13:00:00,76.73,76.77,76.23,76.23,23561.0,75.35,75.3893,74.859,74.859,23561.0
2024-04-15 13:30:00,76.14,76.38,75.96,76.2,69377.0,74.7707,75.0063,74.5939,74.8296,69377.0
2024-04-15 14:00:00,76.21,76.29,75.87,75.97,35650.0,74.8394,74.918,74.5055,74.6037,35650.0
2024-04-15 14:30:00,75.94,76.18,75.92,76.12,44329.0,74.5743,74.8099,74.5546,74.751,44329.0
2024-04-15 15:00:00,76.11,76.14,75.8,75.97,61981.0,74.7412,74.7707,74.4368,74.6037,61981.0
2024-04-15 15:30:00,76.0,76.46,76.0,76.3,147298.0,74.6332,75.0849,74.6332,74.9278,147298.0
2024-04-16 09:30:00,75.12,75.39,74.4,74.49,73187.0,73.769,74.0341,73.0619,73.1503,73187.0
2024-04-16 10:00:00,74.46,74.97,74.21,74.8,31177.0,73.1209,73.6217,72.8754,73.4548,31177.0
2024-04-16 10:30:00,74.79,74.8,74.33,74.55,28705.0,73.4449,73.4548,72.9932,73.2092,28705.0
2024-04-16 11:00:00,74.6,75.01,74.58,74.97,28066.0,73.2584,73.661,73.2387,73.6217,28066.0
2024-04-16 11:30:00,74.97,75.3,74.89,75.17,29911.0,73.6217,73.9458,73.5431,73.8181,29911.0
2024-04-16 12:00:00,75.16,75.47,75.05,75.33,45951.0,73.8083,74.1127,73.7003,73.9752,45951.0
2024-04-16 12:30:00,75.33,75.43,75.24,75.43,15963.0,73.9752,74.0734,73.8868,74.0734,15963.0
2024-04-16 13:00:00,75.4,75.48,75.16,75.19,13787.0,74.044,74.1225,73.8083,73.8377,13787.0
2024-04-16 13:30:00,75.2,75.25,74.79,74.96,29251.0,73.8476,73.8967,73.4449,73.6119,29251.0
2024-04-16 14:00:00,74.98,75.43,74.9,75.06,15300.0,73.6315,74.0734,73.553,73.7101,15300.0
2024-04-16 14:30:00,75.12,75.5,75.04,75.48,16783.0,73.769,74.1422,73.6904,74.1225,16783.0
2024-04-16 15:00:00,75.47,75.47,75.22,75.3,22061.0,74.1127,74.1127,73.8672,73.9458,22061.0
2024-04-16 15:30:00,75.28,75.48,74.84,75.41,228437.0,73.9261,74.1225,73.494,74.0538,228437.0
2024-04-17 09:30:00,76.28,76.37,75.4,75.58,49530.0,74.9081,74.9965,74.044,74.2207,49530.0
2024-04-17 10:00:00,75.64,75.64,75.28,75.41,31921.0,74.2796,74.2796,73.9261,74.0538,31921.0
2024-04-17 10:30:00,75.39,75.4,74.88,75.0,17383.0,74.0341,74.044,73.5333,73.6512,17383.0
2024-04-17 11:00:00,75.01,75.16,74.48,74.48,19137.0,73.661,73.8083,73.1405,73.1405,19137.0
2024-04-17 11:30:00,74.44,74.83,74.27,74.81,23110.0,73.1012,73.4842,72.9343,73.4646,23110.0
2024-04-17 12:00:00,74.78,74.78,74.45,74.46,24172.0,73.4351,73.4351,73.111,73.1209,24172.0
2024-04-17 12:30:00,74.48,74.55,74.26,74.48,41390.0,73.1405,73.2092,72.9245,73.1405,41390.0
2024-04-17 13:00:00,74.43,74.74,74.43,74.7,29955.0,73.0914,73.3958,73.0914,73.3566,29955.0
2024-04-17 13:30:00,74.75,74.95,74.6,74.84,18819.0,73.4057,73.6021,73.2584,73.494,18819.0
2024-04-17 14:00:00,74.81,74.83,74.55,74.6,26314.0,73.4646,73.4842,73.2092,73.2584,26314.0
2024-04-17 14:30:00,74.63,75.1,74.49,74.66,24408.0,73.2878,73.7494,73.1503,73.3173,24408.0
2024-04-17 15:00:00,74.63,74.63,74.4,74.48,54101.0,73.2878,73.2878,73.0619,73.1405,54101.0
2024-04-17 15:30:00,74.49,74.75,74.31,74.35,209149.0,73.1503,73.4057,72.9736,73.0128,209149.0
2024-04-18 09:30:00,75.23,75.23,74.48,74.93,28081.0,73.877,73.877,73.1405,73.5824,28081.0
2024-04-18 10:00:00,74.87,75.29,74.61,75.17,86422.0,73.5235,73.9359,73.2682,73.8181,86422.0
2024-04-18 10:30:00,75.23,75.38,75.09,75.38,35602.0,73.877,74.0243,73.7395,74.0243,35602.0
2024-04-18 11:00:00,75.41,75.67,75.37,75.41,11703.0,74.0538,74.3091,74.0145,74.0538,11703.0
2024-04-18 11:30:00,75.37,75.43,75.1,75.16,21334.0,74.0145,74.0734,73.7494,73.8083,21334.0
2024-04-18 12:00:00,75.16,75.23,74.99,75.05,18819.0,73.8083,73.877,73.6413,73.7003,18819.0
2024-04-18 12:30:00,75.04,75.04,74.42,74.44,31160.0,73.6904,73.6904,73.0816,73.1012,31160.0
2024-04-18 13:00:00,74.45,74.53,73.86,74.18,76094.0,73.111,73.1896,72.5317,72.8459,76094.0
2024-04-18 13:30:00,74.15,74.3,74.0,74.17,125033.0,72.8164,72.9637,72.6691,72.8361,125033.0
2024-04-18 14:00:00,74.16,74.32,74.0,74.1,23717.0,72.8263,72.9834,72.6691,72.7673,23717.0
2024-04-18 14:30:00,74.1,74.2,73.94,73.95,31016.0,72.7673,72.8655,72.6102,72.62,31016.0
2024-04-18 15:00:00,73.94,74.16,73.78,73.88,40942.0,72.6102,72.8263,72.4531,72.5513,40942.0
2024-04-18 15:30:00,73.89,73.93,73.47,73.59,189878.0,72.5611,72.6004,72.1487,72.2665,189878.0
2024-04-19 09:30:00,73.33,73.87,73.31,73.8,44912.0,72.0112,72.5415,71.9916,72.4727,44912.0
2024-04-19 10:00:00,73.8,73.9,73.3,73.46,47340.0,72.4727,72.5709,71.9817,72.1389,47340.0
2024-04-19 10:30:00,73.45,73.6,73.12,73.41,32495.0,72.129,72.2763,71.805,72.0898,32495.0
2024-04-19 11:00:00,73.39,73.77,73.32,73.73,36899.0,72.0701,72.4433,72.0014,72.404,36899.0
2024-04-19 11:30:00,73.73,73.75,73.48,73.55,31237.0,72.404,72.4236,72.1585,72.2272,31237.0
2024-04-19 12:00:00,73.58,73.7,73.3,73.33,33634.0,72.2567,72.3745,71.9817,72.0112,33634.0
2024-04-19 12:30:00,73.33,73.66,73.25,73.6,12532.0,72.0112,72.3353,71.9326,72.2763,12532.0
2024-04-19 13:00:00,73.65,73.8,73.53,73.54,14477.0,72.3254,72.4727,72.2076,72.2174,14477.0
2024-04-19 13:30:00,73.58,73.89,73.57,73.69,20581.0,72.2567,72.5611,72.2469,72.3647,20581.0
2024-04-19 14:00:00,73.64,73.65,73.29,73.29,14904.0,72.3156,72.3254,71.9719,71.9719,14904.0
2024-04-19 14:30:00,73.31,73.35,73.08,73.27,17711.0,71.9916,72.0308,71.7657,71.9523,17711.0
2024-04-19 15:00:00,73.25,73.55,73.17,73.51,20402.0,71.9326,72.2272,71.8541,72.188,20402.0
2024-04-19 15:30:00,73.47,73.63,73.27,73.52,96097.0,72.1487,72.3058,71.9523,72.1978,96097.0
2024-04-22 09:30:00,73.96,74.0,72.66,73.33,66981.0,72.6299,72.6691,71.3532,72.0112,66981.0
2024-04-22 10:00:00,73.32,73.55,73.02,73.02,59861.0,72.0014,72.2272,71.7068,71.7068,59861.0
2024-04-22 10:30:00,73.0,73.2,72.87,72.96,29535.0,71.6871,71.8835,71.5595,71.6478,29535.0
2024-04-22 11:00:00,72.95,73.06,72.63,72.77,21012.0,71.638,71.746,71.3238,71.4613,21012.0
2024-04-22 11:30:00,72.78,72.92,72.58,72.92,39522.0,71.4711,71.6086,71.2747,71.6086,39522.0
2024-04-22 12:00:00,72.92,73.28,72.9,73.13,27123.0,71.6086,71.9621,71.5889,71.8148,27123.0
2024-04-22 12:30:00,73.14,73.17,72.92,73.04,32802.0,71.8246,71.8541,71.6086,71.7264,32802.0
2024-04-22 13:00:00,73.05,73.42,73.04,73.41,24266.0,71.7362,72.0996,71.7264,72.0898,24266.0
2024-04-22 13:30:00,73.41,73.71,73.2,73.69,38051.0,72.0898,72.3844,71.8835,72.3647,38051.0
2024-04-22 14:00:00,73.69,73.76,73.52,73.74,16908.0,72.3647,72.4335,72.1978,72.4138,16908.0
2024-04-22 14:30:00,73.75,73.83,73.26,73.47,41888.0,72.4236,72.5022,71.9424,72.1487,41888.0
2024-04-22 15:00:00,73.46,73.52,73.24,73.35,133708.0,72.1389,72.1978,71.9228,72.0308,133708.0
2024-04-22 15:30:00,73.34,73.41,72.83,72.87,341154.0,72.021,72.0898,71.5202,71.5595,341154.0
2024-04-23 09:30:00,73.07,73.86,72.52,73.74,47803.0,71.7559,72.5317,71.2158,72.4138,47803.0
2024-04-23 10:00:00,73.81,74.12,73.65,74.09,41517.0,72.4826,72.787,72.3254,72.7575,41517.0
2024-04-23 10:30:00,74.11,74.3,73.89,74.2,47074.0,72.7772,72.9637,72.5611,72.8655,47074.0
2024-04-23 11:00:00,74.2,74.2,73.9,74.03,33547.0,72.8655,72.8655,72.5709,72.6986,33547.0
2024-04-23 11:30:00,74.01,74.09,73.88,74.05,28195.0,72.679,72.7575,72.5513,72.7182,28195.0
2024-04-23 12:00:00,74.04,74.16,73.97,74.08,24670.0,72.7084,72.8263,72.6397,72.7477,24670.0
2024-04-23 12:30:00,74.05,74.23,74.05,74.17,22741.0,72.7182,72.895,72.7182,72.8361,22741.0
2024-04-23 13:00:00,74.15,74.42,74.05,74.3,107475.0,72.8164,73.0816,72.7182,72.9637,107475.0
2024-04-23 13:30:00,74.28,74.89,74.2,74.87,135402.0,72.9441,73.5431,72.8655,73.5235,135402.0
2024-04-23 14:00:00,74.86,74.94,74.65,74.65,39301.0,73.5137,73.5922,73.3075,73.3075,39301.0
2024-04-23 14:30:00,74.66,74.76,74.62,74.62,134836.0,73.3173,73.4155,73.278,73.278,134836.0
2024-04-23 15:00:00,74.6,74.64,74.46,74.49,32470.0,73.2584,73.2976,73.1209,73.1503,32470.0
2024-04-23 15:30:00,74.48,74.72,74.34,74.65,175537.0,73.1405,73.3762,73.003,73.3075,175537.0
2024-04-24 09:30:00,74.25,75.28,73.94,74.41,36632.0,72.9146,73.9261,72.6102,73.0718,36632.0
2024-04-24 10:00:00,74.48,74.5,73.82,73.87,20057.0,73.1405,73.1601,72.4924,72.5415,20057.0
2024-04-24 10:30:00,73.82,73.82,73.29,73.32,31463.0,72.4924,72.4924,71.9719,72.0014,31463.0
2024-04-24 11:00:00,73.35,73.42,73.04,73.25,35449.0,72.0308,72.0996,71.7264,71.9326,35449.0
2024-04-24 11:30:00,73.22,73.29,72.8,72.94,14523.0,71.9032,71.9719,71.4907,71.6282,14523.0
2024-04-24 12:00:00,72.92,72.97,72.62,72.84,15235.0,71.6086,71.6577,71.314,71.53,15235.0
2024-04-24 12:30:00,72.81,72.93,72.57,72.89,9278.0,71.5005,71.6184,71.2649,71.5791,9278.0
2024-04-24 13:00:00,72.88,72.96,72.74,72.92,14763.0,71.5693,71.6478,71.4318,71.6086,14763.0
2024-04-24 13:30:00,72.91,73.22,72.9,73.13,12657.0,71.5987,71.9032,71.5889,71.8148,12657.0
2024-04-24 14:00:00,73.11,73.2,72.88,73.02,11520.0,71.7951,71.8835,71.5693,71.7068,11520.0
2024-04-24 14:30:00,72.99,73.06,72.87,72.97,10311.0,71.6773,71.746,71.5595,71.6577,10311.0
2024-04-24 15:00:00,72.95,73.37,72.88,73.37,14888.0,71.638,72.0505,71.5693,72.0505,14888.0
2024-04-24 15:30:00,73.38,73.57,73.3,73.51,123934.0,72.0603,72.2469,71.9817,72.188,123934.0
2024-04-25 09:30:00,72.2,72.59,71.42,71.85,36462.0,70.9015,71.2845,70.1355,70.5578,36462.0
2024-04-25 10:00:00,71.74,72.36,71.52,72.07,40555.0,70.4498,71.0586,70.2337,70.7739,40555.0
2024-04-25 10:30:00,72.04,72.3,71.98,72.19,48121.0,70.7444,70.9997,70.6855,70.8917,48121.0
2024-04-25 11:00:00,72.22,72.55,72.19,72.52,34950.0,70.9212,71.2452,70.8917,71.2158,34950.0
2024-04-25 11:30:00,72.55,72.62,72.36,72.6,31539.0,71.2452,71.314,71.0586,71.2943,31539.0
2024-04-25 12:00:00,72.62,72.66,72.43,72.59,16946.0,71.314,71.3532,71.1274,71.2845,16946.0
2024-04-25 12:30:00,72.57,72.61,72.44,72.48,87580.0,71.2649,71.3041,71.1372,71.1765,87580.0
2024-04-25 13:00:00,72.5,72.54,72.33,72.49,35115.0,71.1961,71.2354,71.0292,71.1863,35115.0
2024-04-25 13:30:00,72.49,72.83,72.47,72.64,227936.0,71.1863,71.5202,71.1667,71.3336,227936.0
2024-04-25 14:00:00,72.67,72.93,72.54,72.75,100271.0,71.3631,71.6184,71.2354,71.4416,100271.0
2024-04-25 14:30:00,72.77,72.91,72.71,72.83,43467.0,71.4613,71.5987,71.4023,71.5202,43467.0
2024-04-25 15:00:00,72.82,73.01,72.82,72.97,34414.0,71.5104,71.6969,71.5104,71.6577,34414.0
2024-04-25 15:30:00,73.0,73.24,72.92,73.23,140351.0,71.6871,71.9228,71.6086,71.913,140351.0
2024-04-26 09:30:00,73.68,74.38,72.92,74.13,21529.0,72.3549,73.0423,71.6086,72.7968,21529.0
2024-04-26 10:00:00,74.07,74.44,74.05,74.05,13049.0,72.7379,73.1012,72.7182,72.7182,13049.0
2024-04-26 10:30:00,74.01,74.3,74.0,74.21,25933.0,72.679,72.9637,72.6691,72.8754,25933.0
2024-04-26 11:00:00,74.25,74.46,73.92,74.04,26728.0,72.9146,73.1209,72.5906,72.7084,26728.0
2024-04-26 11:30:00,74.05,74.16,73.98,74.03,11329.0,72.7182,72.8263,72.6495,72.6986,11329.0
2024-04-26 12:00:00,74.08,74.16,74.03,74.05,10215.0,72.7477,72.8263,72.6986,72.7182,10215.0
2024-04-26 12:30:00,74.06,74.24,74.06,74.24,9910.0,72.7281,72.9048,72.7281,72.9048,9910.0
2024-04-26 13:00:00,74.27,74.48,74.17,74.39,11470.0,72.9343,73.1405,72.8361,73.0521,11470.0
2024-04-26 13:30:00,74.41,74.5,74.36,74.47,25470.0,73.0718,73.1601,73.0227,73.1307,25470.0
2024-04-26 14:00:00,74.49,74.54,74.42,74.49,35533.0,73.1503,73.1994,73.0816,73.1503,35533.0
2024-04-26 14:30:00,74.49,74.6,74.4,74.57,41674.0,73.1503,73.2584,73.0619,73.2289,41674.0
2024-04-26 15:00:00,74.57,74.68,74.36,74.36,75155.0,73.2289,73.3369,73.0227,73.0227,75155.0
2024-04-26 15:30:00,74.36,74.42,74.1,74.15,188527.0,73.0227,73.0816,72.7673,72.8164,188527.0
2024-04-29 09:30:00,74.4,75.14,74.39,74.78,19114.0,73.0619,73.7886,73.0521,73.4351,19114.0
2024-04-29 10:00:00,74.82,75.14,74.66,75.05,43784.0,73.4744,73.7886,73.3173,73.7003,43784.0
2024-04-29 10:30:00,75.07,75.26,74.93,75.26,26237.0,73.7199,73.9065,73.5824,73.9065,26237.0
2024-04-29 11:00:00,75.23,75.4,75.11,75.26,52782.0,73.877,74.044,73.7592,73.9065,52782.0
2024-04-29 11:30:00,75.27,75.29,75.03,75.11,28211.0,73.9163,73.9359,73.6806,73.7592,28211.0
2024-04-29 12:00:00,75.12,75.21,75.06,75.18,17116.0,73.769,73.8574,73.7101,73.8279,17116.0
2024-04-29 12:30:00,75.17,75.3,75.08,75.12,21671.0,73.8181,73.9458,73.7297,73.769,21671.0
2024-04-29 13:00:00,75.12,75.3,75.1,75.24,20077.0,73.769,73.9458,73.7494,73.8868,20077.0
2024-04-29 13:30:00,75.26,75.31,75.16,75.25,31065.0,73.9065,73.9556,73.8083,73.8967,31065.0
2024-04-29 14:00:00,75.23,75.33,75.17,75.22,43553.0,73.877,73.9752,73.8181,73.8672,43553.0
2024-04-29 14:30:00,75.2,75.29,75.05,75.26,43832.0,73.8476,73.9359,73.7003,73.9065,43832.0
2024-04-29 15:00:00,75.27,75.27,74.98,75.13,75715.0,73.9163,73.9163,73.6315,73.7788,75715.0
2024-04-29 15:30:00,75.13,75.42,75.12,75.23,215948.0,73.7788,74.0636,73.769,73.877,215948.0
2024-04-30 09:30:00,74.52,75.24,74.52,74.78,24222.0,73.1798,73.8868,73.1798,73.4351,24222.0
2024-04-30 10:00:00,74.82,74.97,74.5,74.76,55154.0,73.4744,73.6217,73.1601,73.4155,55154.0
2024-04-30 10:30:00,74.75,74.97,74.53,74.63,44034.0,73.4057,73.6217,73.1896,73.2878,44034.0
2024-04-30 11:00:00,74.63,74.76,74.35,74.51,20412.0,73.2878,73.4155,73.0128,73.17,20412.0
2024-04-30 11:30:00,74.51,74.53,74.33,74.42,22350.0,73.17,73.1896,72.9932,73.0816,22350.0
2024-04-30 12:00:00,74.42,74.65,74.36,74.48,70281.0,73.0816,73.3075,73.0227,73.1405,70281.0
2024-04-30 12:30:00,74.45,74.45,74.08,74.28,17652.0,73.111,73.111,72.7477,72.9441,17652.0
2024-04-30 13:00:00,74.27,74.27,74.07,74.14,35867.0,72.9343,72.9343,72.7379,72.8066,35867.0
2024-04-30 13:30:00,74.13,74.25,74.06,74.13,25100.0,72.7968,72.9146,72.7281,72.7968,25100.0
2024-04-30 14:00:00,74.16,74.21,73.81,73.86,26940.0,72.8263,72.8754,72.4826,72.5317,26940.0
2024-04-30 14:30:00,73.86,74.0,73.74,73.92,26984.0,72.5317,72.6691,72.4138,72.5906,26984.0
2024-04-30 15:00:00,73.94,73.97,73.63,73.63,54875.0,72.6102,72.6397,72.3058,72.3058,54875.0
2024-04-30 15:30:00,73.64,73.73,73.07,73.08,217226.0,72.3156,72.404,71.7559,71.7657,217226.0
2024-05-01 09:30:00,70.9,72.42,69.89,71.03,314079.0,69.6249,71.1176,68.6331,69.7526,314079.0
2024-05-01 10:00:00,71.08,71.63,70.47,70.68,118888.0,69.8017,70.3418,69.2026,69.4088,118888.0
2024-05-01 10:30:00,70.68,70.8,70.15,70.15,52737.0,69.4088,69.5267,68.8884,68.8884,52737.0
2024-05-01 11:00:00,70.14,70.36,69.74,69.79,115388.0,68.8786,69.0946,68.4858,68.5349,115388.0
2024-05-01 11:30:00,69.72,70.48,69.72,70.46,52569.0,68.4661,69.2124,68.4661,69.1928,52569.0
2024-05-01 12:00:00,70.43,70.86,70.22,70.75,36386.0,69.1633,69.5856,68.9571,69.4776,36386.0
2024-05-01 12:30:00,70.78,70.91,70.64,70.67,45468.0,69.5071,69.6347,69.3696,69.399,45468.0
2024-05-01 13:00:00,70.69,70.82,70.5,70.52,61904.0,69.4187,69.5463,69.2321,69.2517,61904.0
2024-05-01 13:30:00,70.53,70.73,70.5,70.62,48659.0,69.2615,69.458,69.2321,69.3499,48659.0
2024-05-01 14:00:00,70.63,70.77,70.5,70.68,126968.0,69.3597,69.4972,69.2321,69.4088,126968.0
2024-05-01 14:30:00,70.67,72.55,70.36,72.37,140942.0,69.399,71.2452,69.0946,71.0685,140942.0
2024-05-01 15:00:00,72.41,72.92,72.14,72.2,93936.0,71.1077,71.6086,70.8426,70.9015,93936.0
2024-05-01 15:30:00,72.18,72.18,71.04,71.13,280798.0,70.8819,70.8819,69.7624,69.8508,280798.0
2024-05-02 09:30:00,72.29,72.48,70.77,70.95,34951.0,70.9899,71.1765,69.4972,69.674,34951.0
2024-05-02 10:00:00,70.98,71.03,70.25,70.65,74343.0,69.7035,69.7526,68.9866,69.3794,74343.0
2024-05-02 10:30:00,70.67,70.83,70.25,70.63,47468.0,69.399,69.5562,68.9866,69.3597,47468.0
2024-05-02 11:00:00,70.67,71.25,70.64,70.7,47652.0,69.399,69.9686,69.3696,69.4285,47652.0
2024-05-02 11:30:00,70.72,71.15,70.64,71.09,39097.0,69.4481,69.8704,69.3696,69.8115,39097.0
2024-05-02 12:00:00,71.09,71.1,70.87,71.0,24414.0,69.8115,69.8213,69.5954,69.7231,24414.0
2024-05-02 12:30:00,71.02,71.14,70.7,71.08,14953.0,69.7427,69.8606,69.4285,69.8017,14953.0
2024-05-02 13:00:00,71.09,71.32,71.06,71.24,18593.0,69.8115,70.0373,69.782,69.9588,18593.0
2024-05-02 13:30:00,71.23,71.29,70.89,71.12,28049.0,69.949,70.0079,69.6151,69.8409,28049.0
2024-05-02 14:00:00,71.12,71.41,71.09,71.39,32394.0,69.8409,70.1257,69.8115,70.1061,32394.0
2024-05-02 14:30:00,71.39,71.5,71.29,71.39,38544.0,70.1061,70.2141,70.0079,70.1061,38544.0
2024-05-02 15:00:00,71.4,71.41,71.26,71.31,39519.0,70.1159,70.1257,69.9784,70.0275,39519.0
2024-05-02 15:30:00,71.31,71.45,71.06,71.44,191704.0,70.0275,70.165,69.782,70.1552,191704.0
2024-05-03 09:30:00,73.1,74.28,72.87,74.15,69396.0,71.7853,72.9441,71.5595,72.8164,69396.0
2024-05-03 10:00:00,74.27,74.27,73.28,73.42,78590.0,72.9343,72.9343,71.9621,72.0996,78590.0
2024-05-03 10:30:00,73.47,73.54,72.9,72.92,57416.0,72.1487,72.2174,71.5889,71.6086,57416.0
2024-05-03 11:00:00,72.95,72.98,72.67,72.86,29937.0,71.638,71.6675,71.3631,71.5496,29937.0
2024-05-03 11:30:00,72.94,72.94,72.6,72.82,26878.0,71.6282,71.6282,71.2943,71.5104,26878.0
2024-05-03 12:00:00,72.8,72.89,72.66,72.82,20189.0,71.4907,71.5791,71.3532,71.5104,20189.0
2024-05-03 12:30:00,72.85,72.86,72.66,72.77,15624.0,71.5398,71.5496,71.3532,71.4613,15624.0
2024-05-03 13:00:00,72.79,72.9,72.69,72.9,29566.0,71.4809,71.5889,71.3827,71.5889,29566.0
2024-05-03 13:30:00,72.93,73.19,72.88,73.12,44132.0,71.6184,71.8737,71.5693,71.805,44132.0
2024-05-03 14:00:00,73.12,73.19,72.98,73.15,17197.0,71.805,71.8737,71.6675,71.8344,17197.0
2024-05-03 14:30:00,73.16,73.25,73.04,73.09,82552.0,71.8442,71.9326,71.7264,71.7755,82552.0
2024-05-03 15:00:00,73.07,73.21,72.95,73.19,177690.0,71.7559,71.8933,71.638,71.8737,177690.0
2024-05-03 15:30:00,73.19,73.4,72.79,73.15,360256.0,71.8737,72.0799,71.4809,71.8344,360256.0
2024-05-06 09:30:00,73.95,74.34,73.65,74.09,21291.0,72.62,73.003,72.3254,72.7575,21291.0
2024-05-06 10:00:00,74.11,74.27,73.85,73.88,17214.0,72.7772,72.9343,72.5218,72.5513,17214.0
2024-05-06 10:30:00,73.82,73.9,73.69,73.71,15956.0,72.4924,72.5709,72.3647,72.3844,15956.0
2024-05-06 11:00:00,73.72,73.77,73.52,73.7,18480.0,72.3942,72.4433,72.1978,72.3745,18480.0
2024-05-06 11:30:00,73.7,73.72,73.57,73.61,10691.0,72.3745,72.3942,72.2469,72.2862,10691.0
2024-05-06 12:00:00,73.6,73.79,73.57,73.69,18701.0,72.2763,72.4629,72.2469,72.3647,18701.0
2024-05-06 12:30:00,73.7,73.73,73.56,73.65,14715.0,72.3745,72.404,72.2371,72.3254,14715.0
2024-05-06 13:00:00,73.66,73.72,73.56,73.72,15686.0,72.3353,72.3942,72.2371,72.3942,15686.0
2024-05-06 13:30:00,73.7,73.79,73.66,73.69,18426.0,72.3745,72.4629,72.3353,72.3647,18426.0
2024-05-06 14:00:00,73.67,73.81,73.66,73.79,22955.0,72.3451,72.4826,72.3353,72.4629,22955.0
2024-05-06 14:30:00,73.8,73.81,73.69,73.69,19965.0,72.4727,72.4826,72.3647,72.3647,19965.0
2024-05-06 15:00:00,73.69,73.69,73.5,73.52,22325.0,72.3647,72.3647,72.1781,72.1978,22325.0
2024-05-06 15:30:00,73.53,73.83,73.46,73.79,122231.0,72.2076,72.5022,72.1389,72.4629,122231.0
2024-05-07 09:30:00,73.84,74.3,73.34,73.62,22716.0,72.512,72.9637,72.021,72.296,22716.0
2024-05-07 10:00:00,73.67,73.75,73.42,73.56,38399.0,72.3451,72.4236,72.0996,72.2371,38399.0
2024-05-07 10:30:00,73.59,73.62,73.16,73.52,25163.0,72.2665,72.296,71.8442,72.1978,25163.0
2024-05-07 11:00:00,73.58,73.65,73.35,73.41,25426.0,72.2567,72.3254,72.0308,72.0898,25426.0
2024-05-07 11:30:00,73.39,73.55,73.27,73.38,16704.0,72.0701,72.2272,71.9523,72.0603,16704.0
2024-05-07 12:00:00,73.37,73.45,73.32,73.36,11136.0,72.0505,72.129,72.0014,72.0407,11136.0
2024-05-07 12:30:00,73.39,73.42,73.09,73.19,11894.0,72.0701,72.0996,71.7755,71.8737,11894.0
2024-05-07 13:00:00,73.19,73.39,73.09,73.14,10417.0,71.8737,72.0701,71.7755,71.8246,10417.0
2024-05-07 13:30:00,73.14,73.22,73.04,73.09,14940.0,71.8246,71.9032,71.7264,71.7755,14940.0
2024-05-07 14:00:00,73.12,73.23,73.04,73.23,17222.0,71.805,71.913,71.7264,71.913,17222.0
2024-05-07 14:30:00,73.24,73.25,73.08,73.17,19754.0,71.9228,71.9326,71.7657,71.8541,19754.0
2024-05-07 15:00:00,73.16,73.26,73.04,73.07,24815.0,71.8442,71.9424,71.7264,71.7559,24815.0
2024-05-07 15:30:00,73.08,73.2,72.77,72.85,154298.0,71.7657,71.8835,71.4613,71.5398,154298.0
2024-05-08 09:30:00,72.35,72.86,71.96,72.72,24025.0,71.0488,71.5496,70.6658,71.4122,24025.0
2024-05-08 10:00:00,72.76,72.99,72.58,72.92,16920.0,71.4514,71.6773,71.2747,71.6086,16920.0
2024-05-08 10:30:00,72.86,73.02,72.81,72.85,16781.0,71.5496,71.7068,71.5005,71.5398,16781.0
2024-05-08 11:00:00,72.84,72.93,72.79,72.9,13438.0,71.53,71.6184,71.4809,71.5889,13438.0
2024-05-08 11:30:00,72.89,73.01,72.88,73.0,14781.0,71.5791,71.6969,71.5693,71.6871,14781.0
2024-05-08 12:00:00,73.02,73.05,72.8,72.81,13502.0,71.7068,71.7362,71.4907,71.5005,13502.0
2024-05-08 12:30:00,72.81,72.95,72.68,72.81,24204.0,71.5005,71.638,71.3729,71.5005,24204.0
2024-05-08 13:00:00,72.8,72.89,72.67,72.82,56771.0,71.4907,71.5791,71.3631,71.5104,56771.0
2024-05-08 13:30:00,72.8,72.95,72.8,72.92,34367.0,71.4907,71.638,71.4907,71.6086,34367.0
2024-05-08 14:00:00,72.93,73.1,72.83,73.06,61301.0,71.6184,71.7853,71.5202,71.746,61301.0
2024-05-08 14:30:00,73.03,73.06,72.85,72.89,24345.0,71.7166,71.746,71.5398,71.5791,24345.0
2024-05-08 15:00:00,72.88,73.05,72.84,73.05,37894.0,71.5693,71.7362,71.53,71.7362,37894.0
2024-05-08 15:30:00,73.05,73.31,72.99,73.25,124563.0,71.7362,71.9916,71.6773,71.9326,124563.0
2024-05-09 09:30:00,73.38,73.93,73.36,73.92,9594.0,72.0603,72.6004,72.0407,72.5906,9594.0
2024-05-09 10:00:00,73.92,74.38,73.91,74.21,21410.0,72.5906,73.0423,72.5808,72.8754,21410.0
2024-05-09 10:30:00,74.21,74.38,74.15,74.34,16228.0,72.8754,73.0423,72.8164,73.003,16228.0
2024-05-09 11:00:00,74.36,74.46,74.0,74.11,17780.0,73.0227,73.1209,72.6691,72.7772,17780.0
2024-05-09 11:30:00,74.09,74.17,74.0,74.17,17305.0,72.7575,72.8361,72.6691,72.8361,17305.0
2024-05-09 12:00:00,74.18,74.41,74.18,74.33,21726.0,72.8459,73.0718,72.8459,72.9932,21726.0
2024-05-09 12:30:00,74.28,74.44,74.25,74.4,17089.0,72.9441,73.1012,72.9146,73.0619,17089.0
2024-05-09 13:00:00,74.38,74.6,74.31,74.6,20012.0,73.0423,73.2584,72.9736,73.2584,20012.0
2024-05-09 13:30:00,74.58,74.78,74.51,74.63,28296.0,73.2387,73.4351,73.17,73.2878,28296.0
2024-05-09 14:00:00,74.64,74.79,74.62,74.78,27141.0,73.2976,73.4449,73.278,73.4351,27141.0
2024-05-09 14:30:00,74.78,74.93,74.76,74.88,34681.0,73.4351,73.5824,73.4155,73.5333,34681.0
2024-05-09 15:00:00,74.86,75.03,74.84,74.99,29587.0,73.5137,73.6806,73.494,73.6413,29587.0
2024-05-09 15:30:00,75.0,75.13,74.93,75.12,146407.0,73.6512,73.7788,73.5824,73.769,146407.0
2024-05-10 09:30:00,75.25,75.65,75.25,75.65,13558.0,73.8967,74.2895,73.8967,74.2895,13558.0
2024-05-10 10:00:00,75.61,75.67,75.06,75.21,26439.0,74.2502,74.3091,73.7101,73.8574,26439.0
2024-05-10 10:30:00,75.24,75.48,75.06,75.2,12533.0,73.8868,74.1225,73.7101,73.8476,12533.0
2024-05-10 11:00:00,75.2,75.39,75.03,75.14,19163.0,73.8476,74.0341,73.6806,73.7886,19163.0
2024-05-10 11:30:00,75.15,75.35,75.04,75.34,33970.0,73.7985,73.9949,73.6904,73.985,33970.0
2024-05-10 12:00:00,75.34,75.37,75.19,75.26,14706.0,73.985,74.0145,73.8377,73.9065,14706.0
2024-05-10 12:30:00,75.27,75.38,75.26,75.35,15318.0,73.9163,74.0243,73.9065,73.9949,15318.0
2024-05-10 13:00:00,75.36,75.39,75.17,75.24,33611.0,74.0047,74.0341,73.8181,73.8868,33611.0
2024-05-10 13:30:00,75.26,75.3,75.2,75.27,23257.0,73.9065,73.9458,73.8476,73.9163,23257.0
2024-05-10 14:00:00,75.28,75.29,75.18,75.27,27056.0,73.9261,73.9359,73.8279,73.9163,27056.0
2024-05-10 14:30:00,75.27,75.31,75.12,75.28,19574.0,73.9163,73.9556,73.769,73.9261,19574.0
2024-05-10 15:00:00,75.32,75.33,75.23,75.29,28508.0,73.9654,73.9752,73.877,73.9359,28508.0
2024-05-10 15:30:00,75.3,75.49,75.27,75.31,155196.0,73.9458,74.1323,73.9163,73.9556,155196.0
2024-05-13 09:30:00,75.88,75.88,75.57,75.82,12451.0,74.5153,74.5153,74.2109,74.4564,12451.0
2024-05-13 10:00:00,75.79,76.08,75.67,75.74,7453.0,74.4269,74.7117,74.3091,74.3778,7453.0
2024-05-13 10:30:00,75.7,75.71,75.35,75.37,11812.0,74.3386,74.3484,73.9949,74.0145,11812.0
2024-05-13 11:00:00,75.41,75.45,75.01,75.01,11558.0,74.0538,74.0931,73.661,73.661,11558.0
2024-05-13 11:30:00,75.0,75.07,74.88,74.89,12995.0,73.6512,73.7199,73.5333,73.5431,12995.0
2024-05-13 12:00:00,74.87,74.9,74.73,74.9,9928.0,73.5235,73.553,73.386,73.553,9928.0
2024-05-13 12:30:00,74.87,74.87,74.52,74.65,10102.0,73.5235,73.5235,73.1798,73.3075,10102.0
2024-05-13 13:00:00,74.65,74.65,74.41,74.51,9124.0,73.3075,73.3075,73.0718,73.17,9124.0
2024-05-13 13:30:00,74.49,74.69,74.47,74.67,17918.0,73.1503,73.3467,73.1307,73.3271,17918.0
2024-05-13 14:00:00,74.67,74.7,74.48,74.55,18485.0,73.3271,73.3566,73.1405,73.2092,18485.0
2024-05-13 14:30:00,74.53,74.66,74.51,74.64,19713.0,73.1896,73.3173,73.17,73.2976,19713.0
2024-05-13 15:00:00,74.65,74.72,74.43,74.46,19927.0,73.3075,73.3762,73.0914,73.1209,19927.0
2024-05-13 15:30:00,74.47,74.55,74.1,74.11,180475.0,73.1307,73.2092,72.7673,72.7772,180475.0
2024-05-14 09:30:00,75.02,75.03,74.28,74.87,17735.0,73.6708,73.6806,72.9441,73.5235,17735.0
2024-05-14 10:00:00,74.6,74.71,74.28,74.66,37114.0,73.2584,73.3664,72.9441,73.3173,37114.0
2024-05-14 10:30:00,74.54,74.58,73.92,73.99,14369.0,73.1994,73.2387,72.5906,72.6593,14369.0
2024-05-14 11:00:00,74.0,74.13,73.86,74.11,16951.0,72.6691,72.7968,72.5317,72.7772,16951.0
2024-05-14 11:30:00,74.09,74.19,74.01,74.05,14349.0,72.7575,72.8557,72.679,72.7182,14349.0
2024-05-14 12:00:00,74.04,74.1,73.99,73.99,14824.0,72.7084,72.7673,72.6593,72.6593,14824.0
2024-05-14 12:30:00,73.99,73.99,73.83,73.91,15419.0,72.6593,72.6593,72.5022,72.5808,15419.0
2024-05-14 13:00:00,73.93,74.05,73.87,74.05,26093.0,72.6004,72.7182,72.5415,72.7182,26093.0
2024-05-14 13:30:00,74.03,74.31,74.01,74.22,13290.0,72.6986,72.9736,72.679,72.8852,13290.0
2024-05-14 14:00:00,74.23,74.28,74.14,74.15,17784.0,72.895,72.9441,72.8066,72.8164,17784.0
2024-05-14 14:30:00,74.13,74.33,74.12,74.27,11933.0,72.7968,72.9932,72.787,72.9343,11933.0
2024-05-14 15:00:00,74.25,74.32,74.18,74.31,17680.0,72.9146,72.9834,72.8459,72.9736,17680.0
2024-05-14 15:30:00,74.31,74.45,74.1,74.22,122156.0,72.9736,73.111,72.7673,72.8852,122156.0
2024-05-15 09:30:00,75.34,75.73,74.93,75.02,18785.0,73.985,74.368,73.5824,73.6708,18785.0
2024-05-15 10:00:00,74.94,75.22,74.79,75.18,13473.0,73.5922,73.8672,73.4449,73.8279,13473.0
2024-05-15 10:30:00,75.19,75.2,75.0,75.0,14412.0,73.8377,73.8476,73.6512,73.6512,14412.0
2024-05-15 11:00:00,75.02,75.24,74.96,75.17,12857.0,73.6708,73.8868,73.6119,73.8181,12857.0
2024-05-15 11:30:00,75.16,75.2,74.99,75.06,13580.0,73.8083,73.8476,73.6413,73.7101,13580.0
2024-05-15 12:00:00,74.99,75.04,74.89,75.04,7142.0,73.6413,73.6904,73.5431,73.6904,7142.0
2024-05-15 12:30:00,75.08,75.14,74.98,75.08,9740.0,73.7297,73.7886,73.6315,73.7297,9740.0
2024-05-15 13:00:00,75.11,75.14,75.02,75.08,12412.0,73.7592,73.7886,73.6708,73.7297,12412.0
2024-05-15 13:30:00,75.07,75.07,74.91,75.05,13574.0,73.7199,73.7199,73.5628,73.7003,13574.0
2024-05-15 14:00:00,75.04,75.04,74.86,74.94,12837.0,73.6904,73.6904,73.5137,73.5922,12837.0
2024-05-15 14:30:00,74.95,74.95,74.85,74.89,14631.0,73.6021,73.6021,73.5039,73.5431,14631.0
2024-05-15 15:00:00,74.88,75.01,74.86,74.89,26204.0,73.5333,73.661,73.5137,73.5431,26204.0
2024-05-15 15:30:00,74.9,75.3,74.89,75.19,116759.0,73.553,73.9458,73.5431,73.8377,116759.0
2024-05-16 09:30:00,74.83,74.96,73.95,74.03,17704.0,73.4842,73.6119,72.62,72.6986,17704.0
2024-05-16 10:00:00,74.04,74.35,73.88,73.95,25728.0,72.7084,73.0128,72.5513,72.62,25728.0
2024-05-16 10:30:00,73.92,74.14,73.85,74.0,15009.0,72.5906,72.8066,72.5218,72.6691,15009.0
2024-05-16 11:00:00,74.07,74.1,73.84,73.98,48446.0,72.7379,72.7673,72.512,72.6495,48446.0
2024-05-16 11:30:00,73.92,74.0,73.76,73.98,38191.0,72.5906,72.6691,72.4335,72.6495,38191.0
2024-05-16 12:00:00,73.95,73.95,73.68,73.81,13677.0,72.62,72.62,72.3549,72.4826,13677.0
2024-05-16 12:30:00,73.81,74.02,73.77,73.97,11210.0,72.4826,72.6888,72.4433,72.6397,11210.0
2024-05-16 13:00:00,73.98,74.03,73.7,73.73,9759.0,72.6495,72.6986,72.3745,72.404,9759.0
2024-05-16 13:30:00,73.71,73.83,73.7,73.79,8063.0,72.3844,72.5022,72.3745,72.4629,8063.0
2024-05-16 14:00:00,73.8,73.82,73.6,73.65,13066.0,72.4727,72.4924,72.2763,72.3254,13066.0
2024-05-16 14:30:00,73.64,73.82,73.64,73.72,16137.0,72.3156,72.4924,72.3156,72.3942,16137.0
2024-05-16 15:00:00,73.72,73.74,73.57,73.61,22249.0,72.3942,72.4138,72.2469,72.2862,22249.0
2024-05-16 15:30:00,73.61,73.61,73.09,73.12,104223.0,72.2862,72.2862,71.7755,71.805,104223.0
2024-05-17 09:30:00,73.18,73.23,72.6,73.13,40319.0,71.8639,71.913,71.2943,71.8148,40319.0
2024-05-17 10:00:00,73.09,73.32,72.95,73.25,11609.0,71.7755,72.0014,71.638,71.9326,11609.0
2024-05-17 10:30:00,73.17,73.37,73.09,73.34,10956.0,71.8541,72.0505,71.7755,72.021,10956.0
2024-05-17 11:00:00,73.32,73.36,73.09,73.11,12518.0,72.0014,72.0407,71.7755,71.7951,12518.0
2024-05-17 11:30:00,73.09,73.26,73.09,73.23,10604.0,71.7755,71.9424,71.7755,71.913,10604.0
2024-05-17 12:00:00,73.24,73.29,72.79,72.84,14965.0,71.9228,71.9719,71.4809,71.53,14965.0
2024-05-17 12:30:00,72.86,72.96,72.78,72.81,7555.0,71.5496,71.6478,71.4711,71.5005,7555.0
2024-05-17 13:00:00,72.81,72.94,72.76,72.84,9499.0,71.5005,71.6282,71.4514,71.53,9499.0
2024-05-17 13:30:00,72.84,72.97,72.78,72.78,11606.0,71.53,71.6577,71.4711,71.4711,11606.0
2024-05-17 14:00:00,72.73,72.89,72.73,72.87,17205.0,71.422,71.5791,71.422,71.5595,17205.0
2024-05-17 14:30:00,72.88,73.02,72.86,72.91,18677.0,71.5693,71.7068,71.5496,71.5987,18677.0
2024-05-17 15:00:00,72.92,73.1,72.9,73.0,28019.0,71.6086,71.7853,71.5889,71.6871,28019.0
2024-05-17 15:30:00,72.98,73.11,72.91,72.98,88884.0,71.6675,71.7951,71.5987,71.6675,88884.0
2024-05-20 09:30:00,73.17,73.25,72.39,72.83,27086.0,71.8541,71.9326,71.0881,71.5202,27086.0
2024-05-20 10:00:00,72.87,73.08,72.65,72.66,24796.0,71.5595,71.7657,71.3434,71.3532,24796.0
2024-05-20 10:30:00,72.66,73.07,72.58,72.98,20983.0,71.3532,71.7559,71.2747,71.6675,20983.0
2024-05-20 11:00:00,72.98,73.2,72.96,73.09,18494.0,71.6675,71.8835,71.6478,71.7755,18494.0
2024-05-20 11:30:00,73.07,73.22,72.95,73.03,25747.0,71.7559,71.9032,71.638,71.7166,25747.0
2024-05-20 12:00:00,73.01,73.28,72.97,73.17,26972.0,71.6969,71.9621,71.6577,71.8541,26972.0
2024-05-20 12:30:00,73.14,73.15,72.84,72.87,21151.0,71.8246,71.8344,71.53,71.5595,21151.0
2024-05-20 13:00:00,72.85,72.85,72.44,72.78,56639.0,71.5398,71.5398,71.1372,71.4711,56639.0
2024-05-20 13:30:00,72.77,72.89,72.6,72.83,46828.0,71.4613,71.5791,71.2943,71.5202,46828.0
2024-05-20 14:00:00,72.8,72.84,72.55,72.82,41405.0,71.4907,71.53,71.2452,71.5104,41405.0
2024-05-20 14:30:00,72.8,72.89,72.58,72.59,36401.0,71.4907,71.5791,71.2747,71.2845,36401.0
2024-05-20 15:00:00,72.59,72.7,72.5,72.53,19432.0,71.2845,71.3925,71.1961,71.2256,19432.0
2024-05-20 15:30:00,72.5,72.56,72.17,72.24,169719.0,71.1961,71.255,70.8721,70.9408,169719.0
2024-05-21 09:30:00,71.93,71.93,70.92,71.59,21931.0,70.6364,70.6364,69.6445,70.3025,21931.0
2024-05-21 10:00:00,71.59,71.87,71.59,71.67,9176.0,70.3025,70.5774,70.3025,70.381,9176.0
2024-05-21 10:30:00,71.62,71.96,71.49,71.84,18031.0,70.3319,70.6658,70.2043,70.548,18031.0
2024-05-21 11:00:00,71.84,72.03,71.77,71.97,10768.0,70.548,70.7346,70.4792,70.6756,10768.0
2024-05-21 11:30:00,71.96,71.98,71.58,71.58,9157.0,70.6658,70.6855,70.2927,70.2927,9157.0
2024-05-21 12:00:00,71.57,71.88,71.57,71.88,11087.0,70.2828,70.5873,70.2828,70.5873,11087.0
2024-05-21 12:30:00,71.87,72.01,71.8,71.91,6414.0,70.5774,70.7149,70.5087,70.6167,6414.0
2024-05-21 13:00:00,71.91,71.97,71.8,71.84,7527.0,70.6167,70.6756,70.5087,70.548,7527.0
2024-05-21 13:30:00,71.87,72.01,71.82,71.98,10426.0,70.5774,70.7149,70.5283,70.6855,10426.0
2024-05-21 14:00:00,71.96,71.96,71.87,71.88,6128.0,70.6658,70.6658,70.5774,70.5873,6128.0
2024-05-21 14:30:00,71.88,71.93,71.78,71.91,15235.0,70.5873,70.6364,70.4891,70.6167,15235.0
2024-05-21 15:00:00,71.91,71.94,71.8,71.88,16412.0,70.6167,70.6462,70.5087,70.5873,16412.0
2024-05-21 15:30:00,71.88,72.09,71.69,71.82,158560.0,70.5873,70.7935,70.4007,70.5283,158560.0
2024-05-22 09:30:00,71.34,71.37,70.65,70.74,33511.0,70.057,70.0864,69.3794,69.4678,33511.0
2024-05-22 10:00:00,70.76,71.32,70.45,71.29,93327.0,69.4874,70.0373,69.183,70.0079,93327.0
2024-05-22 10:30:00,71.31,71.65,71.14,71.58,35624.0,70.0275,70.3614,69.8606,70.2927,35624.0
2024-05-22 11:00:00,71.61,71.68,71.38,71.4,28937.0,70.3221,70.3909,70.0963,70.1159,28937.0
2024-05-22 11:30:00,71.4,71.47,71.22,71.34,25520.0,70.1159,70.1846,69.9391,70.057,25520.0
2024-05-22 12:00:00,71.34,71.46,71.27,71.4,15715.0,70.057,70.1748,69.9882,70.1159,15715.0
2024-05-22 12:30:00,71.41,71.43,71.35,71.41,14229.0,70.1257,70.1454,70.0668,70.1257,14229.0
2024-05-22 13:00:00,71.41,71.47,71.28,71.29,13097.0,70.1257,70.1846,69.9981,70.0079,13097.0
2024-05-22 13:30:00,71.3,71.37,71.14,71.21,29237.0,70.0177,70.0864,69.8606,69.9293,29237.0
2024-05-22 14:00:00,71.2,71.2,70.45,70.47,23843.0,69.9195,69.9195,69.183,69.2026,23843.0
2024-05-22 14:30:00,70.47,70.56,70.34,70.51,29616.0,69.2026,69.291,69.075,69.2419,29616.0
2024-05-22 15:00:00,70.5,70.58,70.32,70.4,68091.0,69.2321,69.3106,69.0553,69.1339,68091.0
2024-05-22 15:30:00,70.42,70.91,70.37,70.88,201917.0,69.1535,69.6347,69.1044,69.6053,201917.0
2024-05-23 09:30:00,71.06,71.12,70.2,70.31,29357.0,70.0212,70.0803,69.1737,69.2821,29357.0
2024-05-23 10:00:00,70.33,70.46,69.87,70.02,22846.0,69.3018,69.4299,68.8486,68.9964,22846.0
2024-05-23 10:30:00,70.03,70.31,69.87,70.19,40291.0,69.0062,69.2821,68.8486,69.1639,40291.0
2024-05-23 11:00:00,70.22,70.73,70.22,70.5,133286.0,69.1934,69.696,69.1934,69.4694,133286.0
2024-05-23 11:30:00,70.5,70.61,70.34,70.48,32370.0,69.4694,69.5777,69.3117,69.4496,32370.0
2024-05-23 12:00:00,70.48,70.67,70.42,70.64,16827.0,69.4496,69.6369,69.3905,69.6073,16827.0
2024-05-23 12:30:00,70.64,70.7,70.41,70.5,24045.0,69.6073,69.6664,69.3807,69.4694,24045.0
2024-05-23 13:00:00,70.52,70.56,70.41,70.55,13836.0,69.4891,69.5285,69.3807,69.5186,13836.0
2024-05-23 13:30:00,70.52,70.52,70.16,70.17,14899.0,69.4891,69.4891,69.1343,69.1442,14899.0
2024-05-23 14:00:00,70.15,70.16,69.93,69.94,22370.0,69.1245,69.1343,68.9077,68.9175,22370.0
2024-05-23 14:30:00,69.92,70.19,69.9,70.16,18050.0,68.8978,69.1639,68.8781,69.1343,18050.0
2024-05-23 15:00:00,70.14,70.29,70.08,70.11,30202.0,69.1146,69.2624,69.0555,69.0851,30202.0
2024-05-23 15:30:00,70.12,70.24,70.0,70.03,128934.0,69.0949,69.2132,68.9767,69.0062,128934.0
2024-05-24 09:30:00,70.46,70.68,69.88,70.01,20169.0,69.4299,69.6467,68.8584,68.9865,20169.0
2024-05-24 10:00:00,70.04,70.37,69.99,70.12,20929.0,69.0161,69.3413,68.9668,69.0949,20929.0
2024-05-24 10:30:00,70.03,70.15,69.75,70.12,10257.0,69.0062,69.1245,68.7303,69.0949,10257.0
2024-05-24 11:00:00,70.14,70.15,70.03,70.08,11817.0,69.1146,69.1245,69.0062,69.0555,11817.0
2024-05-24 11:30:00,70.09,70.28,70.08,70.23,18787.0,69.0653,69.2526,69.0555,69.2033,18787.0
2024-05-24 12:00:00,70.24,70.36,70.2,70.27,13010.0,69.2132,69.3314,69.1737,69.2427,13010.0
2024-05-24 12:30:00,70.26,70.36,70.2,70.24,12677.0,69.2329,69.3314,69.1737,69.2132,12677.0
2024-05-24 13:00:00,70.25,70.32,70.1,70.28,9429.0,69.223,69.292,69.0752,69.2526,9429.0
2024-05-24 13:30:00,70.26,70.29,70.22,70.23,8667.0,69.2329,69.2624,69.1934,69.2033,8667.0
2024-05-24 14:00:00,70.23,70.35,70.15,70.17,10508.0,69.2033,69.3215,69.1245,69.1442,10508.0
2024-05-24 14:30:00,70.17,70.23,70.12,70.13,10094.0,69.1442,69.2033,69.0949,69.1048,10094.0
2024-05-24 15:00:00,70.13,70.19,70.07,70.17,13480.0,69.1048,69.1639,69.0456,69.1442,13480.0
2024-05-24 15:30:00,70.16,70.25,70.05,70.25,65617.0,69.1343,69.223,69.0259,69.223,65617.0
2024-05-28 09:30:00,70.2,70.42,70.04,70.2,36124.0,69.1737,69.3905,69.0161,69.1737,36124.0
2024-05-28 10:00:00,70.27,70.27,69.8,69.95,84567.0,69.2427,69.2427,68.7796,68.9274,84567.0
2024-05-28 10:30:00,69.94,69.94,69.5,69.63,26051.0,68.9175,68.9175,68.484,68.6121,26051.0
2024-05-28 11:00:00,69.65,69.65,69.41,69.45,26330.0,68.6318,68.6318,68.3953,68.4347,26330.0
2024-05-28 11:30:00,69.49,69.56,69.3,69.37,44121.0,68.4741,68.5431,68.2869,68.3559,44121.0
2024-05-28 12:00:00,69.41,69.41,69.25,69.36,22380.0,68.3953,68.3953,68.2376,68.346,22380.0
2024-05-28 12:30:00,69.39,69.58,69.29,69.32,14443.0,68.3756,68.5628,68.277,68.3066,14443.0
2024-05-28 13:00:00,69.36,69.4,69.15,69.35,11810.0,68.346,68.3854,68.1391,68.3362,11810.0
2024-05-28 13:30:00,69.32,69.4,68.99,69.04,13747.0,68.3066,68.3854,67.9814,68.0307,13747.0
2024-05-28 14:00:00,69.03,69.04,68.61,68.65,33634.0,68.0208,68.0307,67.607,67.6464,33634.0
2024-05-28 14:30:00,68.66,68.68,68.41,68.6,22255.0,67.6563,67.676,67.4099,67.5971,22255.0
2024-05-28 15:00:00,68.61,68.63,68.41,68.44,26087.0,67.607,67.6267,67.4099,67.4395,26087.0
2024-05-28 15:30:00,68.42,68.71,68.4,68.55,134034.0,67.4198,67.7055,67.4001,67.5479,134034.0
2024-05-29 09:30:00,67.62,68.14,67.27,67.84,19308.0,66.6315,67.1439,66.2866,66.8482,19308.0
2024-05-29 10:00:00,67.88,67.92,67.56,67.77,29437.0,66.8877,66.9271,66.5723,66.7793,29437.0
2024-05-29 10:30:00,67.77,68.03,67.59,67.67,22316.0,66.7793,67.0355,66.6019,66.6807,22316.0
2024-05-29 11:00:00,67.64,67.72,67.38,67.38,29538.0,66.6512,66.73,66.395,66.395,29538.0
2024-05-29 11:30:00,67.37,67.54,67.3,67.52,21584.0,66.3851,66.5526,66.3161,66.5329,21584.0
2024-05-29 12:00:00,67.5,67.57,67.45,67.51,23284.0,66.5132,66.5822,66.4639,66.5231,23284.0
2024-05-29 12:30:00,67.51,67.66,67.48,67.62,20420.0,66.5231,66.6709,66.4935,66.6315,20420.0
2024-05-29 13:00:00,67.65,67.67,67.43,67.63,31741.0,66.661,66.6807,66.4442,66.6413,31741.0
2024-05-29 13:30:00,67.62,67.68,67.54,67.63,38045.0,66.6315,66.6906,66.5526,66.6413,38045.0
2024-05-29 14:00:00,67.63,67.63,67.41,67.41,19720.0,66.6413,66.6413,66.4245,66.4245,19720.0
2024-05-29 14:30:00,67.42,67.58,67.4,67.52,22197.0,66.4344,66.592,66.4147,66.5329,22197.0
2024-05-29 15:00:00,67.48,67.7,67.45,67.64,30946.0,66.4935,66.7103,66.4639,66.6512,30946.0
2024-05-29 15:30:00,67.64,67.89,67.58,67.75,507456.0,66.6512,66.8975,66.592,66.7596,507456.0
2024-05-30 09:30:00,68.56,69.3,68.32,68.98,124258.0,67.5577,68.2869,67.3212,67.9716,124258.0
2024-05-30 10:00:00,68.95,68.95,68.46,68.65,47107.0,67.942,67.942,67.4592,67.6464,47107.0
2024-05-30 10:30:00,68.66,68.73,68.44,68.48,62628.0,67.6563,67.7252,67.4395,67.4789,62628.0
2024-05-30 11:00:00,68.48,68.84,68.47,68.81,40019.0,67.4789,67.8336,67.469,67.8041,40019.0
2024-05-30 11:30:00,68.82,68.87,68.59,68.69,35652.0,67.8139,67.8632,67.5873,67.6858,35652.0
2024-05-30 12:00:00,68.69,68.89,68.67,68.86,24535.0,67.6858,67.8829,67.6661,67.8533,24535.0
2024-05-30 12:30:00,68.82,68.96,68.76,68.92,37161.0,67.8139,67.9519,67.7548,67.9125,37161.0
2024-05-30 13:00:00,68.91,68.97,68.66,68.76,20753.0,67.9026,67.9617,67.6563,67.7548,20753.0
2024-05-30 13:30:00,68.78,68.9,68.74,68.86,35858.0,67.7745,67.8927,67.7351,67.8533,35858.0
2024-05-30 14:00:00,68.86,68.86,68.58,68.73,23752.0,67.8533,67.8533,67.5774,67.7252,23752.0
2024-05-30 14:30:00,68.77,68.77,68.54,68.57,27507.0,67.7646,67.7646,67.538,67.5676,27507.0
2024-05-30 15:00:00,68.59,68.77,68.47,68.76,37668.0,67.5873,67.7646,67.469,67.7548,37668.0
2024-05-30 15:30:00,68.77,69.02,68.64,68.82,189826.0,67.7646,68.011,67.6365,67.8139,189826.0
2024-05-31 09:30:00,69.0,69.51,68.43,69.16,22276.0,67.9913,68.4938,67.4296,68.1489,22276.0
2024-05-31 10:00:00,69.19,69.22,68.79,68.86,21949.0,68.1785,68.2081,67.7844,67.8533,21949.0
2024-05-31 10:30:00,68.86,69.17,68.76,69.08,29043.0,67.8533,68.1588,67.7548,68.0701,29043.0
2024-05-31 11:00:00,69.08,69.13,68.82,68.84,31616.0,68.0701,68.1194,67.8139,67.8336,31616.0
2024-05-31 11:30:00,68.83,68.98,68.79,68.9,18595.0,67.8238,67.9716,67.7844,67.8927,18595.0
2024-05-31 12:00:00,68.86,69.09,68.71,69.09,27170.0,67.8533,68.08,67.7055,68.08,27170.0
2024-05-31 12:30:00,69.09,69.22,69.06,69.19,29830.0,68.08,68.2081,68.0504,68.1785,29830.0
2024-05-31 13:00:00,69.17,69.58,69.17,69.51,28955.0,68.1588,68.5628,68.1588,68.4938,28955.0
2024-05-31 13:30:00,69.51,69.67,69.46,69.67,24303.0,68.4938,68.6515,68.4446,68.6515,24303.0
2024-05-31 14:00:00,69.67,69.84,69.65,69.77,36024.0,68.6515,68.819,68.6318,68.75,36024.0
2024-05-31 14:30:00,69.79,69.85,69.63,69.73,46796.0,68.7697,68.8289,68.6121,68.7106,46796.0
2024-05-31 15:00:00,69.77,69.88,69.63,69.83,35718.0,68.75,68.8584,68.6121,68.8091,35718.0
2024-05-31 15:30:00,69.82,70.32,69.76,70.07,429994.0,68.7993,69.292,68.7402,69.0456,429994.0
2024-06-03 09:30:00,70.92,71.05,69.32,69.5,96036.0,69.8832,70.0113,68.3066,68.484,96036.0
2024-06-03 10:00:00,69.58,70.1,69.03,69.11,35568.0,68.5628,69.0752,68.0208,68.0997,35568.0
2024-06-03 10:30:00,69.11,69.47,68.82,69.45,26774.0,68.0997,68.4544,67.8139,68.4347,26774.0
2024-06-03 11:00:00,69.39,69.48,69.02,69.03,20468.0,68.3756,68.4643,68.011,68.0208,20468.0
2024-06-03 11:30:00,69.03,69.11,68.73,68.96,16153.0,68.0208,68.0997,67.7252,67.9519,16153.0
2024-06-03 12:00:00,68.86,68.89,68.41,68.62,17278.0,67.8533,67.8829,67.4099,67.6168,17278.0
2024-06-03 12:30:00,68.67,68.7,68.49,68.63,16331.0,67.6661,67.6957,67.4887,67.6267,16331.0
2024-06-03 13:00:00,68.59,68.75,68.4,68.63,27811.0,67.5873,67.7449,67.4001,67.6267,27811.0
2024-06-03 13:30:00,68.66,68.94,68.62,68.9,19192.0,67.6563,67.9322,67.6168,67.8927,19192.0
2024-06-03 14:00:00,68.95,69.09,68.82,69.01,22309.0,67.942,68.08,67.8139,68.0011,22309.0
2024-06-03 14:30:00,69.02,69.17,68.93,69.04,19748.0,68.011,68.1588,67.9223,68.0307,19748.0
2024-06-03 15:00:00,69.04,69.04,68.87,68.99,19057.0,68.0307,68.0307,67.8632,67.9814,19057.0
2024-06-03 15:30:00,68.96,69.14,68.9,68.96,145143.0,67.9519,68.1292,67.8927,67.9519,145143.0
2024-06-04 09:30:00,68.55,68.97,68.07,68.07,166687.0,67.5479,67.9617,67.0749,67.0749,166687.0
2024-06-04 10:00:00,68.16,68.48,67.9,67.99,101635.0,67.1636,67.4789,66.9074,66.996,101635.0
2024-06-04 10:30:00,67.97,68.13,67.75,67.76,113644.0,66.9763,67.134,66.7596,66.7694,113644.0
2024-06-04 11:00:00,67.76,67.95,67.63,67.75,43519.0,66.7694,66.9566,66.6413,66.7596,43519.0
2024-06-04 11:30:00,67.73,67.77,67.43,67.54,71133.0,66.7398,66.7793,66.4442,66.5526,71133.0
2024-06-04 12:00:00,67.55,67.62,67.45,67.57,13169.0,66.5625,66.6315,66.4639,66.5822,13169.0
2024-06-04 12:30:00,67.56,67.57,67.13,67.2,22246.0,66.5723,66.5822,66.1486,66.2176,22246.0
2024-06-04 13:00:00,67.2,67.26,67.01,67.17,35460.0,66.2176,66.2767,66.0304,66.188,35460.0
2024-06-04 13:30:00,67.18,67.18,66.99,67.05,19684.0,66.1979,66.1979,66.0107,66.0698,19684.0
2024-06-04 14:00:00,67.04,67.45,67.02,67.34,31747.0,66.0599,66.4639,66.0402,66.3555,31747.0
2024-06-04 14:30:00,67.34,67.42,67.22,67.25,27187.0,66.3555,66.4344,66.2373,66.2669,27187.0
2024-06-04 15:00:00,67.25,67.25,66.87,66.9,37066.0,66.2669,66.2669,65.8924,65.922,37066.0
2024-06-04 15:30:00,66.88,66.92,66.48,66.66,246365.0,65.9023,65.9417,65.5081,65.6855,246365.0
2024-06-05 09:30:00,66.88,66.88,65.96,66.09,23976.0,65.9023,65.9023,64.9957,65.1238,23976.0
2024-06-05 10:00:00,66.04,66.5,66.01,66.27,55726.0,65.0746,65.5278,65.045,65.3012,55726.0
2024-06-05 10:30:00,66.29,66.66,66.28,66.33,192952.0,65.3209,65.6855,65.311,65.3603,192952.0
2024-06-05 11:00:00,66.32,66.61,66.29,66.5,49876.0,65.3505,65.6362,65.3209,65.5278,49876.0
2024-06-05 11:30:00,66.51,66.89,66.42,66.77,51272.0,65.5377,65.9121,65.449,65.7939,51272.0
2024-06-05 12:00:00,66.75,66.97,66.67,66.86,31039.0,65.7742,65.991,65.6953,65.8826,31039.0
2024-06-05 12:30:00,66.86,67.03,66.86,66.99,18404.0,65.8826,66.0501,65.8826,66.0107,18404.0
2024-06-05 13:00:00,66.99,66.99,66.88,66.95,14866.0,66.0107,66.0107,65.9023,65.9713,14866.0
2024-06-05 13:30:00,66.99,67.1,66.92,67.1,20870.0,66.0107,66.1191,65.9417,66.1191,20870.0
2024-06-05 14:00:00,67.1,67.14,66.97,67.05,21054.0,66.1191,66.1585,65.991,66.0698,21054.0
2024-06-05 14:30:00,67.03,67.1,67.01,67.08,20287.0,66.0501,66.1191,66.0304,66.0994,20287.0
2024-06-05 15:00:00,67.06,67.3,67.05,67.21,41606.0,66.0796,66.3161,66.0698,66.2274,41606.0
2024-06-05 15:30:00,67.23,67.23,66.97,67.22,167483.0,66.2472,66.2472,65.991,66.2373,167483.0
2024-06-06 09:30:00,66.97,67.19,66.67,67.18,11813.0,65.991,66.2077,65.6953,66.1979,11813.0
2024-06-06 10:00:00,67.07,67.44,66.88,67.44,18718.0,66.0895,66.4541,65.9023,66.4541,18718.0
2024-06-06 10:30:00,67.44,67.44,67.15,67.33,10068.0,66.4541,66.4541,66.1683,66.3457,10068.0
2024-06-06 11:00:00,67.31,67.44,67.27,67.35,11353.0,66.326,66.4541,66.2866,66.3654,11353.0
2024-06-06 11:30:00,67.34,67.37,67.2,67.25,15163.0,66.3555,66.3851,66.2176,66.2669,15163.0
2024-06-06 12:00:00,67.22,67.24,67.11,67.21,22030.0,66.2373,66.257,66.1289,66.2274,22030.0
2024-06-06 12:30:00,67.22,67.22,66.95,66.96,16880.0,66.2373,66.2373,65.9713,65.9811,16880.0
2024-06-06 13:00:00,66.94,66.97,66.83,66.88,15469.0,65.9614,65.991,65.853,65.9023,15469.0
2024-06-06 13:30:00,66.87,66.88,66.58,66.77,41928.0,65.8924,65.9023,65.6067,65.7939,41928.0
2024-06-06 14:00:00,66.77,66.86,66.64,66.7,14741.0,65.7939,65.8826,65.6658,65.7249,14741.0
2024-06-06 14:30:00,66.7,67.05,66.69,67.03,12764.0,65.7249,66.0698,65.7151,66.0501,12764.0
2024-06-06 15:00:00,67.02,67.04,66.82,66.87,14981.0,66.0402,66.0599,65.8432,65.8924,14981.0
2024-06-06 15:30:00,66.86,66.86,66.53,66.72,97379.0,65.8826,65.8826,65.5574,65.7446,97379.0
2024-06-07 09:30:00,65.7,66.66,65.12,66.3,39710.0,64.7395,65.6855,64.168,65.3308,39710.0
2024-06-07 10:00:00,66.36,66.38,65.96,66.16,38247.0,65.3899,65.4096,64.9957,65.1928,38247.0
2024-06-07 10:30:00,66.21,66.29,65.86,65.9,12431.0,65.2421,65.3209,64.8972,64.9366,12431.0
2024-06-07 11:00:00,65.91,66.01,65.76,65.88,28327.0,64.9465,65.045,64.7986,64.9169,28327.0
2024-06-07 11:30:00,65.9,65.95,65.79,65.93,13359.0,64.9366,64.9859,64.8282,64.9662,13359.0
2024-06-07 12:00:00,65.94,66.01,65.77,66.01,12946.0,64.976,65.045,64.8085,65.045,12946.0
2024-06-07 12:30:00,66.03,66.07,65.79,65.97,13411.0,65.0647,65.1041,64.8282,65.0056,13411.0
2024-06-07 13:00:00,65.97,66.15,65.86,66.1,10606.0,65.0056,65.1829,64.8972,65.1337,10606.0
2024-06-07 13:30:00,66.08,66.16,66.05,66.11,11212.0,65.114,65.1928,65.0844,65.1435,11212.0
2024-06-07 14:00:00,66.08,66.08,65.79,65.99,13778.0,65.114,65.114,64.8282,65.0253,13778.0
2024-06-07 14:30:00,66.01,66.26,66.01,66.04,35213.0,65.045,65.2913,65.045,65.0746,35213.0
2024-06-07 15:00:00,66.02,66.15,65.93,66.0,38906.0,65.0548,65.1829,64.9662,65.0351,38906.0
2024-06-07 15:30:00,65.99,66.24,65.95,66.0,151133.0,65.0253,65.2716,64.9859,65.0351,151133.0
2024-06-10 09:30:00,65.14,65.65,64.92,65.37,42012.0,64.1877,64.6903,63.9709,64.4143,42012.0
2024-06-10 10:00:00,65.4,65.7,65.35,65.49,27790.0,64.4439,64.7395,64.3946,64.5326,27790.0
2024-06-10 10:30:00,65.47,65.66,65.38,65.48,24530.0,64.5129,64.7001,64.4242,64.5227,24530.0
2024-06-10 11:00:00,65.46,65.65,65.38,65.61,21234.0,64.503,64.6903,64.4242,64.6508,21234.0
2024-06-10 11:30:00,65.63,65.71,65.51,65.68,17302.0,64.6705,64.7494,64.5523,64.7198,17302.0
2024-06-10 12:00:00,65.69,65.85,65.69,65.75,19859.0,64.7297,64.8873,64.7297,64.7888,19859.0
2024-06-10 12:30:00,65.73,65.94,65.67,65.82,19833.0,64.7691,64.976,64.71,64.8578,19833.0
2024-06-10 13:00:00,65.81,65.91,65.77,65.88,20943.0,64.8479,64.9465,64.8085,64.9169,20943.0
2024-06-10 13:30:00,65.87,66.13,65.84,65.95,24770.0,64.907,65.1632,64.8775,64.9859,24770.0
2024-06-10 14:00:00,65.95,66.04,65.86,65.88,29106.0,64.9859,65.0746,64.8972,64.9169,29106.0
2024-06-10 14:30:00,65.9,66.15,65.87,66.0,26755.0,64.9366,65.1829,64.907,65.0351,26755.0
2024-06-10 15:00:00,66.0,66.31,65.95,66.27,43066.0,65.0351,65.3406,64.9859,65.3012,43066.0
2024-06-10 15:30:00,66.25,66.4,66.14,66.23,156139.0,65.2815,65.4293,65.1731,65.2618,156139.0
2024-06-11 09:30:00,65.87,65.98,65.3,65.67,16280.0,64.907,65.0154,64.3454,64.71,16280.0
2024-06-11 10:00:00,65.68,65.75,65.45,65.55,40615.0,64.7198,64.7888,64.4932,64.5917,40615.0
2024-06-11 10:30:00,65.6,65.8,65.47,65.74,23031.0,64.641,64.8381,64.5129,64.7789,23031.0
2024-06-11 11:00:00,65.73,66.0,65.63,65.87,23048.0,64.7691,65.0351,64.6705,64.907,23048.0
2024-06-11 11:30:00,65.88,66.02,65.62,65.66,27012.0,64.9169,65.0548,64.6607,64.7001,27012.0
2024-06-11 12:00:00,65.66,65.91,65.59,65.78,35650.0,64.7001,64.9465,64.6311,64.8184,35650.0
2024-06-11 12:30:00,65.74,65.89,65.6,65.68,31252.0,64.7789,64.9267,64.641,64.7198,31252.0
2024-06-11 13:00:00,65.68,65.8,65.52,65.6,47303.0,64.7198,64.8381,64.5622,64.641,47303.0
2024-06-11 13:30:00,65.58,65.81,65.58,65.76,43939.0,64.6213,64.8479,64.6213,64.7986,43939.0
2024-06-11 14:00:00,65.78,65.82,65.6,65.81,28353.0,64.8184,64.8578,64.641,64.8479,28353.0
2024-06-11 14:30:00,65.81,65.86,65.62,65.84,35258.0,64.8479,64.8972,64.6607,64.8775,35258.0
2024-06-11 15:00:00,65.87,65.89,65.65,65.74,44246.0,64.907,64.9267,64.6903,64.7789,44246.0
2024-06-11 15:30:00,65.73,65.93,65.5,65.91,299013.0,64.7691,64.9662,64.5424,64.9465,299013.0
2024-06-12 09:30:00,68.08,69.18,67.38,68.26,71723.0,67.0847,68.1686,66.395,67.2621,71723.0
2024-06-12 10:00:00,68.25,68.57,68.17,68.41,93242.0,67.2522,67.5676,67.1734,67.4099,93242.0
2024-06-12 10:30:00,68.4,68.59,68.18,68.28,85697.0,67.4001,67.5873,67.1833,67.2818,85697.0
2024-06-12 11:00:00,68.29,68.5,67.99,67.99,44838.0,67.2917,67.4986,66.996,66.996,44838.0
2024-06-12 11:30:00,67.99,68.69,67.96,68.62,114410.0,66.996,67.6858,66.9665,67.6168,114410.0
2024-06-12 12:00:00,68.65,68.76,68.46,68.51,29710.0,67.6464,67.7548,67.4592,67.5084,29710.0
2024-06-12 12:30:00,68.51,68.77,68.51,68.75,78269.0,67.5084,67.7646,67.5084,67.7449,78269.0
2024-06-12 13:00:00,68.77,68.94,68.51,68.68,47021.0,67.7646,67.9322,67.5084,67.676,47021.0
2024-06-12 13:30:00,68.63,68.86,68.54,68.83,90772.0,67.6267,67.8533,67.538,67.8238,90772.0
2024-06-12 14:00:00,68.83,69.07,68.28,68.82,146217.0,67.8238,68.0603,67.2818,67.8139,146217.0
2024-06-12 14:30:00,68.87,68.94,68.24,68.64,56805.0,67.8632,67.9322,67.2424,67.6365,56805.0
2024-06-12 15:00:00,68.56,68.71,67.91,67.95,66112.0,67.5577,67.7055,66.9172,66.9566,66112.0
2024-06-12 15:30:00,67.94,67.99,67.56,67.89,240625.0,66.9468,66.996,66.5723,66.8975,240625.0
2024-06-13 09:30:00,67.71,67.83,67.35,67.5,29786.0,66.7201,66.8384,66.3654,66.5132,29786.0
2024-06-13 10:00:00,67.56,68.32,67.49,68.2,52068.0,66.5723,67.3212,66.5034,67.203,52068.0
2024-06-13 10:30:00,68.2,68.45,67.99,68.43,56987.0,67.203,67.4493,66.996,67.4296,56987.0
2024-06-13 11:00:00,68.36,68.41,68.18,68.29,53220.0,67.3606,67.4099,67.1833,67.2917,53220.0
2024-06-13 11:30:00,68.27,68.58,68.27,68.48,25868.0,67.272,67.5774,67.272,67.4789,25868.0
2024-06-13 12:00:00,68.45,68.45,68.17,68.28,20433.0,67.4493,67.4493,67.1734,67.2818,20433.0
2024-06-13 12:30:00,68.28,68.55,68.28,68.46,17437.0,67.2818,67.5479,67.2818,67.4592,17437.0
2024-06-13 13:00:00,68.47,68.84,68.47,68.81,35102.0,67.469,67.8336,67.469,67.8041,35102.0
2024-06-13 13:30:00,68.81,68.85,68.73,68.79,51885.0,67.8041,67.8435,67.7252,67.7844,51885.0
2024-06-13 14:00:00,68.77,69.05,68.73,69.01,79783.0,67.7646,68.0406,67.7252,68.0011,79783.0
2024-06-13 14:30:00,69.01,69.04,68.9,68.92,40200.0,68.0011,68.0307,67.8927,67.9125,40200.0
2024-06-13 15:00:00,68.91,69.14,68.9,69.0,41313.0,67.9026,68.1292,67.8927,67.9913,41313.0
2024-06-13 15:30:00,68.99,69.15,68.85,68.85,242261.0,67.9814,68.1391,67.8435,67.8435,242261.0
2024-06-14 09:30:00,67.87,68.11,67.49,67.51,33010.0,66.8778,67.1143,66.5034,66.5231,33010.0
2024-06-14 10:00:00,67.48,67.48,66.87,67.15,36071.0,66.4935,66.4935,65.8924,66.1683,36071.0
2024-06-14 10:30:00,67.16,67.17,66.63,66.78,78706.0,66.1782,66.188,65.6559,65.8037,78706.0
2024-06-14 11:00:00,66.74,67.01,66.74,66.97,37976.0,65.7643,66.0304,65.7643,65.991,37976.0
2024-06-14 11:30:00,66.96,66.97,66.65,66.9,31232.0,65.9811,65.991,65.6756,65.922,31232.0
2024-06-14 12:00:00,66.87,67.03,66.81,66.81,49535.0,65.8924,66.0501,65.8333,65.8333,49535.0
2024-06-14 12:30:00,66.85,67.14,66.85,67.12,22915.0,65.8727,66.1585,65.8727,66.1388,22915.0
2024-06-14 13:00:00,67.11,67.32,67.09,67.19,27821.0,66.1289,66.3358,66.1092,66.2077,27821.0
2024-06-14 13:30:00,67.2,67.32,67.13,67.15,51715.0,66.2176,66.3358,66.1486,66.1683,51715.0
2024-06-14 14:00:00,67.15,67.36,67.04,67.25,25664.0,66.1683,66.3753,66.0599,66.2669,25664.0
2024-06-14 14:30:00,67.26,67.49,67.23,67.47,29695.0,66.2767,66.5034,66.2472,66.4836,29695.0
2024-06-14 15:00:00,67.43,67.55,67.39,67.45,40599.0,66.4442,66.5625,66.4048,66.4639,40599.0
2024-06-14 15:30:00,67.44,67.47,67.1,67.33,250993.0,66.4541,66.4836,66.1191,66.3457,250993.0
2024-06-17 09:30:00,66.26,66.7,66.03,66.46,77341.0,65.2913,65.7249,65.0647,65.4884,77341.0
2024-06-17 10:00:00,66.43,66.47,66.12,66.36,67302.0,65.4589,65.4983,65.1534,65.3899,67302.0
2024-06-17 10:30:00,66.36,66.38,66.12,66.27,43575.0,65.3899,65.4096,65.1534,65.3012,43575.0
2024-06-17 11:00:00,66.29,66.64,66.24,66.57,35049.0,65.3209,65.6658,65.2716,65.5968,35049.0
2024-06-17 11:30:00,66.56,66.68,66.4,66.64,32472.0,65.587,65.7052,65.4293,65.6658,32472.0
2024-06-17 12:00:00,66.65,66.87,66.63,66.85,30200.0,65.6756,65.8924,65.6559,65.8727,30200.0
2024-06-17 12:30:00,66.83,66.94,66.69,66.83,27876.0,65.853,65.9614,65.7151,65.853,27876.0
2024-06-17 13:00:00,66.84,67.04,66.83,66.86,27658.0,65.8629,66.0599,65.853,65.8826,27658.0
2024-06-17 13:30:00,66.87,67.23,66.87,67.16,34197.0,65.8924,66.2472,65.8924,66.1782,34197.0
2024-06-17 14:00:00,67.16,67.35,67.12,67.21,33685.0,66.1782,66.3654,66.1388,66.2274,33685.0
2024-06-17 14:30:00,67.24,67.26,67.14,67.18,33739.0,66.257,66.2767,66.1585,66.1979,33739.0
2024-06-17 15:00:00,67.16,67.27,67.08,67.27,50689.0,66.1782,66.2866,66.0994,66.2866,50689.0
2024-06-17 15:30:00,67.25,67.35,67.15,67.35,232128.0,66.2669,66.3654,66.1683,66.3654,232128.0
2024-06-18 09:30:00,67.44,67.52,66.98,67.06,25797.0,66.4541,66.5329,66.0008,66.0796,25797.0
2024-06-18 10:00:00,67.03,67.3,66.97,67.09,32199.0,66.0501,66.3161,65.991,66.1092,32199.0
2024-06-18 10:30:00,67.1,67.2,66.97,67.04,18667.0,66.1191,66.2176,65.991,66.0599,18667.0
2024-06-18 11:00:00,67.12,67.27,67.01,67.05,44257.0,66.1388,66.2866,66.0304,66.0698,44257.0
2024-06-18 11:30:00,67.04,67.26,66.92,67.26,25902.0,66.0599,66.2767,65.9417,66.2767,25902.0
2024-06-18 12:00:00,67.31,67.41,67.24,67.24,13102.0,66.326,66.4245,66.257,66.257,13102.0
2024-06-18 12:30:00,67.24,67.4,67.22,67.26,14711.0,66.257,66.4147,66.2373,66.2767,14711.0
2024-06-18 13:00:00,67.26,67.33,67.16,67.31,24628.0,66.2767,66.3457,66.1782,66.326,24628.0
2024-06-18 13:30:00,67.31,67.47,67.29,67.43,21962.0,66.326,66.4836,66.3063,66.4442,21962.0
2024-06-18 14:00:00,67.43,67.54,67.24,67.38,21677.0,66.4442,66.5526,66.257,66.395,21677.0
2024-06-18 14:30:00,67.39,67.45,67.31,67.39,18207.0,66.4048,66.4639,66.326,66.4048,18207.0
2024-06-18 15:00:00,67.39,67.46,67.32,67.36,28572.0,66.4048,66.4738,66.3358,66.3753,28572.0
2024-06-18 15:30:00,67.38,67.6,67.31,67.58,151663.0,66.395,66.6117,66.326,66.592,151663.0
2024-06-20 09:30:00,67.02,67.2,66.63,67.03,46352.0,66.0402,66.2176,65.6559,66.0501,46352.0
2024-06-20 10:00:00,67.08,67.65,67.05,67.63,56876.0,66.0994,66.661,66.0698,66.6413,56876.0
2024-06-20 10:30:00,67.6,67.73,67.14,67.18,65525.0,66.6117,66.7398,66.1585,66.1979,65525.0
2024-06-20 11:00:00,67.18,67.26,66.97,67.07,42242.0,66.1979,66.2767,65.991,66.0895,42242.0
2024-06-20 11:30:00,67.05,67.23,67.0,67.16,51199.0,66.0698,66.2472,66.0205,66.1782,51199.0
2024-06-20 12:00:00,67.14,67.19,67.02,67.03,45221.0,66.1585,66.2077,66.0402,66.0501,45221.0
2024-06-20 12:30:00,67.03,67.12,66.98,67.08,40322.0,66.0501,66.1388,66.0008,66.0994,40322.0
2024-06-20 13:00:00,67.07,67.09,66.91,67.03,38628.0,66.0895,66.1092,65.9318,66.0501,38628.0
2024-06-20 13:30:00,67.05,67.28,66.95,67.28,45329.0,66.0698,66.2964,65.9713,66.2964,45329.0
2024-06-20 14:00:00,67.27,67.46,67.26,67.45,35538.0,66.2866,66.4738,66.2767,66.4639,35538.0
2024-06-20 14:30:00,67.45,67.54,67.37,67.52,40316.0,66.4639,66.5526,66.3851,66.5329,40316.0
2024-06-20 15:00:00,67.51,67.54,67.24,67.32,61291.0,66.5231,66.5526,66.257,66.3358,61291.0
2024-06-20 15:30:00,67.32,67.63,67.28,67.63,225235.0,66.3358,66.6413,66.2964,66.6413,225235.0
2024-06-21 09:30:00,67.48,67.83,66.36,67.08,104981.0,66.4935,66.8384,65.3899,66.0994,104981.0
2024-06-21 10:00:00,67.09,67.12,66.62,66.94,83262.0,66.1092,66.1388,65.6461,65.9614,83262.0
2024-06-21 10:30:00,66.88,66.9,66.57,66.82,18818.0,65.9023,65.922,65.5968,65.8432,18818.0
2024-06-21 11:00:00,66.82,66.85,66.67,66.75,70481.0,65.8432,65.8727,65.6953,65.7742,70481.0
2024-06-21 11:30:00,66.72,66.76,66.42,66.47,46523.0,65.7446,65.784,65.449,65.4983,46523.0
2024-06-21 12:00:00,66.5,66.52,66.28,66.3,36601.0,65.5278,65.5475,65.311,65.3308,36601.0
2024-06-21 12:30:00,66.28,66.58,66.25,66.48,49615.0,65.311,65.6067,65.2815,65.5081,49615.0
2024-06-21 13:00:00,66.48,66.5,66.31,66.42,49693.0,65.5081,65.5278,65.3406,65.449,49693.0
2024-06-21 13:30:00,66.41,66.5,66.3,66.39,44659.0,65.4391,65.5278,65.3308,65.4194,44659.0
2024-06-21 14:00:00,66.39,66.62,66.34,66.56,61902.0,65.4194,65.6461,65.3702,65.587,61902.0
2024-06-21 14:30:00,66.55,66.58,66.44,66.48,58511.0,65.5771,65.6067,65.4687,65.5081,58511.0
2024-06-21 15:00:00,66.48,66.6,66.42,66.5,79342.0,65.5081,65.6264,65.449,65.5278,79342.0
2024-06-21 15:30:00,66.51,67.2,66.37,67.11,463524.0,65.5377,66.2176,65.3997,66.1289,463524.0
2024-06-24 09:30:00,67.9,68.63,67.06,68.19,81779.0,66.9074,67.6267,66.0796,67.1931,81779.0
2024-06-24 10:00:00,68.21,68.34,67.91,67.95,39507.0,67.2128,67.3409,66.9172,66.9566,39507.0
2024-06-24 10:30:00,67.9,68.31,67.9,68.27,41962.0,66.9074,67.3114,66.9074,67.272,41962.0
2024-06-24 11:00:00,68.22,68.24,68.02,68.23,23949.0,67.2227,67.2424,67.0256,67.2325,23949.0
2024-06-24 11:30:00,68.24,68.25,67.92,67.96,17905.0,67.2424,67.2522,66.9271,66.9665,17905.0
2024-06-24 12:00:00,67.98,68.0,67.88,67.9,25572.0,66.9862,67.0059,66.8877,66.9074,25572.0
2024-06-24 12:30:00,67.88,67.89,67.72,67.75,23263.0,66.8877,66.8975,66.73,66.7596,23263.0
2024-06-24 13:00:00,67.79,67.89,67.73,67.78,21179.0,66.799,66.8975,66.7398,66.7891,21179.0
2024-06-24 13:30:00,67.78,67.86,67.68,67.79,23427.0,66.7891,66.8679,66.6906,66.799,23427.0
2024-06-24 14:00:00,67.78,67.82,67.69,67.74,51770.0,66.7891,66.8285,66.7004,66.7497,51770.0
2024-06-24 14:30:00,67.76,67.95,67.73,67.85,19915.0,66.7694,66.9566,66.7398,66.8581,19915.0
2024-06-24 15:00:00,67.85,67.92,67.81,67.84,28786.0,66.8581,66.9271,66.8187,66.8482,28786.0
2024-06-24 15:30:00,67.84,67.85,67.1,67.12,210873.0,66.8482,66.8581,66.1191,66.1388,210873.0
2024-06-25 09:30:00,66.53,66.7,64.84,64.92,193389.0,65.5574,65.7249,63.8921,63.9709,193389.0
2024-06-25 10:00:00,64.89,65.05,64.15,64.2,92266.0,63.9414,64.099,63.2122,63.2615,92266.0
2024-06-25 10:30:00,64.25,64.38,63.94,63.96,140709.0,63.3107,63.4388,63.0053,63.025,140709.0
2024-06-25 11:00:00,63.96,63.96,63.33,63.38,142631.0,63.025,63.025,62.4042,62.4534,142631.0
2024-06-25 11:30:00,63.39,63.55,63.26,63.34,79119.0,62.4633,62.621,62.3352,62.414,79119.0
2024-06-25 12:00:00,63.33,63.33,62.87,62.94,78061.0,62.4042,62.4042,61.9509,62.0199,78061.0
2024-06-25 12:30:00,62.93,63.16,62.84,63.14,48265.0,62.01,62.2367,61.9213,62.2169,48265.0
2024-06-25 13:00:00,63.12,63.35,62.97,63.33,51181.0,62.1972,62.4239,62.0494,62.4042,51181.0
2024-06-25 13:30:00,63.33,63.65,63.29,63.5,74803.0,62.4042,62.7195,62.3648,62.5717,74803.0
2024-06-25 14:00:00,63.52,63.91,63.44,63.91,53254.0,62.5914,62.9757,62.5126,62.9757,53254.0
2024-06-25 14:30:00,63.9,63.99,63.77,63.95,93262.0,62.9658,63.0545,62.8377,63.0151,93262.0
2024-06-25 15:00:00,63.95,64.25,63.85,64.19,84025.0,63.0151,63.3107,62.9166,63.2516,84025.0
2024-06-25 15:30:00,64.18,64.18,63.88,63.89,483202.0,63.2417,63.2417,62.9461,62.956,483202.0
2024-06-26 09:30:00,63.52,64.48,63.16,64.42,81902.0,62.5914,63.5374,62.2367,63.4782,81902.0
2024-06-26 10:00:00,64.44,64.57,64.2,64.36,69370.0,63.4979,63.626,63.2615,63.4191,69370.0
2024-06-26 10:30:00,64.34,64.46,64.22,64.4,67853.0,63.3994,63.5177,63.2812,63.4585,67853.0
2024-06-26 11:00:00,64.39,64.58,64.35,64.43,48932.0,63.4487,63.6359,63.4093,63.4881,48932.0
2024-06-26 11:30:00,64.43,64.85,64.35,64.7,39872.0,63.4881,63.902,63.4093,63.7541,39872.0
2024-06-26 12:00:00,64.72,64.77,64.58,64.61,36988.0,63.7739,63.8231,63.6359,63.6655,36988.0
2024-06-26 12:30:00,64.61,64.73,64.6,64.72,35412.0,63.6655,63.7837,63.6556,63.7739,35412.0
2024-06-26 13:00:00,64.71,64.91,64.69,64.86,41921.0,63.764,63.9611,63.7443,63.9118,41921.0
2024-06-26 13:30:00,64.88,64.88,64.68,64.81,25346.0,63.9315,63.9315,63.7344,63.8625,25346.0
2024-06-26 14:00:00,64.81,64.93,64.76,64.8,38937.0,63.8625,63.9808,63.8133,63.8527,38937.0
2024-06-26 14:30:00,64.81,65.0,64.71,64.98,44365.0,63.8625,64.0498,63.764,64.0301,44365.0
2024-06-26 15:00:00,64.99,65.01,64.83,64.89,52394.0,64.0399,64.0596,63.8822,63.9414,52394.0
2024-06-26 15:30:00,64.89,65.31,64.87,65.18,231891.0,63.9414,64.3552,63.9217,64.2271,231891.0
2024-06-27 09:30:00,65.14,65.66,64.97,65.44,48626.0,64.1877,64.7001,64.0202,64.4833,48626.0
2024-06-27 10:00:00,65.46,65.64,65.28,65.39,43546.0,64.503,64.6804,64.3257,64.4341,43546.0
2024-06-27 10:30:00,65.4,65.52,65.12,65.21,54652.0,64.4439,64.5622,64.168,64.2567,54652.0
2024-06-27 11:00:00,65.23,65.27,64.99,65.13,31918.0,64.2764,64.3158,64.0399,64.1779,31918.0
2024-06-27 11:30:00,65.1,65.22,65.02,65.18,42043.0,64.1483,64.2665,64.0695,64.2271,42043.0
2024-06-27 12:00:00,65.19,65.25,65.1,65.14,54468.0,64.237,64.2961,64.1483,64.1877,54468.0
2024-06-27 12:30:00,65.14,65.24,65.08,65.18,43515.0,64.1877,64.2862,64.1286,64.2271,43515.0
2024-06-27 13:00:00,65.16,65.24,65.04,65.17,130920.0,64.2074,64.2862,64.0892,64.2173,130920.0
2024-06-27 13:30:00,65.18,65.21,65.09,65.14,37684.0,64.2271,64.2567,64.1384,64.1877,37684.0
2024-06-27 14:00:00,65.13,65.14,65.01,65.05,42236.0,64.1779,64.1877,64.0596,64.099,42236.0
2024-06-27 14:30:00,65.05,65.15,65.0,65.1,37679.0,64.099,64.1976,64.0498,64.1483,37679.0
2024-06-27 15:00:00,65.11,65.13,65.01,65.11,37715.0,64.1581,64.1779,64.0596,64.1581,37715.0
2024-06-27 15:30:00,65.11,65.53,65.08,65.48,298829.0,64.1581,64.572,64.1286,64.5227,298829.0
2024-06-28 09:30:00,65.67,66.59,65.53,65.98,98515.0,64.71,65.6165,64.572,65.0154,98515.0
2024-06-28 10:00:00,66.0,66.28,65.9,66.18,63086.0,65.0351,65.311,64.9366,65.2125,63086.0
2024-06-28 10:30:00,66.22,66.34,65.75,65.75,59241.0,65.2519,65.3702,64.7888,64.7888,59241.0
2024-06-28 11:00:00,65.73,65.74,65.4,65.48,30783.0,64.7691,64.7789,64.4439,64.5227,30783.0
2024-06-28 11:30:00,65.44,65.48,65.1,65.23,161665.0,64.4833,64.5227,64.1483,64.2764,161665.0
2024-06-28 12:00:00,65.21,65.24,65.0,65.21,135335.0,64.2567,64.2862,64.0498,64.2567,135335.0
2024-06-28 12:30:00,65.22,65.25,64.93,65.02,25450.0,64.2665,64.2961,63.9808,64.0695,25450.0
2024-06-28 13:00:00,65.02,65.22,64.99,65.0,34341.0,64.0695,64.2665,64.0399,64.0498,34341.0
2024-06-28 13:30:00,64.97,65.07,64.88,65.06,57578.0,64.0202,64.1187,63.9315,64.1089,57578.0
2024-06-28 14:00:00,65.06,65.11,64.91,64.91,135294.0,64.1089,64.1581,63.9611,63.9611,135294.0
2024-06-28 14:30:00,64.91,64.98,64.8,64.87,54695.0,63.9611,64.0301,63.8527,63.9217,54695.0
2024-06-28 15:00:00,64.89,64.99,64.8,64.91,93148.0,63.9414,64.0399,63.8527,63.9611,93148.0
2024-06-28 15:30:00,64.91,65.08,64.74,64.96,371568.0,63.9611,64.1286,63.7936,64.0103,371568.0
2024-07-01 09:30:00,65.33,65.67,64.99,65.4,76440.0,64.3749,64.71,64.0399,64.4439,76440.0
2024-07-01 10:00:00,65.47,65.55,64.23,64.32,49298.0,64.5129,64.5917,63.291,63.3797,49298.0
2024-07-01 10:30:00,64.35,64.35,63.72,63.73,35294.0,63.4093,63.4093,62.7885,62.7983,35294.0
2024-07-01 11:00:00,63.73,63.84,63.45,63.45,53553.0,62.7983,62.9067,62.5224,62.5224,53553.0
2024-07-01 11:30:00,63.51,63.56,63.26,63.47,100517.0,62.5815,62.6308,62.3352,62.5421,100517.0
2024-07-01 12:00:00,63.48,63.73,63.45,63.62,24101.0,62.552,62.7983,62.5224,62.6899,24101.0
2024-07-01 12:30:00,63.58,63.58,63.23,63.25,48538.0,62.6505,62.6505,62.3056,62.3253,48538.0
2024-07-01 13:00:00,63.27,63.51,63.24,63.45,48869.0,62.345,62.5815,62.3155,62.5224,48869.0
2024-07-01 13:30:00,63.43,63.53,63.36,63.51,83588.0,62.5027,62.6012,62.4337,62.5815,83588.0
2024-07-01 14:00:00,63.53,63.62,63.47,63.57,42565.0,62.6012,62.6899,62.5421,62.6407,42565.0
2024-07-01 14:30:00,63.58,63.61,63.45,63.57,36066.0,62.6505,62.6801,62.5224,62.6407,36066.0
2024-07-01 15:00:00,63.56,63.59,63.35,63.44,51282.0,62.6308,62.6604,62.4239,62.5126,51282.0
2024-07-01 15:30:00,63.44,63.53,63.38,63.45,211200.0,62.5126,62.6012,62.4534,62.5224,211200.0
2024-07-02 09:30:00,63.46,63.9,63.33,63.36,28617.0,62.5323,62.9658,62.4042,62.4337,28617.0
2024-07-02 10:00:00,63.34,63.61,63.3,63.47,28826.0,62.414,62.6801,62.3746,62.5421,28826.0
2024-07-02 10:30:00,63.44,63.55,63.21,63.35,21415.0,62.5126,62.621,62.2859,62.4239,21415.0
2024-07-02 11:00:00,63.41,63.55,63.38,63.51,23518.0,62.483,62.621,62.4534,62.5815,23518.0
2024-07-02 11:30:00,63.53,63.61,63.49,63.53,31690.0,62.6012,62.6801,62.5618,62.6012,31690.0
2024-07-02 12:00:00,63.52,63.58,63.42,63.45,38549.0,62.5914,62.6505,62.4929,62.5224,38549.0
2024-07-02 12:30:00,63.44,63.51,63.31,63.34,33342.0,62.5126,62.5815,62.3845,62.414,33342.0
2024-07-02 13:00:00,63.31,63.52,63.31,63.45,25810.0,62.3845,62.5914,62.3845,62.5224,25810.0
2024-07-02 13:30:00,63.45,63.52,63.33,63.51,35171.0,62.5224,62.5914,62.4042,62.5815,35171.0
2024-07-02 14:00:00,63.52,63.62,63.51,63.6,25111.0,62.5914,62.6899,62.5815,62.6702,25111.0
2024-07-02 14:30:00,63.58,63.64,63.51,63.53,39997.0,62.6505,62.7096,62.5815,62.6012,39997.0
2024-07-02 15:00:00,63.53,63.6,63.51,63.55,38481.0,62.6012,62.6702,62.5815,62.621,38481.0
2024-07-02 15:30:00,63.55,63.57,63.42,63.42,171046.0,62.621,62.6407,62.4929,62.4929,171046.0
2024-07-03 09:30:00,63.38,63.71,63.07,63.51,58134.0,62.4534,62.7786,62.148,62.5815,58134.0
2024-07-03 10:00:00,63.61,64.2,63.56,64.07,40047.0,62.6801,63.2615,62.6308,63.1334,40047.0
2024-07-03 10:30:00,64.05,64.07,63.43,63.45,53207.0,63.1136,63.1334,62.5027,62.5224,53207.0
2024-07-03 11:00:00,63.43,63.43,63.22,63.34,61506.0,62.5027,62.5027,62.2958,62.414,61506.0
2024-07-03 11:30:00,63.34,63.45,63.27,63.38,46646.0,62.414,62.5224,62.345,62.4534,46646.0
2024-07-03 12:00:00,63.35,63.46,63.25,63.26,51732.0,62.4239,62.5323,62.3253,62.3352,51732.0
2024-07-03 12:30:00,63.26,63.52,63.24,63.28,138472.0,62.3352,62.5914,62.3155,62.3549,138472.0
2024-07-05 09:30:00,62.9,63.78,62.9,63.18,41925.0,61.9805,62.8476,61.9805,62.2564,41925.0
2024-07-05 10:00:00,63.1,63.1,62.65,62.67,47620.0,62.1775,62.1775,61.7341,61.7538,47620.0
2024-07-05 10:30:00,62.64,63.03,62.57,62.91,53278.0,61.7243,62.1086,61.6553,61.9903,53278.0
2024-07-05 11:00:00,62.91,63.03,62.73,62.75,54473.0,61.9903,62.1086,61.8129,61.8327,54473.0
2024-07-05 11:30:00,62.74,62.74,62.56,62.56,35139.0,61.8228,61.8228,61.6454,61.6454,35139.0
2024-07-05 12:00:00,62.56,62.69,62.54,62.6,28724.0,61.6454,61.7735,61.6257,61.6848,28724.0
2024-07-05 12:30:00,62.6,62.89,62.58,62.85,45382.0,61.6848,61.9706,61.6651,61.9312,45382.0
2024-07-05 13:00:00,62.85,62.86,62.65,62.73,34287.0,61.9312,61.941,61.7341,61.8129,34287.0
2024-07-05 13:30:00,62.72,62.82,62.65,62.74,37672.0,61.8031,61.9016,61.7341,61.8228,37672.0
2024-07-05 14:00:00,62.74,62.78,62.67,62.74,43745.0,61.8228,61.8622,61.7538,61.8228,43745.0
2024-07-05 14:30:00,62.74,62.94,62.74,62.9,84671.0,61.8228,62.0199,61.8228,61.9805,84671.0
2024-07-05 15:00:00,62.89,62.9,62.76,62.77,59047.0,61.9706,61.9805,61.8425,61.8524,59047.0
2024-07-05 15:30:00,62.77,63.11,62.62,62.63,331214.0,61.8524,62.1874,61.7046,61.7144,331214.0
2024-07-08 09:30:00,63.27,63.93,63.05,63.77,44847.0,62.345,62.9954,62.1283,62.8377,44847.0
2024-07-08 10:00:00,63.79,63.92,63.64,63.78,53483.0,62.8574,62.9855,62.7096,62.8476,53483.0
2024-07-08 10:30:00,63.74,64.11,63.67,64.11,71231.0,62.8082,63.1728,62.7392,63.1728,71231.0
2024-07-08 11:00:00,64.11,64.28,64.09,64.1,89952.0,63.1728,63.3403,63.1531,63.1629,89952.0
2024-07-08 11:30:00,64.08,64.1,63.86,63.93,84902.0,63.1432,63.1629,62.9264,62.9954,84902.0
2024-07-08 12:00:00,63.95,63.99,63.8,63.99,40520.0,63.0151,63.0545,62.8673,63.0545,40520.0
2024-07-08 12:30:00,63.97,64.38,63.95,64.32,32098.0,63.0348,63.4388,63.0151,63.3797,32098.0
2024-07-08 13:00:00,64.32,64.55,64.31,64.44,43958.0,63.3797,63.6063,63.3698,63.4979,43958.0
2024-07-08 13:30:00,64.44,64.58,64.44,64.47,43359.0,63.4979,63.6359,63.4979,63.5275,43359.0
2024-07-08 14:00:00,64.47,64.47,64.32,64.43,48686.0,63.5275,63.5275,63.3797,63.4881,48686.0
2024-07-08 14:30:00,64.41,64.57,64.37,64.54,59008.0,63.4684,63.626,63.429,63.5965,59008.0
2024-07-08 15:00:00,64.54,64.57,64.4,64.47,54623.0,63.5965,63.626,63.4585,63.5275,54623.0
2024-07-08 15:30:00,64.46,64.76,64.43,64.43,273135.0,63.5177,63.8133,63.4881,63.4881,273135.0
2024-07-09 09:30:00,63.91,64.43,63.91,64.39,50867.0,62.9757,63.4881,62.9757,63.4487,50867.0
2024-07-09 10:00:00,64.39,64.76,64.38,64.38,78747.0,63.4487,63.8133,63.4388,63.4388,78747.0
2024-07-09 10:30:00,64.34,64.42,64.07,64.15,29186.0,63.3994,63.4782,63.1334,63.2122,29186.0
2024-07-09 11:00:00,64.15,64.23,64.01,64.03,26792.0,63.2122,63.291,63.0742,63.0939,26792.0
2024-07-09 11:30:00,64.04,64.18,64.03,64.18,23196.0,63.1038,63.2417,63.0939,63.2417,23196.0
2024-07-09 12:00:00,64.19,64.25,64.06,64.2,29559.0,63.2516,63.3107,63.1235,63.2615,29559.0
2024-07-09 12:30:00,64.19,64.35,64.18,64.32,17421.0,63.2516,63.4093,63.2417,63.3797,17421.0
2024-07-09 13:00:00,64.33,64.58,64.32,64.38,37383.0,63.3896,63.6359,63.3797,63.4388,37383.0
2024-07-09 13:30:00,64.38,64.56,64.37,64.42,26766.0,63.4388,63.6162,63.429,63.4782,26766.0
2024-07-09 14:00:00,64.38,64.41,64.28,64.29,27533.0,63.4388,63.4684,63.3403,63.3501,27533.0
2024-07-09 14:30:00,64.29,64.43,64.18,64.22,37170.0,63.3501,63.4881,63.2417,63.2812,37170.0
2024-07-09 15:00:00,64.22,64.23,64.11,64.14,35298.0,63.2812,63.291,63.1728,63.2023,35298.0
2024-07-09 15:30:00,64.13,64.52,64.09,64.3,291034.0,63.1925,63.5768,63.1531,63.36,291034.0
2024-07-10 09:30:00,64.34,64.64,64.02,64.44,78481.0,63.3994,63.695,63.0841,63.4979,78481.0
2024-07-10 10:00:00,64.37,64.71,64.18,64.23,37027.0,63.429,63.764,63.2417,63.291,37027.0
2024-07-10 10:30:00,64.2,64.34,64.09,64.12,55318.0,63.2615,63.3994,63.1531,63.1826,55318.0
2024-07-10 11:00:00,64.14,64.28,64.07,64.18,47044.0,63.2023,63.3403,63.1334,63.2417,47044.0
2024-07-10 11:30:00,64.19,64.38,64.14,64.37,42816.0,63.2516,63.4388,63.2023,63.429,42816.0
2024-07-10 12:00:00,64.37,64.68,64.34,64.56,86665.0,63.429,63.7344,63.3994,63.6162,86665.0
2024-07-10 12:30:00,64.59,64.77,64.54,64.77,41732.0,63.6458,63.8231,63.5965,63.8231,41732.0
2024-07-10 13:00:00,64.78,64.81,64.66,64.72,32968.0,63.833,63.8625,63.7147,63.7739,32968.0
2024-07-10 13:30:00,64.73,64.78,64.62,64.74,37524.0,63.7837,63.833,63.6753,63.7936,37524.0
2024-07-10 14:00:00,64.76,64.76,64.52,64.6,38289.0,63.8133,63.8133,63.5768,63.6556,38289.0
2024-07-10 14:30:00,64.57,64.63,64.45,64.55,31160.0,63.626,63.6852,63.5078,63.6063,31160.0
2024-07-10 15:00:00,64.53,64.81,64.5,64.8,60069.0,63.5866,63.8625,63.5571,63.8527,60069.0
2024-07-10 15:30:00,64.8,64.98,64.78,64.85,213449.0,63.8527,64.0301,63.833,63.902,213449.0
2024-07-11 09:30:00,67.2,67.56,66.5,67.11,77518.0,66.2176,66.5723,65.5278,66.1289,77518.0
2024-07-11 10:00:00,67.19,68.05,67.12,67.81,68735.0,66.2077,67.0552,66.1388,66.8187,68735.0
2024-07-11 10:30:00,67.8,68.53,67.77,68.48,106074.0,66.8088,67.5282,66.7793,67.4789,106074.0
2024-07-11 11:00:00,68.5,68.72,68.44,68.67,105927.0,67.4986,67.7154,67.4395,67.6661,105927.0
2024-07-11 11:30:00,68.71,68.81,68.57,68.7,82080.0,67.7055,67.8041,67.5676,67.6957,82080.0
2024-07-11 12:00:00,68.7,68.7,68.23,68.39,84027.0,67.6957,67.6957,67.2325,67.3902,84027.0
2024-07-11 12:30:00,68.42,68.58,68.37,68.52,79591.0,67.4198,67.5774,67.3705,67.5183,79591.0
2024-07-11 13:00:00,68.52,68.64,68.43,68.61,76794.0,67.5183,67.6365,67.4296,67.607,76794.0
2024-07-11 13:30:00,68.59,68.71,68.4,68.44,82247.0,67.5873,67.7055,67.4001,67.4395,82247.0
2024-07-11 14:00:00,68.42,68.68,68.33,68.58,50400.0,67.4198,67.676,67.3311,67.5774,50400.0
2024-07-11 14:30:00,68.57,68.7,68.56,68.68,63237.0,67.5676,67.6957,67.5577,67.676,63237.0
2024-07-11 15:00:00,68.7,68.78,68.61,68.71,73699.0,67.6957,67.7745,67.607,67.7055,73699.0
2024-07-11 15:30:00,68.73,68.87,68.61,68.76,378139.0,67.7252,67.8632,67.607,67.7548,378139.0
2024-07-12 09:30:00,68.92,70.01,68.92,69.94,62386.0,67.9125,68.9865,67.9125,68.9175,62386.0
2024-07-12 10:00:00,70.0,70.68,69.9,70.68,62898.0,68.9767,69.6467,68.8781,69.6467,62898.0
2024-07-12 10:30:00,70.67,70.93,70.57,70.71,129724.0,69.6369,69.8931,69.5383,69.6763,129724.0
2024-07-12 11:00:00,70.72,70.95,70.61,70.86,94568.0,69.6861,69.9128,69.5777,69.8241,94568.0
2024-07-12 11:30:00,70.86,71.03,70.79,70.93,63147.0,69.8241,69.9916,69.7551,69.8931,63147.0
2024-07-12 12:00:00,70.92,70.96,70.6,70.67,39027.0,69.8832,69.9226,69.5679,69.6369,39027.0
2024-07-12 12:30:00,70.66,70.78,70.49,70.78,59433.0,69.627,69.7453,69.4595,69.7453,59433.0
2024-07-12 13:00:00,70.76,70.88,70.53,70.87,38658.0,69.7256,69.8438,69.4989,69.8339,38658.0
2024-07-12 13:30:00,70.85,71.23,70.83,71.17,104493.0,69.8142,70.1887,69.7945,70.1296,104493.0
2024-07-12 14:00:00,71.17,71.17,70.83,70.98,148652.0,70.1296,70.1296,69.7945,69.9423,148652.0
2024-07-12 14:30:00,70.99,70.99,70.81,70.93,79309.0,69.9522,69.9522,69.7748,69.8931,79309.0
2024-07-12 15:00:00,70.93,70.98,70.56,70.64,78872.0,69.8931,69.9423,69.5285,69.6073,78872.0
2024-07-12 15:30:00,70.65,70.67,70.36,70.48,289155.0,69.6172,69.6369,69.3314,69.4496,289155.0
2024-07-15 09:30:00,70.52,71.17,70.32,70.39,42043.0,69.4891,70.1296,69.292,69.361,42043.0
2024-07-15 10:00:00,70.42,71.08,70.38,70.88,82482.0,69.3905,70.0409,69.3511,69.8438,82482.0
2024-07-15 10:30:00,70.84,70.98,70.73,70.75,43508.0,69.8044,69.9423,69.696,69.7157,43508.0
2024-07-15 11:00:00,70.76,71.14,70.71,71.03,36788.0,69.7256,70.1,69.6763,69.9916,36788.0
2024-07-15 11:30:00,71.02,71.41,70.98,71.34,45847.0,69.9818,70.366,69.9423,70.2971,45847.0
2024-07-15 12:00:00,71.33,71.36,71.01,71.01,34111.0,70.2872,70.3168,69.9719,69.9719,34111.0
2024-07-15 12:30:00,71.0,71.17,70.93,70.95,37357.0,69.962,70.1296,69.8931,69.9128,37357.0
2024-07-15 13:00:00,70.86,70.87,70.49,70.49,44005.0,69.8241,69.8339,69.4595,69.4595,44005.0
2024-07-15 13:30:00,70.48,70.48,70.11,70.11,65107.0,69.4496,69.4496,69.0851,69.0851,65107.0
2024-07-15 14:00:00,70.09,70.28,70.02,70.26,91239.0,69.0653,69.2526,68.9964,69.2329,91239.0
2024-07-15 14:30:00,70.27,70.39,70.18,70.34,67015.0,69.2427,69.361,69.154,69.3117,67015.0
2024-07-15 15:00:00,70.36,70.37,70.09,70.09,102270.0,69.3314,69.3413,69.0653,69.0653,102270.0
2024-07-15 15:30:00,70.1,70.15,69.95,70.0,302387.0,69.0752,69.1245,68.9274,68.9767,302387.0
2024-07-16 09:30:00,70.82,73.75,70.41,73.7,56540.0,69.7847,72.6718,69.3807,72.6226,56540.0
2024-07-16 10:00:00,73.72,74.15,73.38,73.55,197143.0,72.6423,73.066,72.3072,72.4748,197143.0
2024-07-16 10:30:00,73.54,74.13,73.27,74.09,166914.0,72.4649,73.0463,72.1989,73.0069,166914.0
2024-07-16 11:00:00,74.07,74.54,73.95,74.51,105236.0,72.9872,73.4503,72.8689,73.4207,105236.0
2024-07-16 11:30:00,74.5,74.5,74.07,74.14,96107.0,73.4109,73.4109,72.9872,73.0561,96107.0
2024-07-16 12:00:00,74.19,74.38,74.15,74.31,48300.0,73.1054,73.2926,73.066,73.2237,48300.0
2024-07-16 12:30:00,74.32,74.49,74.22,74.29,40081.0,73.2335,73.401,73.135,73.2039,40081.0
2024-07-16 13:00:00,74.27,74.31,74.1,74.19,27618.0,73.1842,73.2237,73.0167,73.1054,27618.0
2024-07-16 13:30:00,74.16,74.38,74.02,74.37,36924.0,73.0758,73.2926,72.9379,73.2828,36924.0
2024-07-16 14:00:00,74.39,74.55,74.23,74.33,53576.0,73.3025,73.4601,73.1448,73.2434,53576.0
2024-07-16 14:30:00,74.35,74.59,74.27,74.49,58276.0,73.2631,73.4996,73.1842,73.401,58276.0
2024-07-16 15:00:00,74.46,74.85,74.42,74.84,119271.0,73.3715,73.7558,73.332,73.7459,119271.0
2024-07-16 15:30:00,74.84,74.99,74.63,74.74,358514.0,73.7459,73.8937,73.539,73.6474,358514.0
2024-07-17 09:30:00,73.62,74.94,73.62,74.58,111622.0,72.5437,73.8444,72.5437,73.4897,111622.0
2024-07-17 10:00:00,74.51,74.71,73.8,74.12,91115.0,73.4207,73.6178,72.7211,73.0364,91115.0
2024-07-17 10:30:00,74.05,74.39,74.01,74.13,79649.0,72.9675,73.3025,72.928,73.0463,79649.0
2024-07-17 11:00:00,74.18,74.45,74.08,74.41,36514.0,73.0956,73.3616,72.997,73.3222,36514.0
2024-07-17 11:30:00,74.37,74.58,74.34,74.56,33872.0,73.2828,73.4897,73.2532,73.47,33872.0
2024-07-17 12:00:00,74.58,74.64,74.32,74.58,32704.0,73.4897,73.5488,73.2335,73.4897,32704.0
2024-07-17 12:30:00,74.58,74.69,74.48,74.65,82998.0,73.4897,73.5981,73.3912,73.5587,82998.0
2024-07-17 13:00:00,74.65,74.84,74.56,74.83,89051.0,73.5587,73.7459,73.47,73.7361,89051.0
2024-07-17 13:30:00,74.82,74.92,74.62,74.74,49443.0,73.7262,73.8247,73.5291,73.6474,49443.0
2024-07-17 14:00:00,74.74,74.96,74.67,74.83,69042.0,73.6474,73.8642,73.5784,73.7361,69042.0
2024-07-17 14:30:00,74.82,74.98,74.79,74.97,69134.0,73.7262,73.8839,73.6966,73.874,69134.0
2024-07-17 15:00:00,74.97,75.02,74.81,74.93,72713.0,73.874,73.9233,73.7163,73.8346,72713.0
2024-07-17 15:30:00,74.92,74.96,73.63,73.92,440940.0,73.8247,73.8642,72.5536,72.8394,440940.0
2024-07-18 09:30:00,74.07,76.07,74.07,76.04,68027.0,72.9872,74.9579,72.9872,74.9284,68027.0
2024-07-18 10:00:00,75.98,76.17,75.27,75.3,40184.0,74.8692,75.0565,74.1696,74.1992,40184.0
2024-07-18 10:30:00,75.34,75.34,74.96,75.0,65542.0,74.2386,74.2386,73.8642,73.9036,65542.0
2024-07-18 11:00:00,75.0,75.17,74.74,74.87,89473.0,73.9036,74.0711,73.6474,73.7755,89473.0
2024-07-18 11:30:00,74.86,74.93,74.41,74.58,62499.0,73.7656,73.8346,73.3222,73.4897,62499.0
2024-07-18 12:00:00,74.55,74.57,74.38,74.42,34315.0,73.4601,73.4799,73.2926,73.332,34315.0
2024-07-18 12:30:00,74.41,74.74,74.38,74.73,40181.0,73.3222,73.6474,73.2926,73.6375,40181.0
2024-07-18 13:00:00,74.73,74.87,74.67,74.71,38267.0,73.6375,73.7755,73.5784,73.6178,38267.0
2024-07-18 13:30:00,74.7,74.76,74.4,74.41,37778.0,73.608,73.6671,73.3123,73.3222,37778.0
2024-07-18 14:00:00,74.41,74.46,74.04,74.08,69215.0,73.3222,73.3715,72.9576,72.997,69215.0
2024-07-18 14:30:00,74.02,74.09,73.71,73.84,37612.0,72.9379,73.0069,72.6324,72.7605,37612.0
2024-07-18 15:00:00,73.82,73.97,73.37,73.44,51767.0,72.7408,72.8886,72.2974,72.3664,51767.0
2024-07-18 15:30:00,73.42,73.75,73.19,73.22,268694.0,72.3467,72.6718,72.12,72.1496,268694.0
2024-07-19 09:30:00,73.15,73.41,72.85,73.16,16211.0,72.0806,72.3368,71.785,72.0905,16211.0
2024-07-19 10:00:00,73.11,73.18,72.52,72.66,25639.0,72.0412,72.1102,71.4598,71.5978,25639.0
2024-07-19 10:30:00,72.64,72.71,72.04,72.09,30130.0,71.5781,71.647,70.9868,71.0361,30130.0
2024-07-19 11:00:00,72.13,72.2,71.81,71.81,50423.0,71.0755,71.1445,70.7602,70.7602,50423.0
2024-07-19 11:30:00,71.81,71.86,71.51,71.8,78347.0,70.7602,70.8095,70.4646,70.7503,78347.0
2024-07-19 12:00:00,71.81,72.06,71.68,71.68,79070.0,70.7602,71.0065,70.6321,70.6321,79070.0
2024-07-19 12:30:00,71.7,71.73,71.36,71.39,76072.0,70.6518,70.6814,70.3168,70.3463,76072.0
2024-07-19 13:00:00,71.39,71.54,71.29,71.54,40236.0,70.3463,70.4941,70.2478,70.4941,40236.0
2024-07-19 13:30:00,71.56,71.76,71.48,71.75,30943.0,70.5139,70.7109,70.435,70.7011,30943.0
2024-07-19 14:00:00,71.75,71.84,71.68,71.72,23040.0,70.7011,70.7898,70.6321,70.6715,23040.0
2024-07-19 14:30:00,71.72,71.83,71.56,71.6,53095.0,70.6715,70.7799,70.5139,70.5533,53095.0
2024-07-19 15:00:00,71.61,72.08,71.61,72.01,22660.0,70.5631,71.0263,70.5631,70.9573,22660.0
2024-07-19 15:30:00,72.01,72.09,71.74,71.81,151634.0,70.9573,71.0361,70.6912,70.7602,151634.0
2024-07-22 09:30:00,71.37,71.93,70.75,70.75,71903.0,70.3266,70.8784,69.7157,69.7157,71903.0
2024-07-22 10:00:00,70.69,70.81,70.23,70.64,90235.0,69.6566,69.7748,69.2033,69.6073,90235.0
2024-07-22 10:30:00,70.65,71.12,70.51,71.09,49186.0,69.6172,70.0803,69.4792,70.0507,49186.0
2024-07-22 11:00:00,71.13,71.24,70.84,71.1,48956.0,70.0901,70.1985,69.8044,70.0606,48956.0
2024-07-22 11:30:00,71.08,71.3,71.07,71.17,34135.0,70.0409,70.2577,70.031,70.1296,34135.0
2024-07-22 12:00:00,71.16,71.24,70.92,70.94,33900.0,70.1197,70.1985,69.8832,69.9029,33900.0
2024-07-22 12:30:00,70.92,71.15,70.83,71.09,29123.0,69.8832,70.1099,69.7945,70.0507,29123.0
2024-07-22 13:00:00,71.1,71.28,71.1,71.22,33825.0,70.0606,70.2379,70.0606,70.1788,33825.0
2024-07-22 13:30:00,71.23,71.34,71.09,71.25,42756.0,70.1887,70.2971,70.0507,70.2084,42756.0
2024-07-22 14:00:00,71.21,71.23,71.0,71.03,32883.0,70.169,70.1887,69.962,69.9916,32883.0
2024-07-22 14:30:00,71.06,71.33,71.03,71.32,31057.0,70.0212,70.2872,69.9916,70.2774,31057.0
2024-07-22 15:00:00,71.3,71.54,71.19,71.42,44413.0,70.2577,70.4941,70.1493,70.3759,44413.0
2024-07-22 15:30:00,71.41,71.52,71.21,71.41,267474.0,70.366,70.4744,70.169,70.366,267474.0
2024-07-23 09:30:00,70.79,70.88,70.27,70.48,25466.0,69.7551,69.8438,69.2427,69.4496,25466.0
2024-07-23 10:00:00,70.48,71.14,70.47,71.08,41721.0,69.4496,70.1,69.4398,70.0409,41721.0
2024-07-23 10:30:00,71.13,71.26,70.71,70.9,24367.0,70.0901,70.2182,69.6763,69.8635,24367.0
2024-07-23 11:00:00,70.93,70.98,70.83,70.89,24840.0,69.8931,69.9423,69.7945,69.8537,24840.0
2024-07-23 11:30:00,70.9,71.27,70.9,71.26,22296.0,69.8635,70.2281,69.8635,70.2182,22296.0
2024-07-23 12:00:00,71.26,71.34,71.01,71.29,39848.0,70.2182,70.2971,69.9719,70.2478,39848.0
2024-07-23 12:30:00,71.28,71.33,71.2,71.24,16488.0,70.2379,70.2872,70.1591,70.1985,16488.0
2024-07-23 13:00:00,71.22,71.51,71.2,71.34,18701.0,70.1788,70.4646,70.1591,70.2971,18701.0
2024-07-23 13:30:00,71.29,71.45,71.19,71.33,15129.0,70.2478,70.4055,70.1493,70.2872,15129.0
2024-07-23 14:00:00,71.33,71.43,71.29,71.35,18837.0,70.2872,70.3858,70.2478,70.3069,18837.0
2024-07-23 14:30:00,71.37,71.45,71.28,71.39,24419.0,70.3266,70.4055,70.2379,70.3463,24419.0
2024-07-23 15:00:00,71.4,71.5,71.31,71.47,28298.0,70.3562,70.4547,70.2675,70.4252,28298.0
2024-07-23 15:30:00,71.45,71.46,71.11,71.31,270169.0,70.4055,70.4153,70.0704,70.2675,270169.0
2024-07-24 09:30:00,70.92,71.8,70.41,70.55,22328.0,69.8832,70.7503,69.3807,69.5186,22328.0
2024-07-24 10:00:00,70.46,70.79,70.26,70.53,103016.0,69.4299,69.7551,69.2329,69.4989,103016.0
2024-07-24 10:30:00,70.53,71.0,70.49,70.86,59244.0,69.4989,69.962,69.4595,69.8241,59244.0
2024-07-24 11:00:00,70.86,70.89,70.49,70.6,50388.0,69.8241,69.8537,69.4595,69.5679,50388.0
2024-07-24 11:30:00,70.58,70.88,70.57,70.83,51106.0,69.5482,69.8438,69.5383,69.7945,51106.0
2024-07-24 12:00:00,70.83,70.99,70.55,70.77,35139.0,69.7945,69.9522,69.5186,69.7354,35139.0
2024-07-24 12:30:00,70.79,70.9,70.64,70.66,38788.0,69.7551,69.8635,69.6073,69.627,38788.0
2024-07-24 13:00:00,70.66,70.77,70.58,70.6,33766.0,69.627,69.7354,69.5482,69.5679,33766.0
2024-07-24 13:30:00,70.58,70.86,70.53,70.69,75498.0,69.5482,69.8241,69.4989,69.6566,75498.0
2024-07-24 14:00:00,70.68,70.69,70.07,70.1,48143.0,69.6467,69.6566,69.0456,69.0752,48143.0
2024-07-24 14:30:00,70.11,70.21,69.66,69.81,78297.0,69.0851,69.1836,68.6416,68.7894,78297.0
2024-07-24 15:00:00,69.81,69.83,69.49,69.49,51036.0,68.7894,68.8091,68.4741,68.4741,51036.0
2024-07-24 15:30:00,69.48,69.65,69.01,69.03,297172.0,68.4643,68.6318,68.0011,68.0208,297172.0
2024-07-25 09:30:00,70.04,72.34,69.92,72.23,97790.0,69.0161,71.2825,68.8978,71.1741,97790.0
2024-07-25 10:00:00,72.23,72.36,71.63,72.28,151574.0,71.1741,71.3022,70.5828,71.2233,151574.0
2024-07-25 10:30:00,72.22,72.58,71.53,71.79,193188.0,71.1642,71.5189,70.4843,70.7405,193188.0
2024-07-25 11:00:00,71.79,72.64,71.78,72.39,156983.0,70.7405,71.5781,70.7306,71.3317,156983.0
2024-07-25 11:30:00,72.4,72.67,72.32,72.64,66766.0,71.3416,71.6076,71.2627,71.5781,66766.0
2024-07-25 12:00:00,72.65,72.99,72.59,72.99,63133.0,71.5879,71.923,71.5288,71.923,63133.0
2024-07-25 12:30:00,72.99,73.07,72.82,72.98,51756.0,71.923,72.0018,71.7554,71.9131,51756.0
2024-07-25 13:00:00,72.99,73.24,72.73,72.78,53188.0,71.923,72.1693,71.6668,71.716,53188.0
2024-07-25 13:30:00,72.72,72.79,72.34,72.45,65280.0,71.6569,71.7259,71.2825,71.3908,65280.0
2024-07-25 14:00:00,72.45,72.54,72.31,72.32,44236.0,71.3908,71.4795,71.2529,71.2627,44236.0
2024-07-25 14:30:00,72.3,72.41,71.46,71.6,95843.0,71.243,71.3514,70.4153,70.5533,95843.0
2024-07-25 15:00:00,71.6,72.36,71.56,72.23,78502.0,70.5533,71.3022,70.5139,71.1741,78502.0
2024-07-25 15:30:00,72.24,72.35,72.02,72.15,397660.0,71.1839,71.2923,70.9671,71.0952,397660.0
2024-07-26 09:30:00,74.09,78.55,74.07,77.93,254587.0,73.0069,77.4017,72.9872,76.7907,254587.0
2024-07-26 10:00:00,77.91,78.54,77.71,78.31,169848.0,76.771,77.3918,76.5739,77.1652,169848.0
2024-07-26 10:30:00,78.27,78.58,77.57,78.42,141351.0,77.1258,77.4312,76.436,77.2736,141351.0
2024-07-26 11:00:00,78.4,79.04,78.2,78.8,215867.0,77.2539,77.8845,77.0568,77.648,215867.0
2024-07-26 11:30:00,78.81,79.43,78.79,79.43,127792.0,77.6579,78.2688,77.6382,78.2688,127792.0
2024-07-26 12:00:00,79.37,79.52,78.64,78.69,111242.0,78.2097,78.3575,77.4904,77.5396,111242.0
2024-07-26 12:30:00,78.68,78.91,78.53,78.78,50222.0,77.5298,77.7564,77.382,77.6283,50222.0
2024-07-26 13:00:00,78.79,79.07,78.59,79.06,53712.0,77.6382,77.9141,77.4411,77.9042,53712.0
2024-07-26 13:30:00,79.03,79.05,78.54,78.75,106850.0,77.8747,77.8944,77.3918,77.5987,106850.0
2024-07-26 14:00:00,78.76,79.02,78.75,78.88,70673.0,77.6086,77.8648,77.5987,77.7268,70673.0
2024-07-26 14:30:00,78.87,79.09,78.78,78.93,85941.0,77.717,77.9338,77.6283,77.7761,85941.0
2024-07-26 15:00:00,78.95,79.29,78.74,79.27,129858.0,77.7958,78.1309,77.5889,78.1111,129858.0
2024-07-26 15:30:00,79.24,79.69,78.74,78.74,726491.0,78.0816,78.525,77.5889,77.5889,726491.0
2024-07-29 09:30:00,78.63,79.28,78.14,78.27,62688.0,77.4805,78.121,76.9977,77.1258,62688.0
2024-07-29 10:00:00,78.34,79.05,78.29,78.92,124342.0,77.1947,77.8944,77.1455,77.7663,124342.0
2024-07-29 10:30:00,78.92,79.05,78.39,78.98,94814.0,77.7663,77.8944,77.244,77.8254,94814.0
2024-07-29 11:00:00,79.0,79.44,78.91,79.4,61420.0,77.8451,78.2787,77.7564,78.2392,61420.0
2024-07-29 11:30:00,79.4,79.61,79.05,79.44,46641.0,78.2392,78.4462,77.8944,78.2787,46641.0
2024-07-29 12:00:00,79.49,79.75,79.49,79.51,42099.0,78.3279,78.5841,78.3279,78.3476,42099.0
2024-07-29 12:30:00,79.51,79.73,79.4,79.49,43126.0,78.3476,78.5644,78.2392,78.3279,43126.0
2024-07-29 13:00:00,79.46,79.49,79.28,79.28,36436.0,78.2984,78.3279,78.121,78.121,36436.0
2024-07-29 13:30:00,79.25,79.49,79.2,79.48,38068.0,78.0914,78.3279,78.0422,78.3181,38068.0
2024-07-29 14:00:00,79.48,79.6,79.21,79.48,70372.0,78.3181,78.4363,78.052,78.3181,70372.0
2024-07-29 14:30:00,79.49,79.59,79.35,79.51,52422.0,78.3279,78.4265,78.19,78.3476,52422.0
2024-07-29 15:00:00,79.43,79.6,79.39,79.56,116530.0,78.2688,78.4363,78.2294,78.3969,116530.0
2024-07-29 15:30:00,79.6,79.85,79.53,79.64,374736.0,78.4363,78.6827,78.3673,78.4757,374736.0
2024-07-30 09:30:00,80.0,80.6,79.8,80.23,90584.0,78.8305,79.4217,78.6334,79.0571,90584.0
2024-07-30 10:00:00,80.18,80.42,79.77,80.39,47027.0,79.0078,79.2443,78.6038,79.2148,47027.0
2024-07-30 10:30:00,80.39,80.96,80.35,80.72,149324.0,79.2148,79.7764,79.1754,79.5399,149324.0
2024-07-30 11:00:00,80.7,80.85,80.43,80.72,32805.0,79.5202,79.668,79.2542,79.5399,32805.0
2024-07-30 11:30:00,80.73,80.82,80.46,80.53,22605.0,79.5498,79.6385,79.2837,79.3527,22605.0
2024-07-30 12:00:00,80.56,80.77,80.49,80.76,17856.0,79.3823,79.5892,79.3133,79.5794,17856.0
2024-07-30 12:30:00,80.77,80.89,80.43,80.44,24535.0,79.5892,79.7075,79.2542,79.264,24535.0
2024-07-30 13:00:00,80.4,81.1,80.39,80.94,41583.0,79.2246,79.9144,79.2148,79.7567,41583.0
2024-07-30 13:30:00,80.97,81.41,80.97,81.37,83425.0,79.7863,80.2199,79.7863,80.1804,83425.0
2024-07-30 14:00:00,81.35,81.5,81.23,81.32,114316.0,80.1607,80.3085,80.0425,80.1312,114316.0
2024-07-30 14:30:00,81.29,81.47,81.22,81.3,37000.0,80.1016,80.279,80.0326,80.1115,37000.0
2024-07-30 15:00:00,81.29,81.61,81.18,81.58,66211.0,80.1016,80.4169,79.9932,80.3874,66211.0
2024-07-30 15:30:00,81.58,81.76,81.38,81.42,257381.0,80.3874,80.5647,80.1903,80.2297,257381.0
2024-07-31 09:30:00,81.98,82.21,80.34,80.91,124964.0,80.7815,81.0082,79.1655,79.7272,124964.0
2024-07-31 10:00:00,80.9,81.62,80.9,81.62,27112.0,79.7173,80.4268,79.7173,80.4268,27112.0
2024-07-31 10:30:00,81.56,81.98,81.49,81.81,22975.0,80.3677,80.7815,80.2987,80.614,22975.0
2024-07-31 11:00:00,81.83,81.85,81.51,81.55,24753.0,80.6337,80.6534,80.3184,80.3578,24753.0
2024-07-31 11:30:00,81.55,81.93,81.4,81.63,48644.0,80.3578,80.7323,80.21,80.4366,48644.0
2024-07-31 12:00:00,81.63,81.93,81.46,81.53,42101.0,80.4366,80.7323,80.2691,80.3381,42101.0
2024-07-31 12:30:00,81.48,81.79,81.45,81.61,15665.0,80.2888,80.5943,80.2593,80.4169,15665.0
2024-07-31 13:00:00,81.63,81.76,81.45,81.62,18078.0,80.4366,80.5647,80.2593,80.4268,18078.0
2024-07-31 13:30:00,81.65,81.65,81.17,81.18,15527.0,80.4563,80.4563,79.9834,79.9932,15527.0
2024-07-31 14:00:00,81.14,81.28,80.95,81.2,27292.0,79.9538,80.0918,79.7666,80.0129,27292.0
2024-07-31 14:30:00,81.22,82.52,81.06,82.39,70638.0,80.0326,81.3136,79.875,81.1855,70638.0
2024-07-31 15:00:00,82.35,82.37,80.93,81.07,40394.0,81.1461,81.1658,79.7469,79.8848,40394.0
2024-07-31 15:30:00,80.87,81.47,80.76,80.81,207341.0,79.6878,80.279,79.5794,79.6286,207341.0
2024-08-01 09:30:00,81.17,81.89,80.51,80.97,42897.0,79.9834,80.6928,79.333,79.7863,42897.0
2024-08-01 10:00:00,80.78,81.36,80.21,80.38,119145.0,79.5991,80.1706,79.0374,79.2049,119145.0
2024-08-01 10:30:00,80.38,80.4,79.75,80.0,97238.0,79.2049,79.2246,78.5841,78.8305,97238.0
2024-08-01 11:00:00,80.02,80.02,79.41,79.47,73175.0,78.8502,78.8502,78.2491,78.3082,73175.0
2024-08-01 11:30:00,79.46,79.62,78.94,79.48,50678.0,78.2984,78.456,77.786,78.3181,50678.0
2024-08-01 12:00:00,79.46,79.91,79.39,79.63,42515.0,78.2984,78.7418,78.2294,78.4659,42515.0
2024-08-01 12:30:00,79.65,79.67,79.27,79.45,30108.0,78.4856,78.5053,78.1111,78.2885,30108.0
2024-08-01 13:00:00,79.44,79.44,79.17,79.3,27765.0,78.2787,78.2787,78.0126,78.1407,27765.0
2024-08-01 13:30:00,79.3,79.49,79.23,79.49,32475.0,78.1407,78.3279,78.0717,78.3279,32475.0
2024-08-01 14:00:00,79.5,79.52,78.96,79.12,34725.0,78.3378,78.3575,77.8057,77.9633,34725.0
2024-08-01 14:30:00,79.12,79.13,78.74,78.98,71248.0,77.9633,77.9732,77.5889,77.8254,71248.0
2024-08-01 15:00:00,78.96,78.96,78.56,78.83,83185.0,77.8057,77.8057,77.4115,77.6776,83185.0
2024-08-01 15:30:00,78.84,79.37,78.6,79.11,247870.0,77.6874,78.2097,77.4509,77.9535,247870.0
2024-08-02 09:30:00,77.53,77.53,75.68,76.05,45457.0,76.3966,76.3966,74.5736,74.9382,45457.0
2024-08-02 10:00:00,76.02,76.55,75.35,75.57,62339.0,74.9087,75.4309,74.2484,74.4652,62339.0
2024-08-02 10:30:00,75.52,76.11,75.49,75.77,65439.0,74.416,74.9973,74.3864,74.6623,65439.0
2024-08-02 11:00:00,75.76,75.79,75.15,75.28,48547.0,74.6525,74.682,74.0514,74.1795,48547.0
2024-08-02 11:30:00,75.36,76.18,75.36,75.92,66383.0,74.2583,75.0663,74.2583,74.8101,66383.0
2024-08-02 12:00:00,75.94,76.6,75.85,76.6,82881.0,74.8298,75.4802,74.7411,75.4802,82881.0
2024-08-02 12:30:00,76.61,76.77,76.19,76.36,37122.0,75.49,75.6477,75.0762,75.2437,37122.0
2024-08-02 13:00:00,76.37,76.49,76.16,76.31,36017.0,75.2535,75.3718,75.0466,75.1944,36017.0
2024-08-02 13:30:00,76.3,76.52,76.19,76.42,39044.0,75.1846,75.4013,75.0762,75.3028,39044.0
2024-08-02 14:00:00,76.41,76.65,76.23,76.63,37150.0,75.293,75.5294,75.1156,75.5097,37150.0
2024-08-02 14:30:00,76.61,76.87,76.45,76.78,46960.0,75.49,75.7462,75.3324,75.6575,46960.0
2024-08-02 15:00:00,76.77,76.86,76.49,76.72,53177.0,75.6477,75.7364,75.3718,75.5984,53177.0
2024-08-02 15:30:00,76.7,76.75,76.24,76.54,238438.0,75.5787,75.628,75.1254,75.4211,238438.0
2024-08-05 09:30:00,73.64,73.91,72.35,72.7,50876.0,72.5634,72.8295,71.2923,71.6372,50876.0
2024-08-05 10:00:00,73.07,74.41,73.0,73.3,83866.0,72.0018,73.3222,71.9328,72.2284,83866.0
2024-08-05 10:30:00,73.34,74.43,73.21,73.91,47740.0,72.2678,73.3419,72.1397,72.8295,47740.0
2024-08-05 11:00:00,73.92,74.26,73.66,74.16,52746.0,72.8394,73.1744,72.5832,73.0758,52746.0
2024-08-05 11:30:00,74.16,74.88,74.02,74.31,61549.0,73.0758,73.7853,72.9379,73.2237,61549.0
2024-08-05 12:00:00,74.36,75.33,74.23,75.1,41849.0,73.2729,74.2287,73.1448,74.0021,41849.0
2024-08-05 12:30:00,75.11,75.35,74.4,74.77,42105.0,74.012,74.2484,73.3123,73.6769,42105.0
2024-08-05 13:00:00,74.66,74.78,74.35,74.57,29675.0,73.5685,73.6868,73.2631,73.4799,29675.0
2024-08-05 13:30:00,74.67,74.98,74.43,74.5,23873.0,73.5784,73.8839,73.3419,73.4109,23873.0
2024-08-05 14:00:00,74.47,74.62,74.28,74.62,27649.0,73.3813,73.5291,73.1941,73.5291,27649.0
2024-08-05 14:30:00,74.58,74.63,74.28,74.38,52062.0,73.4897,73.539,73.1941,73.2926,52062.0
2024-08-05 15:00:00,74.4,74.62,74.05,74.41,66706.0,73.3123,73.5291,72.9675,73.3222,66706.0
2024-08-05 15:30:00,74.43,74.51,73.74,73.84,336244.0,73.3419,73.4207,72.662,72.7605,336244.0
2024-08-06 09:30:00,73.6,74.69,72.68,74.64,33016.0,72.524,73.5981,71.6175,73.5488,33016.0
2024-08-06 10:00:00,74.64,75.67,74.58,75.36,30695.0,73.5488,74.5638,73.4897,74.2583,30695.0
2024-08-06 10:30:00,75.34,75.85,75.11,75.23,48063.0,74.2386,74.7411,74.012,74.1302,48063.0
2024-08-06 11:00:00,75.29,75.33,74.29,74.29,23705.0,74.1893,74.2287,73.2039,73.2039,23705.0
2024-08-06 11:30:00,74.28,74.83,74.28,74.7,20405.0,73.1941,73.7361,73.1941,73.608,20405.0
2024-08-06 12:00:00,74.77,74.83,74.52,74.76,20552.0,73.6769,73.7361,73.4306,73.6671,20552.0
2024-08-06 12:30:00,74.82,75.19,74.54,75.15,20480.0,73.7262,74.0908,73.4503,74.0514,20480.0
2024-08-06 13:00:00,75.11,75.37,75.1,75.22,22004.0,74.012,74.2682,74.0021,74.1204,22004.0
2024-08-06 13:30:00,75.25,75.54,75.21,75.42,37292.0,74.1499,74.4357,74.1105,74.3174,37292.0
2024-08-06 14:00:00,75.42,75.44,74.96,75.39,15454.0,74.3174,74.3371,73.8642,74.2879,15454.0
2024-08-06 14:30:00,75.46,75.79,75.25,75.33,33816.0,74.3568,74.682,74.1499,74.2287,33816.0
2024-08-06 15:00:00,75.28,75.52,74.89,75.3,30921.0,74.1795,74.416,73.7952,74.1992,30921.0
2024-08-06 15:30:00,75.29,75.39,74.58,74.9,148614.0,74.1893,74.2879,73.4897,73.805,148614.0
2024-08-07 09:30:00,75.56,75.79,74.91,75.1,51716.0,74.4554,74.682,73.8149,74.0021,51716.0
2024-08-07 10:00:00,75.17,75.18,73.28,73.28,82974.0,74.0711,74.0809,72.2087,72.2087,82974.0
2024-08-07 10:30:00,73.17,73.36,72.33,73.02,132747.0,72.1003,72.2875,71.2726,71.9525,132747.0
2024-08-07 11:00:00,73.09,73.43,72.94,73.04,25993.0,72.0215,72.3565,71.8737,71.9722,25993.0
2024-08-07 11:30:00,73.16,73.44,72.95,72.95,22168.0,72.0905,72.3664,71.8835,71.8835,22168.0
2024-08-07 12:00:00,72.94,73.01,72.58,72.75,21413.0,71.8737,71.9427,71.5189,71.6865,21413.0
2024-08-07 12:30:00,72.73,72.76,72.2,72.34,62280.0,71.6668,71.6963,71.1445,71.2825,62280.0
2024-08-07 13:00:00,72.35,72.37,71.51,71.79,30627.0,71.2923,71.312,70.4646,70.7405,30627.0
2024-08-07 13:30:00,71.96,72.27,71.58,71.78,20595.0,70.908,71.2135,70.5336,70.7306,20595.0
2024-08-07 14:00:00,71.72,71.83,71.17,71.46,16922.0,70.6715,70.7799,70.1296,70.4153,16922.0
2024-08-07 14:30:00,71.4,71.69,71.32,71.65,59120.0,70.3562,70.642,70.2774,70.6025,59120.0
2024-08-07 15:00:00,71.62,72.35,71.54,71.84,88550.0,70.573,71.2923,70.4941,70.7898,88550.0
2024-08-07 15:30:00,71.8,71.89,71.22,71.28,208444.0,70.7503,70.839,70.1788,70.2379,208444.0
2024-08-08 09:30:00,71.94,72.18,71.28,72.02,16952.0,70.8883,71.1248,70.2379,70.9671,16952.0
2024-08-08 10:00:00,72.09,72.7,71.95,72.2,46362.0,71.0361,71.6372,70.8982,71.1445,46362.0
2024-08-08 10:30:00,72.2,72.34,71.85,72.19,64447.0,71.1445,71.2825,70.7996,71.1346,64447.0
2024-08-08 11:00:00,72.13,72.25,71.86,71.9,22082.0,71.0755,71.1938,70.8095,70.8489,22082.0
2024-08-08 11:30:00,71.98,72.22,71.69,72.09,29638.0,70.9277,71.1642,70.642,71.0361,29638.0
2024-08-08 12:00:00,72.11,72.62,72.08,72.54,26203.0,71.0558,71.5584,71.0263,71.4795,26203.0
2024-08-08 12:30:00,72.52,72.75,72.28,72.54,14164.0,71.4598,71.6865,71.2233,71.4795,14164.0
2024-08-08 13:00:00,72.55,72.97,72.38,72.97,22215.0,71.4894,71.9032,71.3219,71.9032,22215.0
2024-08-08 13:30:00,72.99,73.12,72.84,72.89,16126.0,71.923,72.0511,71.7751,71.8244,16126.0
2024-08-08 14:00:00,72.88,72.9,72.68,72.74,33038.0,71.8146,71.8343,71.6175,71.6766,33038.0
2024-08-08 14:30:00,72.77,73.04,72.7,72.9,21730.0,71.7062,71.9722,71.6372,71.8343,21730.0
2024-08-08 15:00:00,72.87,73.18,72.8,72.97,31242.0,71.8047,72.1102,71.7357,71.9032,31242.0
2024-08-08 15:30:00,72.91,73.08,72.7,73.06,190291.0,71.8441,72.0116,71.6372,71.9919,190291.0
2024-08-09 09:30:00,73.34,73.46,72.28,72.65,29447.0,72.2678,72.3861,71.2233,71.5879,29447.0
2024-08-09 10:00:00,72.48,72.81,72.31,72.58,22994.0,71.4204,71.7456,71.2529,71.5189,22994.0
2024-08-09 10:30:00,72.56,73.02,72.44,72.95,19728.0,71.4992,71.9525,71.381,71.8835,19728.0
2024-08-09 11:00:00,72.98,73.29,72.76,72.76,16987.0,71.9131,72.2186,71.6963,71.6963,16987.0
2024-08-09 11:30:00,72.58,72.94,72.58,72.84,20359.0,71.5189,71.8737,71.5189,71.7751,20359.0
2024-08-09 12:00:00,72.86,72.97,72.8,72.91,7242.0,71.7949,71.9032,71.7357,71.8441,7242.0
2024-08-09 12:30:00,72.89,73.02,72.79,73.02,11934.0,71.8244,71.9525,71.7259,71.9525,11934.0
2024-08-09 13:00:00,72.99,73.35,72.88,73.34,18940.0,71.923,72.2777,71.8146,72.2678,18940.0
2024-08-09 13:30:00,73.31,73.38,72.96,72.99,17103.0,72.2383,72.3072,71.8934,71.923,17103.0
2024-08-09 14:00:00,73.0,73.04,72.81,72.84,15105.0,71.9328,71.9722,71.7456,71.7751,15105.0
2024-08-09 14:30:00,72.83,72.88,72.67,72.84,17875.0,71.7653,71.8146,71.6076,71.7751,17875.0
2024-08-09 15:00:00,72.84,73.17,72.73,73.07,33333.0,71.7751,72.1003,71.6668,72.0018,33333.0
2024-08-09 15:30:00,73.06,73.27,72.87,73.07,218030.0,71.9919,72.1989,71.8047,72.0018,218030.0
2024-08-12 09:30:00,72.88,72.94,71.68,71.8,10023.0,71.8146,71.8737,70.6321,70.7503,10023.0
2024-08-12 10:00:00,71.87,72.56,71.68,72.43,23220.0,70.8193,71.4992,70.6321,71.3711,23220.0
2024-08-12 10:30:00,72.45,72.67,72.22,72.61,38973.0,71.3908,71.6076,71.1642,71.5485,38973.0
2024-08-12 11:00:00,72.61,72.7,72.01,72.08,85963.0,71.5485,71.6372,70.9573,71.0263,85963.0
2024-08-12 11:30:00,72.13,72.43,71.98,72.42,15289.0,71.0755,71.3711,70.9277,71.3613,15289.0
2024-08-12 12:00:00,72.42,72.66,72.14,72.28,34791.0,71.3613,71.5978,71.0854,71.2233,34791.0
2024-08-12 12:30:00,72.26,72.42,71.98,72.0,62196.0,71.2036,71.3613,70.9277,70.9474,62196.0
2024-08-12 13:00:00,71.97,72.02,71.79,71.92,27176.0,70.9179,70.9671,70.7405,70.8686,27176.0
2024-08-12 13:30:00,71.92,72.07,71.66,71.69,17520.0,70.8686,71.0164,70.6124,70.642,17520.0
2024-08-12 14:00:00,71.7,71.76,71.58,71.74,24641.0,70.6518,70.7109,70.5336,70.6912,24641.0
2024-08-12 14:30:00,71.71,71.84,71.63,71.73,18088.0,70.6617,70.7898,70.5828,70.6814,18088.0
2024-08-12 15:00:00,71.73,71.73,71.47,71.59,34773.0,70.6814,70.6814,70.4252,70.5434,34773.0
2024-08-12 15:30:00,71.61,71.76,71.5,71.73,197766.0,70.5631,70.7109,70.4547,70.6814,197766.0
2024-08-13 09:30:00,72.44,73.74,72.04,73.39,33933.0,71.381,72.662,70.9868,72.3171,33933.0
2024-08-13 10:00:00,73.23,73.31,72.55,72.61,61682.0,72.1594,72.2383,71.4894,71.5485,61682.0
2024-08-13 10:30:00,72.62,73.28,72.57,73.23,19037.0,71.5584,72.2087,71.5091,72.1594,19037.0
2024-08-13 11:00:00,73.23,73.25,72.91,73.07,21440.0,72.1594,72.1792,71.8441,72.0018,21440.0
2024-08-13 11:30:00,73.12,73.39,73.04,73.39,12100.0,72.0511,72.3171,71.9722,72.3171,12100.0
2024-08-13 12:00:00,73.37,73.94,73.34,73.94,20172.0,72.2974,72.8591,72.2678,72.8591,20172.0
2024-08-13 12:30:00,73.95,74.42,73.87,74.23,50504.0,72.8689,73.332,72.7901,73.1448,50504.0
2024-08-13 13:00:00,74.17,74.21,73.97,74.0,14803.0,73.0857,73.1251,72.8886,72.9182,14803.0
2024-08-13 13:30:00,73.99,73.99,73.57,73.87,14315.0,72.9083,72.9083,72.4945,72.7901,14315.0
2024-08-13 14:00:00,73.89,74.14,73.83,74.08,18666.0,72.8098,73.0561,72.7507,72.997,18666.0
2024-08-13 14:30:00,74.08,74.31,74.03,74.25,14764.0,72.997,73.2237,72.9477,73.1645,14764.0
2024-08-13 15:00:00,74.23,74.44,74.2,74.44,18338.0,73.1448,73.3518,73.1153,73.3518,18338.0
2024-08-13 15:30:00,74.46,74.67,73.98,73.99,164994.0,73.3715,73.5784,72.8985,72.9083,164994.0
2024-08-14 09:30:00,74.48,75.22,74.31,74.57,52351.0,73.3912,74.1204,73.2237,73.4799,52351.0
2024-08-14 10:00:00,74.49,75.22,74.37,75.21,48575.0,73.401,74.1204,73.2828,74.1105,48575.0
2024-08-14 10:30:00,75.19,75.2,74.62,74.8,66514.0,74.0908,74.1006,73.5291,73.7065,66514.0
2024-08-14 11:00:00,74.78,75.0,74.68,75.0,73703.0,73.6868,73.9036,73.5882,73.9036,73703.0
2024-08-14 11:30:00,75.07,75.47,75.05,75.42,39083.0,73.9725,74.3667,73.9528,74.3174,39083.0
2024-08-14 12:00:00,75.44,75.55,74.93,74.99,40408.0,74.3371,74.4455,73.8346,73.8937,40408.0
2024-08-14 12:30:00,74.92,75.15,74.8,75.13,25720.0,73.8247,74.0514,73.7065,74.0317,25720.0
2024-08-14 13:00:00,75.1,75.32,75.01,75.13,45519.0,74.0021,74.2189,73.9134,74.0317,45519.0
2024-08-14 13:30:00,75.11,75.26,74.99,75.18,52542.0,74.012,74.1598,73.8937,74.0809,52542.0
2024-08-14 14:00:00,75.16,75.4,74.99,75.4,91417.0,74.0612,74.2977,73.8937,74.2977,91417.0
2024-08-14 14:30:00,75.39,75.76,75.38,75.74,131865.0,74.2879,74.6525,74.278,74.6327,131865.0
2024-08-14 15:00:00,75.73,75.76,75.5,75.52,88176.0,74.6229,74.6525,74.3963,74.416,88176.0
2024-08-14 15:30:00,75.5,75.54,75.21,75.33,185510.0,74.3963,74.4357,74.1105,74.2287,185510.0
2024-08-15 09:30:00,76.55,77.25,75.83,76.1,151220.0,75.4309,76.1207,74.7214,74.9875,151220.0
2024-08-15 10:00:00,76.1,76.46,75.97,76.06,54839.0,74.9875,75.3422,74.8594,74.9481,54839.0
2024-08-15 10:30:00,76.11,76.87,76.11,76.81,48556.0,74.9973,75.7462,74.9973,75.6871,48556.0
2024-08-15 11:00:00,76.81,77.19,76.81,76.94,34786.0,75.6871,76.0616,75.6871,75.8152,34786.0
2024-08-15 11:30:00,76.94,77.19,76.94,77.0,34146.0,75.8152,76.0616,75.8152,75.8743,34146.0
2024-08-15 12:00:00,77.0,77.4,76.98,77.34,42404.0,75.8743,76.2685,75.8546,76.2094,42404.0
2024-08-15 12:30:00,77.38,77.49,77.16,77.38,33684.0,76.2488,76.3572,76.032,76.2488,33684.0
2024-08-15 13:00:00,77.37,77.75,77.35,77.65,31502.0,76.2389,76.6134,76.2192,76.5148,31502.0
2024-08-15 13:30:00,77.65,77.78,77.51,77.57,38672.0,76.5148,76.6429,76.3769,76.436,38672.0
2024-08-15 14:00:00,77.56,77.62,77.27,77.46,39083.0,76.4261,76.4853,76.1404,76.3276,39083.0
2024-08-15 14:30:00,77.43,77.53,77.24,77.37,35573.0,76.298,76.3966,76.1108,76.2389,35573.0
2024-08-15 15:00:00,77.35,77.44,77.1,77.38,46938.0,76.2192,76.3079,75.9729,76.2488,46938.0
2024-08-15 15:30:00,77.37,77.53,77.15,77.5,316587.0,76.2389,76.3966,76.0221,76.367,316587.0
2024-08-16 09:30:00,77.23,78.08,77.23,77.79,42646.0,76.101,76.9385,76.101,76.6528,42646.0
2024-08-16 10:00:00,77.9,78.22,77.07,77.35,86611.0,76.7612,77.0765,75.9433,76.2192,86611.0
2024-08-16 10:30:00,77.38,77.41,76.81,76.85,72657.0,76.2488,76.2783,75.6871,75.7265,72657.0
2024-08-16 11:00:00,76.81,77.04,76.8,76.99,43619.0,75.6871,75.9137,75.6773,75.8645,43619.0
2024-08-16 11:30:00,76.98,77.17,76.88,77.06,19136.0,75.8546,76.0418,75.7561,75.9335,19136.0
2024-08-16 12:00:00,77.01,77.31,77.01,77.2,26400.0,75.8842,76.1798,75.8842,76.0714,26400.0
2024-08-16 12:30:00,77.16,77.44,77.01,77.36,34250.0,76.032,76.3079,75.8842,76.2291,34250.0
2024-08-16 13:00:00,77.4,77.4,77.12,77.19,32475.0,76.2685,76.2685,75.9926,76.0616,32475.0
2024-08-16 13:30:00,77.19,77.24,77.03,77.2,31122.0,76.0616,76.1108,75.9039,76.0714,31122.0
2024-08-16 14:00:00,77.18,77.33,77.03,77.31,32818.0,76.0517,76.1995,75.9039,76.1798,32818.0
2024-08-16 14:30:00,77.31,77.54,77.27,77.52,22990.0,76.1798,76.4064,76.1404,76.3867,22990.0
2024-08-16 15:00:00,77.52,77.53,77.24,77.25,23929.0,76.3867,76.3966,76.1108,76.1207,23929.0
2024-08-16 15:30:00,77.25,77.37,76.95,77.07,111996.0,76.1207,76.2389,75.8251,75.9433,111996.0
2024-08-19 09:30:00,77.73,78.14,76.67,76.79,55995.0,76.5937,76.9977,75.5492,75.6674,55995.0
2024-08-19 10:00:00,76.75,76.9,76.41,76.8,65408.0,75.628,75.7758,75.293,75.6773,65408.0
2024-08-19 10:30:00,76.8,77.42,76.79,77.42,51515.0,75.6773,76.2882,75.6674,76.2882,51515.0
2024-08-19 11:00:00,77.38,77.78,77.38,77.73,50177.0,76.2488,76.6429,76.2488,76.5937,50177.0
2024-08-19 11:30:00,77.66,77.88,77.45,77.45,19658.0,76.5247,76.7415,76.3177,76.3177,19658.0
2024-08-19 12:00:00,77.47,77.57,77.37,77.42,22796.0,76.3375,76.436,76.2389,76.2882,22796.0
2024-08-19 12:30:00,77.42,77.44,77.31,77.41,19207.0,76.2882,76.3079,76.1798,76.2783,19207.0
2024-08-19 13:00:00,77.37,77.42,77.32,77.35,10913.0,76.2389,76.2882,76.1897,76.2192,10913.0
2024-08-19 13:30:00,77.32,77.42,77.18,77.36,19600.0,76.1897,76.2882,76.0517,76.2291,19600.0
2024-08-19 14:00:00,77.36,77.36,77.04,77.12,19959.0,76.2291,76.2291,75.9137,75.9926,19959.0
2024-08-19 14:30:00,77.12,77.3,77.08,77.23,33079.0,75.9926,76.1699,75.9532,76.101,33079.0
2024-08-19 15:00:00,77.23,77.34,77.08,77.14,57947.0,76.101,76.2094,75.9532,76.0123,57947.0
2024-08-19 15:30:00,77.14,77.14,76.85,77.05,247663.0,76.0123,76.0123,75.7265,75.9236,247663.0
2024-08-20 09:30:00,77.24,77.93,76.8,77.36,29196.0,76.1108,76.7907,75.6773,76.2291,29196.0
2024-08-20 10:00:00,77.37,77.7,76.96,77.11,38219.0,76.2389,76.5641,75.8349,75.9827,38219.0
2024-08-20 10:30:00,77.09,77.3,76.78,76.81,38233.0,75.963,76.1699,75.6575,75.6871,38233.0
2024-08-20 11:00:00,76.81,77.05,76.77,76.83,39678.0,75.6871,75.9236,75.6477,75.7068,39678.0
2024-08-20 11:30:00,76.83,77.11,76.78,77.08,21691.0,75.7068,75.9827,75.6575,75.9532,21691.0
2024-08-20 12:00:00,77.08,77.15,76.95,76.96,23206.0,75.9532,76.0221,75.8251,75.8349,23206.0
2024-08-20 12:30:00,76.94,76.96,76.74,76.89,33627.0,75.8152,75.8349,75.6181,75.7659,33627.0
2024-08-20 13:00:00,76.88,77.07,76.83,76.95,35085.0,75.7561,75.9433,75.7068,75.8251,35085.0
2024-08-20 13:30:00,76.93,76.93,76.71,76.81,43584.0,75.8054,75.8054,75.5886,75.6871,43584.0
2024-08-20 14:00:00,76.8,77.15,76.79,77.06,22071.0,75.6773,76.0221,75.6674,75.9335,22071.0
2024-08-20 14:30:00,77.04,77.18,77.02,77.1,23296.0,75.9137,76.0517,75.894,75.9729,23296.0
2024-08-20 15:00:00,77.09,77.38,77.08,77.26,54432.0,75.963,76.2488,75.9532,76.1305,54432.0
2024-08-20 15:30:00,77.24,77.3,76.95,77.18,136582.0,76.1108,76.1699,75.8251,76.0517,136582.0
2024-08-21 09:30:00,77.84,77.95,77.11,77.59,211028.0,76.702,76.8104,75.9827,76.4557,211028.0
2024-08-21 10:00:00,77.56,78.15,77.28,78.14,39917.0,76.4261,77.0075,76.1502,76.9977,39917.0
2024-08-21 10:30:00,78.21,78.51,77.78,78.11,21020.0,77.0666,77.3623,76.6429,76.9681,21020.0
2024-08-21 11:00:00,78.1,78.27,78.03,78.27,18075.0,76.9582,77.1258,76.8893,77.1258,18075.0
2024-08-21 11:30:00,78.23,78.38,78.05,78.17,15419.0,77.0863,77.2342,76.909,77.0272,15419.0
2024-08-21 12:00:00,78.11,78.38,77.99,78.31,19276.0,76.9681,77.2342,76.8499,77.1652,19276.0
2024-08-21 12:30:00,78.28,78.59,78.28,78.58,17529.0,77.1356,77.4411,77.1356,77.4312,17529.0
2024-08-21 13:00:00,78.58,78.77,78.47,78.72,15121.0,77.4312,77.6185,77.3228,77.5692,15121.0
2024-08-21 13:30:00,78.71,79.0,78.71,78.84,36508.0,77.5593,77.8451,77.5593,77.6874,36508.0
2024-08-21 14:00:00,78.83,78.96,78.67,78.72,14185.0,77.6776,77.8057,77.5199,77.5692,14185.0
2024-08-21 14:30:00,78.75,78.88,78.62,78.7,22366.0,77.5987,77.7268,77.4706,77.5495,22366.0
2024-08-21 15:00:00,78.7,78.74,78.36,78.62,80401.0,77.5495,77.5889,77.2144,77.4706,80401.0
2024-08-21 15:30:00,78.62,79.11,78.53,79.08,157596.0,77.4706,77.9535,77.382,77.9239,157596.0
2024-08-22 09:30:00,79.14,79.14,77.82,78.1,25216.0,77.983,77.983,76.6823,76.9582,25216.0
2024-08-22 10:00:00,78.11,78.58,78.02,78.48,59567.0,76.9681,77.4312,76.8794,77.3327,59567.0
2024-08-22 10:30:00,78.5,78.73,78.2,78.64,46689.0,77.3524,77.579,77.0568,77.4904,46689.0
2024-08-22 11:00:00,78.66,78.72,78.34,78.48,47278.0,77.5101,77.5692,77.1947,77.3327,47278.0
2024-08-22 11:30:00,78.45,78.6,78.36,78.5,11425.0,77.3031,77.4509,77.2144,77.3524,11425.0
2024-08-22 12:00:00,78.5,78.89,78.49,78.89,11687.0,77.3524,77.7367,77.3425,77.7367,11687.0
2024-08-22 12:30:00,78.87,78.9,78.6,78.73,36740.0,77.717,77.7466,77.4509,77.579,36740.0
2024-08-22 13:00:00,78.73,78.85,78.66,78.75,44621.0,77.579,77.6973,77.5101,77.5987,44621.0
2024-08-22 13:30:00,78.74,78.84,78.37,78.37,37237.0,77.5889,77.6874,77.2243,77.2243,37237.0
2024-08-22 14:00:00,78.41,78.56,78.32,78.54,10606.0,77.2637,77.4115,77.175,77.3918,10606.0
2024-08-22 14:30:00,78.51,78.6,78.39,78.4,15795.0,77.3623,77.4509,77.244,77.2539,15795.0
2024-08-22 15:00:00,78.43,78.71,78.43,78.61,25639.0,77.2834,77.5593,77.2834,77.4608,25639.0
2024-08-22 15:30:00,78.6,78.63,78.24,78.56,110889.0,77.4509,77.4805,77.0962,77.4115,110889.0
2024-08-23 09:30:00,78.9,79.76,78.88,78.98,32279.0,77.9758,78.8258,77.9561,78.0549,32279.0
2024-08-23 10:00:00,79.11,80.41,79.11,80.28,125733.0,78.1834,79.4681,78.1834,79.3397,125733.0
2024-08-23 10:30:00,80.27,80.8,80.15,80.59,47662.0,79.3298,79.8536,79.2112,79.646,47662.0
2024-08-23 11:00:00,80.52,80.84,80.42,80.75,55649.0,79.5769,79.8931,79.478,79.8042,55649.0
2024-08-23 11:30:00,80.75,80.86,80.39,80.42,116706.0,79.8042,79.9129,79.4484,79.478,116706.0
2024-08-23 12:00:00,80.42,80.54,80.12,80.41,25286.0,79.478,79.5966,79.1815,79.4681,25286.0
2024-08-23 12:30:00,80.47,80.81,80.36,80.71,17194.0,79.5274,79.8635,79.4187,79.7646,17194.0
2024-08-23 13:00:00,80.73,80.89,80.67,80.85,26776.0,79.7844,79.9425,79.7251,79.903,26776.0
2024-08-23 13:30:00,80.84,81.02,80.84,80.98,17630.0,79.8931,80.071,79.8931,80.0315,17630.0
2024-08-23 14:00:00,80.98,81.12,80.95,81.05,20031.0,80.0315,80.1698,80.0018,80.1007,20031.0
2024-08-23 14:30:00,81.07,81.2,81.01,81.05,18112.0,80.1204,80.2489,80.0611,80.1007,18112.0
2024-08-23 15:00:00,81.05,81.27,80.97,81.27,26236.0,80.1007,80.3181,80.0216,80.3181,26236.0
2024-08-23 15:30:00,81.28,81.52,81.18,81.4,167311.0,80.328,80.5651,80.2291,80.4466,167311.0
2024-08-26 09:30:00,82.0,82.15,81.56,81.84,13779.0,81.0395,81.1878,80.6047,80.8814,13779.0
2024-08-26 10:00:00,82.0,82.02,81.49,81.86,34371.0,81.0395,81.0593,80.5355,80.9012,34371.0
2024-08-26 10:30:00,81.84,82.25,81.64,81.64,45919.0,80.8814,81.2866,80.6837,80.6837,45919.0
2024-08-26 11:00:00,81.7,81.78,81.18,81.26,29900.0,80.743,80.8221,80.2291,80.3082,29900.0
2024-08-26 11:30:00,81.1,81.31,81.03,81.31,15634.0,80.1501,80.3576,80.0809,80.3576,15634.0
2024-08-26 12:00:00,81.22,81.45,81.15,81.43,8083.0,80.2687,80.496,80.1995,80.4762,8083.0
2024-08-26 12:30:00,81.46,81.65,81.4,81.61,10394.0,80.5059,80.6936,80.4466,80.6541,10394.0
2024-08-26 13:00:00,81.61,81.73,81.53,81.67,12653.0,80.6541,80.7727,80.575,80.7134,12653.0
2024-08-26 13:30:00,81.62,81.62,81.24,81.33,25557.0,80.664,80.664,80.2884,80.3774,25557.0
2024-08-26 14:00:00,81.32,81.53,81.31,81.51,11031.0,80.3675,80.575,80.3576,80.5553,11031.0
2024-08-26 14:30:00,81.48,81.51,81.3,81.44,23580.0,80.5256,80.5553,80.3477,80.4861,23580.0
2024-08-26 15:00:00,81.41,81.48,81.21,81.22,25549.0,80.4564,80.5256,80.2588,80.2687,25549.0
2024-08-26 15:30:00,81.22,81.22,80.89,80.98,156327.0,80.2687,80.2687,79.9425,80.0315,156327.0
2024-08-27 09:30:00,80.22,80.22,79.45,79.53,17680.0,79.2804,79.2804,78.5194,78.5985,17680.0
2024-08-27 10:00:00,79.51,79.71,79.12,79.37,15797.0,78.5787,78.7763,78.1933,78.4403,15797.0
2024-08-27 10:30:00,79.38,79.87,79.37,79.65,35013.0,78.4502,78.9345,78.4403,78.7171,35013.0
2024-08-27 11:00:00,79.66,79.67,79.35,79.39,34697.0,78.7269,78.7368,78.4206,78.4601,34697.0
2024-08-27 11:30:00,79.38,79.51,79.29,79.4,18099.0,78.4502,78.5787,78.3613,78.47,18099.0
2024-08-27 12:00:00,79.43,79.51,79.35,79.41,15457.0,78.4996,78.5787,78.4206,78.4799,15457.0
2024-08-27 12:30:00,79.44,79.52,79.26,79.3,25475.0,78.5095,78.5886,78.3316,78.3712,25475.0
2024-08-27 13:00:00,79.3,79.68,79.28,79.65,15111.0,78.3712,78.7467,78.3514,78.7171,15111.0
2024-08-27 13:30:00,79.65,79.76,79.51,79.51,14254.0,78.7171,78.8258,78.5787,78.5787,14254.0
2024-08-27 14:00:00,79.51,79.59,79.39,79.46,16464.0,78.5787,78.6578,78.4601,78.5293,16464.0
2024-08-27 14:30:00,79.46,79.58,79.4,79.48,18780.0,78.5293,78.6479,78.47,78.549,18780.0
2024-08-27 15:00:00,79.46,79.67,79.33,79.67,28280.0,78.5293,78.7368,78.4008,78.7368,28280.0
2024-08-27 15:30:00,79.67,79.67,79.25,79.32,191852.0,78.7368,78.7368,78.3217,78.3909,191852.0
2024-08-28 09:30:00,78.85,79.53,78.59,79.1,20688.0,77.9264,78.5985,77.6695,78.1735,20688.0
2024-08-28 10:00:00,79.11,79.27,78.98,79.14,19542.0,78.1834,78.3415,78.0549,78.213,19542.0
2024-08-28 10:30:00,79.12,79.24,78.96,79.21,21215.0,78.1933,78.3119,78.0351,78.2822,21215.0
2024-08-28 11:00:00,79.17,79.23,78.75,78.95,23718.0,78.2427,78.302,77.8276,78.0253,23718.0
2024-08-28 11:30:00,79.0,79.19,78.89,79.06,11826.0,78.0747,78.2624,77.966,78.134,11826.0
2024-08-28 12:00:00,79.07,79.07,78.46,78.53,16200.0,78.1438,78.1438,77.541,77.6102,16200.0
2024-08-28 12:30:00,78.51,78.71,78.48,78.66,16239.0,77.5904,77.7881,77.5608,77.7386,16239.0
2024-08-28 13:00:00,78.66,78.71,78.53,78.7,10813.0,77.7386,77.7881,77.6102,77.7782,10813.0
2024-08-28 13:30:00,78.69,78.76,78.35,78.38,13896.0,77.7683,77.8375,77.4323,77.4619,13896.0
2024-08-28 14:00:00,78.38,78.63,78.34,78.6,33704.0,77.4619,77.709,77.4224,77.6794,33704.0
2024-08-28 14:30:00,78.65,79.1,78.56,79.09,16302.0,77.7288,78.1735,77.6398,78.1636,16302.0
2024-08-28 15:00:00,79.11,79.16,78.81,79.12,44724.0,78.1834,78.2328,77.8869,78.1933,44724.0
2024-08-28 15:30:00,79.11,79.12,78.72,78.98,167648.0,78.1834,78.1933,77.7979,78.0549,167648.0
2024-08-29 09:30:00,79.17,79.42,78.04,78.48,17531.0,78.2427,78.4897,77.1259,77.5608,17531.0
2024-08-29 10:00:00,78.74,79.51,78.48,79.32,12188.0,77.8177,78.5787,77.5608,78.3909,12188.0
2024-08-29 10:30:00,79.44,79.45,78.84,78.98,7494.0,78.5095,78.5194,77.9165,78.0549,7494.0
2024-08-29 11:00:00,79.03,79.27,79.03,79.19,10496.0,78.1043,78.3415,78.1043,78.2624,10496.0
2024-08-29 11:30:00,79.22,79.41,79.21,79.33,8544.0,78.2921,78.4799,78.2822,78.4008,8544.0
2024-08-29 12:00:00,79.33,79.56,79.32,79.53,9490.0,78.4008,78.6281,78.3909,78.5985,9490.0
2024-08-29 12:30:00,79.52,79.65,79.48,79.65,7995.0,78.5886,78.7171,78.549,78.7171,7995.0
2024-08-29 13:00:00,79.65,79.65,79.47,79.61,6991.0,78.7171,78.7171,78.5392,78.6775,6991.0
2024-08-29 13:30:00,79.61,79.85,79.57,79.78,8952.0,78.6775,78.9147,78.638,78.8455,8952.0
2024-08-29 14:00:00,79.77,79.78,79.4,79.45,7689.0,78.8356,78.8455,78.47,78.5194,7689.0
2024-08-29 14:30:00,79.36,79.49,78.93,79.05,11485.0,78.4304,78.5589,78.0055,78.1241,11485.0
2024-08-29 15:00:00,79.09,79.36,78.92,79.29,12194.0,78.1636,78.4304,77.9956,78.3613,12194.0
2024-08-29 15:30:00,79.32,79.35,78.51,78.56,105815.0,78.3909,78.4206,77.5904,77.6398,105815.0
2024-08-30 09:30:00,79.23,79.84,78.91,79.41,21761.0,78.302,78.9048,77.9857,78.4799,21761.0
2024-08-30 10:00:00,79.45,79.82,79.38,79.77,15431.0,78.5194,78.8851,78.4502,78.8356,15431.0
2024-08-30 10:30:00,79.69,79.78,79.31,79.38,10820.0,78.7566,78.8455,78.381,78.4502,10820.0
2024-08-30 11:00:00,79.44,79.64,79.03,79.11,15069.0,78.5095,78.7072,78.1043,78.1834,15069.0
2024-08-30 11:30:00,79.12,79.12,78.73,78.86,11628.0,78.1933,78.1933,77.8078,77.9363,11628.0
2024-08-30 12:00:00,78.79,78.94,78.6,78.65,8798.0,77.8671,78.0154,77.6794,77.7288,8798.0
2024-08-30 12:30:00,78.62,78.72,78.41,78.65,7237.0,77.6991,77.7979,77.4916,77.7288,7237.0
2024-08-30 13:00:00,78.67,78.75,78.51,78.52,5058.0,77.7485,77.8276,77.5904,77.6003,5058.0
2024-08-30 13:30:00,78.58,79.03,78.54,78.86,14602.0,77.6596,78.1043,77.6201,77.9363,14602.0
2024-08-30 14:00:00,78.93,79.33,78.93,79.16,12414.0,78.0055,78.4008,78.0055,78.2328,12414.0
2024-08-30 14:30:00,79.13,79.22,79.05,79.17,19475.0,78.2031,78.2921,78.1241,78.2427,19475.0
2024-08-30 15:00:00,79.16,79.34,79.04,79.34,22181.0,78.2328,78.4107,78.1142,78.4107,22181.0
2024-08-30 15:30:00,79.32,79.73,79.06,79.41,289313.0,78.3909,78.7961,78.134,78.4799,289313.0
2024-09-03 09:30:00,79.41,79.99,78.28,78.92,33052.0,78.4799,79.0531,77.3631,77.9956,33052.0
2024-09-03 10:00:00,78.95,78.95,77.82,78.09,42782.0,78.0253,78.0253,76.9085,77.1753,42782.0
2024-09-03 10:30:00,78.06,78.16,77.8,78.0,29022.0,77.1457,77.2445,76.8887,77.0864,29022.0
2024-09-03 11:00:00,78.01,78.31,77.94,78.26,26944.0,77.0963,77.3927,77.0271,77.3433,26944.0
2024-09-03 11:30:00,78.26,78.42,78.15,78.29,29399.0,77.3433,77.5015,77.2346,77.373,29399.0
2024-09-03 12:00:00,78.32,78.32,77.99,78.11,21191.0,77.4026,77.4026,77.0765,77.1951,21191.0
2024-09-03 12:30:00,78.07,78.07,77.71,77.74,17048.0,77.1556,77.1556,76.7998,76.8294,17048.0
2024-09-03 13:00:00,77.71,77.93,77.55,77.86,16239.0,76.7998,77.0172,76.6416,76.948,16239.0
2024-09-03 13:30:00,77.84,78.05,77.74,77.82,21402.0,76.9283,77.1358,76.8294,76.9085,21402.0
2024-09-03 14:00:00,77.85,77.95,77.69,77.8,18112.0,76.9381,77.037,76.78,76.8887,18112.0
2024-09-03 14:30:00,77.8,77.94,77.74,77.76,27919.0,76.8887,77.0271,76.8294,76.8492,27919.0
2024-09-03 15:00:00,77.76,77.86,77.51,77.6,26397.0,76.8492,76.948,76.6021,76.6911,26397.0
2024-09-03 15:30:00,77.59,77.61,76.88,77.39,184239.0,76.6812,76.7009,75.9795,76.4835,184239.0
2024-09-04 09:30:00,76.83,77.23,76.6,77.23,17803.0,75.9301,76.3254,75.7028,76.3254,17803.0
2024-09-04 10:00:00,77.12,77.12,76.55,76.98,15262.0,76.2167,76.2167,75.6534,76.0783,15262.0
2024-09-04 10:30:00,76.98,77.32,76.83,77.26,9126.0,76.0783,76.4143,75.9301,76.355,9126.0
2024-09-04 11:00:00,77.33,77.38,76.84,76.92,14166.0,76.4242,76.4736,75.94,76.019,14166.0
2024-09-04 11:30:00,76.84,76.94,76.66,76.78,9417.0,75.94,76.0388,75.7621,75.8807,9417.0
2024-09-04 12:00:00,76.66,76.91,76.64,76.82,10655.0,75.7621,76.0091,75.7423,75.9202,10655.0
2024-09-04 12:30:00,76.85,76.93,76.64,76.86,11978.0,75.9498,76.0289,75.7423,75.9597,11978.0
2024-09-04 13:00:00,76.83,76.89,76.71,76.84,4571.0,75.9301,75.9894,75.8115,75.94,4571.0
2024-09-04 13:30:00,76.81,77.0,76.77,76.87,6729.0,75.9103,76.0981,75.8708,75.9696,6729.0
2024-09-04 14:00:00,76.84,77.01,76.78,76.96,6762.0,75.94,76.108,75.8807,76.0586,6762.0
2024-09-04 14:30:00,76.93,77.01,76.7,76.74,7582.0,76.0289,76.108,75.8016,75.8411,7582.0
2024-09-04 15:00:00,76.7,76.99,76.68,76.98,9357.0,75.8016,76.0882,75.7818,76.0783,9357.0
2024-09-04 15:30:00,76.95,77.17,76.76,77.06,46725.0,76.0487,76.2661,75.8609,76.1574,46725.0
2024-09-05 09:30:00,77.16,77.41,76.77,76.84,20073.0,76.2562,76.5033,75.8708,75.94,20073.0
2024-09-05 10:00:00,76.77,77.56,76.77,77.18,22215.0,75.8708,76.6515,75.8708,76.276,22215.0
2024-09-05 10:30:00,77.09,77.31,76.77,76.83,22087.0,76.187,76.4045,75.8708,75.9301,22087.0
2024-09-05 11:00:00,76.84,76.84,76.49,76.49,18993.0,75.94,75.94,75.5941,75.5941,18993.0
2024-09-05 11:30:00,76.46,76.63,76.44,76.49,5586.0,75.5644,75.7324,75.5447,75.5941,5586.0
2024-09-05 12:00:00,76.49,76.75,76.37,76.75,16827.0,75.5941,75.851,75.4755,75.851,16827.0
2024-09-05 12:30:00,76.74,76.9,76.67,76.83,8632.0,75.8411,75.9993,75.772,75.9301,8632.0
2024-09-05 13:00:00,76.81,76.83,76.64,76.64,7610.0,75.9103,75.9301,75.7423,75.7423,7610.0
2024-09-05 13:30:00,76.64,77.07,76.64,77.02,22691.0,75.7423,76.1673,75.7423,76.1179,22691.0
2024-09-05 14:00:00,77.0,77.07,76.83,76.84,9455.0,76.0981,76.1673,75.9301,75.94,9455.0
2024-09-05 14:30:00,76.79,77.0,76.76,76.88,9967.0,75.8906,76.0981,75.8609,75.9795,9967.0
2024-09-05 15:00:00,76.8,76.83,76.31,76.37,15951.0,75.9004,75.9301,75.4162,75.4755,15951.0
2024-09-05 15:30:00,76.41,76.68,76.28,76.48,61728.0,75.515,75.7818,75.3865,75.5842,61728.0
2024-09-06 09:30:00,77.11,79.09,76.38,78.7,124401.0,76.2068,78.1636,75.4854,77.7782,124401.0
2024-09-06 10:00:00,78.7,78.71,77.82,77.9,132339.0,77.7782,77.7881,76.9085,76.9875,132339.0
2024-09-06 10:30:00,77.84,78.02,77.28,77.35,27960.0,76.9283,77.1061,76.3748,76.444,27960.0
2024-09-06 11:00:00,77.43,78.25,77.21,77.42,39333.0,76.5231,77.3335,76.3056,76.5132,39333.0
2024-09-06 11:30:00,77.49,77.63,77.3,77.41,35736.0,76.5824,76.7207,76.3946,76.5033,35736.0
2024-09-06 12:00:00,77.43,77.67,77.36,77.54,32319.0,76.5231,76.7602,76.4539,76.6318,32319.0
2024-09-06 12:30:00,77.57,77.85,77.48,77.76,43622.0,76.6614,76.9381,76.5725,76.8492,43622.0
2024-09-06 13:00:00,77.75,77.94,77.64,77.79,36067.0,76.8393,77.0271,76.7306,76.8788,36067.0
2024-09-06 13:30:00,77.82,78.11,77.72,78.01,28941.0,76.9085,77.1951,76.8097,77.0963,28941.0
2024-09-06 14:00:00,78.0,78.02,77.51,77.69,49291.0,77.0864,77.1061,76.6021,76.78,49291.0
2024-09-06 14:30:00,77.69,77.74,77.47,77.56,50372.0,76.78,76.8294,76.5626,76.6515,50372.0
2024-09-06 15:00:00,77.56,77.85,77.56,77.79,68878.0,76.6515,76.9381,76.6515,76.8788,68878.0
2024-09-06 15:30:00,77.76,77.76,77.15,77.4,225717.0,76.8492,76.8492,76.2463,76.4934,225717.0
2024-09-09 09:30:00,77.61,78.21,77.3,77.53,71314.0,76.7009,77.2939,76.3946,76.6219,71314.0
2024-09-09 10:00:00,77.52,78.59,77.51,78.22,61513.0,76.612,77.6695,76.6021,77.3038,61513.0
2024-09-09 10:30:00,78.2,78.56,78.02,78.35,23965.0,77.284,77.6398,77.1061,77.4323,23965.0
2024-09-09 11:00:00,78.33,78.56,78.33,78.43,64108.0,77.4125,77.6398,77.4125,77.5113,64108.0
2024-09-09 11:30:00,78.48,78.85,78.44,78.83,18610.0,77.5608,77.9264,77.5212,77.9067,18610.0
2024-09-09 12:00:00,78.83,78.83,78.4,78.4,55041.0,77.9067,77.9067,77.4817,77.4817,55041.0
2024-09-09 12:30:00,78.41,78.57,78.39,78.41,18189.0,77.4916,77.6497,77.4718,77.4916,18189.0
2024-09-09 13:00:00,78.41,78.48,78.29,78.29,27044.0,77.4916,77.5608,77.373,77.373,27044.0
2024-09-09 13:30:00,78.26,78.29,77.92,77.92,27670.0,77.3433,77.373,77.0073,77.0073,27670.0
2024-09-09 14:00:00,77.92,78.1,77.76,77.98,29265.0,77.0073,77.1852,76.8492,77.0666,29265.0
2024-09-09 14:30:00,77.95,78.06,77.89,77.95,36919.0,77.037,77.1457,76.9777,77.037,36919.0
2024-09-09 15:00:00,77.95,78.03,77.8,78.0,31468.0,77.037,77.116,76.8887,77.0864,31468.0
2024-09-09 15:30:00,77.99,78.1,77.69,77.92,186523.0,77.0765,77.1852,76.78,77.0073,186523.0
2024-09-10 09:30:00,78.65,79.35,77.74,79.11,63859.0,77.7288,78.4206,76.8294,78.1834,63859.0
2024-09-10 10:00:00,79.04,79.19,78.08,78.61,59044.0,78.1142,78.2624,77.1654,77.6892,59044.0
2024-09-10 10:30:00,78.58,79.17,78.36,79.16,44345.0,77.6596,78.2427,77.4422,78.2328,44345.0
2024-09-10 11:00:00,79.15,80.06,79.09,80.01,56348.0,78.2229,79.1222,78.1636,79.0728,56348.0
2024-09-10 11:30:00,80.02,80.04,79.19,79.21,57533.0,79.0827,79.1025,78.2624,78.2822,57533.0
2024-09-10 12:00:00,79.26,79.49,79.13,79.32,68514.0,78.3316,78.5589,78.2031,78.3909,68514.0
2024-09-10 12:30:00,79.28,79.51,79.1,79.37,37779.0,78.3514,78.5787,78.1735,78.4403,37779.0
2024-09-10 13:00:00,79.37,79.57,79.33,79.4,27335.0,78.4403,78.638,78.4008,78.47,27335.0
2024-09-10 13:30:00,79.42,79.62,79.28,79.41,26284.0,78.4897,78.6874,78.3514,78.4799,26284.0
2024-09-10 14:00:00,79.4,79.56,79.39,79.55,27489.0,78.47,78.6281,78.4601,78.6182,27489.0
2024-09-10 14:30:00,79.56,79.84,79.55,79.81,36780.0,78.6281,78.9048,78.6182,78.8752,36780.0
2024-09-10 15:00:00,79.79,80.14,79.74,80.01,39754.0,78.8554,79.2013,78.806,79.0728,39754.0
2024-09-10 15:30:00,80.0,80.25,79.8,79.91,245053.0,79.063,79.31,78.8653,78.974,245053.0
2024-09-11 09:30:00,79.07,79.07,77.55,77.79,56869.0,78.1438,78.1438,76.6416,76.8788,56869.0
2024-09-11 10:00:00,77.79,77.79,77.19,77.34,67365.0,76.8788,76.8788,76.2859,76.4341,67365.0
2024-09-11 10:30:00,77.4,77.58,77.22,77.52,19253.0,76.4934,76.6713,76.3155,76.612,19253.0
2024-09-11 11:00:00,77.49,77.92,77.38,77.91,17418.0,76.5824,77.0073,76.4736,76.9974,17418.0
2024-09-11 11:30:00,77.84,78.08,77.68,77.95,24449.0,76.9283,77.1654,76.7701,77.037,24449.0
2024-09-11 12:00:00,77.94,78.35,77.91,78.29,18210.0,77.0271,77.4323,76.9974,77.373,18210.0
2024-09-11 12:30:00,78.35,78.47,78.26,78.41,16895.0,77.4323,77.5509,77.3433,77.4916,16895.0
2024-09-11 13:00:00,78.45,78.76,78.38,78.7,16860.0,77.5311,77.8375,77.4619,77.7782,16860.0
2024-09-11 13:30:00,78.72,79.15,78.72,78.9,12896.0,77.7979,78.2229,77.7979,77.9758,12896.0
2024-09-11 14:00:00,78.88,79.06,78.84,79.05,18537.0,77.9561,78.134,77.9165,78.1241,18537.0
2024-09-11 14:30:00,79.06,79.37,79.02,79.11,15524.0,78.134,78.4403,78.0944,78.1834,15524.0
2024-09-11 15:00:00,79.11,79.33,79.09,79.32,23913.0,78.1834,78.4008,78.1636,78.3909,23913.0
2024-09-11 15:30:00,79.31,79.45,78.8,79.38,149677.0,78.381,78.5194,77.877,78.4502,149677.0
2024-09-12 09:30:00,79.65,80.17,79.22,79.43,14778.0,78.7171,79.231,78.2921,78.4996,14778.0
2024-09-12 10:00:00,79.24,80.03,78.84,79.84,33952.0,78.3119,79.0926,77.9165,78.9048,33952.0
2024-09-12 10:30:00,79.89,80.31,79.72,79.73,12300.0,78.9542,79.3693,78.7862,78.7961,12300.0
2024-09-12 11:00:00,79.66,80.06,79.65,79.95,13901.0,78.7269,79.1222,78.7171,79.0135,13901.0
2024-09-12 11:30:00,79.97,80.21,79.87,79.9,10339.0,79.0333,79.2705,78.9345,78.9641,10339.0
2024-09-12 12:00:00,79.96,80.03,79.85,79.92,13252.0,79.0234,79.0926,78.9147,78.9839,13252.0
2024-09-12 12:30:00,79.92,80.28,79.88,80.28,15261.0,78.9839,79.3397,78.9444,79.3397,15261.0
2024-09-12 13:00:00,80.28,80.57,80.23,80.56,13868.0,79.3397,79.6263,79.2903,79.6164,13868.0
2024-09-12 13:30:00,80.59,81.21,80.57,81.17,12889.0,79.646,80.2588,79.6263,80.2192,12889.0
2024-09-12 14:00:00,81.14,81.15,80.82,80.83,12473.0,80.1896,80.1995,79.8733,79.8832,12473.0
2024-09-12 14:30:00,80.86,80.95,80.5,80.84,19036.0,79.9129,80.0018,79.5571,79.8931,19036.0
2024-09-12 15:00:00,80.81,81.03,80.73,81.02,19725.0,79.8635,80.0809,79.7844,80.071,19725.0
2024-09-12 15:30:00,81.02,81.25,80.87,81.17,133829.0,80.071,80.2983,79.9228,80.2192,133829.0
2024-09-13 09:30:00,82.29,83.4,82.15,83.16,38353.0,81.3261,82.4231,81.1878,82.1859,38353.0
2024-09-13 10:00:00,83.29,83.29,82.4,83.01,17100.0,82.3144,82.3144,81.4348,82.0377,17100.0
2024-09-13 10:30:00,83.03,83.18,82.7,82.78,30674.0,82.0575,82.2057,81.7313,81.8104,30674.0
2024-09-13 11:00:00,82.78,82.84,82.45,82.59,34311.0,81.8104,81.8697,81.4843,81.6226,34311.0
2024-09-13 11:30:00,82.58,83.07,82.54,83.02,27786.0,81.6127,82.097,81.5732,82.0476,27786.0
2024-09-13 12:00:00,83.05,83.3,83.01,83.09,28364.0,82.0772,82.3243,82.0377,82.1168,28364.0
2024-09-13 12:30:00,83.07,83.4,83.07,83.24,30593.0,82.097,82.4231,82.097,82.265,30593.0
2024-09-13 13:00:00,83.27,83.45,83.15,83.24,27982.0,82.2947,82.4725,82.1761,82.265,27982.0
2024-09-13 13:30:00,83.25,83.3,82.96,83.02,18090.0,82.2749,82.3243,81.9883,82.0476,18090.0
2024-09-13 14:00:00,83.01,83.15,82.83,82.87,22599.0,82.0377,82.1761,81.8598,81.8993,22599.0
2024-09-13 14:30:00,82.84,82.98,82.76,82.84,21856.0,81.8697,82.008,81.7906,81.8697,21856.0
2024-09-13 15:00:00,82.78,82.99,82.64,82.98,35120.0,81.8104,82.0179,81.672,82.008,35120.0
2024-09-13 15:30:00,82.97,83.23,82.92,83.15,142871.0,81.9982,82.2551,81.9487,82.1761,142871.0
2024-09-16 09:30:00,83.59,84.67,83.24,84.11,83895.0,82.6109,83.6783,82.265,83.1248,83895.0
2024-09-16 10:00:00,84.05,84.22,83.56,83.6,22797.0,83.0655,83.2335,82.5813,82.6208,22797.0
2024-09-16 10:30:00,83.59,83.91,83.42,83.8,26503.0,82.6109,82.9272,82.4429,82.8184,26503.0
2024-09-16 11:00:00,83.8,83.94,83.54,83.55,29670.0,82.8184,82.9568,82.5615,82.5714,29670.0
2024-09-16 11:30:00,83.55,84.08,83.51,83.96,48521.0,82.5714,83.0952,82.5318,82.9766,48521.0
2024-09-16 12:00:00,83.89,84.25,83.77,84.25,25291.0,82.9074,83.2632,82.7888,83.2632,25291.0
2024-09-16 12:30:00,84.22,84.34,84.21,84.27,11075.0,83.2335,83.3521,83.2236,83.2829,11075.0
2024-09-16 13:00:00,84.29,84.29,84.0,84.14,23230.0,83.3027,83.3027,83.0161,83.1545,23230.0
2024-09-16 13:30:00,84.17,84.3,84.13,84.24,12999.0,83.1841,83.3126,83.1446,83.2533,12999.0
2024-09-16 14:00:00,84.23,84.35,84.13,84.35,14718.0,83.2434,83.362,83.1446,83.362,14718.0
2024-09-16 14:30:00,84.35,84.4,84.23,84.4,12968.0,83.362,83.4114,83.2434,83.4114,12968.0
2024-09-16 15:00:00,84.39,84.39,84.19,84.25,46288.0,83.4015,83.4015,83.2039,83.2632,46288.0
2024-09-16 15:30:00,84.26,84.3,84.02,84.1,160508.0,83.2731,83.3126,83.0359,83.1149,160508.0
2024-09-17 09:30:00,84.88,85.24,84.28,84.85,85837.0,83.8858,84.2416,83.2928,83.8561,85837.0
2024-09-17 10:00:00,84.91,85.84,84.77,85.53,19323.0,83.9154,84.8345,83.7771,84.5282,19323.0
2024-09-17 10:30:00,85.57,85.57,85.31,85.4,17820.0,84.5677,84.5677,84.3108,84.3997,17820.0
2024-09-17 11:00:00,85.44,85.74,85.4,85.56,12543.0,84.4392,84.7357,84.3997,84.5578,12543.0
2024-09-17 11:30:00,85.46,85.6,85.13,85.2,15642.0,84.459,84.5974,84.1329,84.202,15642.0
2024-09-17 12:00:00,85.16,85.23,84.75,85.07,17191.0,84.1625,84.2317,83.7573,84.0736,17191.0
2024-09-17 12:30:00,85.03,85.03,84.18,84.28,15957.0,84.034,84.034,83.194,83.2928,15957.0
2024-09-17 13:00:00,84.28,85.03,84.28,84.99,17530.0,83.2928,84.034,83.2928,83.9945,17530.0
2024-09-17 13:30:00,84.99,85.17,84.73,84.89,34137.0,83.9945,84.1724,83.7375,83.8957,34137.0
2024-09-17 14:00:00,84.86,85.32,84.81,85.32,59354.0,83.866,84.3206,83.8166,84.3206,59354.0
2024-09-17 14:30:00,85.3,85.43,85.08,85.21,85884.0,84.3009,84.4294,84.0834,84.2119,85884.0
2024-09-17 15:00:00,85.22,85.34,84.94,85.16,66872.0,84.2218,84.3404,83.9451,84.1625,66872.0
2024-09-17 15:30:00,85.14,85.24,84.84,85.1,259167.0,84.1427,84.2416,83.8463,84.1032,259167.0
2024-09-18 09:30:00,85.58,86.11,84.86,85.25,28035.0,84.5776,85.1014,83.866,84.2515,28035.0
2024-09-18 10:00:00,85.29,85.86,85.06,85.75,28190.0,84.291,84.8543,84.0637,84.7456,28190.0
2024-09-18 10:30:00,85.68,85.68,84.96,85.09,17565.0,84.6764,84.6764,83.9649,84.0933,17565.0
2024-09-18 11:00:00,85.09,85.19,84.76,84.92,47821.0,84.0933,84.1922,83.7672,83.9253,47821.0
2024-09-18 11:30:00,84.87,84.94,84.67,84.73,19651.0,83.8759,83.9451,83.6783,83.7375,19651.0
2024-09-18 12:00:00,84.64,84.85,84.58,84.85,14825.0,83.6486,83.8561,83.5893,83.8561,14825.0
2024-09-18 12:30:00,84.88,85.07,84.83,84.95,16235.0,83.8858,84.0736,83.8364,83.955,16235.0
2024-09-18 13:00:00,84.92,85.08,84.9,85.08,14685.0,83.9253,84.0834,83.9056,84.0834,14685.0
2024-09-18 13:30:00,85.06,85.21,84.85,84.95,15105.0,84.0637,84.2119,83.8561,83.955,15105.0
2024-09-18 14:00:00,84.82,86.44,84.78,86.3,135669.0,83.8265,85.4275,83.787,85.2892,135669.0
2024-09-18 14:30:00,86.31,86.91,85.51,85.51,116350.0,85.299,85.892,84.5084,84.5084,116350.0
2024-09-18 15:00:00,85.51,85.67,84.71,85.28,58405.0,84.5084,84.6665,83.7178,84.2811,58405.0
2024-09-18 15:30:00,85.36,85.54,84.6,84.93,188714.0,84.3602,84.5381,83.6091,83.9352,188714.0
2024-09-19 09:30:00,86.89,87.69,85.51,86.27,86525.0,85.8722,86.6629,84.5084,85.2595,86525.0
2024-09-19 10:00:00,86.31,86.36,85.54,86.34,72379.0,85.299,85.3485,84.5381,85.3287,72379.0
2024-09-19 10:30:00,86.42,86.52,85.93,86.41,64631.0,85.4078,85.5066,84.9235,85.3979,64631.0
2024-09-19 11:00:00,86.36,86.8,86.23,86.69,177332.0,85.3485,85.7833,85.22,85.6746,177332.0
2024-09-19 11:30:00,86.63,86.7,86.29,86.38,24628.0,85.6153,85.6845,85.2793,85.3682,24628.0
2024-09-19 12:00:00,86.42,86.98,86.41,86.92,38676.0,85.4078,85.9612,85.3979,85.9019,38676.0
2024-09-19 12:30:00,86.95,87.49,86.91,87.47,21736.0,85.9315,86.4652,85.892,86.4455,21736.0
2024-09-19 13:00:00,87.44,87.56,87.37,87.55,26149.0,86.4158,86.5344,86.3466,86.5245,26149.0
2024-09-19 13:30:00,87.52,87.72,87.42,87.7,40096.0,86.4949,86.6925,86.396,86.6728,40096.0
2024-09-19 14:00:00,87.7,87.81,87.28,87.71,117434.0,86.6728,86.7815,86.2577,86.6826,117434.0
2024-09-19 14:30:00,87.73,87.76,87.48,87.69,35599.0,86.7024,86.7321,86.4553,86.6629,35599.0
2024-09-19 15:00:00,87.69,87.93,87.65,87.87,70847.0,86.6629,86.9001,86.6233,86.8408,70847.0
2024-09-19 15:30:00,87.84,88.11,87.77,87.93,268446.0,86.8111,87.078,86.7419,86.9001,268446.0
2024-09-20 09:30:00,87.24,87.72,86.63,86.7,79446.0,86.2181,86.6925,85.6153,85.6845,79446.0
2024-09-20 10:00:00,86.8,87.53,86.74,87.25,20280.0,85.7833,86.5048,85.724,86.228,20280.0
2024-09-20 10:30:00,87.17,87.46,87.04,87.09,19923.0,86.149,86.4356,86.0205,86.0699,19923.0
2024-09-20 11:00:00,87.08,87.25,86.91,87.09,19520.0,86.06,86.228,85.892,86.0699,19520.0
2024-09-20 11:30:00,87.08,87.47,86.9,87.25,11626.0,86.06,86.4455,85.8821,86.228,11626.0
2024-09-20 12:00:00,87.25,87.52,87.1,87.48,30361.0,86.228,86.4949,86.0798,86.4553,30361.0
2024-09-20 12:30:00,87.46,87.48,87.35,87.41,10339.0,86.4356,86.4553,86.3269,86.3862,10339.0
2024-09-20 13:00:00,87.41,87.65,87.3,87.36,16571.0,86.3862,86.6233,86.2774,86.3367,16571.0
2024-09-20 13:30:00,87.36,87.39,87.05,87.12,15170.0,86.3367,86.3664,86.0304,86.0996,15170.0
2024-09-20 14:00:00,87.08,87.15,86.89,87.01,12556.0,86.06,86.1292,85.8722,85.9908,12556.0
2024-09-20 14:30:00,86.98,87.07,86.85,87.0,34823.0,85.9612,86.0501,85.8327,85.981,34823.0
2024-09-20 15:00:00,86.99,87.05,86.64,86.96,38740.0,85.9711,86.0304,85.6252,85.9414,38740.0
2024-09-20 15:30:00,87.0,87.08,86.43,86.55,172196.0,85.981,86.06,85.4176,85.5362,172196.0
2024-09-23 09:30:00,87.51,88.22,86.8,87.1,57395.0,86.485,87.1867,85.7833,86.0798,57395.0
2024-09-23 10:00:00,87.14,87.43,86.52,86.64,29671.0,86.1193,86.4059,85.5066,85.6252,29671.0
2024-09-23 10:30:00,86.64,86.69,85.93,85.93,58137.0,85.6252,85.6746,84.9235,84.9235,58137.0
2024-09-23 11:00:00,85.93,86.26,85.93,86.06,9914.0,84.9235,85.2496,84.9235,85.052,9914.0
2024-09-23 11:30:00,86.13,86.31,86.06,86.24,7391.0,85.1212,85.299,85.052,85.2299,7391.0
2024-09-23 12:00:00,86.17,86.36,86.1,86.35,10025.0,85.1607,85.3485,85.0915,85.3386,10025.0
2024-09-23 12:30:00,86.27,86.86,86.27,86.76,12776.0,85.2595,85.8426,85.2595,85.7438,12776.0
2024-09-23 13:00:00,86.76,87.07,86.68,86.95,14282.0,85.7438,86.0501,85.6647,85.9315,14282.0
2024-09-23 13:30:00,87.0,87.1,86.87,86.87,12364.0,85.981,86.0798,85.8525,85.8525,12364.0
2024-09-23 14:00:00,86.87,87.16,86.69,87.13,19533.0,85.8525,86.1391,85.6746,86.1094,19533.0
2024-09-23 14:30:00,87.1,87.22,87.0,87.13,17993.0,86.0798,86.1984,85.981,86.1094,17993.0
2024-09-23 15:00:00,87.13,87.21,87.03,87.09,24463.0,86.1094,86.1885,86.0106,86.0699,24463.0
2024-09-23 15:30:00,87.11,87.17,86.98,87.03,193693.0,86.0897,86.149,85.9612,86.0106,193693.0
2024-09-24 09:30:00,86.99,87.56,86.92,87.56,48385.0,85.9711,86.5344,85.9019,86.5344,48385.0
2024-09-24 10:00:00,87.41,87.88,87.07,87.45,24634.0,86.3862,86.8507,86.0501,86.4257,24634.0
2024-09-24 10:30:00,87.48,87.52,87.08,87.46,31934.0,86.4553,86.4949,86.06,86.4356,31934.0
2024-09-24 11:00:00,87.39,87.72,87.33,87.6,14602.0,86.3664,86.6925,86.3071,86.5739,14602.0
2024-09-24 11:30:00,87.66,87.78,87.48,87.56,11115.0,86.6332,86.7518,86.4553,86.5344,11115.0
2024-09-24 12:00:00,87.54,87.79,87.54,87.7,21642.0,86.5146,86.7617,86.5146,86.6728,21642.0
2024-09-24 12:30:00,87.7,87.79,87.54,87.78,26647.0,86.6728,86.7617,86.5146,86.7518,26647.0
2024-09-24 13:00:00,87.75,87.94,87.7,87.82,23863.0,86.7222,86.91,86.6728,86.7914,23863.0
2024-09-24 13:30:00,87.81,87.86,87.42,87.44,31453.0,86.7815,86.8309,86.396,86.4158,31453.0
2024-09-24 14:00:00,87.42,87.46,87.2,87.39,20256.0,86.396,86.4356,86.1786,86.3664,20256.0
2024-09-24 14:30:00,87.44,87.54,87.24,87.3,12829.0,86.4158,86.5146,86.2181,86.2774,12829.0
2024-09-24 15:00:00,87.31,87.53,87.29,87.42,27853.0,86.2873,86.5048,86.2676,86.396,27853.0
2024-09-24 15:30:00,87.44,87.68,87.26,87.56,114755.0,86.4158,86.653,86.2379,86.5344,114755.0
2024-09-25 09:30:00,87.04,87.18,86.35,86.84,34073.0,86.0205,86.1589,85.3386,85.8228,34073.0
2024-09-25 10:00:00,86.81,87.25,86.75,86.79,34596.0,85.7932,86.228,85.7339,85.7734,34596.0
2024-09-25 10:30:00,86.88,87.25,86.8,87.2,20893.0,85.8624,86.228,85.7833,86.1786,20893.0
2024-09-25 11:00:00,87.15,87.16,86.61,86.61,20778.0,86.1292,86.1391,85.5955,85.5955,20778.0
2024-09-25 11:30:00,86.77,86.8,86.34,86.34,16865.0,85.7537,85.7833,85.3287,85.3287,16865.0
2024-09-25 12:00:00,86.44,86.54,86.28,86.31,14038.0,85.4275,85.5263,85.2694,85.299,14038.0
2024-09-25 12:30:00,86.31,86.59,86.21,86.38,10601.0,85.299,85.5758,85.2002,85.3682,10601.0
2024-09-25 13:00:00,86.34,86.46,86.11,86.14,15229.0,85.3287,85.4473,85.1014,85.131,15229.0
2024-09-25 13:30:00,86.14,86.21,85.91,86.21,22026.0,85.131,85.2002,84.9037,85.2002,22026.0
2024-09-25 14:00:00,86.2,86.23,85.96,86.22,14359.0,85.1903,85.22,84.9531,85.2101,14359.0
2024-09-25 14:30:00,86.24,86.48,86.24,86.45,13643.0,85.2299,85.4671,85.2299,85.4374,13643.0
2024-09-25 15:00:00,86.42,86.51,86.15,86.36,43857.0,85.4078,85.4967,85.1409,85.3485,43857.0
2024-09-25 15:30:00,86.37,86.48,86.12,86.47,115872.0,85.3583,85.4671,85.1113,85.4572,115872.0
2024-09-26 09:30:00,87.66,88.35,86.98,88.17,42810.0,86.6332,87.3151,85.9612,87.1373,42810.0
2024-09-26 10:00:00,88.2,88.99,87.81,88.02,42073.0,87.1669,87.9477,86.7815,86.989,42073.0
2024-09-26 10:30:00,88.03,88.38,88.0,88.04,27906.0,86.9989,87.3448,86.9692,87.0088,27906.0
2024-09-26 11:00:00,87.97,88.23,87.7,87.96,22155.0,86.9396,87.1966,86.6728,86.9297,22155.0
2024-09-26 11:30:00,87.91,88.21,87.87,88.19,14449.0,86.8803,87.1768,86.8408,87.157,14449.0
2024-09-26 12:00:00,88.18,88.23,87.78,87.87,17125.0,87.1471,87.1966,86.7518,86.8408,17125.0
2024-09-26 12:30:00,87.77,87.87,87.67,87.72,9054.0,86.7419,86.8408,86.6431,86.6925,9054.0
2024-09-26 13:00:00,87.72,87.88,87.54,87.69,8167.0,86.6925,86.8507,86.5146,86.6629,8167.0
2024-09-26 13:30:00,87.69,88.02,87.69,88.0,8837.0,86.6629,86.989,86.6629,86.9692,8837.0
2024-09-26 14:00:00,88.03,88.06,87.64,87.73,12029.0,86.9989,87.0285,86.6135,86.7024,12029.0
2024-09-26 14:30:00,87.63,87.78,87.54,87.7,13062.0,86.6036,86.7518,86.5146,86.6728,13062.0
2024-09-26 15:00:00,87.7,87.83,87.43,87.49,17776.0,86.6728,86.8012,86.4059,86.4652,17776.0
2024-09-26 15:30:00,87.46,87.75,87.34,87.67,94802.0,86.4356,86.7222,86.317,86.6431,94802.0
2024-09-27 09:30:00,88.98,89.06,88.25,88.5,30184.0,87.9378,88.0168,87.2163,87.4634,30184.0
2024-09-27 10:00:00,88.61,89.13,88.31,89.06,17712.0,87.5721,88.086,87.2756,88.0168,17712.0
2024-09-27 10:30:00,89.06,89.57,89.03,89.5,31410.0,88.0168,88.5209,87.9872,88.4517,31410.0
2024-09-27 11:00:00,89.48,89.53,89.09,89.19,12026.0,88.4319,88.4813,88.0465,88.1453,12026.0
2024-09-27 11:30:00,89.23,89.39,89.1,89.16,23764.0,88.1848,88.343,88.0564,88.1157,23764.0
2024-09-27 12:00:00,89.2,89.2,88.71,88.76,13948.0,88.1552,88.1552,87.6709,87.7203,13948.0
2024-09-27 12:30:00,88.74,88.94,88.65,88.76,12892.0,87.7006,87.8982,87.6116,87.7203,12892.0
2024-09-27 13:00:00,88.81,88.87,88.54,88.7,12687.0,87.7698,87.8291,87.5029,87.661,12687.0
2024-09-27 13:30:00,88.73,88.77,88.57,88.74,26381.0,87.6907,87.7302,87.5326,87.7006,26381.0
2024-09-27 14:00:00,88.7,88.77,88.21,88.22,19007.0,87.661,87.7302,87.1768,87.1867,19007.0
2024-09-27 14:30:00,88.22,88.68,87.95,88.65,24762.0,87.1867,87.6413,86.9198,87.6116,24762.0
2024-09-27 15:00:00,88.65,88.73,88.39,88.71,20492.0,87.6116,87.6907,87.3547,87.6709,20492.0
2024-09-27 15:30:00,88.67,88.74,88.5,88.57,91802.0,87.6314,87.7006,87.4634,87.5326,91802.0
2024-09-30 09:30:00,88.31,89.24,88.18,88.98,92113.0,87.2756,88.1947,87.1471,87.9378,92113.0
2024-09-30 10:00:00,88.97,89.41,88.86,88.86,24765.0,87.9279,88.3627,87.8192,87.8192,24765.0
2024-09-30 10:30:00,88.91,89.5,88.91,89.3,23352.0,87.8686,88.4517,87.8686,88.254,23352.0
2024-09-30 11:00:00,89.36,89.68,89.36,89.5,16130.0,88.3133,88.6296,88.3133,88.4517,16130.0
2024-09-30 11:30:00,89.39,89.45,89.15,89.32,10915.0,88.343,88.4023,88.1058,88.2738,10915.0
2024-09-30 12:00:00,89.32,89.62,89.25,89.62,11150.0,88.2738,88.5703,88.2046,88.5703,11150.0
2024-09-30 12:30:00,89.59,89.69,89.54,89.59,8398.0,88.5406,88.6395,88.4912,88.5406,8398.0
2024-09-30 13:00:00,89.62,89.68,89.44,89.59,13930.0,88.5703,88.6296,88.3924,88.5406,13930.0
2024-09-30 13:30:00,89.59,89.64,89.48,89.48,22296.0,88.5406,88.59,88.4319,88.4319,22296.0
2024-09-30 14:00:00,89.44,89.45,88.44,88.73,21355.0,88.3924,88.4023,87.4041,87.6907,21355.0
2024-09-30 14:30:00,88.7,89.03,88.55,88.81,8296.0,87.661,87.9872,87.5128,87.7698,8296.0
2024-09-30 15:00:00,88.79,88.97,88.58,88.95,27778.0,87.75,87.9279,87.5425,87.9081,27778.0
2024-09-30 15:30:00,88.95,89.67,88.87,89.54,135031.0,87.9081,88.6197,87.8291,88.4912,135031.0
2024-10-01 09:30:00,89.87,90.54,88.59,89.09,28268.0,88.8173,89.4795,87.5523,88.0465,28268.0
2024-10-01 10:00:00,88.99,89.45,87.85,88.35,28273.0,87.9477,88.4023,86.821,87.3151,28273.0
2024-10-01 10:30:00,88.31,88.32,87.94,88.32,15665.0,87.2756,87.2855,86.91,87.2855,15665.0
2024-10-01 11:00:00,88.32,88.57,87.84,88.54,16821.0,87.2855,87.5326,86.8111,87.5029,16821.0
2024-10-01 11:30:00,88.55,88.95,88.53,88.64,16867.0,87.5128,87.9081,87.493,87.6018,16867.0
2024-10-01 12:00:00,88.6,88.8,88.59,88.66,11736.0,87.5622,87.7599,87.5523,87.6215,11736.0
2024-10-01 12:30:00,88.69,88.93,88.34,88.87,23609.0,87.6512,87.8884,87.3053,87.8291,23609.0
2024-10-01 13:00:00,88.78,88.78,88.31,88.33,10295.0,87.7401,87.7401,87.2756,87.2954,10295.0
2024-10-01 13:30:00,88.35,88.85,88.35,88.84,22448.0,87.3151,87.8093,87.3151,87.7994,22448.0
2024-10-01 14:00:00,88.84,89.24,88.81,89.21,30259.0,87.7994,88.1947,87.7698,88.1651,30259.0
2024-10-01 14:30:00,89.22,89.25,88.92,88.94,16594.0,88.175,88.2046,87.8785,87.8982,16594.0
2024-10-01 15:00:00,88.9,89.05,88.53,89.01,34511.0,87.8587,88.0069,87.493,87.9674,34511.0
2024-10-01 15:30:00,88.98,88.98,88.57,88.66,103814.0,87.9378,87.9378,87.5326,87.6215,103814.0
2024-10-02 09:30:00,87.97,88.71,87.33,88.52,30873.0,86.9396,87.6709,86.3071,87.4832,30873.0
2024-10-02 10:00:00,88.39,88.71,87.88,88.01,50725.0,87.3547,87.6709,86.8507,86.9791,50725.0
2024-10-02 10:30:00,87.98,88.29,87.79,87.98,15197.0,86.9495,87.2559,86.7617,86.9495,15197.0
2024-10-02 11:00:00,87.98,88.07,87.82,88.07,26392.0,86.9495,87.0384,86.7914,87.0384,26392.0
2024-10-02 11:30:00,88.11,88.32,88.09,88.13,18752.0,87.078,87.2855,87.0582,87.0977,18752.0
2024-10-02 12:00:00,88.17,88.21,87.89,88.03,14782.0,87.1373,87.1768,86.8605,86.9989,14782.0
2024-10-02 12:30:00,88.03,88.15,87.87,88.05,13955.0,86.9989,87.1175,86.8408,87.0187,13955.0
2024-10-02 13:00:00,88.01,88.01,87.76,87.88,17529.0,86.9791,86.9791,86.7321,86.8507,17529.0
2024-10-02 13:30:00,87.85,88.08,87.62,88.0,19359.0,86.821,87.0483,86.5937,86.9692,19359.0
2024-10-02 14:00:00,87.99,87.99,87.48,87.58,17755.0,86.9594,86.9594,86.4553,86.5542,17755.0
2024-10-02 14:30:00,87.58,87.71,87.5,87.6,30931.0,86.5542,86.6826,86.4751,86.5739,30931.0
2024-10-02 15:00:00,87.62,87.81,87.52,87.57,25973.0,86.5937,86.7815,86.4949,86.5443,25973.0
2024-10-02 15:30:00,87.56,87.68,87.38,87.61,184659.0,86.5344,86.653,86.3565,86.5838,184659.0
2024-10-03 09:30:00,87.34,87.34,86.42,86.98,21156.0,86.317,86.317,85.4078,85.9612,21156.0
2024-10-03 10:00:00,87.17,87.36,86.79,87.06,30063.0,86.149,86.3367,85.7734,86.0403,30063.0
2024-10-03 10:30:00,87.06,87.33,86.65,86.66,28764.0,86.0403,86.3071,85.6351,85.6449,28764.0
2024-10-03 11:00:00,86.64,87.05,86.49,87.0,13081.0,85.6252,86.0304,85.4769,85.981,13081.0
2024-10-03 11:30:00,87.01,87.43,86.97,87.3,23251.0,85.9908,86.4059,85.9513,86.2774,23251.0
2024-10-03 12:00:00,87.23,87.51,87.22,87.43,10143.0,86.2083,86.485,86.1984,86.4059,10143.0
2024-10-03 12:30:00,87.39,87.44,87.02,87.15,16674.0,86.3664,86.4158,86.0007,86.1292,16674.0
2024-10-03 13:00:00,87.07,87.16,86.86,86.89,19047.0,86.0501,86.1391,85.8426,85.8722,19047.0
2024-10-03 13:30:00,86.89,87.06,86.78,87.0,19500.0,85.8722,86.0403,85.7635,85.981,19500.0
2024-10-03 14:00:00,86.97,87.35,86.97,87.28,8906.0,85.9513,86.3269,85.9513,86.2577,8906.0
2024-10-03 14:30:00,87.26,87.26,87.1,87.17,15564.0,86.2379,86.2379,86.0798,86.149,15564.0
2024-10-03 15:00:00,87.14,87.57,87.08,87.55,19501.0,86.1193,86.5443,86.06,86.5245,19501.0
2024-10-03 15:30:00,87.53,88.23,87.5,87.8,163970.0,86.5048,87.1966,86.4751,86.7716,163970.0
2024-10-04 09:30:00,88.15,88.21,86.27,86.92,60719.0,87.1175,87.1768,85.2595,85.9019,60719.0
2024-10-04 10:00:00,87.07,87.5,86.32,86.36,53717.0,86.0501,86.4751,85.3089,85.3485,53717.0
2024-10-04 10:30:00,86.17,86.67,85.71,86.56,36263.0,85.1607,85.6548,84.7061,85.5461,36263.0
2024-10-04 11:00:00,86.59,86.61,86.18,86.26,89188.0,85.5758,85.5955,85.1706,85.2496,89188.0
2024-10-04 11:30:00,86.17,86.54,86.09,86.5,58802.0,85.1607,85.5263,85.0816,85.4868,58802.0
2024-10-04 12:00:00,86.52,86.61,85.95,85.96,15478.0,85.5066,85.5955,84.9433,84.9531,15478.0
2024-10-04 12:30:00,85.95,86.38,85.79,86.35,11906.0,84.9433,85.3682,84.7851,85.3386,11906.0
2024-10-04 13:00:00,86.33,86.58,86.31,86.32,6944.0,85.3188,85.5659,85.299,85.3089,6944.0
2024-10-04 13:30:00,86.35,86.63,86.23,86.34,13696.0,85.3386,85.6153,85.22,85.3287,13696.0
2024-10-04 14:00:00,86.35,86.76,86.34,86.76,12377.0,85.3386,85.7438,85.3287,85.7438,12377.0
2024-10-04 14:30:00,86.75,86.93,86.7,86.85,13430.0,85.7339,85.9118,85.6845,85.8327,13430.0
2024-10-04 15:00:00,86.84,87.08,86.75,87.03,27386.0,85.8228,86.06,85.7339,86.0106,27386.0
2024-10-04 15:30:00,86.98,87.11,86.67,86.84,145327.0,85.9612,86.0897,85.6548,85.8228,145327.0
2024-10-07 09:30:00,86.07,86.24,84.75,85.8,37773.0,85.0619,85.2299,83.7573,84.795,37773.0
2024-10-07 10:00:00,85.86,86.38,85.72,85.98,24374.0,84.8543,85.3682,84.716,84.9729,24374.0
2024-10-07 10:30:00,86.0,86.45,85.92,86.43,23522.0,84.9927,85.4374,84.9136,85.4176,23522.0
2024-10-07 11:00:00,86.37,86.71,86.29,86.53,26531.0,85.3583,85.6944,85.2793,85.5165,26531.0
2024-10-07 11:30:00,86.56,86.56,86.43,86.51,15838.0,85.5461,85.5461,85.4176,85.4967,15838.0
2024-10-07 12:00:00,86.5,86.69,86.33,86.6,11331.0,85.4868,85.6746,85.3188,85.5856,11331.0
2024-10-07 12:30:00,86.58,86.94,86.5,86.91,9517.0,85.5659,85.9217,85.4868,85.892,9517.0
2024-10-07 13:00:00,86.85,86.91,86.57,86.64,14875.0,85.8327,85.892,85.556,85.6252,14875.0
2024-10-07 13:30:00,86.58,86.87,86.55,86.66,49130.0,85.5659,85.8525,85.5362,85.6449,49130.0
2024-10-07 14:00:00,86.66,86.66,86.43,86.53,22327.0,85.6449,85.6449,85.4176,85.5165,22327.0
2024-10-07 14:30:00,86.47,86.6,86.18,86.34,40582.0,85.4572,85.5856,85.1706,85.3287,40582.0
2024-10-07 15:00:00,86.33,86.61,86.33,86.48,33804.0,85.3188,85.5955,85.3188,85.4671,33804.0
2024-10-07 15:30:00,86.49,87.0,86.37,86.77,189184.0,85.4769,85.981,85.3583,85.7537,189184.0
2024-10-08 09:30:00,87.08,87.11,86.1,86.76,90628.0,86.06,86.0897,85.0915,85.7438,90628.0
2024-10-08 10:00:00,86.82,87.28,86.64,86.82,70654.0,85.8031,86.2577,85.6252,85.8031,70654.0
2024-10-08 10:30:00,86.84,87.58,86.79,87.07,23329.0,85.8228,86.5542,85.7734,86.0501,23329.0
2024-10-08 11:00:00,87.05,87.51,87.05,87.4,31203.0,86.0304,86.485,86.0304,86.3763,31203.0
2024-10-08 11:30:00,87.45,87.57,87.27,87.53,12315.0,86.4257,86.5443,86.2478,86.5048,12315.0
2024-10-08 12:00:00,87.58,87.87,87.54,87.87,28781.0,86.5542,86.8408,86.5146,86.8408,28781.0
2024-10-08 12:30:00,87.85,87.87,87.53,87.56,11040.0,86.821,86.8408,86.5048,86.5344,11040.0
2024-10-08 13:00:00,87.54,87.58,87.13,87.17,11605.0,86.5146,86.5542,86.1094,86.149,11605.0
2024-10-08 13:30:00,87.17,87.21,86.95,87.17,11459.0,86.149,86.1885,85.9315,86.149,11459.0
2024-10-08 14:00:00,87.18,87.45,87.13,87.31,11792.0,86.1589,86.4257,86.1094,86.2873,11792.0
2024-10-08 14:30:00,87.31,87.46,87.22,87.27,13846.0,86.2873,86.4356,86.1984,86.2478,13846.0
2024-10-08 15:00:00,87.25,87.25,87.11,87.12,15678.0,86.228,86.228,86.0897,86.0996,15678.0
2024-10-08 15:30:00,87.09,87.37,87.07,87.16,133495.0,86.0699,86.3466,86.0501,86.1391,133495.0
2024-10-09 09:30:00,88.2,88.32,87.43,88.29,22463.0,87.1669,87.2855,86.4059,87.2559,22463.0
2024-10-09 10:00:00,88.34,88.41,87.5,87.55,26357.0,87.3053,87.3744,86.4751,86.5245,26357.0
2024-10-09 10:30:00,87.5,88.06,87.49,87.99,26307.0,86.4751,87.0285,86.4652,86.9594,26307.0
2024-10-09 11:00:00,88.07,88.26,87.95,88.0,23909.0,87.0384,87.2262,86.9198,86.9692,23909.0
2024-10-09 11:30:00,88.04,88.26,88.0,88.12,15716.0,87.0088,87.2262,86.9692,87.0878,15716.0
2024-10-09 12:00:00,88.11,88.41,88.02,88.34,29476.0,87.078,87.3744,86.989,87.3053,29476.0
2024-10-09 12:30:00,88.37,88.37,88.08,88.22,25901.0,87.3349,87.3349,87.0483,87.1867,25901.0
2024-10-09 13:00:00,88.2,88.43,88.11,88.37,13595.0,87.1669,87.3942,87.078,87.3349,13595.0
2024-10-09 13:30:00,88.34,88.44,88.05,88.17,12480.0,87.3053,87.4041,87.0187,87.1373,12480.0
2024-10-09 14:00:00,88.18,88.3,87.98,87.98,8553.0,87.1471,87.2657,86.9495,86.9495,8553.0
2024-10-09 14:30:00,88.0,88.26,87.95,88.13,17776.0,86.9692,87.2262,86.9198,87.0977,17776.0
2024-10-09 15:00:00,88.08,88.32,87.99,88.28,31460.0,87.0483,87.2855,86.9594,87.246,31460.0
2024-10-09 15:30:00,88.28,88.64,88.17,88.36,117865.0,87.246,87.6018,87.1373,87.325,117865.0
2024-10-10 09:30:00,87.2,87.81,86.8,87.4,39956.0,86.1786,86.7815,85.7833,86.3763,39956.0
2024-10-10 10:00:00,87.37,87.73,87.34,87.34,8057.0,86.3466,86.7024,86.317,86.317,8057.0
2024-10-10 10:30:00,87.4,87.61,87.13,87.29,10140.0,86.3763,86.5838,86.1094,86.2676,10140.0
2024-10-10 11:00:00,87.17,87.73,87.17,87.73,7837.0,86.149,86.7024,86.149,86.7024,7837.0
2024-10-10 11:30:00,87.63,87.74,87.56,87.67,7221.0,86.6036,86.7123,86.5344,86.6431,7221.0
2024-10-10 12:00:00,87.67,87.69,87.51,87.62,9110.0,86.6431,86.6629,86.485,86.5937,9110.0
2024-10-10 12:30:00,87.61,87.69,87.44,87.51,9426.0,86.5838,86.6629,86.4158,86.485,9426.0
2024-10-10 13:00:00,87.48,87.55,87.28,87.47,10965.0,86.4553,86.5245,86.2577,86.4455,10965.0
2024-10-10 13:30:00,87.45,87.58,87.14,87.38,11493.0,86.4257,86.5542,86.1193,86.3565,11493.0
2024-10-10 14:00:00,87.37,87.37,87.19,87.35,11826.0,86.3466,86.3466,86.1687,86.3269,11826.0
2024-10-10 14:30:00,87.34,87.36,87.2,87.29,15353.0,86.317,86.3367,86.1786,86.2676,15353.0
2024-10-10 15:00:00,87.29,87.34,87.06,87.09,24337.0,86.2676,86.317,86.0403,86.0699,24337.0
2024-10-10 15:30:00,87.07,87.37,86.92,87.3,121793.0,86.0501,86.3466,85.9019,86.2774,121793.0
2024-10-11 09:30:00,87.4,88.02,87.4,87.64,18850.0,86.3763,86.989,86.3763,86.6135,18850.0
2024-10-11 10:00:00,87.59,88.1,87.47,87.92,45879.0,86.564,87.0681,86.4455,86.8902,45879.0
2024-10-11 10:30:00,87.89,87.95,87.68,87.91,10444.0,86.8605,86.9198,86.653,86.8803,10444.0
2024-10-11 11:00:00,87.89,88.32,87.89,88.09,22201.0,86.8605,87.2855,86.8605,87.0582,22201.0
2024-10-11 11:30:00,88.16,88.43,88.0,88.09,6571.0,87.1274,87.3942,86.9692,87.0582,6571.0
2024-10-11 12:00:00,88.05,88.11,87.67,87.68,10359.0,87.0187,87.078,86.6431,86.653,10359.0
2024-10-11 12:30:00,87.68,87.85,87.61,87.7,9979.0,86.653,86.821,86.5838,86.6728,9979.0
2024-10-11 13:00:00,87.76,87.77,87.56,87.74,13406.0,86.7321,86.7419,86.5344,86.7123,13406.0
2024-10-11 13:30:00,87.74,87.88,87.68,87.87,8251.0,86.7123,86.8507,86.653,86.8408,8251.0
2024-10-11 14:00:00,87.88,87.96,87.8,87.95,19935.0,86.8507,86.9297,86.7716,86.9198,19935.0
2024-10-11 14:30:00,87.94,87.96,87.69,87.8,20871.0,86.91,86.9297,86.6629,86.7716,20871.0
2024-10-11 15:00:00,87.79,87.84,87.64,87.68,21556.0,86.7617,86.8111,86.6135,86.653,21556.0
2024-10-11 15:30:00,87.68,88.02,87.63,88.0,114681.0,86.653,86.989,86.6036,86.9692,114681.0
2024-10-14 09:30:00,88.25,88.4,87.85,87.85,7379.0,87.2163,87.3646,86.821,86.821,7379.0
2024-10-14 10:00:00,87.95,88.16,87.72,87.92,10719.0,86.9198,87.1274,86.6925,86.8902,10719.0
2024-10-14 10:30:00,87.94,88.18,87.94,88.17,6571.0,86.91,87.1471,86.91,87.1373,6571.0
2024-10-14 11:00:00,88.17,88.54,88.1,88.33,5629.0,87.1373,87.5029,87.0681,87.2954,5629.0
2024-10-14 11:30:00,88.26,88.71,88.24,88.66,18236.0,87.2262,87.6709,87.2064,87.6215,18236.0
2024-10-14 12:00:00,88.68,88.78,88.65,88.74,7686.0,87.6413,87.7401,87.6116,87.7006,7686.0
2024-10-14 12:30:00,88.73,88.73,88.47,88.63,7895.0,87.6907,87.6907,87.4337,87.5919,7895.0
2024-10-14 13:00:00,88.67,88.8,88.65,88.7,9936.0,87.6314,87.7599,87.6116,87.661,9936.0
2024-10-14 13:30:00,88.69,88.75,88.59,88.73,11053.0,87.6512,87.7105,87.5523,87.6907,11053.0
2024-10-14 14:00:00,88.7,88.83,88.7,88.78,7452.0,87.661,87.7895,87.661,87.7401,7452.0
2024-10-14 14:30:00,88.77,88.82,88.53,88.61,21766.0,87.7302,87.7796,87.493,87.5721,21766.0
2024-10-14 15:00:00,88.58,88.97,88.49,88.95,18481.0,87.5425,87.9279,87.4535,87.9081,18481.0
2024-10-14 15:30:00,88.98,89.22,88.93,89.08,99559.0,87.9378,88.175,87.8884,88.0366,99559.0
2024-10-15 09:30:00,89.34,89.85,89.34,89.47,11504.0,88.2936,88.7976,88.2936,88.422,11504.0
2024-10-15 10:00:00,89.53,90.49,89.53,90.3,9658.0,88.4813,89.4301,88.4813,89.2423,9658.0
2024-10-15 10:30:00,90.27,90.27,89.67,90.0,49719.0,89.2127,89.2127,88.6197,88.9458,49719.0
2024-10-15 11:00:00,89.93,90.29,89.93,90.27,7865.0,88.8766,89.2324,88.8766,89.2127,7865.0
2024-10-15 11:30:00,90.3,90.49,90.14,90.14,7896.0,89.2423,89.4301,89.0842,89.0842,7896.0
2024-10-15 12:00:00,90.14,90.39,89.95,90.38,36601.0,89.0842,89.3313,88.8964,89.3214,36601.0
2024-10-15 12:30:00,90.33,90.5,90.25,90.33,14219.0,89.272,89.44,89.1929,89.272,14219.0
2024-10-15 13:00:00,90.31,90.34,89.85,89.9,6534.0,89.2522,89.2818,88.7976,88.847,6534.0
2024-10-15 13:30:00,89.94,90.0,89.8,89.83,9834.0,88.8865,88.9458,88.7482,88.7778,9834.0
2024-10-15 14:00:00,89.85,89.91,89.71,89.79,15560.0,88.7976,88.8569,88.6592,88.7383,15560.0
2024-10-15 14:30:00,89.8,89.81,89.58,89.6,9600.0,88.7482,88.758,88.5307,88.5505,9600.0
2024-10-15 15:00:00,89.61,89.61,89.07,89.07,31171.0,88.5604,88.5604,88.0267,88.0267,31171.0
2024-10-15 15:30:00,89.06,89.17,88.79,89.0,146031.0,88.0168,88.1255,87.75,87.9575,146031.0
2024-10-16 09:30:00,89.7,89.9,89.15,89.86,9243.0,88.6493,88.847,88.1058,88.8075,9243.0
2024-10-16 10:00:00,90.0,90.14,89.77,89.77,13603.0,88.9458,89.0842,88.7185,88.7185,13603.0
2024-10-16 10:30:00,89.7,89.89,89.44,89.56,11546.0,88.6493,88.8371,88.3924,88.511,11546.0
2024-10-16 11:00:00,89.57,89.71,89.42,89.63,8148.0,88.5209,88.6592,88.3726,88.5802,8148.0
2024-10-16 11:30:00,89.75,89.78,89.57,89.78,5229.0,88.6987,88.7284,88.5209,88.7284,5229.0
2024-10-16 12:00:00,89.77,89.91,89.71,89.84,7282.0,88.7185,88.8569,88.6592,88.7877,7282.0
2024-10-16 12:30:00,89.79,89.87,89.71,89.79,7925.0,88.7383,88.8173,88.6592,88.7383,7925.0
2024-10-16 13:00:00,89.84,90.04,89.74,90.04,10902.0,88.7877,88.9854,88.6889,88.9854,10902.0
2024-10-16 13:30:00,90.03,90.23,89.98,90.08,11268.0,88.9755,89.1731,88.9261,89.0249,11268.0
2024-10-16 14:00:00,90.08,90.28,90.07,90.19,10247.0,89.0249,89.2225,89.015,89.1336,10247.0
2024-10-16 14:30:00,90.16,90.17,89.73,89.79,19718.0,89.1039,89.1138,88.679,88.7383,19718.0
2024-10-16 15:00:00,89.81,89.87,89.76,89.81,23021.0,88.758,88.8173,88.7086,88.758,23021.0
2024-10-16 15:30:00,89.83,90.27,89.79,90.03,194253.0,88.7778,89.2127,88.7383,88.9755,194253.0
2024-10-17 09:30:00,89.74,90.23,89.1,89.32,19128.0,88.6889,89.1731,88.0564,88.2738,19128.0
2024-10-17 10:00:00,89.34,89.4,88.8,88.81,38111.0,88.2936,88.3528,87.7599,87.7698,38111.0
2024-10-17 10:30:00,88.87,89.08,88.72,88.83,13610.0,87.8291,88.0366,87.6808,87.7895,13610.0
2024-10-17 11:00:00,88.91,88.91,88.4,88.56,13808.0,87.8686,87.8686,87.3646,87.5227,13808.0
2024-10-17 11:30:00,88.56,88.79,88.52,88.74,15011.0,87.5227,87.75,87.4832,87.7006,15011.0
2024-10-17 12:00:00,88.71,88.81,88.69,88.81,24966.0,87.6709,87.7698,87.6512,87.7698,24966.0
2024-10-17 12:30:00,88.76,89.08,88.76,89.08,30143.0,87.7203,88.0366,87.7203,88.0366,30143.0
2024-10-17 13:00:00,89.06,89.09,88.86,88.91,8627.0,88.0168,88.0465,87.8192,87.8686,8627.0
2024-10-17 13:30:00,88.93,89.02,88.82,88.99,8631.0,87.8884,87.9773,87.7796,87.9477,8631.0
2024-10-17 14:00:00,88.99,88.99,88.73,88.76,17237.0,87.9477,87.9477,87.6907,87.7203,17237.0
2024-10-17 14:30:00,88.8,89.0,88.78,89.0,15382.0,87.7599,87.9575,87.7401,87.9575,15382.0
2024-10-17 15:00:00,88.98,89.23,88.95,88.96,28905.0,87.9378,88.1848,87.9081,87.918,28905.0
2024-10-17 15:30:00,88.95,88.98,88.68,88.85,155654.0,87.9081,87.9378,87.6413,87.8093,155654.0
2024-10-18 09:30:00,89.49,89.49,88.59,88.97,45228.0,88.4418,88.4418,87.5523,87.9279,45228.0
2024-10-18 10:00:00,88.91,89.24,88.91,89.17,50274.0,87.8686,88.1947,87.8686,88.1255,50274.0
2024-10-18 10:30:00,89.27,89.47,89.14,89.39,9788.0,88.2244,88.422,88.0959,88.343,9788.0
2024-10-18 11:00:00,89.36,89.39,89.23,89.29,9703.0,88.3133,88.343,88.1848,88.2441,9703.0
2024-10-18 11:30:00,89.34,89.61,89.33,89.61,8674.0,88.2936,88.5604,88.2837,88.5604,8674.0
2024-10-18 12:00:00,89.66,89.84,89.61,89.76,5299.0,88.6098,88.7877,88.5604,88.7086,5299.0
2024-10-18 12:30:00,89.73,89.91,89.67,89.67,12666.0,88.679,88.8569,88.6197,88.6197,12666.0
2024-10-18 13:00:00,89.67,89.76,89.56,89.68,8895.0,88.6197,88.7086,88.511,88.6296,8895.0
2024-10-18 13:30:00,89.74,89.98,89.73,89.77,30162.0,88.6889,88.9261,88.679,88.7185,30162.0
2024-10-18 14:00:00,89.76,90.04,89.63,89.92,19057.0,88.7086,88.9854,88.5802,88.8668,19057.0
2024-10-18 14:30:00,89.92,90.12,89.81,89.87,34301.0,88.8668,89.0644,88.758,88.8173,34301.0
2024-10-18 15:00:00,89.76,89.92,89.72,89.85,13220.0,88.7086,88.8668,88.6691,88.7976,13220.0
2024-10-18 15:30:00,89.83,90.2,89.83,90.0,94222.0,88.7778,89.1435,88.7778,88.9458,94222.0
2024-10-21 09:30:00,89.98,89.98,89.2,89.53,15100.0,88.9261,88.9261,88.1552,88.4813,15100.0
2024-10-21 10:00:00,89.53,89.69,89.24,89.25,26283.0,88.4813,88.6395,88.1947,88.2046,26283.0
2024-10-21 10:30:00,89.18,89.33,88.78,88.93,64351.0,88.1354,88.2837,87.7401,87.8884,64351.0
2024-10-21 11:00:00,88.83,88.83,88.5,88.51,10661.0,87.7895,87.7895,87.4634,87.4733,10661.0
2024-10-21 11:30:00,88.51,88.79,88.34,88.73,18977.0,87.4733,87.75,87.3053,87.6907,18977.0
2024-10-21 12:00:00,88.72,88.72,88.28,88.44,35253.0,87.6808,87.6808,87.246,87.4041,35253.0
2024-10-21 12:30:00,88.44,88.59,88.36,88.59,9720.0,87.4041,87.5523,87.325,87.5523,9720.0
2024-10-21 13:00:00,88.58,88.73,88.46,88.46,14485.0,87.5425,87.6907,87.4239,87.4239,14485.0
2024-10-21 13:30:00,88.43,88.47,88.25,88.47,15359.0,87.3942,87.4337,87.2163,87.4337,15359.0
2024-10-21 14:00:00,88.45,88.45,88.08,88.18,15093.0,87.414,87.414,87.0483,87.1471,15093.0
2024-10-21 14:30:00,88.17,88.24,88.06,88.2,15817.0,87.1373,87.2064,87.0285,87.1669,15817.0
2024-10-21 15:00:00,88.23,88.37,88.13,88.13,19382.0,87.1966,87.3349,87.0977,87.0977,19382.0
2024-10-21 15:30:00,88.13,88.24,87.89,88.15,239724.0,87.0977,87.2064,86.8605,87.1175,239724.0
2024-10-22 09:30:00,87.12,87.57,86.4,86.78,23921.0,86.0996,86.5443,85.388,85.7635,23921.0
2024-10-22 10:00:00,86.76,86.85,86.36,86.42,50488.0,85.7438,85.8327,85.3485,85.4078,50488.0
2024-10-22 10:30:00,86.42,86.67,86.15,86.67,24025.0,85.4078,85.6548,85.1409,85.6548,24025.0
2024-10-22 11:00:00,86.62,86.77,86.45,86.77,32740.0,85.6054,85.7537,85.4374,85.7537,32740.0
2024-10-22 11:30:00,86.82,87.24,86.77,87.08,62784.0,85.8031,86.2181,85.7537,86.06,62784.0
2024-10-22 12:00:00,87.08,87.38,86.96,87.38,7845.0,86.06,86.3565,85.9414,86.3565,7845.0
2024-10-22 12:30:00,87.38,87.47,87.09,87.1,28223.0,86.3565,86.4455,86.0699,86.0798,28223.0
2024-10-22 13:00:00,87.12,87.17,87.04,87.15,7114.0,86.0996,86.149,86.0205,86.1292,7114.0
2024-10-22 13:30:00,87.12,87.34,87.1,87.22,8731.0,86.0996,86.317,86.0798,86.1984,8731.0
2024-10-22 14:00:00,87.25,87.25,87.12,87.18,4996.0,86.228,86.228,86.0996,86.1589,4996.0
2024-10-22 14:30:00,87.15,87.31,87.01,87.23,30121.0,86.1292,86.2873,85.9908,86.2083,30121.0
2024-10-22 15:00:00,87.23,87.45,87.14,87.37,21500.0,86.2083,86.4257,86.1193,86.3466,21500.0
2024-10-22 15:30:00,87.37,87.46,87.23,87.44,196879.0,86.3466,86.4356,86.2083,86.4158,196879.0
2024-10-23 09:30:00,86.81,87.82,86.46,87.45,59283.0,85.7932,86.7914,85.4473,86.4257,59283.0
2024-10-23 10:00:00,87.51,87.7,87.06,87.39,27441.0,86.485,86.6728,86.0403,86.3664,27441.0
2024-10-23 10:30:00,87.29,87.29,87.01,87.07,13906.0,86.2676,86.2676,85.9908,86.0501,13906.0
2024-10-23 11:00:00,87.06,87.22,86.91,87.04,24300.0,86.0403,86.1984,85.892,86.0205,24300.0
2024-10-23 11:30:00,87.04,87.27,87.01,87.18,29562.0,86.0205,86.2478,85.9908,86.1589,29562.0
2024-10-23 12:00:00,87.18,87.27,86.87,86.93,47749.0,86.1589,86.2478,85.8525,85.9118,47749.0
2024-10-23 12:30:00,86.91,86.94,86.77,86.84,12158.0,85.892,85.9217,85.7537,85.8228,12158.0
2024-10-23 13:00:00,86.84,86.85,86.44,86.55,38236.0,85.8228,85.8327,85.4275,85.5362,38236.0
2024-10-23 13:30:00,86.55,86.61,86.39,86.49,60794.0,85.5362,85.5955,85.3781,85.4769,60794.0
2024-10-23 14:00:00,86.49,86.51,85.89,86.24,24081.0,85.4769,85.4967,84.884,85.2299,24081.0
2024-10-23 14:30:00,86.25,86.49,86.24,86.4,24596.0,85.2397,85.4769,85.2299,85.388,24596.0
2024-10-23 15:00:00,86.4,86.61,86.33,86.58,32794.0,85.388,85.5955,85.3188,85.5659,32794.0
2024-10-23 15:30:00,86.57,86.81,86.4,86.63,235037.0,85.556,85.7932,85.388,85.6153,235037.0
2024-10-24 09:30:00,86.95,87.1,86.18,86.9,34256.0,85.9315,86.0798,85.1706,85.8821,34256.0
2024-10-24 10:00:00,86.98,87.46,86.6,87.2,133169.0,85.9612,86.4356,85.5856,86.1786,133169.0
2024-10-24 10:30:00,87.24,87.53,87.18,87.48,18756.0,86.2181,86.5048,86.1589,86.4553,18756.0
2024-10-24 11:00:00,87.51,87.57,87.37,87.37,41853.0,86.485,86.5443,86.3466,86.3466,41853.0
2024-10-24 11:30:00,87.37,87.38,87.07,87.3,27542.0,86.3466,86.3565,86.0501,86.2774,27542.0
2024-10-24 12:00:00,87.29,87.32,87.01,87.28,31133.0,86.2676,86.2972,85.9908,86.2577,31133.0
2024-10-24 12:30:00,87.28,87.53,87.28,87.49,85639.0,86.2577,86.5048,86.2577,86.4652,85639.0
2024-10-24 13:00:00,87.51,87.8,87.5,87.78,11117.0,86.485,86.7716,86.4751,86.7518,11117.0
2024-10-24 13:30:00,87.8,88.05,87.75,87.75,38821.0,86.7716,87.0187,86.7222,86.7222,38821.0
2024-10-24 14:00:00,87.76,87.85,87.69,87.7,17310.0,86.7321,86.821,86.6629,86.6728,17310.0
2024-10-24 14:30:00,87.67,87.87,87.51,87.87,31614.0,86.6431,86.8408,86.485,86.8408,31614.0
2024-10-24 15:00:00,87.84,87.99,87.77,87.99,20745.0,86.8111,86.9594,86.7419,86.9594,20745.0
2024-10-24 15:30:00,87.98,87.99,87.71,87.89,139547.0,86.9495,86.9594,86.6826,86.8605,139547.0
2024-10-25 09:30:00,87.0,88.01,87.0,87.56,116797.0,85.981,86.9791,85.981,86.5344,116797.0
2024-10-25 10:00:00,87.56,87.83,87.31,87.67,72255.0,86.5344,86.8012,86.2873,86.6431,72255.0
2024-10-25 10:30:00,87.64,87.71,87.27,87.32,19062.0,86.6135,86.6826,86.2478,86.2972,19062.0
2024-10-25 11:00:00,87.23,87.23,86.77,87.01,86842.0,86.2083,86.2083,85.7537,85.9908,86842.0
2024-10-25 11:30:00,87.01,87.21,86.9,87.12,49596.0,85.9908,86.1885,85.8821,86.0996,49596.0
2024-10-25 12:00:00,87.12,87.12,86.81,86.96,61231.0,86.0996,86.0996,85.7932,85.9414,61231.0
2024-10-25 12:30:00,86.98,86.98,86.52,86.59,13564.0,85.9612,85.9612,85.5066,85.5758,13564.0
2024-10-25 13:00:00,86.58,86.7,86.02,86.02,41482.0,85.5659,85.6845,85.0124,85.0124,41482.0
2024-10-25 13:30:00,86.01,86.03,85.68,85.73,29988.0,85.0026,85.0223,84.6764,84.7258,29988.0
2024-10-25 14:00:00,85.77,85.92,85.58,85.9,16919.0,84.7654,84.9136,84.5776,84.8938,16919.0
2024-10-25 14:30:00,85.88,86.02,85.84,85.96,19803.0,84.8741,85.0124,84.8345,84.9531,19803.0
2024-10-25 15:00:00,85.96,86.04,85.61,85.69,37293.0,84.9531,85.0322,84.6072,84.6863,37293.0
2024-10-25 15:30:00,85.68,85.87,85.43,85.47,244368.0,84.6764,84.8642,84.4294,84.4689,244368.0
2024-10-28 09:30:00,86.31,87.55,85.6,87.34,42351.0,85.299,86.5245,84.5974,86.317,42351.0
2024-10-28 10:00:00,87.26,87.55,86.98,87.44,16770.0,86.2379,86.5245,85.9612,86.4158,16770.0
2024-10-28 10:30:00,87.45,87.46,87.15,87.23,41468.0,86.4257,86.4356,86.1292,86.2083,41468.0
2024-10-28 11:00:00,87.21,87.37,87.04,87.06,39108.0,86.1885,86.3466,86.0205,86.0403,39108.0
2024-10-28 11:30:00,87.1,87.1,86.78,86.84,47234.0,86.0798,86.0798,85.7635,85.8228,47234.0
2024-10-28 12:00:00,86.85,86.95,86.71,86.9,21542.0,85.8327,85.9315,85.6944,85.8821,21542.0
2024-10-28 12:30:00,86.91,86.98,86.53,86.55,26380.0,85.892,85.9612,85.5165,85.5362,26380.0
2024-10-28 13:00:00,86.55,86.74,86.42,86.72,26264.0,85.5362,85.724,85.4078,85.7042,26264.0
2024-10-28 13:30:00,86.75,86.83,86.7,86.71,40333.0,85.7339,85.813,85.6845,85.6944,40333.0
2024-10-28 14:00:00,86.71,86.83,86.6,86.73,34181.0,85.6944,85.813,85.5856,85.7141,34181.0
2024-10-28 14:30:00,86.71,86.76,86.6,86.65,28757.0,85.6944,85.7438,85.5856,85.6351,28757.0
2024-10-28 15:00:00,86.59,86.79,86.52,86.72,25908.0,85.5758,85.7734,85.5066,85.7042,25908.0
2024-10-28 15:30:00,86.72,87.15,86.71,86.99,216274.0,85.7042,86.1292,85.6944,85.9711,216274.0
2024-10-29 09:30:00,84.94,86.14,84.4,84.64,63553.0,83.9451,85.131,83.4114,83.6486,63553.0
2024-10-29 10:00:00,84.76,84.96,84.25,84.4,51363.0,83.7672,83.9649,83.2632,83.4114,51363.0
2024-10-29 10:30:00,84.49,84.87,84.37,84.57,114988.0,83.5004,83.8759,83.3818,83.5794,114988.0
2024-10-29 11:00:00,84.48,84.95,84.25,84.73,49176.0,83.4905,83.955,83.2632,83.7375,49176.0
2024-10-29 11:30:00,84.77,85.01,84.69,84.7,217667.0,83.7771,84.0143,83.698,83.7079,217667.0
2024-10-29 12:00:00,84.7,84.96,84.53,84.56,126180.0,83.7079,83.9649,83.5399,83.5695,126180.0
2024-10-29 12:30:00,84.56,84.6,84.17,84.41,54388.0,83.5695,83.6091,83.1841,83.4213,54388.0
2024-10-29 13:00:00,84.41,84.55,83.93,84.03,52734.0,83.4213,83.5597,82.9469,83.0457,52734.0
2024-10-29 13:30:00,84.01,84.06,83.52,83.87,52187.0,83.026,83.0754,82.5417,82.8876,52187.0
2024-10-29 14:00:00,83.84,83.92,83.7,83.89,44522.0,82.858,82.937,82.7196,82.9074,44522.0
2024-10-29 14:30:00,83.9,84.15,83.88,83.88,32624.0,82.9173,83.1643,82.8975,82.8975,32624.0
2024-10-29 15:00:00,83.84,84.11,83.64,83.99,195282.0,82.858,83.1248,82.6603,83.0062,195282.0
2024-10-29 15:30:00,83.98,84.06,83.67,83.9,291468.0,82.9963,83.0754,82.69,82.9173,291468.0
2024-10-30 09:30:00,83.68,84.42,83.02,84.32,120537.0,82.6998,83.4312,82.0476,83.3324,120537.0
2024-10-30 10:00:00,84.32,84.85,84.24,84.6,43121.0,83.3324,83.8561,83.2533,83.6091,43121.0
2024-10-30 10:30:00,84.6,84.86,84.28,84.67,31270.0,83.6091,83.866,83.2928,83.6783,31270.0
2024-10-30 11:00:00,84.59,84.6,84.38,84.52,28003.0,83.5992,83.6091,83.3916,83.53,28003.0
2024-10-30 11:30:00,84.57,84.73,84.5,84.52,18760.0,83.5794,83.7375,83.5102,83.53,18760.0
2024-10-30 12:00:00,84.5,84.51,84.23,84.27,22387.0,83.5102,83.5201,83.2434,83.2829,22387.0
2024-10-30 12:30:00,84.25,84.43,84.23,84.43,17077.0,83.2632,83.4411,83.2434,83.4411,17077.0
2024-10-30 13:00:00,84.44,84.61,84.4,84.45,32836.0,83.4509,83.619,83.4114,83.4608,32836.0
2024-10-30 13:30:00,84.43,84.43,84.09,84.31,20873.0,83.4411,83.4411,83.105,83.3225,20873.0
2024-10-30 14:00:00,84.33,84.5,84.25,84.25,21678.0,83.3422,83.5102,83.2632,83.2632,21678.0
2024-10-30 14:30:00,84.25,84.33,84.18,84.29,19040.0,83.2632,83.3422,83.194,83.3027,19040.0
2024-10-30 15:00:00,84.28,84.28,83.96,83.97,26201.0,83.2928,83.2928,82.9766,82.9865,26201.0
2024-10-30 15:30:00,83.98,84.12,83.96,84.08,178229.0,82.9963,83.1347,82.9766,83.0952,178229.0
2024-10-31 09:30:00,83.61,84.32,83.54,83.7,17130.0,82.6307,83.3324,82.5615,82.7196,17130.0
2024-10-31 10:00:00,83.72,83.83,83.35,83.4,11878.0,82.7394,82.8481,82.3737,82.4231,11878.0
2024-10-31 10:30:00,83.4,83.61,83.23,83.23,9820.0,82.4231,82.6307,82.2551,82.2551,9820.0
2024-10-31 11:00:00,83.13,83.5,83.04,83.42,11343.0,82.1563,82.522,82.0673,82.4429,11343.0
2024-10-31 11:30:00,83.5,83.79,83.4,83.64,6744.0,82.522,82.8086,82.4231,82.6603,6744.0
2024-10-31 12:00:00,83.65,83.79,83.62,83.73,7637.0,82.6702,82.8086,82.6406,82.7493,7637.0
2024-10-31 12:30:00,83.71,83.8,83.65,83.78,8060.0,82.7295,82.8184,82.6702,82.7987,8060.0
2024-10-31 13:00:00,83.8,83.82,83.71,83.71,16634.0,82.8184,82.8382,82.7295,82.7295,16634.0
2024-10-31 13:30:00,83.71,83.74,83.57,83.64,8309.0,82.7295,82.7591,82.5911,82.6603,8309.0
2024-10-31 14:00:00,83.63,83.65,83.5,83.57,6094.0,82.6504,82.6702,82.522,82.5911,6094.0
2024-10-31 14:30:00,83.59,83.66,83.51,83.55,7565.0,82.6109,82.6801,82.5318,82.5714,7565.0
2024-10-31 15:00:00,83.64,83.82,83.56,83.75,12078.0,82.6603,82.8382,82.5813,82.769,12078.0
2024-10-31 15:30:00,83.7,83.73,83.28,83.28,97066.0,82.7196,82.7493,82.3045,82.3045,97066.0
2024-11-01 09:30:00,84.12,84.62,83.53,84.32,31796.0,83.1347,83.6288,82.5516,83.3324,31796.0
2024-11-01 10:00:00,84.33,84.75,84.12,84.75,45660.0,83.3422,83.7573,83.1347,83.7573,45660.0
2024-11-01 10:30:00,84.75,84.87,83.83,84.03,43731.0,83.7573,83.8759,82.8481,83.0457,43731.0
2024-11-01 11:00:00,84.03,84.13,83.81,84.09,22048.0,83.0457,83.1446,82.8283,83.105,22048.0
2024-11-01 11:30:00,84.12,84.14,83.54,83.72,20938.0,83.1347,83.1545,82.5615,82.7394,20938.0
2024-11-01 12:00:00,83.7,83.93,83.67,83.67,16247.0,82.7196,82.9469,82.69,82.69,16247.0
2024-11-01 12:30:00,83.67,83.79,83.49,83.53,13802.0,82.69,82.8086,82.5121,82.5516,13802.0
2024-11-01 13:00:00,83.55,83.7,83.52,83.65,17525.0,82.5714,82.7196,82.5417,82.6702,17525.0
2024-11-01 13:30:00,83.62,83.62,83.28,83.34,16772.0,82.6406,82.6406,82.3045,82.3638,16772.0
2024-11-01 14:00:00,83.33,83.64,83.32,83.63,11857.0,82.3539,82.6603,82.3441,82.6504,11857.0
2024-11-01 14:30:00,83.62,83.62,83.45,83.56,22598.0,82.6406,82.6406,82.4725,82.5813,22598.0
2024-11-01 15:00:00,83.57,83.84,83.56,83.69,28671.0,82.5911,82.858,82.5813,82.7097,28671.0
2024-11-01 15:30:00,83.67,83.88,83.44,83.75,250777.0,82.69,82.8975,82.4627,82.769,250777.0
2024-11-04 09:30:00,83.89,85.68,83.47,85.51,91404.0,82.9074,84.6764,82.4923,84.5084,91404.0
2024-11-04 10:00:00,85.48,85.48,84.6,84.97,43289.0,84.4788,84.4788,83.6091,83.9747,43289.0
2024-11-04 10:30:00,84.98,85.23,84.7,84.77,41669.0,83.9846,84.2317,83.7079,83.7771,41669.0
2024-11-04 11:00:00,84.77,85.13,84.72,84.79,65531.0,83.7771,84.1329,83.7277,83.7968,65531.0
2024-11-04 11:30:00,84.76,84.76,84.07,84.11,21811.0,83.7672,83.7672,83.0853,83.1248,21811.0
2024-11-04 12:00:00,84.11,84.29,83.9,84.29,18870.0,83.1248,83.3027,82.9173,83.3027,18870.0
2024-11-04 12:30:00,84.32,84.45,84.23,84.42,10533.0,83.3324,83.4608,83.2434,83.4312,10533.0
2024-11-04 13:00:00,84.42,84.49,84.23,84.42,10844.0,83.4312,83.5004,83.2434,83.4312,10844.0
2024-11-04 13:30:00,84.41,84.49,84.29,84.29,9652.0,83.4213,83.5004,83.3027,83.3027,9652.0
2024-11-04 14:00:00,84.28,84.33,84.05,84.11,16750.0,83.2928,83.3422,83.0655,83.1248,16750.0
2024-11-04 14:30:00,84.11,84.22,84.05,84.07,12627.0,83.1248,83.2335,83.0655,83.0853,12627.0
2024-11-04 15:00:00,84.03,84.18,84.01,84.06,22567.0,83.0457,83.194,83.026,83.0754,22567.0
2024-11-04 15:30:00,84.05,84.15,83.9,84.14,164962.0,83.0655,83.1643,82.9173,83.1545,164962.0
2024-11-05 09:30:00,83.86,84.65,83.49,84.65,46906.0,82.8777,83.6585,82.5121,83.6585,46906.0
2024-11-05 10:00:00,84.65,84.93,84.52,84.74,10137.0,83.6585,83.9352,83.53,83.7474,10137.0
2024-11-05 10:30:00,84.8,84.93,84.61,84.65,10995.0,83.8067,83.9352,83.619,83.6585,10995.0
2024-11-05 11:00:00,84.66,85.04,84.65,84.82,7355.0,83.6684,84.0439,83.6585,83.8265,7355.0
2024-11-05 11:30:00,84.85,84.91,84.74,84.81,21757.0,83.8561,83.9154,83.7474,83.8166,21757.0
2024-11-05 12:00:00,84.79,84.79,84.66,84.72,12622.0,83.7968,83.7968,83.6684,83.7277,12622.0
2024-11-05 12:30:00,84.74,84.85,84.73,84.78,38679.0,83.7474,83.8561,83.7375,83.787,38679.0
2024-11-05 13:00:00,84.84,85.0,84.76,84.87,16909.0,83.8463,84.0044,83.7672,83.8759,16909.0
2024-11-05 13:30:00,84.87,85.16,84.84,85.1,26318.0,83.8759,84.1625,83.8463,84.1032,26318.0
2024-11-05 14:00:00,85.1,85.28,85.1,85.26,18987.0,84.1032,84.2811,84.1032,84.2613,18987.0
2024-11-05 14:30:00,85.26,85.43,85.21,85.28,34931.0,84.2613,84.4294,84.2119,84.2811,34931.0
2024-11-05 15:00:00,85.26,85.5,85.25,85.45,30263.0,84.2613,84.4985,84.2515,84.4491,30263.0
2024-11-05 15:30:00,85.5,85.74,85.4,85.6,124259.0,84.4985,84.7357,84.3997,84.5974,124259.0
2024-11-06 09:30:00,86.15,86.96,82.12,82.63,159285.0,85.1409,85.9414,81.1581,81.6621,159285.0
2024-11-06 10:00:00,82.81,83.55,82.14,82.38,204473.0,81.84,82.5714,81.1779,81.4151,204473.0
2024-11-06 10:30:00,82.33,82.34,81.15,81.17,166353.0,81.3657,81.3755,80.1995,80.2192,166353.0
2024-11-06 11:00:00,81.22,82.45,81.17,82.02,101005.0,80.2687,81.4843,80.2192,81.0593,101005.0
2024-11-06 11:30:00,82.02,82.37,81.88,82.31,94735.0,81.0593,81.4052,80.9209,81.3459,94735.0
2024-11-06 12:00:00,82.27,83.17,82.15,82.63,136624.0,81.3064,82.1958,81.1878,81.6621,136624.0
2024-11-06 12:30:00,82.62,82.79,82.55,82.75,39960.0,81.6523,81.8203,81.5831,81.7807,39960.0
2024-11-06 13:00:00,82.72,83.33,82.71,83.3,64907.0,81.7511,82.3539,81.7412,82.3243,64907.0
2024-11-06 13:30:00,83.27,83.65,83.27,83.34,92619.0,82.2947,82.6702,82.2947,82.3638,92619.0
2024-11-06 14:00:00,83.38,83.86,83.35,83.63,87109.0,82.4034,82.8777,82.3737,82.6504,87109.0
2024-11-06 14:30:00,83.65,83.73,83.45,83.56,36415.0,82.6702,82.7493,82.4725,82.5813,36415.0
2024-11-06 15:00:00,83.56,84.46,83.56,84.09,133623.0,82.5813,83.4707,82.5813,83.105,133623.0
2024-11-06 15:30:00,84.09,84.5,84.04,84.27,265778.0,83.105,83.5102,83.0556,83.2829,265778.0
2024-11-07 09:30:00,76.0,80.92,75.11,78.52,485658.0,75.1098,79.9722,74.2302,77.6003,485658.0
2024-11-07 10:00:00,78.48,79.45,77.69,78.06,172135.0,77.5608,78.5194,76.78,77.1457,172135.0
2024-11-07 10:30:00,78.09,80.12,78.08,79.59,141962.0,77.1753,79.1815,77.1654,78.6578,141962.0
2024-11-07 11:00:00,79.65,80.2,79.31,79.36,78288.0,78.7171,79.2606,78.381,78.4304,78288.0
2024-11-07 11:30:00,79.36,79.39,79.0,79.27,63311.0,78.4304,78.4601,78.0747,78.3415,63311.0
2024-11-07 12:00:00,79.33,79.47,79.07,79.32,55066.0,78.4008,78.5392,78.1438,78.3909,55066.0
2024-11-07 12:30:00,79.3,79.99,79.29,79.95,71455.0,78.3712,79.0531,78.3613,79.0135,71455.0
2024-11-07 13:00:00,79.97,80.02,78.92,78.92,51399.0,79.0333,79.0827,77.9956,77.9956,51399.0
2024-11-07 13:30:00,78.92,78.93,78.27,78.69,82200.0,77.9956,78.0055,77.3532,77.7683,82200.0
2024-11-07 14:00:00,78.7,79.1,78.5,79.01,59973.0,77.7782,78.1735,77.5805,78.0845,59973.0
2024-11-07 14:30:00,79.01,79.77,78.5,79.75,73747.0,78.0845,78.8356,77.5805,78.8159,73747.0
2024-11-07 15:00:00,79.75,79.79,79.15,79.45,99524.0,78.8159,78.8554,78.2229,78.5194,99524.0
2024-11-07 15:30:00,79.45,79.74,78.89,79.11,481513.0,78.5194,78.806,77.966,78.1834,481513.0
2024-11-08 09:30:00,79.2,80.14,78.76,79.84,65272.0,78.2723,79.2013,77.8375,78.9048,65272.0
2024-11-08 10:00:00,79.82,80.17,79.34,80.06,52574.0,78.8851,79.231,78.4107,79.1222,52574.0
2024-11-08 10:30:00,80.05,80.22,79.9,80.14,64971.0,79.1124,79.2804,78.9641,79.2013,64971.0
2024-11-08 11:00:00,80.11,80.11,79.56,79.58,45740.0,79.1717,79.1717,78.6281,78.6479,45740.0
2024-11-08 11:30:00,79.58,79.71,79.17,79.18,62823.0,78.6479,78.7763,78.2427,78.2526,62823.0
2024-11-08 12:00:00,79.19,79.24,78.8,78.84,56582.0,78.2624,78.3119,77.877,77.9165,56582.0
2024-11-08 12:30:00,78.83,79.12,78.79,79.01,40466.0,77.9067,78.1933,77.8671,78.0845,40466.0
2024-11-08 13:00:00,79.02,79.05,78.75,78.95,27897.0,78.0944,78.1241,77.8276,78.0253,27897.0
2024-11-08 13:30:00,78.94,78.95,78.77,78.86,39693.0,78.0154,78.0253,77.8474,77.9363,39693.0
2024-11-08 14:00:00,78.84,79.25,78.78,79.08,36111.0,77.9165,78.3217,77.8572,78.1537,36111.0
2024-11-08 14:30:00,79.09,79.28,79.0,79.26,56057.0,78.1636,78.3514,78.0747,78.3316,56057.0
2024-11-08 15:00:00,79.24,79.24,78.88,78.99,59565.0,78.3119,78.3119,77.9561,78.0648,59565.0
2024-11-08 15:30:00,79.0,79.09,78.81,79.02,256600.0,78.0747,78.1636,77.8869,78.0944,256600.0
2024-11-11 09:30:00,79.58,79.83,78.92,79.4,49801.0,78.6479,78.8949,77.9956,78.47,49801.0
2024-11-11 10:00:00,79.4,79.7,79.4,79.47,19829.0,78.47,78.7665,78.47,78.5392,19829.0
2024-11-11 10:30:00,79.47,79.92,79.36,79.9,24317.0,78.5392,78.9839,78.4304,78.9641,24317.0
2024-11-11 11:00:00,79.91,80.05,79.5,79.55,19982.0,78.974,79.1124,78.5688,78.6182,19982.0
2024-11-11 11:30:00,79.54,79.85,79.51,79.64,24658.0,78.6083,78.9147,78.5787,78.7072,24658.0
2024-11-11 12:00:00,79.64,79.64,79.19,79.19,35580.0,78.7072,78.7072,78.2624,78.2624,35580.0
2024-11-11 12:30:00,79.25,79.34,79.15,79.24,29637.0,78.3217,78.4107,78.2229,78.3119,29637.0
2024-11-11 13:00:00,79.23,79.26,78.52,78.81,94918.0,78.302,78.3316,77.6003,77.8869,94918.0
2024-11-11 13:30:00,78.75,78.82,78.66,78.73,128777.0,77.8276,77.8968,77.7386,77.8078,128777.0
2024-11-11 14:00:00,78.73,78.87,78.62,78.64,65063.0,77.8078,77.9462,77.6991,77.7189,65063.0
2024-11-11 14:30:00,78.61,78.73,78.36,78.54,33369.0,77.6892,77.8078,77.4422,77.6201,33369.0
2024-11-11 15:00:00,78.53,78.59,78.21,78.22,64772.0,77.6102,77.6695,77.2939,77.3038,64772.0
2024-11-11 15:30:00,78.21,78.42,78.19,78.36,268928.0,77.2939,77.5015,77.2742,77.4422,268928.0
2024-11-12 09:30:00,77.82,78.02,77.21,77.77,97363.0,76.9085,77.1061,76.3056,76.8591,97363.0
2024-11-12 10:00:00,77.78,77.87,77.14,77.19,139061.0,76.869,76.9579,76.2365,76.2859,139061.0
2024-11-12 10:30:00,77.26,77.35,76.92,77.29,135741.0,76.355,76.444,76.019,76.3847,135741.0
2024-11-12 11:00:00,77.28,77.36,77.07,77.36,30337.0,76.3748,76.4539,76.1673,76.4539,30337.0
2024-11-12 11:30:00,77.36,77.54,77.03,77.29,55429.0,76.4539,76.6318,76.1277,76.3847,55429.0
2024-11-12 12:00:00,77.28,77.33,76.94,76.96,44069.0,76.3748,76.4242,76.0388,76.0586,44069.0
2024-11-12 12:30:00,76.91,76.99,76.52,76.64,54930.0,76.0091,76.0882,75.6237,75.7423,54930.0
2024-11-12 13:00:00,76.62,76.72,76.38,76.56,85202.0,75.7225,75.8214,75.4854,75.6632,85202.0
2024-11-12 13:30:00,76.62,76.79,76.48,76.76,27910.0,75.7225,75.8906,75.5842,75.8609,27910.0
2024-11-12 14:00:00,76.73,77.15,76.73,76.98,34784.0,75.8313,76.2463,75.8313,76.0783,34784.0
2024-11-12 14:30:00,76.94,76.96,76.76,76.91,26861.0,76.0388,76.0586,75.8609,76.0091,26861.0
2024-11-12 15:00:00,76.91,76.91,76.51,76.51,38110.0,76.0091,76.0091,75.6138,75.6138,38110.0
2024-11-12 15:30:00,76.51,76.53,76.16,76.19,207727.0,75.6138,75.6336,75.2679,75.2976,207727.0
2024-11-13 09:30:00,77.14,77.28,76.14,76.33,95597.0,76.2365,76.3748,75.2482,75.4359,95597.0
2024-11-13 10:00:00,76.34,76.42,75.57,75.83,27469.0,75.4458,75.5249,74.6848,74.9418,27469.0
2024-11-13 10:30:00,75.83,76.06,75.64,75.7,69177.0,74.9418,75.1691,74.754,74.8133,69177.0
2024-11-13 11:00:00,75.71,75.98,75.63,75.91,55114.0,74.8232,75.09,74.7441,75.0209,55114.0
2024-11-13 11:30:00,75.91,75.97,75.6,75.93,73646.0,75.0209,75.0802,74.7145,75.0406,73646.0
2024-11-13 12:00:00,75.93,75.98,75.47,75.55,77034.0,75.0406,75.09,74.586,74.6651,77034.0
2024-11-13 12:30:00,75.55,75.69,75.48,75.69,58616.0,74.6651,74.8034,74.5959,74.8034,58616.0
2024-11-13 13:00:00,75.69,75.71,75.42,75.65,32201.0,74.8034,74.8232,74.5366,74.7639,32201.0
2024-11-13 13:30:00,75.65,75.77,75.57,75.62,42334.0,74.7639,74.8825,74.6848,74.7343,42334.0
2024-11-13 14:00:00,75.63,75.68,75.38,75.45,47301.0,74.7441,74.7936,74.4971,74.5662,47301.0
2024-11-13 14:30:00,75.44,75.49,75.18,75.35,49381.0,74.5564,74.6058,74.2994,74.4674,49381.0
2024-11-13 15:00:00,75.34,75.5,75.22,75.42,45770.0,74.4575,74.6157,74.3389,74.5366,45770.0
2024-11-13 15:30:00,75.41,75.47,75.14,75.31,219114.0,74.5267,74.586,74.2599,74.4279,219114.0
2024-11-14 09:30:00,75.5,75.82,74.97,75.24,36913.0,74.6157,74.9319,74.0919,74.3587,36913.0
2024-11-14 10:00:00,75.24,75.54,75.12,75.34,28694.0,74.3587,74.6552,74.2401,74.4575,28694.0
2024-11-14 10:30:00,75.43,75.7,75.42,75.46,21761.0,74.5465,74.8133,74.5366,74.5761,21761.0
2024-11-14 11:00:00,75.46,75.58,75.19,75.45,21922.0,74.5761,74.6947,74.3093,74.5662,21922.0
2024-11-14 11:30:00,75.45,75.51,75.22,75.25,79600.0,74.5662,74.6255,74.3389,74.3686,79600.0
2024-11-14 12:00:00,75.22,75.29,75.08,75.23,14416.0,74.3389,74.4081,74.2006,74.3488,14416.0
2024-11-14 12:30:00,75.23,75.41,75.11,75.27,25837.0,74.3488,74.5267,74.2302,74.3884,25837.0
2024-11-14 13:00:00,75.3,75.33,74.97,75.0,24685.0,74.418,74.4477,74.0919,74.1215,24685.0
2024-11-14 13:30:00,75.0,75.25,74.99,75.15,21828.0,74.1215,74.3686,74.1116,74.2698,21828.0
2024-11-14 14:00:00,75.19,75.36,75.18,75.34,31991.0,74.3093,74.4773,74.2994,74.4575,31991.0
2024-11-14 14:30:00,75.34,75.36,75.21,75.29,27261.0,74.4575,74.4773,74.3291,74.4081,27261.0
2024-11-14 15:00:00,75.29,75.32,74.9,75.13,42158.0,74.4081,74.4378,74.0227,74.25,42158.0
2024-11-14 15:30:00,75.15,75.16,74.93,75.05,200052.0,74.2698,74.2796,74.0523,74.1709,200052.0
2024-11-15 09:30:00,75.0,75.41,74.67,74.82,28141.0,74.1215,74.5267,73.7954,73.9436,28141.0
2024-11-15 10:00:00,74.83,74.83,74.41,74.59,51140.0,73.9535,73.9535,73.5384,73.7163,51140.0
2024-11-15 10:30:00,74.6,74.81,74.33,74.4,66989.0,73.7262,73.9337,73.4594,73.5285,66989.0
2024-11-15 11:00:00,74.41,74.64,74.4,74.55,30234.0,73.5384,73.7657,73.5285,73.6768,30234.0
2024-11-15 11:30:00,74.55,74.7,74.31,74.59,46372.0,73.6768,73.825,73.4396,73.7163,46372.0
2024-11-15 12:00:00,74.55,74.67,74.48,74.58,33157.0,73.6768,73.7954,73.6076,73.7064,33157.0
2024-11-15 12:30:00,74.58,74.58,74.29,74.38,32065.0,73.7064,73.7064,73.4198,73.5088,32065.0
2024-11-15 13:00:00,74.37,74.51,74.34,74.43,44971.0,73.4989,73.6373,73.4692,73.5582,44971.0
2024-11-15 13:30:00,74.42,74.48,74.38,74.44,27150.0,73.5483,73.6076,73.5088,73.5681,27150.0
2024-11-15 14:00:00,74.44,74.45,74.16,74.17,34192.0,73.5681,73.578,73.2914,73.3012,34192.0
2024-11-15 14:30:00,74.18,74.32,74.08,74.13,74567.0,73.3111,73.4495,73.2123,73.2617,74567.0
2024-11-15 15:00:00,74.13,74.33,74.1,74.2,49589.0,73.2617,73.4594,73.2321,73.3309,49589.0
2024-11-15 15:30:00,74.2,74.3,73.8,73.95,332018.0,73.3309,73.4297,72.9356,73.0838,332018.0
2024-11-18 09:30:00,73.35,73.99,73.19,73.72,37453.0,72.4908,73.1233,72.3327,72.8565,37453.0
2024-11-18 10:00:00,73.73,73.96,73.54,73.8,39390.0,72.8664,73.0937,72.6786,72.9356,39390.0
2024-11-18 10:30:00,73.76,74.08,73.76,74.05,866839.0,72.896,73.2123,72.896,73.1826,866839.0
2024-11-18 11:00:00,74.02,74.21,73.95,74.09,70577.0,73.153,73.3408,73.0838,73.2222,70577.0
2024-11-18 11:30:00,74.09,74.27,73.99,74.27,60259.0,73.2222,73.4001,73.1233,73.4001,60259.0
2024-11-18 12:00:00,74.31,74.32,74.13,74.28,28834.0,73.4396,73.4495,73.2617,73.41,28834.0
2024-11-18 12:30:00,74.27,74.39,74.22,74.36,38298.0,73.4001,73.5187,73.3507,73.489,38298.0
2024-11-18 13:00:00,74.36,74.36,73.98,74.08,32353.0,73.489,73.489,73.1135,73.2123,32353.0
2024-11-18 13:30:00,74.06,74.16,73.9,74.11,39461.0,73.1925,73.2914,73.0344,73.2419,39461.0
2024-11-18 14:00:00,74.11,74.11,73.98,74.02,36279.0,73.2419,73.2419,73.1135,73.153,36279.0
2024-11-18 14:30:00,74.02,74.12,73.99,74.01,43294.0,73.153,73.2518,73.1233,73.1431,43294.0
2024-11-18 15:00:00,73.97,74.01,73.84,73.94,33680.0,73.1036,73.1431,72.9751,73.0739,33680.0
2024-11-18 15:30:00,73.95,74.41,73.88,74.32,233030.0,73.0838,73.5384,73.0146,73.4495,233030.0
2024-11-19 09:30:00,73.97,74.39,73.73,73.99,101274.0,73.1036,73.5187,72.8664,73.1233,101274.0
2024-11-19 10:00:00,73.99,74.35,73.78,74.34,48448.0,73.1233,73.4791,72.9158,73.4692,48448.0
2024-11-19 10:30:00,74.34,74.35,74.22,74.24,49423.0,73.4692,73.4791,73.3507,73.3704,49423.0
2024-11-19 11:00:00,74.27,74.32,74.21,74.31,28962.0,73.4001,73.4495,73.3408,73.4396,28962.0
2024-11-19 11:30:00,74.29,74.35,74.27,74.29,33892.0,73.4198,73.4791,73.4001,73.4198,33892.0
2024-11-19 12:00:00,74.29,74.34,74.23,74.34,32378.0,73.4198,73.4692,73.3605,73.4692,32378.0
2024-11-19 12:30:00,74.33,74.34,74.24,74.28,24182.0,73.4594,73.4692,73.3704,73.41,24182.0
2024-11-19 13:00:00,74.26,74.26,74.06,74.15,28825.0,73.3902,73.3902,73.1925,73.2815,28825.0
2024-11-19 13:30:00,74.14,74.33,74.02,74.31,29177.0,73.2716,73.4594,73.153,73.4396,29177.0
2024-11-19 14:00:00,74.33,74.34,74.18,74.23,76311.0,73.4594,73.4692,73.3111,73.3605,76311.0
2024-11-19 14:30:00,74.23,74.23,73.96,73.98,54787.0,73.3605,73.3605,73.0937,73.1135,54787.0
2024-11-19 15:00:00,73.97,74.05,73.56,73.66,87972.0,73.1036,73.1826,72.6984,72.7972,87972.0
2024-11-19 15:30:00,73.67,73.68,73.24,73.56,243772.0,72.8071,72.817,72.3821,72.6984,243772.0
2024-11-20 09:30:00,73.85,74.74,73.63,74.68,83406.0,72.985,73.8646,72.7676,73.8053,83406.0
2024-11-20 10:00:00,74.68,74.82,74.4,74.75,157137.0,73.8053,73.9436,73.5285,73.8744,157137.0
2024-11-20 10:30:00,74.75,74.82,74.47,74.79,76056.0,73.8744,73.9436,73.5977,73.914,76056.0
2024-11-20 11:00:00,74.78,74.79,74.22,74.22,43127.0,73.9041,73.914,73.3507,73.3507,43127.0
2024-11-20 11:30:00,74.24,74.55,74.17,74.51,76696.0,73.3704,73.6768,73.3012,73.6373,76696.0
2024-11-20 12:00:00,74.53,74.68,74.42,74.54,77729.0,73.657,73.8053,73.5483,73.6669,77729.0
2024-11-20 12:30:00,74.53,74.86,74.53,74.69,32246.0,73.657,73.9832,73.657,73.8151,32246.0
2024-11-20 13:00:00,74.69,74.69,74.34,74.34,21954.0,73.8151,73.8151,73.4692,73.4692,21954.0
2024-11-20 13:30:00,74.36,74.44,74.34,74.37,26311.0,73.489,73.5681,73.4692,73.4989,26311.0
2024-11-20 14:00:00,74.36,74.64,74.35,74.61,47838.0,73.489,73.7657,73.4791,73.7361,47838.0
2024-11-20 14:30:00,74.61,74.77,74.59,74.69,56803.0,73.7361,73.8942,73.7163,73.8151,56803.0
2024-11-20 15:00:00,74.69,75.05,74.66,74.97,217067.0,73.8151,74.1709,73.7855,74.0919,217067.0
2024-11-20 15:30:00,74.97,75.26,74.87,74.89,198377.0,74.0919,74.3785,73.993,74.0128,198377.0
2024-11-21 09:30:00,74.94,75.05,74.33,74.84,30273.0,74.0622,74.1709,73.4594,73.9634,30273.0
2024-11-21 10:00:00,74.81,74.96,74.56,74.56,16950.0,73.9337,74.082,73.6867,73.6867,16950.0
2024-11-21 10:30:00,74.69,75.56,74.58,75.39,22014.0,73.8151,74.675,73.7064,74.5069,22014.0
2024-11-21 11:00:00,75.4,75.55,75.22,75.5,49985.0,74.5168,74.6651,74.3389,74.6157,49985.0
2024-11-21 11:30:00,75.48,75.63,75.33,75.62,93851.0,74.5959,74.7441,74.4477,74.7343,93851.0
2024-11-21 12:00:00,75.61,75.61,75.27,75.54,27974.0,74.7244,74.7244,74.3884,74.6552,27974.0
2024-11-21 12:30:00,75.54,75.54,75.33,75.4,22985.0,74.6552,74.6552,74.4477,74.5168,22985.0
2024-11-21 13:00:00,75.41,75.52,75.33,75.44,13431.0,74.5267,74.6354,74.4477,74.5564,13431.0
2024-11-21 13:30:00,75.44,75.49,75.41,75.42,14809.0,74.5564,74.6058,74.5267,74.5366,14809.0
2024-11-21 14:00:00,75.42,75.82,75.41,75.8,30323.0,74.5366,74.9319,74.5267,74.9121,30323.0
2024-11-21 14:30:00,75.81,75.84,75.67,75.83,35023.0,74.922,74.9517,74.7837,74.9418,35023.0
2024-11-21 15:00:00,75.84,75.92,75.72,75.86,54731.0,74.9517,75.0307,74.8331,74.9714,54731.0
2024-11-21 15:30:00,75.86,75.97,75.67,75.75,235631.0,74.9714,75.0802,74.7837,74.8627,235631.0
2024-11-22 09:30:00,76.09,76.78,76.04,76.76,64966.0,75.4347,76.1187,75.3851,76.0989,64966.0
2024-11-22 10:00:00,76.75,76.93,76.44,76.56,80893.0,76.089,76.2674,75.7817,75.9006,80893.0
2024-11-22 10:30:00,76.68,76.95,76.66,76.95,13117.0,76.0196,76.2873,75.9998,76.2873,13117.0
2024-11-22 11:00:00,76.96,76.96,76.54,76.75,107296.0,76.2972,76.2972,75.8808,76.089,107296.0
2024-11-22 11:30:00,76.82,76.85,76.5,76.65,54074.0,76.1584,76.1881,75.8411,75.9898,54074.0
2024-11-22 12:00:00,76.6,76.64,76.32,76.36,67978.0,75.9403,75.9799,75.6627,75.7023,67978.0
2024-11-22 12:30:00,76.4,76.44,76.15,76.22,73005.0,75.742,75.7817,75.4942,75.5635,73005.0
2024-11-22 13:00:00,76.24,76.49,76.2,76.41,30135.0,75.5834,75.8312,75.5437,75.7519,30135.0
2024-11-22 13:30:00,76.35,76.59,76.32,76.59,18322.0,75.6924,75.9304,75.6627,75.9304,18322.0
2024-11-22 14:00:00,76.56,76.62,76.38,76.4,24488.0,75.9006,75.9601,75.7222,75.742,24488.0
2024-11-22 14:30:00,76.42,76.47,76.27,76.34,35466.0,75.7618,75.8114,75.6131,75.6825,35466.0
2024-11-22 15:00:00,76.3,76.38,76.16,76.38,45251.0,75.6429,75.7222,75.5041,75.7222,45251.0
2024-11-22 15:30:00,76.36,76.63,76.15,76.48,219621.0,75.7023,75.97,75.4942,75.8213,219621.0
2024-11-25 09:30:00,77.88,79.67,77.06,79.23,176989.0,77.2093,78.9838,76.3963,78.5476,176989.0
2024-11-25 10:00:00,79.09,80.55,79.02,80.47,96018.0,78.4088,79.8563,78.3394,79.7769,96018.0
2024-11-25 10:30:00,80.51,81.56,80.47,81.4,75103.0,79.8166,80.8576,79.7769,80.6989,75103.0
2024-11-25 11:00:00,81.34,81.93,81.34,81.67,44412.0,80.6395,81.2244,80.6395,80.9666,44412.0
2024-11-25 11:30:00,81.67,81.69,81.0,81.22,33008.0,80.9666,80.9864,80.3024,80.5205,33008.0
2024-11-25 12:00:00,81.25,81.47,81.12,81.18,26989.0,80.5502,80.7683,80.4213,80.4808,26989.0
2024-11-25 12:30:00,81.16,81.36,80.86,81.17,18448.0,80.461,80.6593,80.1636,80.4709,18448.0
2024-11-25 13:00:00,81.13,81.59,81.12,81.52,15757.0,80.4313,80.8873,80.4213,80.8179,15757.0
2024-11-25 13:30:00,81.46,81.57,81.33,81.33,17793.0,80.7584,80.8675,80.6295,80.6295,17793.0
2024-11-25 14:00:00,81.29,81.3,81.07,81.19,13052.0,80.5899,80.5998,80.3718,80.4907,13052.0
2024-11-25 14:30:00,81.17,81.25,81.12,81.14,13673.0,80.4709,80.5502,80.4213,80.4412,13673.0
2024-11-25 15:00:00,81.14,81.28,80.9,81.25,22638.0,80.4412,80.58,80.2032,80.5502,22638.0
2024-11-25 15:30:00,81.19,81.43,80.95,80.98,191921.0,80.4907,80.7287,80.2528,80.2826,191921.0
2024-11-26 09:30:00,79.5,79.51,77.64,78.13,44677.0,78.8153,78.8252,76.9713,77.4571,44677.0
2024-11-26 10:00:00,78.13,78.24,77.7,77.98,38647.0,77.4571,77.5662,77.0308,77.3084,38647.0
2024-11-26 10:30:00,77.96,78.33,77.7,78.33,31358.0,77.2886,77.6554,77.0308,77.6554,31358.0
2024-11-26 11:00:00,78.29,78.42,78.13,78.2,19917.0,77.6157,77.7446,77.4571,77.5265,19917.0
2024-11-26 11:30:00,78.21,78.37,78.09,78.22,24665.0,77.5364,77.695,77.4174,77.5463,24665.0
2024-11-26 12:00:00,78.19,78.24,77.94,77.95,34695.0,77.5166,77.5662,77.2687,77.2786,34695.0
2024-11-26 12:30:00,77.97,78.09,77.86,77.97,24835.0,77.2985,77.4174,77.1894,77.2985,24835.0
2024-11-26 13:00:00,77.96,78.37,77.96,78.05,16727.0,77.2886,77.695,77.2886,77.3778,16727.0
2024-11-26 13:30:00,78.04,78.13,78.0,78.04,15619.0,77.3679,77.4571,77.3282,77.3679,15619.0
2024-11-26 14:00:00,78.08,78.23,78.02,78.17,30165.0,77.4075,77.5562,77.348,77.4968,30165.0
2024-11-26 14:30:00,78.17,78.2,78.0,78.13,16163.0,77.4968,77.5265,77.3282,77.4571,16163.0
2024-11-26 15:00:00,78.1,78.25,77.97,78.24,30246.0,77.4274,77.5761,77.2985,77.5662,30246.0
2024-11-26 15:30:00,78.23,78.3,77.91,77.98,140349.0,77.5562,77.6256,77.239,77.3084,140349.0
2024-11-27 09:30:00,78.82,79.14,78.02,78.13,14078.0,78.1412,78.4584,77.348,77.4571,14078.0
2024-11-27 10:00:00,78.18,78.39,78.0,78.37,11061.0,77.5067,77.7149,77.3282,77.695,11061.0
2024-11-27 10:30:00,78.24,78.27,77.82,78.03,15184.0,77.5662,77.5959,77.1498,77.358,15184.0
2024-11-27 11:00:00,78.03,78.53,77.99,78.16,34099.0,77.358,77.8537,77.3183,77.4868,34099.0
2024-11-27 11:30:00,78.16,78.23,78.01,78.03,22866.0,77.4868,77.5562,77.3381,77.358,22866.0
2024-11-27 12:00:00,78.03,78.13,77.87,78.09,27046.0,77.358,77.4571,77.1993,77.4174,27046.0
2024-11-27 12:30:00,78.06,78.06,77.89,77.98,12295.0,77.3877,77.3877,77.2192,77.3084,12295.0
2024-11-27 13:00:00,77.98,77.98,77.74,77.83,85040.0,77.3084,77.3084,77.0705,77.1597,85040.0
2024-11-27 13:30:00,77.83,77.85,77.74,77.83,20055.0,77.1597,77.1795,77.0705,77.1597,20055.0
2024-11-27 14:00:00,77.85,78.05,77.84,77.98,26237.0,77.1795,77.3778,77.1696,77.3084,26237.0
2024-11-27 14:30:00,77.97,78.28,77.94,78.21,24465.0,77.2985,77.6058,77.2687,77.5364,24465.0
2024-11-27 15:00:00,78.19,78.49,78.16,78.3,62310.0,77.5166,77.814,77.4868,77.6256,62310.0
2024-11-27 15:30:00,78.32,78.41,77.88,77.99,81507.0,77.6455,77.7347,77.2093,77.3183,81507.0
2024-11-29 09:30:00,78.41,79.29,78.29,78.29,38082.0,77.7347,78.6071,77.6157,77.6157,38082.0
2024-11-29 10:00:00,78.19,78.64,78.0,78.59,35432.0,77.5166,77.9627,77.3282,77.9131,35432.0
2024-11-29 10:30:00,78.59,78.72,78.51,78.59,21355.0,77.9131,78.042,77.8338,77.9131,21355.0
2024-11-29 11:00:00,78.59,78.67,78.39,78.65,22822.0,77.9131,77.9924,77.7149,77.9726,22822.0
2024-11-29 11:30:00,78.63,78.71,78.47,78.55,22298.0,77.9528,78.0321,77.7942,77.8735,22298.0
2024-11-29 12:00:00,78.52,78.71,78.44,78.62,20161.0,77.8437,78.0321,77.7644,77.9429,20161.0
2024-11-29 12:30:00,78.63,78.68,78.29,78.32,92106.0,77.9528,78.0024,77.6157,77.6455,92106.0
2024-12-02 09:30:00,78.18,78.43,77.26,77.26,12277.0,77.5067,77.7545,76.5946,76.5946,12277.0
2024-12-02 10:00:00,77.28,77.9,77.03,77.8,23631.0,76.6144,77.2291,76.3666,77.1299,23631.0
2024-12-02 10:30:00,77.79,77.96,77.66,77.83,24133.0,77.12,77.2886,76.9911,77.1597,24133.0
2024-12-02 11:00:00,77.86,78.09,77.69,78.0,34898.0,77.1894,77.4174,77.0209,77.3282,34898.0
2024-12-02 11:30:00,78.01,78.19,77.92,78.04,13450.0,77.3381,77.5166,77.2489,77.3679,13450.0
2024-12-02 12:00:00,78.09,78.25,78.03,78.2,7986.0,77.4174,77.5761,77.358,77.5265,7986.0
2024-12-02 12:30:00,78.2,78.5,78.18,78.45,11659.0,77.5265,77.8239,77.5067,77.7743,11659.0
2024-12-02 13:00:00,78.4,78.5,78.19,78.5,14119.0,77.7248,77.8239,77.5166,77.8239,14119.0
2024-12-02 13:30:00,78.47,78.56,78.39,78.5,15952.0,77.7942,77.8834,77.7149,77.8239,15952.0
2024-12-02 14:00:00,78.43,78.45,78.33,78.41,11322.0,77.7545,77.7743,77.6554,77.7347,11322.0
2024-12-02 14:30:00,78.41,78.53,78.4,78.46,22635.0,77.7347,77.8537,77.7248,77.7843,22635.0
2024-12-02 15:00:00,78.52,78.52,78.11,78.29,23928.0,77.8437,77.8437,77.4373,77.6157,23928.0
2024-12-02 15:30:00,78.27,78.34,78.02,78.12,84408.0,77.5959,77.6653,77.348,77.4472,84408.0
2024-12-03 09:30:00,78.52,78.83,77.94,78.3,17379.0,77.8437,78.1511,77.2687,77.6256,17379.0
2024-12-03 10:00:00,78.28,78.73,78.18,78.7,178457.0,77.6058,78.0519,77.5067,78.0222,178457.0
2024-12-03 10:30:00,78.71,78.71,78.44,78.48,25788.0,78.0321,78.0321,77.7644,77.8041,25788.0
2024-12-03 11:00:00,78.46,78.51,78.34,78.48,31844.0,77.7843,77.8338,77.6653,77.8041,31844.0
2024-12-03 11:30:00,78.48,78.51,78.37,78.47,15211.0,77.8041,77.8338,77.695,77.7942,15211.0
2024-12-03 12:00:00,78.47,78.74,78.41,78.69,11155.0,77.7942,78.0618,77.7347,78.0123,11155.0
2024-12-03 12:30:00,78.7,78.88,78.57,78.77,13085.0,78.0222,78.2006,77.8933,78.0916,13085.0
2024-12-03 13:00:00,78.74,78.81,78.62,78.76,22200.0,78.0618,78.1312,77.9429,78.0817,22200.0
2024-12-03 13:30:00,78.75,78.81,78.67,78.78,18071.0,78.0718,78.1312,77.9924,78.1015,18071.0
2024-12-03 14:00:00,78.77,78.83,78.74,78.8,17868.0,78.0916,78.1511,78.0618,78.1213,17868.0
2024-12-03 14:30:00,78.8,78.97,78.79,78.9,19467.0,78.1213,78.2899,78.1114,78.2205,19467.0
2024-12-03 15:00:00,78.9,78.98,78.82,78.96,24044.0,78.2205,78.2998,78.1412,78.2799,24044.0
2024-12-03 15:30:00,78.97,78.98,78.54,78.72,114352.0,78.2899,78.2998,77.8636,78.042,114352.0
2024-12-04 09:30:00,78.27,78.64,77.89,78.5,34793.0,77.5959,77.9627,77.2192,77.8239,34793.0
2024-12-04 10:00:00,78.33,78.36,77.95,78.1,133636.0,77.6554,77.6851,77.2786,77.4274,133636.0
2024-12-04 10:30:00,78.16,78.36,78.05,78.33,36685.0,77.4868,77.6851,77.3778,77.6554,36685.0
2024-12-04 11:00:00,78.31,78.67,78.25,78.66,27324.0,77.6355,77.9924,77.5761,77.9825,27324.0
2024-12-04 11:30:00,78.66,78.92,78.64,78.79,28109.0,77.9825,78.2403,77.9627,78.1114,28109.0
2024-12-04 12:00:00,78.78,78.95,78.71,78.88,32401.0,78.1015,78.27,78.0321,78.2006,32401.0
2024-12-04 12:30:00,78.9,78.94,78.7,78.89,20697.0,78.2205,78.2601,78.0222,78.2106,20697.0
2024-12-04 13:00:00,78.89,78.91,78.65,78.68,20952.0,78.2106,78.2304,77.9726,78.0024,20952.0
2024-12-04 13:30:00,78.67,78.72,78.51,78.67,28831.0,77.9924,78.042,77.8338,77.9924,28831.0
2024-12-04 14:00:00,78.65,78.85,78.56,78.8,46121.0,77.9726,78.1709,77.8834,78.1213,46121.0
2024-12-04 14:30:00,78.79,78.94,78.79,78.87,26628.0,78.1114,78.2601,78.1114,78.1907,26628.0
2024-12-04 15:00:00,78.88,79.16,78.86,79.1,40927.0,78.2006,78.4782,78.1808,78.4187,40927.0
2024-12-04 15:30:00,79.1,79.38,79.05,79.23,158840.0,78.4187,78.6963,78.3692,78.5476,158840.0
2024-12-05 09:30:00,79.67,80.19,79.18,80.07,64244.0,78.9838,79.4994,78.4981,79.3804,64244.0
2024-12-05 10:00:00,80.13,80.13,79.05,79.08,39182.0,79.4399,79.4399,78.3692,78.3989,39182.0
2024-12-05 10:30:00,79.04,79.32,78.95,79.13,26837.0,78.3593,78.6368,78.27,78.4485,26837.0
2024-12-05 11:00:00,79.13,79.17,78.69,78.89,21459.0,78.4485,78.4881,78.0123,78.2106,21459.0
2024-12-05 11:30:00,78.88,78.93,78.74,78.81,24246.0,78.2006,78.2502,78.0618,78.1312,24246.0
2024-12-05 12:00:00,78.81,78.85,78.57,78.6,28783.0,78.1312,78.1709,77.8933,77.9231,28783.0
2024-12-05 12:30:00,78.6,78.9,78.56,78.78,21259.0,77.9231,78.2205,77.8834,78.1015,21259.0
2024-12-05 13:00:00,78.78,78.86,78.62,78.71,35452.0,78.1015,78.1808,77.9429,78.0321,35452.0
2024-12-05 13:30:00,78.72,78.78,78.47,78.66,42608.0,78.042,78.1015,77.7942,77.9825,42608.0
2024-12-05 14:00:00,78.66,78.82,78.61,78.82,24920.0,77.9825,78.1412,77.933,78.1412,24920.0
2024-12-05 14:30:00,78.81,79.04,78.76,78.92,19137.0,78.1312,78.3593,78.0817,78.2403,19137.0
2024-12-05 15:00:00,78.9,78.99,78.8,78.89,42415.0,78.2205,78.3097,78.1213,78.2106,42415.0
2024-12-05 15:30:00,78.88,79.0,78.59,78.67,219518.0,78.2006,78.3196,77.9131,77.9924,219518.0
2024-12-06 09:30:00,79.62,79.8,79.08,79.54,20019.0,78.9343,79.1127,78.3989,78.855,20019.0
2024-12-06 10:00:00,79.64,79.83,79.44,79.53,10528.0,78.9541,79.1425,78.7558,78.845,10528.0
2024-12-06 10:30:00,79.52,79.96,79.52,79.91,14921.0,78.8351,79.2713,78.8351,79.2218,14921.0
2024-12-06 11:00:00,79.91,79.94,79.21,79.26,20156.0,79.2218,79.2515,78.5278,78.5774,20156.0
2024-12-06 11:30:00,79.27,79.27,79.0,79.1,14627.0,78.5873,78.5873,78.3196,78.4187,14627.0
2024-12-06 12:00:00,79.12,79.12,78.75,78.82,22745.0,78.4386,78.4386,78.0718,78.1412,22745.0
2024-12-06 12:30:00,78.83,78.95,78.74,78.86,18571.0,78.1511,78.27,78.0618,78.1808,18571.0
2024-12-06 13:00:00,78.86,78.91,78.69,78.81,25138.0,78.1808,78.2304,78.0123,78.1312,25138.0
2024-12-06 13:30:00,78.78,78.8,78.65,78.72,11940.0,78.1015,78.1213,77.9726,78.042,11940.0
2024-12-06 14:00:00,78.74,78.81,78.55,78.65,18244.0,78.0618,78.1312,77.8735,77.9726,18244.0
2024-12-06 14:30:00,78.63,78.8,78.59,78.63,15025.0,77.9528,78.1213,77.9131,77.9528,15025.0
2024-12-06 15:00:00,78.64,78.75,78.55,78.63,31349.0,77.9627,78.0718,77.8735,77.9528,31349.0
2024-12-06 15:30:00,78.65,78.89,78.56,78.85,129125.0,77.9726,78.2106,77.8834,78.1709,129125.0
2024-12-09 09:30:00,79.25,79.82,78.91,79.29,36344.0,78.5675,79.1325,78.2304,78.6071,36344.0
2024-12-09 10:00:00,79.37,79.85,79.29,79.69,18050.0,78.6864,79.1623,78.6071,79.0037,18050.0
2024-12-09 10:30:00,79.78,79.78,79.37,79.41,21048.0,79.0929,79.0929,78.6864,78.7261,21048.0
2024-12-09 11:00:00,79.45,79.68,79.24,79.59,22959.0,78.7657,78.9937,78.5575,78.9045,22959.0
2024-12-09 11:30:00,79.59,79.59,79.4,79.46,15604.0,78.9045,78.9045,78.7162,78.7756,15604.0
2024-12-09 12:00:00,79.48,79.48,79.04,79.12,17333.0,78.7955,78.7955,78.3593,78.4386,17333.0
2024-12-09 12:30:00,79.08,79.27,78.94,79.27,15214.0,78.3989,78.5873,78.2601,78.5873,15214.0
2024-12-09 13:00:00,79.27,79.27,79.1,79.13,13196.0,78.5873,78.5873,78.4187,78.4485,13196.0
2024-12-09 13:30:00,79.11,79.17,78.96,79.01,13718.0,78.4287,78.4881,78.2799,78.3295,13718.0
2024-12-09 14:00:00,79.04,79.26,79.01,79.23,20387.0,78.3593,78.5774,78.3295,78.5476,20387.0
2024-12-09 14:30:00,79.25,79.34,79.09,79.11,15201.0,78.5675,78.6567,78.4088,78.4287,15201.0
2024-12-09 15:00:00,79.09,79.16,78.79,78.93,47732.0,78.4088,78.4782,78.1114,78.2502,47732.0
2024-12-09 15:30:00,78.93,78.97,78.8,78.87,179301.0,78.2502,78.2899,78.1213,78.1907,179301.0
2024-12-10 09:30:00,77.28,77.98,75.4,76.62,88290.0,76.6144,77.3084,74.7506,75.9601,88290.0
2024-12-10 10:00:00,76.69,77.51,76.48,77.35,36840.0,76.0295,76.8424,75.8213,76.6838,36840.0
2024-12-10 10:30:00,77.35,77.97,77.32,77.93,41550.0,76.6838,77.2985,76.6541,77.2588,41550.0
2024-12-10 11:00:00,77.89,78.51,77.89,78.51,52045.0,77.2192,77.8338,77.2192,77.8338,52045.0
2024-12-10 11:30:00,78.46,78.78,78.38,78.47,31392.0,77.7843,78.1015,77.7049,77.7942,31392.0
2024-12-10 12:00:00,78.48,78.62,78.28,78.28,20028.0,77.8041,77.9429,77.6058,77.6058,20028.0
2024-12-10 12:30:00,78.29,78.6,78.22,78.55,27088.0,77.6157,77.9231,77.5463,77.8735,27088.0
2024-12-10 13:00:00,78.51,78.54,78.32,78.35,27985.0,77.8338,77.8636,77.6455,77.6752,27985.0
2024-12-10 13:30:00,78.33,78.46,78.18,78.25,27008.0,77.6554,77.7843,77.5067,77.5761,27008.0
2024-12-10 14:00:00,78.22,78.51,78.14,78.42,42555.0,77.5463,77.8338,77.467,77.7446,42555.0
2024-12-10 14:30:00,78.42,78.71,78.36,78.5,21611.0,77.7446,78.0321,77.6851,77.8239,21611.0
2024-12-10 15:00:00,78.47,78.52,78.11,78.11,45073.0,77.7942,77.8437,77.4373,77.4373,45073.0
2024-12-10 15:30:00,78.12,78.14,77.57,77.6,149073.0,77.4472,77.467,76.9019,76.9317,149073.0
2024-12-11 09:30:00,78.41,78.69,77.89,78.09,41036.0,77.7347,78.0123,77.2192,77.4174,41036.0
2024-12-11 10:00:00,78.08,78.25,77.77,77.86,21598.0,77.4075,77.5761,77.1002,77.1894,21598.0
2024-12-11 10:30:00,77.9,77.95,77.65,77.7,18461.0,77.2291,77.2786,76.9812,77.0308,18461.0
2024-12-11 11:00:00,77.7,77.83,77.6,77.74,22006.0,77.0308,77.1597,76.9317,77.0705,22006.0
2024-12-11 11:30:00,77.73,77.94,77.65,77.78,23606.0,77.0605,77.2687,76.9812,77.1101,23606.0
2024-12-11 12:00:00,77.78,77.82,77.36,77.39,27302.0,77.1101,77.1498,76.6937,76.7235,27302.0
2024-12-11 12:30:00,77.39,77.65,77.34,77.61,15846.0,76.7235,76.9812,76.6739,76.9416,15846.0
2024-12-11 13:00:00,77.61,77.95,77.6,77.94,20429.0,76.9416,77.2786,76.9317,77.2687,20429.0
2024-12-11 13:30:00,77.94,77.96,77.65,77.7,23299.0,77.2687,77.2886,76.9812,77.0308,23299.0
2024-12-11 14:00:00,77.73,77.86,77.64,77.74,24917.0,77.0605,77.1894,76.9713,77.0705,24917.0
2024-12-11 14:30:00,77.74,78.15,77.72,78.11,58057.0,77.0705,77.4769,77.0506,77.4373,58057.0
2024-12-11 15:00:00,78.11,78.16,77.97,78.1,62070.0,77.4373,77.4868,77.2985,77.4274,62070.0
2024-12-11 15:30:00,78.08,78.42,78.03,78.32,200661.0,77.4075,77.7446,77.358,77.6455,200661.0
2024-12-12 09:30:00,78.0,78.27,77.33,77.71,16867.0,77.3282,77.5959,76.664,77.0407,16867.0
2024-12-12 10:00:00,77.83,77.83,77.4,77.45,25366.0,77.1597,77.1597,76.7334,76.783,25366.0
2024-12-12 10:30:00,77.43,77.76,77.39,77.76,16771.0,76.7631,77.0903,76.7235,77.0903,16771.0
2024-12-12 11:00:00,77.77,77.86,77.62,77.8,20519.0,77.1002,77.1894,76.9515,77.1299,20519.0
2024-12-12 11:30:00,77.8,77.88,77.54,77.54,14015.0,77.1299,77.2093,76.8722,76.8722,14015.0
2024-12-12 12:00:00,77.5,77.76,77.46,77.76,10868.0,76.8325,77.0903,76.7929,77.0903,10868.0
2024-12-12 12:30:00,77.73,77.76,77.62,77.73,8113.0,77.0605,77.0903,76.9515,77.0605,8113.0
2024-12-12 13:00:00,77.7,77.8,77.68,77.7,10697.0,77.0308,77.1299,77.011,77.0308,10697.0
2024-12-12 13:30:00,77.7,77.73,77.49,77.61,15946.0,77.0308,77.0605,76.8226,76.9416,15946.0
2024-12-12 14:00:00,77.61,77.71,77.36,77.38,16408.0,76.9416,77.0407,76.6937,76.7136,16408.0
2024-12-12 14:30:00,77.35,77.63,77.29,77.62,15244.0,76.6838,76.9614,76.6243,76.9515,15244.0
2024-12-12 15:00:00,77.61,77.68,77.55,77.64,30017.0,76.9416,77.011,76.8821,76.9713,30017.0
2024-12-12 15:30:00,77.62,77.64,77.32,77.45,87033.0,76.9515,76.9713,76.6541,76.783,87033.0
2024-12-13 09:30:00,76.81,77.22,76.53,76.8,18296.0,76.1485,76.5549,75.8709,76.1386,18296.0
2024-12-13 10:00:00,76.83,76.87,76.49,76.72,6453.0,76.1683,76.208,75.8312,76.0592,6453.0
2024-12-13 10:30:00,76.67,76.67,76.42,76.64,13755.0,76.0097,76.0097,75.7618,75.9799,13755.0
2024-12-13 11:00:00,76.64,76.76,76.56,76.66,6842.0,75.9799,76.0989,75.9006,75.9998,6842.0
2024-12-13 11:30:00,76.63,76.73,76.54,76.6,4913.0,75.97,76.0692,75.8808,75.9403,4913.0
2024-12-13 12:00:00,76.59,76.6,76.18,76.28,5004.0,75.9304,75.9403,75.5239,75.623,5004.0
2024-12-13 12:30:00,76.24,76.24,75.97,76.05,58696.0,75.5834,75.5834,75.3157,75.395,58696.0
2024-12-13 13:00:00,76.11,76.11,75.94,76.03,8786.0,75.4545,75.4545,75.286,75.3752,8786.0
2024-12-13 13:30:00,76.02,76.02,75.73,75.73,14269.0,75.3653,75.3653,75.0778,75.0778,14269.0
2024-12-13 14:00:00,75.72,75.81,75.58,75.58,20946.0,75.0679,75.1571,74.9291,74.9291,20946.0
2024-12-13 14:30:00,75.59,75.61,75.45,75.61,23575.0,74.939,74.9588,74.8002,74.9588,23575.0
2024-12-13 15:00:00,75.61,75.7,75.56,75.59,37097.0,74.9588,75.048,74.9092,74.939,37097.0
2024-12-13 15:30:00,75.58,75.87,75.57,75.86,154984.0,74.9291,75.2166,74.9191,75.2066,154984.0
2024-12-16 09:30:00,75.74,76.29,75.52,76.17,16097.0,75.0877,75.6329,74.8696,75.514,16097.0
2024-12-16 10:00:00,76.2,76.22,75.68,75.89,35487.0,75.5437,75.5635,75.0282,75.2364,35487.0
2024-12-16 10:30:00,75.85,76.01,75.69,75.73,26059.0,75.1967,75.3554,75.0381,75.0778,26059.0
2024-12-16 11:00:00,75.72,75.92,75.68,75.7,27395.0,75.0679,75.2661,75.0282,75.048,27395.0
2024-12-16 11:30:00,75.71,75.8,75.55,75.6,38844.0,75.0579,75.1472,74.8993,74.9489,38844.0
2024-12-16 12:00:00,75.63,75.8,75.56,75.6,12972.0,74.9786,75.1472,74.9092,74.9489,12972.0
2024-12-16 12:30:00,75.64,75.64,75.46,75.53,17992.0,74.9885,74.9885,74.8101,74.8795,17992.0
2024-12-16 13:00:00,75.54,75.68,75.5,75.63,30611.0,74.8894,75.0282,74.8497,74.9786,30611.0
2024-12-16 13:30:00,75.64,75.74,75.53,75.65,28155.0,74.9885,75.0877,74.8795,74.9985,28155.0
2024-12-16 14:00:00,75.71,75.75,75.38,75.38,19871.0,75.0579,75.0976,74.7308,74.7308,19871.0
2024-12-16 14:30:00,75.4,75.41,75.16,75.27,43866.0,74.7506,74.7605,74.5127,74.6217,43866.0
2024-12-16 15:00:00,75.26,75.34,74.89,74.97,127174.0,74.6118,74.6911,74.245,74.3243,127174.0
2024-12-16 15:30:00,74.95,75.04,74.75,74.95,185228.0,74.3045,74.3937,74.1062,74.3045,185228.0
2024-12-17 09:30:00,74.41,74.97,74.05,74.43,33402.0,73.7691,74.3243,73.4122,73.789,33402.0
2024-12-17 10:00:00,74.26,74.26,73.89,74.0,19612.0,73.6204,73.6204,73.2536,73.3627,19612.0
2024-12-17 10:30:00,73.95,73.96,73.67,73.92,29322.0,73.3131,73.323,73.0355,73.2834,29322.0
2024-12-17 11:00:00,73.89,74.35,73.85,73.94,30311.0,73.2536,73.7097,73.214,73.3032,30311.0
2024-12-17 11:30:00,73.9,74.01,73.83,73.99,18792.0,73.2635,73.3726,73.1941,73.3528,18792.0
2024-12-17 12:00:00,74.02,74.11,73.9,73.95,17391.0,73.3825,73.4717,73.2635,73.3131,17391.0
2024-12-17 12:30:00,73.95,74.14,73.95,74.14,8799.0,73.3131,73.5015,73.3131,73.5015,8799.0
2024-12-17 13:00:00,74.14,74.2,73.97,74.02,11080.0,73.5015,73.5609,73.3329,73.3825,11080.0
2024-12-17 13:30:00,74.02,74.02,73.86,73.95,20601.0,73.3825,73.3825,73.2239,73.3131,20601.0
2024-12-17 14:00:00,73.92,74.02,73.8,73.8,21857.0,73.2834,73.3825,73.1644,73.1644,21857.0
2024-12-17 14:30:00,73.71,73.79,73.67,73.76,28081.0,73.0752,73.1545,73.0355,73.1247,28081.0
2024-12-17 15:00:00,73.76,73.83,73.67,73.78,31113.0,73.1247,73.1941,73.0355,73.1446,31113.0
2024-12-17 15:30:00,73.76,74.04,73.68,73.8,121108.0,73.1247,73.4023,73.0454,73.1644,121108.0
2024-12-18 09:30:00,74.02,74.28,73.66,73.95,7966.0,73.3825,73.6403,73.0256,73.3131,7966.0
2024-12-18 10:00:00,73.95,73.96,73.64,73.75,23473.0,73.3131,73.323,73.0058,73.1148,23473.0
2024-12-18 10:30:00,73.76,73.94,73.66,73.69,27208.0,73.1247,73.3032,73.0256,73.0553,27208.0
2024-12-18 11:00:00,73.69,73.77,73.42,73.71,14480.0,73.0553,73.1346,72.7877,73.0752,14480.0
2024-12-18 11:30:00,73.68,73.71,73.47,73.48,18860.0,73.0454,73.0752,72.8372,72.8471,18860.0
2024-12-18 12:00:00,73.47,73.72,73.37,73.64,34131.0,72.8372,73.0851,72.7381,73.0058,34131.0
2024-12-18 12:30:00,73.66,73.7,73.62,73.62,15732.0,73.0256,73.0653,72.9859,72.9859,15732.0
2024-12-18 13:00:00,73.62,73.79,73.58,73.73,18590.0,72.9859,73.1545,72.9463,73.095,18590.0
2024-12-18 13:30:00,73.73,73.81,73.66,73.7,25483.0,73.095,73.1743,73.0256,73.0653,25483.0
2024-12-18 14:00:00,73.68,73.68,72.33,72.33,62378.0,73.0454,73.0454,71.7071,71.7071,62378.0
2024-12-18 14:30:00,72.37,72.72,71.51,71.51,56152.0,71.7467,72.0937,70.8941,70.8941,56152.0
2024-12-18 15:00:00,71.56,71.68,71.05,71.09,60285.0,70.9437,71.0626,70.4381,70.4777,60285.0
2024-12-18 15:30:00,71.09,71.19,69.99,70.03,335832.0,70.4777,70.5769,69.3872,69.4269,335832.0
2024-12-19 09:30:00,69.76,70.73,69.44,69.9,22337.0,69.1592,70.1208,68.8419,69.298,22337.0
2024-12-19 10:00:00,69.75,69.97,69.34,69.35,24068.0,69.1493,69.3674,68.7428,68.7527,24068.0
2024-12-19 10:30:00,69.39,69.53,68.84,69.12,17079.0,68.7924,68.9312,68.2471,68.5247,17079.0
2024-12-19 11:00:00,69.11,69.44,68.83,69.36,26993.0,68.5148,68.8419,68.2372,68.7626,26993.0
2024-12-19 11:30:00,69.37,69.44,69.16,69.3,17423.0,68.7725,68.8419,68.5644,68.7031,17423.0
2024-12-19 12:00:00,69.32,69.32,68.84,68.96,14271.0,68.723,68.723,68.2471,68.3661,14271.0
2024-12-19 12:30:00,68.86,68.86,68.66,68.81,25347.0,68.2669,68.2669,68.0687,68.2174,25347.0
2024-12-19 13:00:00,68.72,68.83,68.58,68.78,54832.0,68.1281,68.2372,67.9893,68.1876,54832.0
2024-12-19 13:30:00,68.75,69.3,68.7,69.3,67340.0,68.1579,68.7031,68.1083,68.7031,67340.0
2024-12-19 14:00:00,69.3,69.3,68.86,68.97,22247.0,68.7031,68.7031,68.2669,68.376,22247.0
2024-12-19 14:30:00,68.99,69.04,68.84,68.84,29030.0,68.3958,68.4454,68.2471,68.2471,29030.0
2024-12-19 15:00:00,68.85,68.98,68.8,68.83,52214.0,68.257,68.3859,68.2075,68.2372,52214.0
2024-12-19 15:30:00,68.84,68.85,68.53,68.58,209995.0,68.2471,68.257,67.9398,67.9893,209995.0
2024-12-20 09:30:00,68.66,69.19,68.07,68.8,69939.0,68.0687,68.5941,67.4837,68.2075,69939.0
2024-12-20 10:00:00,68.93,69.22,68.78,69.14,39726.0,68.3363,68.6238,68.1876,68.5445,39726.0
2024-12-20 10:30:00,69.14,69.37,69.08,69.22,24678.0,68.5445,68.7725,68.485,68.6238,24678.0
2024-12-20 11:00:00,69.22,69.69,69.22,69.59,23639.0,68.6238,69.0898,68.6238,68.9906,23639.0
2024-12-20 11:30:00,69.65,70.04,69.59,69.91,18898.0,69.0501,69.4368,68.9906,69.3079,18898.0
2024-12-20 12:00:00,69.88,70.14,69.82,70.09,22060.0,69.2782,69.5359,69.2187,69.4863,22060.0
2024-12-20 12:30:00,70.06,70.06,69.82,69.92,12779.0,69.4566,69.4566,69.2187,69.3178,12779.0
2024-12-20 13:00:00,69.86,70.01,69.41,69.48,14968.0,69.2583,69.407,68.8122,68.8816,14968.0
2024-12-20 13:30:00,69.47,69.71,69.39,69.54,27329.0,68.8717,69.1096,68.7924,68.9411,27329.0
2024-12-20 14:00:00,69.56,69.7,69.47,69.66,20980.0,68.9609,69.0997,68.8717,69.06,20980.0
2024-12-20 14:30:00,69.69,69.88,69.66,69.69,45505.0,69.0898,69.2782,69.06,69.0898,45505.0
2024-12-20 15:00:00,69.69,69.71,69.39,69.56,47913.0,69.0898,69.1096,68.7924,68.9609,47913.0
2024-12-20 15:30:00,69.56,69.82,69.36,69.65,346112.0,68.9609,69.2187,68.7626,69.0501,346112.0
2024-12-23 09:30:00,69.12,69.64,68.84,69.15,76340.0,68.5247,69.0402,68.2471,68.5544,76340.0
2024-12-23 10:00:00,69.17,69.37,68.95,69.37,21072.0,68.5743,68.7725,68.3562,68.7725,21072.0
2024-12-23 10:30:00,69.45,69.48,68.99,69.23,32512.0,68.8519,68.8816,68.3958,68.6338,32512.0
2024-12-23 11:00:00,69.18,69.51,69.17,69.36,15395.0,68.5842,68.9113,68.5743,68.7626,15395.0
2024-12-23 11:30:00,69.34,69.62,69.19,69.62,15931.0,68.7428,69.0204,68.5941,69.0204,15931.0
2024-12-23 12:00:00,69.62,69.68,69.52,69.62,18662.0,69.0204,69.0799,68.9213,69.0204,18662.0
2024-12-23 12:30:00,69.58,69.61,69.41,69.43,54225.0,68.9807,69.0105,68.8122,68.832,54225.0
2024-12-23 13:00:00,69.39,69.61,69.38,69.54,15258.0,68.7924,69.0105,68.7825,68.9411,15258.0
2024-12-23 13:30:00,69.53,69.54,69.24,69.43,17476.0,68.9312,68.9411,68.6437,68.832,17476.0
2024-12-23 14:00:00,69.44,69.62,69.34,69.56,15300.0,68.8419,69.0204,68.7428,68.9609,15300.0
2024-12-23 14:30:00,69.55,69.71,69.44,69.62,15392.0,68.951,69.1096,68.8419,69.0204,15392.0
2024-12-23 15:00:00,69.61,69.67,69.35,69.55,34428.0,69.0105,69.07,68.7527,68.951,34428.0
2024-12-23 15:30:00,69.53,69.78,69.43,69.65,126147.0,68.9312,69.179,68.832,69.0501,126147.0
2024-12-24 09:30:00,69.65,69.81,69.22,69.4,62199.0,69.0501,69.2088,68.6238,68.8023,62199.0
2024-12-24 10:00:00,69.53,69.63,69.36,69.49,13595.0,68.9312,69.0303,68.7626,68.8915,13595.0
2024-12-24 10:30:00,69.55,69.64,69.13,69.27,21605.0,68.951,69.0402,68.5346,68.6734,21605.0
2024-12-24 11:00:00,69.23,69.3,68.99,69.17,39196.0,68.6338,68.7031,68.3958,68.5743,39196.0
2024-12-24 11:30:00,69.18,69.4,69.01,69.22,20186.0,68.5842,68.8023,68.4156,68.6238,20186.0
2024-12-24 12:00:00,69.17,69.46,69.12,69.43,27793.0,68.5743,68.8618,68.5247,68.832,27793.0
2024-12-24 12:30:00,69.45,69.89,69.35,69.78,83076.0,68.8519,69.2881,68.7527,69.179,83076.0
2024-12-26 09:30:00,69.4,69.71,68.67,69.71,24460.0,68.8023,69.1096,68.0786,69.1096,24460.0
2024-12-26 10:00:00,69.59,69.66,69.36,69.49,41209.0,68.9906,69.06,68.7626,68.8915,41209.0
2024-12-26 10:30:00,69.53,69.7,69.44,69.68,35114.0,68.9312,69.0997,68.8419,69.0799,35114.0
2024-12-26 11:00:00,69.66,69.73,69.49,69.62,56088.0,69.06,69.1294,68.8915,69.0204,56088.0
2024-12-26 11:30:00,69.59,69.6,69.47,69.56,15964.0,68.9906,69.0006,68.8717,68.9609,15964.0
2024-12-26 12:00:00,69.54,69.58,69.34,69.4,18355.0,68.9411,68.9807,68.7428,68.8023,18355.0
2024-12-26 12:30:00,69.34,69.39,69.22,69.24,16999.0,68.7428,68.7924,68.6238,68.6437,16999.0
2024-12-26 13:00:00,69.27,69.65,69.27,69.57,14055.0,68.6734,69.0501,68.6734,68.9708,14055.0
2024-12-26 13:30:00,69.54,69.55,69.43,69.51,12416.0,68.9411,68.951,68.832,68.9113,12416.0
2024-12-26 14:00:00,69.48,69.53,69.46,69.49,12545.0,68.8816,68.9312,68.8618,68.8915,12545.0
2024-12-26 14:30:00,69.5,69.62,69.46,69.56,14602.0,68.9014,69.0204,68.8618,68.9609,14602.0
2024-12-26 15:00:00,69.56,69.7,69.5,69.59,27064.0,68.9609,69.0997,68.9014,68.9906,27064.0
2024-12-26 15:30:00,69.58,70.03,69.56,69.87,170707.0,68.9807,69.4269,68.9609,69.2682,170707.0
2024-12-27 09:30:00,69.11,70.13,68.97,70.0,12711.0,68.5148,69.526,68.376,69.3971,12711.0
2024-12-27 10:00:00,69.95,69.97,69.38,69.38,14380.0,69.3475,69.3674,68.7825,68.7825,14380.0
2024-12-27 10:30:00,69.33,69.63,69.33,69.45,20140.0,68.7329,69.0303,68.7329,68.8519,20140.0
2024-12-27 11:00:00,69.48,69.48,69.04,69.28,13181.0,68.8816,68.8816,68.4454,68.6833,13181.0
2024-12-27 11:30:00,69.25,69.34,68.79,68.8,11644.0,68.6536,68.7428,68.1975,68.2075,11644.0
2024-12-27 12:00:00,68.8,68.86,68.67,68.7,6914.0,68.2075,68.2669,68.0786,68.1083,6914.0
2024-12-27 12:30:00,68.7,68.78,68.54,68.74,20321.0,68.1083,68.1876,67.9497,68.148,20321.0
2024-12-27 13:00:00,68.73,68.94,68.72,68.74,8572.0,68.1381,68.3462,68.1281,68.148,8572.0
2024-12-27 13:30:00,68.68,69.03,68.68,68.96,12550.0,68.0885,68.4355,68.0885,68.3661,12550.0
2024-12-27 14:00:00,68.91,69.16,68.82,69.09,9221.0,68.3165,68.5644,68.2273,68.495,9221.0
2024-12-27 14:30:00,69.09,69.33,68.98,69.25,10189.0,68.495,68.7329,68.3859,68.6536,10189.0
2024-12-27 15:00:00,69.25,69.25,68.84,68.98,15747.0,68.6536,68.6536,68.2471,68.3859,15747.0
2024-12-27 15:30:00,68.93,69.23,68.83,69.19,96621.0,68.3363,68.6338,68.2372,68.5941,96621.0
2024-12-30 09:30:00,69.11,69.11,67.54,67.74,20828.0,68.5148,68.5148,66.9583,67.1566,20828.0
2024-12-30 10:00:00,67.8,68.03,67.66,67.82,18460.0,67.2161,67.4441,67.0773,67.2359,18460.0
2024-12-30 10:30:00,67.82,68.03,67.61,68.03,16356.0,67.2359,67.4441,67.0277,67.4441,16356.0
2024-12-30 11:00:00,68.03,68.33,68.03,68.3,14511.0,67.4441,67.7415,67.4441,67.7118,14511.0
2024-12-30 11:30:00,68.3,68.51,68.24,68.32,13543.0,67.7118,67.92,67.6523,67.7316,13543.0
2024-12-30 12:00:00,68.33,68.47,68.26,68.36,24043.0,67.7415,67.8803,67.6721,67.7712,24043.0
2024-12-30 12:30:00,68.31,68.52,68.27,68.46,13982.0,67.7217,67.9299,67.682,67.8704,13982.0
2024-12-30 13:00:00,68.45,68.64,68.36,68.46,15448.0,67.8605,68.0488,67.7712,67.8704,15448.0
2024-12-30 13:30:00,68.46,68.58,68.41,68.53,17762.0,67.8704,67.9893,67.8208,67.9398,17762.0
2024-12-30 14:00:00,68.56,68.58,68.28,68.38,16179.0,67.9695,67.9893,67.6919,67.7911,16179.0
2024-12-30 14:30:00,68.38,68.57,68.36,68.56,11653.0,67.7911,67.9794,67.7712,67.9695,11653.0
2024-12-30 15:00:00,68.53,68.68,68.43,68.5,17149.0,67.9398,68.0885,67.8406,67.91,17149.0
2024-12-30 15:30:00,68.5,68.58,68.26,68.3,90051.0,67.91,67.9893,67.6721,67.7118,90051.0
2024-12-31 09:30:00,68.88,69.04,68.53,68.79,16714.0,68.2868,68.4454,67.9398,68.1975,16714.0
2024-12-31 10:00:00,68.96,69.07,68.69,68.98,3864.0,68.3661,68.4751,68.0984,68.3859,3864.0
2024-12-31 10:30:00,68.96,69.15,68.87,68.97,11734.0,68.3661,68.5544,68.2769,68.376,11734.0
2024-12-31 11:00:00,68.91,68.91,68.52,68.65,10418.0,68.3165,68.3165,67.9299,68.0587,10418.0
2024-12-31 11:30:00,68.7,68.72,68.49,68.5,8193.0,68.1083,68.1281,67.9001,67.91,8193.0
2024-12-31 12:00:00,68.47,68.57,68.27,68.35,11051.0,67.8803,67.9794,67.682,67.7613,11051.0
2024-12-31 12:30:00,68.37,68.54,68.17,68.53,13125.0,67.7812,67.9497,67.5829,67.9398,13125.0
2024-12-31 13:00:00,68.49,68.49,68.05,68.11,13809.0,67.9001,67.9001,67.4639,67.5234,13809.0
2024-12-31 13:30:00,68.11,68.43,68.07,68.23,19199.0,67.5234,67.8406,67.4837,67.6424,19199.0
2024-12-31 14:00:00,68.18,68.39,68.1,68.13,14791.0,67.5928,67.801,67.5135,67.5432,14791.0
2024-12-31 14:30:00,68.12,68.27,67.98,68.27,21999.0,67.5333,67.682,67.3945,67.682,21999.0
2024-12-31 15:00:00,68.19,68.36,68.13,68.32,19956.0,67.6027,67.7712,67.5432,67.7316,19956.0
2024-12-31 15:30:00,68.3,68.38,68.05,68.33,117096.0,67.7118,67.7911,67.4639,67.7415,117096.0
2025-01-02 09:30:00,68.93,69.62,68.64,69.34,80357.0,68.3363,69.0204,68.0488,68.7428,80357.0
2025-01-02 10:00:00,69.34,69.35,68.65,68.82,32606.0,68.7428,68.7527,68.0587,68.2273,32606.0
2025-01-02 10:30:00,68.89,68.91,68.69,68.74,61740.0,68.2967,68.3165,68.0984,68.148,61740.0
2025-01-02 11:00:00,68.74,68.74,68.45,68.56,22156.0,68.148,68.148,67.8605,67.9695,22156.0
2025-01-02 11:30:00,68.59,68.71,68.47,68.57,29008.0,67.9993,68.1182,67.8803,67.9794,29008.0
2025-01-02 12:00:00,68.61,68.74,68.23,68.31,31588.0,68.0191,68.148,67.6424,67.7217,31588.0
2025-01-02 12:30:00,68.27,68.29,67.93,68.19,27593.0,67.682,67.7018,67.3449,67.6027,27593.0
2025-01-02 13:00:00,68.18,68.18,67.74,67.88,25169.0,67.5928,67.5928,67.1566,67.2954,25169.0
2025-01-02 13:30:00,67.85,67.9,67.64,67.86,23825.0,67.2656,67.3152,67.0574,67.2755,23825.0
2025-01-02 14:00:00,67.87,67.89,67.69,67.81,23970.0,67.2855,67.3053,67.107,67.226,23970.0
2025-01-02 14:30:00,67.81,67.81,67.47,67.47,33331.0,67.226,67.226,66.8889,66.8889,33331.0
2025-01-02 15:00:00,67.47,67.82,67.45,67.81,48402.0,66.8889,67.2359,66.8691,67.226,48402.0
2025-01-02 15:30:00,67.81,67.86,67.58,67.62,200870.0,67.226,67.2755,66.998,67.0376,200870.0
2025-01-03 09:30:00,67.89,68.11,67.54,67.73,26065.0,67.3053,67.5234,66.9583,67.1467,26065.0
2025-01-03 10:00:00,67.67,68.08,67.5,68.05,53993.0,67.0872,67.4937,66.9187,67.4639,53993.0
2025-01-03 10:30:00,68.02,68.09,67.9,68.03,36966.0,67.4342,67.5036,67.3152,67.4441,36966.0
2025-01-03 11:00:00,68.05,68.11,67.71,67.74,32742.0,67.4639,67.5234,67.1268,67.1566,32742.0
2025-01-03 11:30:00,67.82,68.01,67.81,67.83,27865.0,67.2359,67.4243,67.226,67.2458,27865.0
2025-01-03 12:00:00,67.86,68.08,67.83,67.97,31960.0,67.2755,67.4937,67.2458,67.3846,31960.0
2025-01-03 12:30:00,68.0,68.04,67.92,67.92,22843.0,67.4143,67.454,67.335,67.335,22843.0
2025-01-03 13:00:00,67.94,68.25,67.88,68.25,38802.0,67.3549,67.6622,67.2954,67.6622,38802.0
2025-01-03 13:30:00,68.22,68.36,68.2,68.27,22660.0,67.6324,67.7712,67.6126,67.682,22660.0
2025-01-03 14:00:00,68.27,68.33,68.25,68.25,23810.0,67.682,67.7415,67.6622,67.6622,23810.0
2025-01-03 14:30:00,68.26,68.34,68.2,68.24,32418.0,67.6721,67.7514,67.6126,67.6523,32418.0
2025-01-03 15:00:00,68.24,68.39,68.23,68.38,60421.0,67.6523,67.801,67.6424,67.7911,60421.0
2025-01-03 15:30:00,68.36,68.39,68.13,68.18,147665.0,67.7712,67.801,67.5432,67.5928,147665.0
2025-01-06 09:30:00,68.47,69.89,68.33,69.86,144547.0,67.8803,69.2881,67.7415,69.2583,144547.0
2025-01-06 10:00:00,69.86,69.87,69.44,69.77,39865.0,69.2583,69.2682,68.8419,69.1691,39865.0
2025-01-06 10:30:00,69.74,69.74,69.5,69.57,43231.0,69.1394,69.1394,68.9014,68.9708,43231.0
2025-01-06 11:00:00,69.57,69.75,69.42,69.58,27352.0,68.9708,69.1493,68.8221,68.9807,27352.0
2025-01-06 11:30:00,69.58,69.88,69.56,69.79,54453.0,68.9807,69.2782,68.9609,69.1889,54453.0
2025-01-06 12:00:00,69.8,69.82,69.61,69.72,26576.0,69.1988,69.2187,69.0105,69.1195,26576.0
2025-01-06 12:30:00,69.72,69.72,69.27,69.41,35710.0,69.1195,69.1195,68.6734,68.8122,35710.0
2025-01-06 13:00:00,69.42,69.42,69.13,69.25,43337.0,68.8221,68.8221,68.5346,68.6536,43337.0
2025-01-06 13:30:00,69.25,69.25,68.96,68.98,22662.0,68.6536,68.6536,68.3661,68.3859,22662.0
2025-01-06 14:00:00,68.98,69.04,68.85,68.86,28860.0,68.3859,68.4454,68.257,68.2669,28860.0
2025-01-06 14:30:00,68.85,68.93,68.69,68.69,28281.0,68.257,68.3363,68.0984,68.0984,28281.0
2025-01-06 15:00:00,68.72,68.72,68.36,68.55,35105.0,68.1281,68.1281,67.7712,67.9596,35105.0
2025-01-06 15:30:00,68.57,68.6,68.22,68.35,159571.0,67.9794,68.0092,67.6324,67.7613,159571.0
2025-01-07 09:30:00,68.32,68.75,68.12,68.33,38164.0,67.7316,68.1579,67.5333,67.7415,38164.0
2025-01-07 10:00:00,68.33,68.33,67.23,67.71,30173.0,67.7415,67.7415,66.651,67.1268,30173.0
2025-01-07 10:30:00,67.8,67.84,67.35,67.79,45351.0,67.2161,67.2557,66.7699,67.2062,45351.0
2025-01-07 11:00:00,67.83,67.94,67.56,67.93,166073.0,67.2458,67.3549,66.9781,67.3449,166073.0
2025-01-07 11:30:00,67.93,67.95,67.58,67.62,67469.0,67.3449,67.3648,66.998,67.0376,67469.0
2025-01-07 12:00:00,67.62,67.98,67.61,67.94,38775.0,67.0376,67.3945,67.0277,67.3549,38775.0
2025-01-07 12:30:00,67.94,68.0,67.78,67.98,83879.0,67.3549,67.4143,67.1962,67.3945,83879.0
2025-01-07 13:00:00,67.95,68.12,67.93,68.03,38566.0,67.3648,67.5333,67.3449,67.4441,38566.0
2025-01-07 13:30:00,68.03,68.07,67.88,67.92,36698.0,67.4441,67.4837,67.2954,67.335,36698.0
2025-01-07 14:00:00,67.91,67.96,67.78,67.91,30040.0,67.3251,67.3747,67.1962,67.3251,30040.0
2025-01-07 14:30:00,67.91,68.02,67.83,67.86,47821.0,67.3251,67.4342,67.2458,67.2755,47821.0
2025-01-07 15:00:00,67.86,67.89,67.62,67.67,80224.0,67.2755,67.3053,67.0376,67.0872,80224.0
2025-01-07 15:30:00,67.68,68.1,67.48,68.01,421775.0,67.0971,67.5135,66.8988,67.4243,421775.0
2025-01-08 09:30:00,67.58,68.24,67.44,67.87,69785.0,66.998,67.6523,66.8592,67.2855,69785.0
2025-01-08 10:00:00,67.91,68.65,67.85,68.39,158822.0,67.3251,68.0587,67.2656,67.801,158822.0
2025-01-08 10:30:00,68.39,68.97,68.29,68.95,155544.0,67.801,68.376,67.7018,68.3562,155544.0
2025-01-08 11:00:00,68.95,69.9,68.88,69.77,161826.0,68.3562,69.298,68.2868,69.1691,161826.0
2025-01-08 11:30:00,69.76,70.04,69.5,69.61,95669.0,69.1592,69.4368,68.9014,69.0105,95669.0
2025-01-08 12:00:00,69.65,69.72,69.27,69.52,65761.0,69.0501,69.1195,68.6734,68.9213,65761.0
2025-01-08 12:30:00,69.54,69.63,69.41,69.57,40433.0,68.9411,69.0303,68.8122,68.9708,40433.0
2025-01-08 13:00:00,69.57,69.7,69.41,69.5,36287.0,68.9708,69.0997,68.8122,68.9014,36287.0
2025-01-08 13:30:00,69.5,69.71,69.05,69.09,50748.0,68.9014,69.1096,68.4553,68.495,50748.0
2025-01-08 14:00:00,69.1,69.58,69.08,69.46,36668.0,68.5049,68.9807,68.485,68.8618,36668.0
2025-01-08 14:30:00,69.46,69.46,69.17,69.28,75927.0,68.8618,68.8618,68.5743,68.6833,75927.0
2025-01-08 15:00:00,69.28,69.36,69.02,69.09,84218.0,68.6833,68.7626,68.4256,68.495,84218.0
2025-01-08 15:30:00,69.08,69.39,68.94,69.33,290996.0,68.485,68.7924,68.3462,68.7329,290996.0
2025-01-10 09:30:00,67.71,69.35,67.48,69.0,153085.0,67.1268,68.7527,66.8988,68.4057,153085.0
2025-01-10 10:00:00,68.88,69.0,68.43,68.79,34752.0,68.2868,68.4057,67.8406,68.1975,34752.0
2025-01-10 10:30:00,68.79,68.82,68.47,68.65,57819.0,68.1975,68.2273,67.8803,68.0587,57819.0
2025-01-10 11:00:00,68.69,68.92,68.52,68.78,35357.0,68.0984,68.3264,67.9299,68.1876,35357.0
2025-01-10 11:30:00,68.76,68.78,68.21,68.28,53412.0,68.1678,68.1876,67.6225,67.6919,53412.0
2025-01-10 12:00:00,68.28,68.33,68.14,68.3,31769.0,67.6919,67.7415,67.5531,67.7118,31769.0
2025-01-10 12:30:00,68.31,68.46,68.17,68.46,39132.0,67.7217,67.8704,67.5829,67.8704,39132.0
2025-01-10 13:00:00,68.43,68.78,68.38,68.72,68705.0,67.8406,68.1876,67.7911,68.1281,68705.0
2025-01-10 13:30:00,68.72,68.88,68.61,68.79,49763.0,68.1281,68.2868,68.0191,68.1975,49763.0
2025-01-10 14:00:00,68.82,68.95,68.68,68.92,58738.0,68.2273,68.3562,68.0885,68.3264,58738.0
2025-01-10 14:30:00,68.92,69.0,68.78,68.9,92062.0,68.3264,68.4057,68.1876,68.3066,92062.0
2025-01-10 15:00:00,68.9,68.92,68.65,68.82,62830.0,68.3066,68.3264,68.0587,68.2273,62830.0
2025-01-10 15:30:00,68.8,69.06,68.74,69.04,214218.0,68.2075,68.4652,68.148,68.4454,214218.0
2025-01-13 09:30:00,68.87,69.52,68.68,69.46,32505.0,68.2769,68.9213,68.0885,68.8618,32505.0
2025-01-13 10:00:00,69.46,70.1,69.44,69.74,59400.0,68.8618,69.4963,68.8419,69.1394,59400.0
2025-01-13 10:30:00,69.74,70.11,69.68,70.07,61576.0,69.1394,69.5062,69.0799,69.4665,61576.0
2025-01-13 11:00:00,70.06,70.07,69.64,69.93,37310.0,69.4566,69.4665,69.0402,69.3277,37310.0
2025-01-13 11:30:00,69.92,69.94,69.66,69.69,34726.0,69.3178,69.3376,69.06,69.0898,34726.0
2025-01-13 12:00:00,69.69,70.03,69.67,69.95,30165.0,69.0898,69.4269,69.07,69.3475,30165.0
2025-01-13 12:30:00,69.93,69.94,69.76,69.89,31781.0,69.3277,69.3376,69.1592,69.2881,31781.0
2025-01-13 13:00:00,69.89,70.02,69.78,69.96,33329.0,69.2881,69.4169,69.179,69.3575,33329.0
2025-01-13 13:30:00,69.98,70.09,69.88,70.02,33954.0,69.3773,69.4863,69.2782,69.4169,33954.0
2025-01-13 14:00:00,70.04,70.56,70.03,70.52,53363.0,69.4368,69.9523,69.4269,69.9126,53363.0
2025-01-13 14:30:00,70.53,70.8,70.42,70.76,91303.0,69.9226,70.1902,69.8135,70.1506,91303.0
2025-01-13 15:00:00,70.73,70.84,70.61,70.65,109480.0,70.1208,70.2299,70.0019,70.0415,109480.0
2025-01-13 15:30:00,70.64,71.06,70.44,70.82,220751.0,70.0316,70.448,69.8333,70.2101,220751.0
2025-01-14 09:30:00,71.58,72.29,71.58,71.81,39671.0,70.9635,71.6674,70.9635,71.1915,39671.0
2025-01-14 10:00:00,71.84,72.03,71.58,72.01,44053.0,71.2213,71.4096,70.9635,71.3898,44053.0
2025-01-14 10:30:00,72.02,72.3,71.86,72.12,122589.0,71.3997,71.6773,71.2411,71.4989,122589.0
2025-01-14 11:00:00,72.14,72.24,71.71,71.84,44842.0,71.5187,71.6178,71.0924,71.2213,44842.0
2025-01-14 11:30:00,71.88,71.88,71.57,71.6,31461.0,71.2609,71.2609,70.9536,70.9833,31461.0
2025-01-14 12:00:00,71.62,71.83,71.56,71.72,38895.0,71.0032,71.2114,70.9437,71.1023,38895.0
2025-01-14 12:30:00,71.75,71.9,71.59,71.88,26803.0,71.132,71.2808,70.9734,71.2609,26803.0
2025-01-14 13:00:00,71.89,72.26,71.85,72.26,47872.0,71.2708,71.6377,71.2312,71.6377,47872.0
2025-01-14 13:30:00,72.25,72.28,72.16,72.24,36662.0,71.6277,71.6575,71.5385,71.6178,36662.0
2025-01-14 14:00:00,72.22,72.29,72.11,72.25,52918.0,71.598,71.6674,71.4889,71.6277,52918.0
2025-01-14 14:30:00,72.23,72.29,71.93,71.97,60517.0,71.6079,71.6674,71.3105,71.3502,60517.0
2025-01-14 15:00:00,71.98,72.39,71.78,72.34,122234.0,71.3601,71.7665,71.1618,71.717,122234.0
2025-01-14 15:30:00,72.34,72.62,72.13,72.61,140198.0,71.717,71.9946,71.5088,71.9846,140198.0
2025-01-15 09:30:00,74.9,74.92,73.82,74.34,75439.0,74.2549,74.2747,73.1842,73.6997,75439.0
2025-01-15 10:00:00,74.34,74.49,73.96,74.34,79245.0,73.6997,73.8484,73.323,73.6997,79245.0
2025-01-15 10:30:00,74.44,74.5,73.98,74.31,111784.0,73.7989,73.8584,73.3428,73.67,111784.0
2025-01-15 11:00:00,74.31,74.52,74.22,74.23,60273.0,73.67,73.8782,73.5808,73.5907,60273.0
2025-01-15 11:30:00,74.22,74.31,74.0,74.29,90989.0,73.5808,73.67,73.3627,73.6502,90989.0
2025-01-15 12:00:00,74.32,74.42,74.23,74.39,81866.0,73.6799,73.7791,73.5907,73.7493,81866.0
2025-01-15 12:30:00,74.39,74.41,74.26,74.26,26995.0,73.7493,73.7691,73.6204,73.6204,26995.0
2025-01-15 13:00:00,74.29,74.5,74.23,74.47,47814.0,73.6502,73.8584,73.5907,73.8286,47814.0
2025-01-15 13:30:00,74.47,74.62,74.31,74.43,37526.0,73.8286,73.9773,73.67,73.789,37526.0
2025-01-15 14:00:00,74.43,74.62,74.41,74.6,38977.0,73.789,73.9773,73.7691,73.9575,38977.0
2025-01-15 14:30:00,74.64,74.93,74.64,74.71,28097.0,73.9972,74.2847,73.9972,74.0666,28097.0
2025-01-15 15:00:00,74.71,74.73,74.45,74.52,92403.0,74.0666,74.0864,73.8088,73.8782,92403.0
2025-01-15 15:30:00,74.52,74.56,74.09,74.3,484766.0,73.8782,73.9178,73.4519,73.6601,484766.0
2025-01-16 09:30:00,74.14,74.36,73.38,73.39,40864.0,73.5015,73.7196,72.748,72.7579,40864.0
2025-01-16 10:00:00,73.45,73.96,73.21,73.96,90453.0,72.8174,73.323,72.5795,73.323,90453.0
2025-01-16 10:30:00,73.98,74.19,73.83,74.18,24201.0,73.3428,73.551,73.1941,73.5411,24201.0
2025-01-16 11:00:00,74.19,74.53,74.18,74.53,29259.0,73.551,73.8881,73.5411,73.8881,29259.0
2025-01-16 11:30:00,74.53,74.62,74.4,74.51,34607.0,73.8881,73.9773,73.7592,73.8683,34607.0
2025-01-16 12:00:00,74.51,74.52,74.18,74.3,36913.0,73.8683,73.8782,73.5411,73.6601,36913.0
2025-01-16 12:30:00,74.3,74.3,74.08,74.24,21883.0,73.6601,73.6601,73.442,73.6006,21883.0
2025-01-16 13:00:00,74.23,74.26,74.09,74.17,20082.0,73.5907,73.6204,73.4519,73.5312,20082.0
2025-01-16 13:30:00,74.16,74.34,74.0,74.26,27546.0,73.5213,73.6997,73.3627,73.6204,27546.0
2025-01-16 14:00:00,74.26,74.34,74.2,74.31,29655.0,73.6204,73.6997,73.5609,73.67,29655.0
2025-01-16 14:30:00,74.31,74.43,74.22,74.38,31237.0,73.67,73.789,73.5808,73.7394,31237.0
2025-01-16 15:00:00,74.39,74.56,74.27,74.36,51827.0,73.7493,73.9178,73.6303,73.7196,51827.0
2025-01-16 15:30:00,74.34,74.61,74.14,74.55,299431.0,73.6997,73.9674,73.5015,73.9079,299431.0
2025-01-17 09:30:00,75.39,75.39,74.72,74.93,30681.0,74.7407,74.7407,74.0765,74.2847,30681.0
2025-01-17 10:00:00,74.92,75.15,74.68,75.15,34835.0,74.2747,74.5028,74.0368,74.5028,34835.0
2025-01-17 10:30:00,75.21,75.36,75.05,75.05,39652.0,74.5622,74.711,74.4036,74.4036,39652.0
2025-01-17 11:00:00,75.09,75.18,74.85,74.92,36672.0,74.4433,74.5325,74.2053,74.2747,36672.0
2025-01-17 11:30:00,74.89,75.26,74.83,75.19,39373.0,74.245,74.6118,74.1855,74.5424,39373.0
2025-01-17 12:00:00,75.19,75.36,75.06,75.3,27453.0,74.5424,74.711,74.4135,74.6515,27453.0
2025-01-17 12:30:00,75.29,75.39,75.11,75.14,10927.0,74.6416,74.7407,74.4631,74.4929,10927.0
2025-01-17 13:00:00,75.14,75.28,75.04,75.17,14151.0,74.4929,74.6316,74.3937,74.5226,14151.0
2025-01-17 13:30:00,75.17,75.35,75.16,75.23,23170.0,74.5226,74.701,74.5127,74.5821,23170.0
2025-01-17 14:00:00,75.24,75.27,75.02,75.2,20961.0,74.592,74.6217,74.3739,74.5523,20961.0
2025-01-17 14:30:00,75.2,75.24,74.96,74.96,28752.0,74.5523,74.592,74.3144,74.3144,28752.0
2025-01-17 15:00:00,74.93,75.04,74.85,75.04,39414.0,74.2847,74.3937,74.2053,74.3937,39414.0
2025-01-17 15:30:00,75.02,75.02,74.54,74.6,218692.0,74.3739,74.3739,73.898,73.9575,218692.0
2025-01-21 09:30:00,75.42,75.82,74.85,75.23,54537.0,74.7704,75.167,74.2053,74.5821,54537.0
2025-01-21 10:00:00,75.16,75.17,74.57,74.75,34808.0,74.5127,74.5226,73.9278,74.1062,34808.0
2025-01-21 10:30:00,74.72,74.93,74.3,74.51,33749.0,74.0765,74.2847,73.6601,73.8683,33749.0
2025-01-21 11:00:00,74.51,74.51,74.16,74.42,30370.0,73.8683,73.8683,73.5213,73.7791,30370.0
2025-01-21 11:30:00,74.47,74.57,74.06,74.23,33420.0,73.8286,73.9278,73.4222,73.5907,33420.0
2025-01-21 12:00:00,74.23,74.49,74.15,74.45,24768.0,73.5907,73.8484,73.5114,73.8088,24768.0
2025-01-21 12:30:00,74.45,74.5,74.23,74.23,43941.0,73.8088,73.8584,73.5907,73.5907,43941.0
2025-01-21 13:00:00,74.23,74.34,73.99,74.32,22357.0,73.5907,73.6997,73.3528,73.6799,22357.0
2025-01-21 13:30:00,74.3,74.36,74.06,74.17,22204.0,73.6601,73.7196,73.4222,73.5312,22204.0
2025-01-21 14:00:00,74.21,74.31,74.06,74.29,21859.0,73.5709,73.67,73.4222,73.6502,21859.0
2025-01-21 14:30:00,74.3,74.48,74.22,74.28,34403.0,73.6601,73.8385,73.5808,73.6403,34403.0
2025-01-21 15:00:00,74.3,74.43,74.11,74.27,54125.0,73.6601,73.789,73.4717,73.6303,54125.0
2025-01-21 15:30:00,74.25,74.46,73.95,74.37,235662.0,73.6105,73.8187,73.3131,73.7295,235662.0
2025-01-22 09:30:00,74.0,74.0,73.39,73.55,45649.0,73.3627,73.3627,72.7579,72.9165,45649.0
2025-01-22 10:00:00,73.58,73.87,73.58,73.66,38457.0,72.9463,73.2338,72.9463,73.0256,38457.0
2025-01-22 10:30:00,73.62,73.77,73.41,73.7,92481.0,72.9859,73.1346,72.7777,73.0653,92481.0
2025-01-22 11:00:00,73.66,73.71,73.47,73.6,28748.0,73.0256,73.0752,72.8372,72.9661,28748.0
2025-01-22 11:30:00,73.63,73.86,73.48,73.48,33263.0,72.9959,73.2239,72.8471,72.8471,33263.0
2025-01-22 12:00:00,73.45,73.51,73.11,73.17,33935.0,72.8174,72.8769,72.4803,72.5398,33935.0
2025-01-22 12:30:00,73.13,73.39,73.09,73.27,40860.0,72.5002,72.7579,72.4605,72.639,40860.0
2025-01-22 13:00:00,73.24,73.72,73.17,73.57,103343.0,72.6092,73.0851,72.5398,72.9364,103343.0
2025-01-22 13:30:00,73.56,73.71,73.46,73.47,61752.0,72.9265,73.0752,72.8273,72.8372,61752.0
2025-01-22 14:00:00,73.46,73.49,73.25,73.27,21644.0,72.8273,72.8571,72.6191,72.639,21644.0
2025-01-22 14:30:00,73.27,73.54,73.25,73.45,26338.0,72.639,72.9066,72.6191,72.8174,26338.0
2025-01-22 15:00:00,73.45,73.48,73.08,73.31,81154.0,72.8174,72.8471,72.4506,72.6786,81154.0
2025-01-22 15:30:00,73.35,73.42,73.05,73.16,193804.0,72.7183,72.7877,72.4209,72.5299,193804.0
2025-01-23 09:30:00,73.08,73.7,72.51,73.0,41730.0,72.4506,73.0653,71.8855,72.3713,41730.0
2025-01-23 10:00:00,73.0,73.03,72.38,72.39,67179.0,72.3713,72.401,71.7566,71.7665,67179.0
2025-01-23 10:30:00,72.38,72.75,72.31,72.62,38306.0,71.7566,72.1234,71.6872,71.9946,38306.0
2025-01-23 11:00:00,72.6,73.1,72.6,73.03,35175.0,71.9747,72.4704,71.9747,72.401,35175.0
2025-01-23 11:30:00,73.11,73.31,73.0,73.19,18124.0,72.4803,72.6786,72.3713,72.5596,18124.0
2025-01-23 12:00:00,73.21,73.64,73.21,73.54,39929.0,72.5795,73.0058,72.5795,72.9066,39929.0
2025-01-23 12:30:00,73.62,73.64,73.3,73.31,60533.0,72.9859,73.0058,72.6687,72.6786,60533.0
2025-01-23 13:00:00,73.3,73.39,72.83,72.94,33205.0,72.6687,72.7579,72.2027,72.3118,33205.0
2025-01-23 13:30:00,72.94,73.05,72.75,72.8,81339.0,72.3118,72.4209,72.1234,72.173,81339.0
2025-01-23 14:00:00,72.79,72.85,72.54,72.72,54069.0,72.1631,72.2226,71.9152,72.0937,54069.0
2025-01-23 14:30:00,72.71,72.78,72.59,72.59,63671.0,72.0838,72.1532,71.9648,71.9648,63671.0
2025-01-23 15:00:00,72.57,72.68,72.5,72.53,77780.0,71.945,72.054,71.8756,71.9053,77780.0
2025-01-23 15:30:00,72.52,72.99,72.32,72.87,292008.0,71.8954,72.3614,71.6971,72.2424,292008.0
2025-01-24 09:30:00,73.08,73.08,71.92,72.13,36207.0,72.4506,72.4506,71.3006,71.5088,36207.0
2025-01-24 10:00:00,72.14,72.76,72.08,72.68,35346.0,71.5187,72.1333,71.4592,72.054,35346.0
2025-01-24 10:30:00,72.65,72.84,72.54,72.68,25421.0,72.0243,72.2127,71.9152,72.054,25421.0
2025-01-24 11:00:00,72.62,72.79,72.52,72.75,21549.0,71.9946,72.1631,71.8954,72.1234,21549.0
2025-01-24 11:30:00,72.85,73.0,72.69,72.99,16070.0,72.2226,72.3713,72.064,72.3614,16070.0
2025-01-24 12:00:00,73.0,73.06,72.89,72.91,54967.0,72.3713,72.4308,72.2622,72.2821,54967.0
2025-01-24 12:30:00,72.92,72.94,72.72,72.75,21371.0,72.292,72.3118,72.0937,72.1234,21371.0
2025-01-24 13:00:00,72.75,72.88,72.69,72.75,18485.0,72.1234,72.2523,72.064,72.1234,18485.0
2025-01-24 13:30:00,72.74,72.89,72.74,72.81,20234.0,72.1135,72.2622,72.1135,72.1829,20234.0
2025-01-24 14:00:00,72.79,72.89,72.64,72.68,21724.0,72.1631,72.2622,72.0144,72.054,21724.0
2025-01-24 14:30:00,72.7,72.74,72.47,72.53,23944.0,72.0739,72.1135,71.8458,71.9053,23944.0
2025-01-24 15:00:00,72.52,72.56,72.37,72.39,27788.0,71.8954,71.9351,71.7467,71.7665,27788.0
2025-01-24 15:30:00,72.4,72.6,72.32,72.52,196275.0,71.7764,71.9747,71.6971,71.8954,196275.0
2025-01-27 09:30:00,73.16,75.68,73.09,74.97,188029.0,72.5299,75.0282,72.4605,74.3243,188029.0
2025-01-27 10:00:00,74.97,75.11,74.58,75.0,144948.0,74.3243,74.4631,73.9377,74.3541,144948.0
2025-01-27 10:30:00,74.91,75.1,74.68,74.69,73710.0,74.2648,74.4532,74.0368,74.0467,73710.0
2025-01-27 11:00:00,74.68,74.98,74.52,74.84,33921.0,74.0368,74.3342,73.8782,74.1954,33921.0
2025-01-27 11:30:00,74.8,74.96,74.43,74.5,39343.0,74.1558,74.3144,73.789,73.8584,39343.0
2025-01-27 12:00:00,74.47,75.05,74.47,74.99,74676.0,73.8286,74.4036,73.8286,74.3441,74676.0
2025-01-27 12:30:00,75.02,75.2,74.9,74.97,37494.0,74.3739,74.5523,74.2549,74.3243,37494.0
2025-01-27 13:00:00,74.99,75.06,74.54,74.54,29350.0,74.3441,74.4135,73.898,73.898,29350.0
2025-01-27 13:30:00,74.57,74.75,74.47,74.57,32092.0,73.9278,74.1062,73.8286,73.9278,32092.0
2025-01-27 14:00:00,74.59,75.07,74.59,75.06,27857.0,73.9476,74.4235,73.9476,74.4135,27857.0
2025-01-27 14:30:00,75.03,75.16,74.84,74.85,39521.0,74.3838,74.5127,74.1954,74.2053,39521.0
2025-01-27 15:00:00,74.83,75.09,74.75,75.0,43389.0,74.1855,74.4433,74.1062,74.3541,43389.0
2025-01-27 15:30:00,75.03,75.16,74.69,74.85,238070.0,74.3838,74.5127,74.0467,74.2053,238070.0
2025-01-28 09:30:00,74.21,74.53,73.5,73.85,32359.0,73.5709,73.8881,72.867,73.214,32359.0
2025-01-28 10:00:00,73.9,74.01,73.19,73.34,44438.0,73.2635,73.3726,72.5596,72.7084,44438.0
2025-01-28 10:30:00,73.36,73.98,73.27,73.92,101704.0,72.7282,73.3428,72.639,73.2834,101704.0
2025-01-28 11:00:00,73.92,74.09,73.26,73.27,24169.0,73.2834,73.4519,72.629,72.639,24169.0
2025-01-28 11:30:00,73.29,73.32,72.95,73.05,18787.0,72.6588,72.6885,72.3217,72.4209,18787.0
2025-01-28 12:00:00,73.05,73.13,72.88,73.03,20360.0,72.4209,72.5002,72.2523,72.401,20360.0
2025-01-28 12:30:00,73.07,73.23,73.01,73.04,16470.0,72.4407,72.5993,72.3812,72.4109,16470.0
2025-01-28 13:00:00,73.09,73.34,73.05,73.14,11666.0,72.4605,72.7084,72.4209,72.5101,11666.0
2025-01-28 13:30:00,73.14,73.36,73.08,73.08,14544.0,72.5101,72.7282,72.4506,72.4506,14544.0
2025-01-28 14:00:00,73.12,73.25,73.08,73.21,16668.0,72.4902,72.6191,72.4506,72.5795,16668.0
2025-01-28 14:30:00,73.23,73.42,73.2,73.3,17010.0,72.5993,72.7877,72.5696,72.6687,17010.0
2025-01-28 15:00:00,73.29,73.46,73.27,73.32,26945.0,72.6588,72.8273,72.639,72.6885,26945.0
2025-01-28 15:30:00,73.3,73.39,72.93,72.94,187270.0,72.6687,72.7579,72.3019,72.3118,187270.0
2025-01-29 09:30:00,73.09,73.55,72.96,73.17,26184.0,72.4605,72.9165,72.3316,72.5398,26184.0
2025-01-29 10:00:00,73.16,73.37,73.13,73.29,13197.0,72.5299,72.7381,72.5002,72.6588,13197.0
2025-01-29 10:30:00,73.33,73.35,72.81,72.81,14410.0,72.6984,72.7183,72.1829,72.1829,14410.0
2025-01-29 11:00:00,72.81,72.93,72.75,72.83,8755.0,72.1829,72.3019,72.1234,72.2027,8755.0
2025-01-29 11:30:00,72.84,72.89,72.66,72.73,13049.0,72.2127,72.2622,72.0342,72.1036,13049.0
2025-01-29 12:00:00,72.75,72.92,72.74,72.9,8467.0,72.1234,72.292,72.1135,72.2721,8467.0
2025-01-29 12:30:00,72.89,73.12,72.87,73.08,5112.0,72.2622,72.4902,72.2424,72.4506,5112.0
2025-01-29 13:00:00,73.08,73.32,73.02,73.26,10219.0,72.4506,72.6885,72.3911,72.629,10219.0
2025-01-29 13:30:00,73.3,73.3,73.07,73.17,16344.0,72.6687,72.6687,72.4407,72.5398,16344.0
2025-01-29 14:00:00,73.11,73.11,71.96,71.96,28551.0,72.4803,72.4803,71.3402,71.3402,28551.0
2025-01-29 14:30:00,71.94,72.53,71.86,72.14,35781.0,71.3204,71.9053,71.2411,71.5187,35781.0
2025-01-29 15:00:00,72.11,72.22,71.71,72.08,22238.0,71.4889,71.598,71.0924,71.4592,22238.0
2025-01-29 15:30:00,72.08,72.49,71.99,72.05,136226.0,71.4592,71.8657,71.37,71.4295,136226.0
2025-01-30 09:30:00,72.78,73.05,72.43,72.89,13791.0,72.1532,72.4209,71.8062,72.2622,13791.0
2025-01-30 10:00:00,73.13,73.92,73.02,73.6,37943.0,72.5002,73.2834,72.3911,72.9661,37943.0
2025-01-30 10:30:00,73.61,73.93,73.28,73.28,39056.0,72.976,73.2933,72.6489,72.6489,39056.0
2025-01-30 11:00:00,73.29,73.38,72.99,73.26,47882.0,72.6588,72.748,72.3614,72.629,47882.0
2025-01-30 11:30:00,73.22,73.32,73.14,73.17,12332.0,72.5894,72.6885,72.5101,72.5398,12332.0
2025-01-30 12:00:00,73.2,73.36,72.98,73.14,23440.0,72.5696,72.7282,72.3515,72.5101,23440.0
2025-01-30 12:30:00,73.19,73.55,73.14,73.51,18354.0,72.5596,72.9165,72.5101,72.8769,18354.0
2025-01-30 13:00:00,73.53,73.86,73.51,73.73,18147.0,72.8967,73.2239,72.8769,73.095,18147.0
2025-01-30 13:30:00,73.73,73.88,73.72,73.76,22130.0,73.095,73.2437,73.0851,73.1247,22130.0
2025-01-30 14:00:00,73.78,73.78,73.58,73.63,21739.0,73.1446,73.1446,72.9463,72.9959,21739.0
2025-01-30 14:30:00,73.6,73.68,73.52,73.62,24071.0,72.9661,73.0454,72.8868,72.9859,24071.0
2025-01-30 15:00:00,73.65,73.88,73.62,73.75,35886.0,73.0157,73.2437,72.9859,73.1148,35886.0
2025-01-30 15:30:00,73.76,73.87,72.53,73.3,241183.0,73.1247,73.2338,71.9053,72.6687,241183.0
2025-01-31 09:30:00,73.25,73.36,72.61,72.82,20168.0,72.6191,72.7282,71.9846,72.1928,20168.0
2025-01-31 10:00:00,72.72,73.16,72.65,72.92,15308.0,72.0937,72.5299,72.0243,72.292,15308.0
2025-01-31 10:30:00,72.92,73.03,72.7,72.76,14077.0,72.292,72.401,72.0739,72.1333,14077.0
2025-01-31 11:00:00,72.79,72.92,72.63,72.77,16914.0,72.1631,72.292,72.0045,72.1433,16914.0
2025-01-31 11:30:00,72.81,72.86,72.62,72.64,17021.0,72.1829,72.2325,71.9946,72.0144,17021.0
2025-01-31 12:00:00,72.62,73.17,72.58,73.16,20945.0,71.9946,72.5398,71.9549,72.5299,20945.0
2025-01-31 12:30:00,73.16,73.32,73.16,73.17,19110.0,72.5299,72.6885,72.5299,72.5398,19110.0
2025-01-31 13:00:00,73.17,73.32,72.57,72.57,22565.0,72.5398,72.6885,71.945,71.945,22565.0
2025-01-31 13:30:00,72.57,72.57,71.73,71.88,103407.0,71.945,71.945,71.1122,71.2609,103407.0
2025-01-31 14:00:00,71.92,72.03,71.59,71.91,37781.0,71.3006,71.4096,70.9734,71.2907,37781.0
2025-01-31 14:30:00,71.92,72.04,71.64,71.86,25361.0,71.3006,71.4195,71.023,71.2411,25361.0
2025-01-31 15:00:00,71.83,71.83,71.38,71.65,41561.0,71.2114,71.2114,70.7652,71.0329,41561.0
2025-01-31 15:30:00,71.66,71.91,71.5,71.67,236115.0,71.0428,71.2907,70.8842,71.0527,236115.0
2025-02-03 09:30:00,69.34,69.75,68.35,68.38,88080.0,68.7428,69.1493,67.7613,67.7911,88080.0
2025-02-03 10:00:00,68.41,69.91,68.27,69.91,99399.0,67.8208,69.3079,67.682,69.3079,99399.0
2025-02-03 10:30:00,69.87,70.13,69.41,70.01,74008.0,69.2682,69.526,68.8122,69.407,74008.0
2025-02-03 11:00:00,69.94,70.22,69.6,70.0,208959.0,69.3376,69.6152,69.0006,69.3971,208959.0
2025-02-03 11:30:00,70.08,70.18,69.81,69.94,52964.0,69.4764,69.5756,69.2088,69.3376,52964.0
2025-02-03 12:00:00,69.92,69.95,69.61,69.73,62378.0,69.3178,69.3475,69.0105,69.1294,62378.0
2025-02-03 12:30:00,69.7,69.81,69.39,69.64,47759.0,69.0997,69.2088,68.7924,69.0402,47759.0
2025-02-03 13:00:00,69.6,69.98,69.42,69.73,65685.0,69.0006,69.3773,68.8221,69.1294,65685.0
2025-02-03 13:30:00,69.73,69.93,69.64,69.73,45757.0,69.1294,69.3277,69.0402,69.1294,45757.0
2025-02-03 14:00:00,69.72,69.8,69.67,69.68,36620.0,69.1195,69.1988,69.07,69.0799,36620.0
2025-02-03 14:30:00,69.69,69.71,69.49,69.57,86267.0,69.0898,69.1096,68.8915,68.9708,86267.0
2025-02-03 15:00:00,69.58,69.73,69.19,69.21,103073.0,68.9807,69.1294,68.5941,68.6139,103073.0
2025-02-03 15:30:00,69.2,69.41,68.83,68.91,326317.0,68.604,68.8122,68.2372,68.3165,326317.0
2025-02-04 09:30:00,68.69,68.92,68.08,68.38,91468.0,68.0984,68.3264,67.4937,67.7911,91468.0
2025-02-04 10:00:00,68.42,69.24,68.42,68.57,97373.0,67.8307,68.6437,67.8307,67.9794,97373.0
2025-02-04 10:30:00,68.51,69.0,68.49,68.7,95361.0,67.92,68.4057,67.9001,68.1083,95361.0
2025-02-04 11:00:00,68.72,69.44,68.71,69.38,41641.0,68.1281,68.8419,68.1182,68.7825,41641.0
2025-02-04 11:30:00,69.49,69.61,69.19,69.27,32919.0,68.8915,69.0105,68.5941,68.6734,32919.0
2025-02-04 12:00:00,69.28,69.37,69.15,69.15,16761.0,68.6833,68.7725,68.5544,68.5544,16761.0
2025-02-04 12:30:00,69.18,69.39,69.15,69.32,16464.0,68.5842,68.7924,68.5544,68.723,16464.0
2025-02-04 13:00:00,69.34,69.43,69.3,69.31,14783.0,68.7428,68.832,68.7031,68.7131,14783.0
2025-02-04 13:30:00,69.3,69.38,69.24,69.32,24317.0,68.7031,68.7825,68.6437,68.723,24317.0
2025-02-04 14:00:00,69.32,69.57,69.32,69.45,12993.0,68.723,68.9708,68.723,68.8519,12993.0
2025-02-04 14:30:00,69.45,69.63,69.4,69.62,34799.0,68.8519,69.0303,68.8023,69.0204,34799.0
2025-02-04 15:00:00,69.6,69.63,69.32,69.38,60101.0,69.0006,69.0303,68.723,68.7825,60101.0
2025-02-04 15:30:00,69.38,69.61,68.96,68.99,262118.0,68.7825,69.0105,68.3661,68.3958,262118.0
2025-02-05 09:30:00,69.86,69.86,68.78,68.82,54495.0,69.2583,69.2583,68.1876,68.2273,54495.0
2025-02-05 10:00:00,68.97,69.19,68.33,68.92,115103.0,68.376,68.5941,67.7415,68.3264,115103.0
2025-02-05 10:30:00,69.01,69.14,68.62,68.92,86279.0,68.4156,68.5445,68.029,68.3264,86279.0
2025-02-05 11:00:00,68.91,69.02,68.65,68.7,42984.0,68.3165,68.4256,68.0587,68.1083,42984.0
2025-02-05 11:30:00,68.67,68.94,68.56,68.9,41434.0,68.0786,68.3462,67.9695,68.3066,41434.0
2025-02-05 12:00:00,68.9,69.0,68.81,68.98,30918.0,68.3066,68.4057,68.2174,68.3859,30918.0
2025-02-05 12:30:00,68.95,69.14,68.86,68.9,69271.0,68.3562,68.5445,68.2669,68.3066,69271.0
2025-02-05 13:00:00,68.94,69.08,68.92,68.93,27316.0,68.3462,68.485,68.3264,68.3363,27316.0
2025-02-05 13:30:00,68.98,69.26,68.96,69.17,51615.0,68.3859,68.6635,68.3661,68.5743,51615.0
2025-02-05 14:00:00,69.2,69.25,69.04,69.04,33656.0,68.604,68.6536,68.4454,68.4454,33656.0
2025-02-05 14:30:00,69.06,69.14,68.9,68.91,35001.0,68.4652,68.5445,68.3066,68.3165,35001.0
2025-02-05 15:00:00,68.89,69.0,68.84,68.84,52577.0,68.2967,68.4057,68.2471,68.2471,52577.0
2025-02-05 15:30:00,68.86,69.36,68.84,69.32,255573.0,68.2669,68.7626,68.2471,68.723,255573.0
2025-02-06 09:30:00,69.95,70.07,69.32,69.4,53191.0,69.3475,69.4665,68.723,68.8023,53191.0
2025-02-06 10:00:00,69.41,70.0,69.39,69.54,48518.0,68.8122,69.3971,68.7924,68.9411,48518.0
2025-02-06 10:30:00,69.62,69.65,69.41,69.56,88409.0,69.0204,69.0501,68.8122,68.9609,88409.0
2025-02-06 11:00:00,69.55,69.79,69.55,69.58,72852.0,68.951,69.1889,68.951,68.9807,72852.0
2025-02-06 11:30:00,69.56,69.56,69.37,69.42,54436.0,68.9609,68.9609,68.7725,68.8221,54436.0
2025-02-06 12:00:00,69.41,69.43,69.22,69.24,57945.0,68.8122,68.832,68.6238,68.6437,57945.0
2025-02-06 12:30:00,69.23,69.33,69.14,69.22,53572.0,68.6338,68.7329,68.5445,68.6238,53572.0
2025-02-06 13:00:00,69.2,69.27,68.84,68.84,62338.0,68.604,68.6734,68.2471,68.2471,62338.0
2025-02-06 13:30:00,68.84,69.02,68.78,68.94,52027.0,68.2471,68.4256,68.1876,68.3462,52027.0
2025-02-06 14:00:00,68.94,69.36,68.92,69.04,78657.0,68.3462,68.7626,68.3264,68.4454,78657.0
2025-02-06 14:30:00,69.04,69.04,68.81,69.01,67116.0,68.4454,68.4454,68.2174,68.4156,67116.0
2025-02-06 15:00:00,69.01,69.33,68.92,69.28,109761.0,68.4156,68.7329,68.3264,68.6833,109761.0
2025-02-06 15:30:00,69.28,69.4,68.96,69.06,339655.0,68.6833,68.8023,68.3661,68.4652,339655.0
2025-02-07 09:30:00,66.5,68.4,65.35,67.2,672704.0,65.9273,67.8109,64.7872,66.6212,672704.0
2025-02-07 10:00:00,67.21,67.45,66.78,67.05,207170.0,66.6311,66.8691,66.2049,66.4725,207170.0
2025-02-07 10:30:00,67.0,67.44,66.83,66.9,201426.0,66.423,66.8592,66.2544,66.3238,201426.0
2025-02-07 11:00:00,66.9,67.78,66.79,67.17,208849.0,66.3238,67.1962,66.2148,66.5915,208849.0
2025-02-07 11:30:00,67.16,67.56,67.04,67.25,67994.0,66.5816,66.9781,66.4626,66.6708,67994.0
2025-02-07 12:00:00,67.3,68.16,67.11,67.79,189252.0,66.7204,67.573,66.532,67.2062,189252.0
2025-02-07 12:30:00,67.8,68.06,67.74,67.81,68064.0,67.2161,67.4738,67.1566,67.226,68064.0
2025-02-07 13:00:00,67.78,68.03,67.78,67.9,50908.0,67.1962,67.4441,67.1962,67.3152,50908.0
2025-02-07 13:30:00,67.85,67.96,67.66,67.71,44425.0,67.2656,67.3747,67.0773,67.1268,44425.0
2025-02-07 14:00:00,67.73,68.01,67.71,67.93,52183.0,67.1467,67.4243,67.1268,67.3449,52183.0
2025-02-07 14:30:00,67.92,68.04,67.83,67.93,102409.0,67.335,67.454,67.2458,67.3449,102409.0
2025-02-07 15:00:00,67.93,68.01,67.68,68.0,92693.0,67.3449,67.4243,67.0971,67.4143,92693.0
2025-02-07 15:30:00,68.0,68.47,67.87,68.12,536454.0,67.4143,67.8803,67.2855,67.5333,536454.0
2025-02-10 09:30:00,68.61,69.6,68.48,68.92,197068.0,68.0191,69.0006,67.8902,68.3264,197068.0
2025-02-10 10:00:00,68.93,69.12,68.64,68.87,74052.0,68.3363,68.5247,68.0488,68.2769,74052.0
2025-02-10 10:30:00,68.83,69.3,68.65,69.19,220698.0,68.2372,68.7031,68.0587,68.5941,220698.0
2025-02-10 11:00:00,69.2,69.24,68.66,68.73,61108.0,68.604,68.6437,68.0687,68.1381,61108.0
2025-02-10 11:30:00,68.73,68.87,68.66,68.81,42291.0,68.1381,68.2769,68.0687,68.2174,42291.0
2025-02-10 12:00:00,68.78,68.86,68.54,68.77,78926.0,68.1876,68.2669,67.9497,68.1777,78926.0
2025-02-10 12:30:00,68.77,68.83,68.6,68.73,36005.0,68.1777,68.2372,68.0092,68.1381,36005.0
2025-02-10 13:00:00,68.76,69.15,68.76,69.07,43968.0,68.1678,68.5544,68.1678,68.4751,43968.0
2025-02-10 13:30:00,69.05,69.41,69.04,69.28,157617.0,68.4553,68.8122,68.4454,68.6833,157617.0
2025-02-10 14:00:00,69.26,69.32,68.86,69.0,168727.0,68.6635,68.723,68.2669,68.4057,168727.0
2025-02-10 14:30:00,69.0,69.11,68.89,69.05,108749.0,68.4057,68.5148,68.2967,68.4553,108749.0
2025-02-10 15:00:00,69.0,69.16,68.99,69.07,94064.0,68.4057,68.5644,68.3958,68.4751,94064.0
2025-02-10 15:30:00,69.05,69.13,68.52,68.6,373650.0,68.4553,68.5346,67.9299,68.0092,373650.0
2025-02-11 09:30:00,68.35,70.39,68.19,70.16,331671.0,67.7613,69.7838,67.6027,69.5557,331671.0
2025-02-11 10:00:00,70.12,70.47,69.52,69.8,148200.0,69.5161,69.8631,68.9213,69.1988,148200.0
2025-02-11 10:30:00,69.83,69.9,69.27,69.45,107160.0,69.2286,69.298,68.6734,68.8519,107160.0
2025-02-11 11:00:00,69.43,69.71,69.32,69.45,85232.0,68.832,69.1096,68.723,68.8519,85232.0
2025-02-11 11:30:00,69.48,69.62,69.15,69.34,57689.0,68.8816,69.0204,68.5544,68.7428,57689.0
2025-02-11 12:00:00,69.3,69.37,69.14,69.23,42571.0,68.7031,68.7725,68.5445,68.6338,42571.0
2025-02-11 12:30:00,69.23,69.26,68.76,68.78,58095.0,68.6338,68.6635,68.1678,68.1876,58095.0
2025-02-11 13:00:00,68.78,68.97,68.68,68.68,37533.0,68.1876,68.376,68.0885,68.0885,37533.0
2025-02-11 13:30:00,68.7,68.76,68.59,68.71,38492.0,68.1083,68.1678,67.9993,68.1182,38492.0
2025-02-11 14:00:00,68.72,69.1,68.7,69.06,58526.0,68.1281,68.5049,68.1083,68.4652,58526.0
2025-02-11 14:30:00,69.07,69.31,69.07,69.24,48101.0,68.4751,68.7131,68.4751,68.6437,48101.0
2025-02-11 15:00:00,69.26,69.32,69.08,69.26,43961.0,68.6635,68.723,68.485,68.6635,43961.0
2025-02-11 15:30:00,69.26,69.61,69.24,69.27,261604.0,68.6635,69.0105,68.6437,68.6734,261604.0
2025-02-12 09:30:00,67.4,69.17,67.01,69.14,221123.0,66.8195,68.5743,66.4329,68.5445,221123.0
2025-02-12 10:00:00,69.13,69.15,68.62,69.06,112398.0,68.5346,68.5544,68.029,68.4652,112398.0
2025-02-12 10:30:00,69.04,69.22,68.76,68.89,62176.0,68.4454,68.6238,68.1678,68.2967,62176.0
2025-02-12 11:00:00,68.87,68.92,68.35,68.73,74350.0,68.2769,68.3264,67.7613,68.1381,74350.0
2025-02-12 11:30:00,68.7,69.02,68.59,68.83,58387.0,68.1083,68.4256,67.9993,68.2372,58387.0
2025-02-12 12:00:00,68.8,68.95,68.7,68.82,79195.0,68.2075,68.3562,68.1083,68.2273,79195.0
2025-02-12 12:30:00,68.82,69.16,68.61,69.16,69051.0,68.2273,68.5644,68.0191,68.5644,69051.0
2025-02-12 13:00:00,69.15,69.3,69.09,69.13,50514.0,68.5544,68.7031,68.495,68.5346,50514.0
2025-02-12 13:30:00,69.14,69.44,69.14,69.38,43182.0,68.5445,68.8419,68.5445,68.7825,43182.0
2025-02-12 14:00:00,69.38,69.39,69.0,69.16,210771.0,68.7825,68.7924,68.4057,68.5644,210771.0
2025-02-12 14:30:00,69.16,69.28,69.09,69.13,92949.0,68.5644,68.6833,68.495,68.5346,92949.0
2025-02-12 15:00:00,69.17,69.17,68.92,69.08,87687.0,68.5743,68.5743,68.3264,68.485,87687.0
2025-02-12 15:30:00,69.08,69.29,68.89,68.9,305923.0,68.485,68.6932,68.2967,68.3066,305923.0
2025-02-13 09:30:00,69.41,69.5,68.99,69.04,38718.0,68.8122,68.9014,68.3958,68.4454,38718.0
2025-02-13 10:00:00,69.04,69.59,69.04,69.59,73598.0,68.4454,68.9906,68.4454,68.9906,73598.0
2025-02-13 10:30:00,69.58,69.59,69.13,69.17,58057.0,68.9807,68.9906,68.5346,68.5743,58057.0
2025-02-13 11:00:00,69.17,69.67,69.16,69.24,51677.0,68.5743,69.07,68.5644,68.6437,51677.0
2025-02-13 11:30:00,69.24,69.34,69.09,69.13,30075.0,68.6437,68.7428,68.495,68.5346,30075.0
2025-02-13 12:00:00,69.12,69.21,69.04,69.04,35689.0,68.5247,68.6139,68.4454,68.4454,35689.0
2025-02-13 12:30:00,69.03,69.11,68.91,68.92,30241.0,68.4355,68.5148,68.3165,68.3264,30241.0
2025-02-13 13:00:00,68.94,68.97,68.71,68.78,35770.0,68.3462,68.376,68.1182,68.1876,35770.0
2025-02-13 13:30:00,68.79,68.85,68.5,68.67,57008.0,68.1975,68.257,67.91,68.0786,57008.0
2025-02-13 14:00:00,68.67,69.04,68.67,68.96,32448.0,68.0786,68.4454,68.0786,68.3661,32448.0
2025-02-13 14:30:00,68.95,68.95,68.76,68.77,38749.0,68.3562,68.3562,68.1678,68.1777,38749.0
2025-02-13 15:00:00,68.76,68.9,68.72,68.77,46258.0,68.1678,68.3066,68.1281,68.1777,46258.0
2025-02-13 15:30:00,68.76,68.87,68.33,68.36,253795.0,68.1678,68.2769,67.7415,67.7712,253795.0
2025-02-14 09:30:00,69.0,70.05,68.67,69.83,117265.0,68.4057,69.4467,68.0786,69.2286,117265.0
2025-02-14 10:00:00,69.8,69.87,69.25,69.41,72413.0,69.1988,69.2682,68.6536,68.8122,72413.0
2025-02-14 10:30:00,69.38,69.65,69.29,69.54,54318.0,68.7825,69.0501,68.6932,68.9411,54318.0
2025-02-14 11:00:00,69.55,69.65,69.41,69.48,256028.0,68.951,69.0501,68.8122,68.8816,256028.0
2025-02-14 11:30:00,69.44,69.5,69.22,69.32,43321.0,68.8419,68.9014,68.6238,68.723,43321.0
2025-02-14 12:00:00,69.32,69.35,68.94,68.98,51019.0,68.723,68.7527,68.3462,68.3859,51019.0
2025-02-14 12:30:00,68.98,69.06,68.75,68.77,97332.0,68.3859,68.4652,68.1579,68.1777,97332.0
2025-02-14 13:00:00,68.77,68.97,68.73,68.97,45016.0,68.1777,68.376,68.1381,68.376,45016.0
2025-02-14 13:30:00,68.97,69.25,68.91,69.07,73429.0,68.376,68.6536,68.3165,68.4751,73429.0
2025-02-14 14:00:00,69.07,69.29,69.03,69.11,70680.0,68.4751,68.6932,68.4355,68.5148,70680.0
2025-02-14 14:30:00,69.11,69.22,68.97,69.08,55787.0,68.5148,68.6238,68.376,68.485,55787.0
2025-02-14 15:00:00,69.07,69.08,68.91,68.95,89292.0,68.4751,68.485,68.3165,68.3562,89292.0
2025-02-14 15:30:00,68.95,69.09,68.88,68.95,332638.0,68.3562,68.495,68.2868,68.3562,332638.0
2025-02-18 09:30:00,68.5,68.81,68.21,68.4,41434.0,67.91,68.2174,67.6225,67.8109,41434.0
2025-02-18 10:00:00,68.34,68.71,67.92,68.67,75807.0,67.7514,68.1182,67.335,68.0786,75807.0
2025-02-18 10:30:00,68.67,69.32,68.64,68.92,67868.0,68.0786,68.723,68.0488,68.3264,67868.0
2025-02-18 11:00:00,68.92,68.95,68.08,68.12,163648.0,68.3264,68.3562,67.4937,67.5333,163648.0
2025-02-18 11:30:00,68.12,68.26,68.05,68.13,45621.0,67.5333,67.6721,67.4639,67.5432,45621.0
2025-02-18 12:00:00,68.13,68.34,68.0,68.08,63784.0,67.5432,67.7514,67.4143,67.4937,63784.0
2025-02-18 12:30:00,68.05,68.12,67.84,67.88,67885.0,67.4639,67.5333,67.2557,67.2954,67885.0
2025-02-18 13:00:00,67.88,67.93,67.65,67.73,41548.0,67.2954,67.3449,67.0674,67.1467,41548.0
2025-02-18 13:30:00,67.74,67.8,67.62,67.67,34704.0,67.1566,67.2161,67.0376,67.0872,34704.0
2025-02-18 14:00:00,67.67,67.72,67.5,67.59,58615.0,67.0872,67.1368,66.9187,67.0079,58615.0
2025-02-18 14:30:00,67.59,67.94,67.56,67.89,47716.0,67.0079,67.3549,66.9781,67.3053,47716.0
2025-02-18 15:00:00,67.89,68.04,67.84,67.87,103957.0,67.3053,67.454,67.2557,67.2855,103957.0
2025-02-18 15:30:00,67.87,68.39,67.76,68.35,285416.0,67.2855,67.801,67.1764,67.7613,285416.0
2025-02-19 09:30:00,67.42,67.99,66.98,67.22,51734.0,66.8393,67.4044,66.4031,66.6411,51734.0
2025-02-19 10:00:00,67.21,67.57,67.11,67.16,62335.0,66.6311,66.988,66.532,66.5816,62335.0
2025-02-19 10:30:00,67.15,67.37,66.76,66.82,43644.0,66.5717,66.7898,66.185,66.2445,43644.0
2025-02-19 11:00:00,66.82,66.84,66.25,66.3,55758.0,66.2445,66.2643,65.6794,65.729,55758.0
2025-02-19 11:30:00,66.34,66.63,66.3,66.54,48645.0,65.7686,66.0561,65.729,65.9669,48645.0
2025-02-19 12:00:00,66.56,66.69,66.52,66.63,33448.0,65.9867,66.1156,65.9471,66.0561,33448.0
2025-02-19 12:30:00,66.6,66.67,66.53,66.56,26779.0,66.0264,66.0958,65.957,65.9867,26779.0
2025-02-19 13:00:00,66.56,66.69,66.46,66.53,30396.0,65.9867,66.1156,65.8876,65.957,30396.0
2025-02-19 13:30:00,66.5,66.88,66.47,66.81,44327.0,65.9273,66.304,65.8975,66.2346,44327.0
2025-02-19 14:00:00,66.8,67.02,66.7,67.02,80016.0,66.2247,66.4428,66.1255,66.4428,80016.0
2025-02-19 14:30:00,67.02,67.23,66.98,67.13,40441.0,66.4428,66.651,66.4031,66.5518,40441.0
2025-02-19 15:00:00,67.14,67.28,67.06,67.13,65399.0,66.5618,66.7005,66.4824,66.5518,65399.0
2025-02-19 15:30:00,67.13,67.18,66.81,66.98,215157.0,66.5518,66.6014,66.2346,66.4031,215157.0
2025-02-20 09:30:00,66.81,67.34,66.76,66.98,55385.0,66.2346,66.76,66.185,66.4031,55385.0
2025-02-20 10:00:00,67.04,67.21,66.83,66.95,21937.0,66.4626,66.6311,66.2544,66.3734,21937.0
2025-02-20 10:30:00,66.94,67.33,66.94,67.24,15770.0,66.3635,66.7501,66.3635,66.6609,15770.0
2025-02-20 11:00:00,67.18,67.21,66.92,66.96,23960.0,66.6014,66.6311,66.3436,66.3833,23960.0
2025-02-20 11:30:00,66.96,66.96,66.7,66.7,31629.0,66.3833,66.3833,66.1255,66.1255,31629.0
2025-02-20 12:00:00,66.75,66.76,66.61,66.72,23574.0,66.1751,66.185,66.0363,66.1454,23574.0
2025-02-20 12:30:00,66.76,66.79,66.66,66.69,30168.0,66.185,66.2148,66.0859,66.1156,30168.0
2025-02-20 13:00:00,66.69,66.84,66.65,66.68,25057.0,66.1156,66.2643,66.076,66.1057,25057.0
2025-02-20 13:30:00,66.66,66.8,66.64,66.69,27400.0,66.0859,66.2247,66.0661,66.1156,27400.0
2025-02-20 14:00:00,66.73,66.74,66.6,66.65,20068.0,66.1553,66.1652,66.0264,66.076,20068.0
2025-02-20 14:30:00,66.65,66.77,66.62,66.71,46963.0,66.076,66.1949,66.0462,66.1355,46963.0
2025-02-20 15:00:00,66.72,66.84,66.6,66.74,114639.0,66.1454,66.2643,66.0264,66.1652,114639.0
2025-02-20 15:30:00,66.74,66.98,66.59,66.64,250174.0,66.1652,66.4031,66.0165,66.0661,250174.0
2025-02-21 09:30:00,66.79,66.84,65.96,66.01,31743.0,66.4678,66.5176,65.6418,65.6916,31743.0
2025-02-21 10:00:00,66.01,66.19,65.88,65.95,40169.0,65.6916,65.8707,65.5622,65.6319,40169.0
2025-02-21 10:30:00,65.94,66.03,65.71,65.88,67596.0,65.6219,65.7115,65.3931,65.5622,67596.0
2025-02-21 11:00:00,65.88,65.94,65.62,65.79,43709.0,65.5622,65.6219,65.3035,65.4727,43709.0
2025-02-21 11:30:00,65.78,65.81,65.58,65.75,18635.0,65.4627,65.4926,65.2637,65.4329,18635.0
2025-02-21 12:00:00,65.79,65.96,65.75,65.84,66550.0,65.4727,65.6418,65.4329,65.5224,66550.0
2025-02-21 12:30:00,65.8,65.83,65.6,65.6,35260.0,65.4826,65.5125,65.2836,65.2836,35260.0
2025-02-21 13:00:00,65.61,65.72,65.47,65.51,76778.0,65.2935,65.403,65.1542,65.194,76778.0
2025-02-21 13:30:00,65.49,65.55,65.38,65.48,27370.0,65.1741,65.2338,65.0646,65.1642,27370.0
2025-02-21 14:00:00,65.48,65.61,65.3,65.34,49810.0,65.1642,65.2935,64.985,65.0248,49810.0
2025-02-21 14:30:00,65.37,65.39,65.12,65.12,28066.0,65.0547,65.0746,64.8059,64.8059,28066.0
2025-02-21 15:00:00,65.12,65.67,65.07,65.62,46610.0,64.8059,65.3532,64.7561,65.3035,46610.0
2025-02-21 15:30:00,65.62,65.96,65.42,65.45,199940.0,65.3035,65.6418,65.1044,65.1343,199940.0
2025-02-24 09:30:00,65.48,66.01,64.81,65.37,81257.0,65.1642,65.6916,64.4974,65.0547,81257.0
2025-02-24 10:00:00,65.35,65.7,65.24,65.37,57940.0,65.0348,65.3831,64.9253,65.0547,57940.0
2025-02-24 10:30:00,65.33,65.33,65.01,65.18,47440.0,65.0149,65.0149,64.6964,64.8656,47440.0
2025-02-24 11:00:00,65.17,65.47,65.12,65.45,42441.0,64.8557,65.1542,64.8059,65.1343,42441.0
2025-02-24 11:30:00,65.45,65.56,65.1,65.1,78657.0,65.1343,65.2438,64.786,64.786,78657.0
2025-02-24 12:00:00,65.13,65.43,65.13,65.38,32244.0,64.8158,65.1144,64.8158,65.0646,32244.0
2025-02-24 12:30:00,65.35,65.38,65.21,65.21,42704.0,65.0348,65.0646,64.8955,64.8955,42704.0
2025-02-24 13:00:00,65.26,65.37,65.19,65.33,37808.0,64.9452,65.0547,64.8756,65.0149,37808.0
2025-02-24 13:30:00,65.33,65.48,65.21,65.22,31367.0,65.0149,65.1642,64.8955,64.9054,31367.0
2025-02-24 14:00:00,65.24,65.49,65.23,65.34,67327.0,64.9253,65.1741,64.9154,65.0248,67327.0
2025-02-24 14:30:00,65.31,65.5,65.31,65.41,47764.0,64.995,65.1841,64.995,65.0945,47764.0
2025-02-24 15:00:00,65.42,65.42,65.19,65.19,60231.0,65.1044,65.1044,64.8756,64.8756,60231.0
2025-02-24 15:30:00,65.19,65.24,64.77,64.82,375797.0,64.8756,64.9253,64.4576,64.5073,375797.0
2025-02-25 09:30:00,65.21,67.43,65.04,66.59,101313.0,64.8955,67.1048,64.7263,66.2688,101313.0
2025-02-25 10:00:00,66.52,66.52,65.96,65.96,49411.0,66.1991,66.1991,65.6418,65.6418,49411.0
2025-02-25 10:30:00,65.94,66.69,65.89,66.48,87010.0,65.6219,66.3683,65.5722,66.1593,87010.0
2025-02-25 11:00:00,66.39,66.45,66.15,66.25,99953.0,66.0698,66.1295,65.8309,65.9304,99953.0
2025-02-25 11:30:00,66.25,66.31,66.12,66.29,35978.0,65.9304,65.9902,65.8011,65.9703,35978.0
2025-02-25 12:00:00,66.26,66.42,66.08,66.42,38151.0,65.9404,66.0996,65.7613,66.0996,38151.0
2025-02-25 12:30:00,66.45,66.62,66.41,66.5,34210.0,66.1295,66.2987,66.0897,66.1792,34210.0
2025-02-25 13:00:00,66.51,66.71,66.47,66.47,33204.0,66.1892,66.3882,66.1494,66.1494,33204.0
2025-02-25 13:30:00,66.46,66.64,66.44,66.44,25368.0,66.1394,66.3186,66.1195,66.1195,25368.0
2025-02-25 14:00:00,66.46,66.56,66.22,66.31,36351.0,66.1394,66.239,65.9006,65.9902,36351.0
2025-02-25 14:30:00,66.36,66.75,66.36,66.65,45367.0,66.0399,66.428,66.0399,66.3285,45367.0
2025-02-25 15:00:00,66.64,66.8,66.47,66.53,70107.0,66.3186,66.4778,66.1494,66.2091,70107.0
2025-02-25 15:30:00,66.51,66.53,66.17,66.27,156947.0,66.1892,66.2091,65.8508,65.9503,156947.0
2025-02-26 09:30:00,66.64,66.86,66.13,66.47,37207.0,66.3186,66.5375,65.811,66.1494,37207.0
2025-02-26 10:00:00,66.37,66.5,66.11,66.34,44368.0,66.0499,66.1792,65.7911,66.02,44368.0
2025-02-26 10:30:00,66.36,66.6,66.31,66.45,35909.0,66.0399,66.2788,65.9902,66.1295,35909.0
2025-02-26 11:00:00,66.48,66.61,66.44,66.46,22638.0,66.1593,66.2887,66.1195,66.1394,22638.0
2025-02-26 11:30:00,66.44,66.67,66.38,66.42,36711.0,66.1195,66.3484,66.0598,66.0996,36711.0
2025-02-26 12:00:00,66.42,66.49,66.21,66.3,34466.0,66.0996,66.1693,65.8906,65.9802,34466.0
2025-02-26 12:30:00,66.3,66.32,65.9,65.95,54634.0,65.9802,66.0001,65.5821,65.6319,54634.0
2025-02-26 13:00:00,65.95,66.09,65.79,65.8,37158.0,65.6319,65.7712,65.4727,65.4826,37158.0
2025-02-26 13:30:00,65.85,65.92,65.66,65.74,50764.0,65.5324,65.602,65.3433,65.4229,50764.0
2025-02-26 14:00:00,65.72,65.84,65.62,65.74,30930.0,65.403,65.5224,65.3035,65.4229,30930.0
2025-02-26 14:30:00,65.74,65.98,65.74,65.78,28241.0,65.4229,65.6617,65.4229,65.4627,28241.0
2025-02-26 15:00:00,65.8,65.9,65.75,65.88,61701.0,65.4826,65.5821,65.4329,65.5622,61701.0
2025-02-26 15:30:00,65.88,66.05,65.68,65.85,159300.0,65.5622,65.7314,65.3632,65.5324,159300.0
2025-02-27 09:30:00,65.46,66.16,65.37,65.64,60754.0,65.1443,65.8409,65.0547,65.3234,60754.0
2025-02-27 10:00:00,65.61,65.85,65.48,65.7,93696.0,65.2935,65.5324,65.1642,65.3831,93696.0
2025-02-27 10:30:00,65.77,65.81,65.54,65.56,55603.0,65.4528,65.4926,65.2239,65.2438,55603.0
2025-02-27 11:00:00,65.55,65.75,65.45,65.51,28119.0,65.2338,65.4329,65.1343,65.194,28119.0
2025-02-27 11:30:00,65.57,65.67,65.54,65.55,41744.0,65.2537,65.3532,65.2239,65.2338,41744.0
2025-02-27 12:00:00,65.54,65.67,65.41,65.63,29774.0,65.2239,65.3532,65.0945,65.3134,29774.0
2025-02-27 12:30:00,65.65,65.65,65.48,65.55,45956.0,65.3333,65.3333,65.1642,65.2338,45956.0
2025-02-27 13:00:00,65.56,65.64,65.52,65.53,74014.0,65.2438,65.3234,65.204,65.2139,74014.0
2025-02-27 13:30:00,65.53,65.62,65.45,65.45,49782.0,65.2139,65.3035,65.1343,65.1343,49782.0
2025-02-27 14:00:00,65.45,65.49,65.28,65.28,67209.0,65.1343,65.1741,64.9651,64.9651,67209.0
2025-02-27 14:30:00,65.27,65.28,65.03,65.17,124711.0,64.9552,64.9651,64.7163,64.8557,124711.0
2025-02-27 15:00:00,65.17,65.17,64.98,65.0,114337.0,64.8557,64.8557,64.6666,64.6865,114337.0
2025-02-27 15:30:00,65.01,65.12,64.86,64.98,262512.0,64.6964,64.8059,64.5472,64.6666,262512.0
2025-02-28 09:30:00,65.02,65.51,64.99,65.26,54533.0,64.7064,65.194,64.6765,64.9452,54533.0
2025-02-28 10:00:00,65.24,65.54,65.17,65.25,49960.0,64.9253,65.2239,64.8557,64.9353,49960.0
2025-02-28 10:30:00,65.26,65.42,65.04,65.26,36863.0,64.9452,65.1044,64.7263,64.9452,36863.0
2025-02-28 11:00:00,65.26,65.29,65.07,65.29,56996.0,64.9452,64.9751,64.7561,64.9751,56996.0
2025-02-28 11:30:00,65.28,65.33,65.01,65.19,48531.0,64.9651,65.0149,64.6964,64.8756,48531.0
2025-02-28 12:00:00,65.19,65.21,64.82,64.83,60357.0,64.8756,64.8955,64.5073,64.5173,60357.0
2025-02-28 12:30:00,64.8,64.84,64.53,64.54,59535.0,64.4874,64.5272,64.2187,64.2287,59535.0
2025-02-28 13:00:00,64.57,64.59,64.16,64.27,79242.0,64.2585,64.2785,63.8505,63.96,79242.0
2025-02-28 13:30:00,64.27,64.46,64.08,64.08,52332.0,63.96,64.1491,63.7709,63.7709,52332.0
2025-02-28 14:00:00,64.09,64.26,63.93,64.05,79062.0,63.7809,63.95,63.6216,63.7411,79062.0
2025-02-28 14:30:00,64.01,64.28,64.0,64.2,65202.0,63.7013,63.9699,63.6913,63.8903,65202.0
2025-02-28 15:00:00,64.2,64.32,64.1,64.17,73464.0,63.8903,64.0098,63.7908,63.8605,73464.0
2025-02-28 15:30:00,64.16,64.76,63.95,64.72,382100.0,63.8505,64.4476,63.6415,64.4078,382100.0
2025-03-03 09:30:00,64.55,65.84,64.55,65.02,65412.0,64.2386,65.5224,64.2386,64.7064,65412.0
2025-03-03 10:00:00,65.0,65.09,64.75,64.91,58430.0,64.6865,64.776,64.4377,64.5969,58430.0
2025-03-03 10:30:00,64.98,65.12,64.87,64.92,73091.0,64.6666,64.8059,64.5571,64.6069,73091.0
2025-03-03 11:00:00,64.94,64.97,64.73,64.76,35610.0,64.6268,64.6566,64.4178,64.4476,35610.0
2025-03-03 11:30:00,64.77,64.85,64.52,64.73,45589.0,64.4576,64.5372,64.2088,64.4178,45589.0
2025-03-03 12:00:00,64.73,64.82,64.56,64.62,34181.0,64.4178,64.5073,64.2486,64.3083,34181.0
2025-03-03 12:30:00,64.63,64.67,64.38,64.45,47518.0,64.3183,64.3581,64.0695,64.1391,47518.0
2025-03-03 13:00:00,64.43,64.46,64.1,64.11,39217.0,64.1192,64.1491,63.7908,63.8008,39217.0
2025-03-03 13:30:00,64.11,64.44,64.04,64.27,64761.0,63.8008,64.1292,63.7311,63.96,64761.0
2025-03-03 14:00:00,64.26,64.45,64.08,64.11,39994.0,63.95,64.1391,63.7709,63.8008,39994.0
2025-03-03 14:30:00,64.11,64.32,63.78,63.82,77814.0,63.8008,64.0098,63.4724,63.5122,77814.0
2025-03-03 15:00:00,63.76,63.76,63.01,63.1,226769.0,63.4525,63.4525,62.7061,62.7956,226769.0
2025-03-03 15:30:00,63.09,63.33,62.97,63.12,387984.0,62.7857,63.0245,62.6663,62.8155,387984.0
2025-03-04 09:30:00,62.2,62.6,61.57,61.57,96856.0,61.9,62.2981,61.273,61.273,96856.0
2025-03-04 10:00:00,61.56,61.72,61.21,61.56,56826.0,61.2631,61.4223,60.9148,61.2631,56826.0
2025-03-04 10:30:00,61.53,61.67,61.05,61.14,56181.0,61.2332,61.3725,60.7555,60.8451,56181.0
2025-03-04 11:00:00,61.12,61.16,60.81,60.96,65206.0,60.8252,60.865,60.5167,60.666,65206.0
2025-03-04 11:30:00,60.97,61.34,60.85,61.32,58849.0,60.6759,61.0441,60.5565,61.0242,58849.0
2025-03-04 12:00:00,61.32,61.69,61.22,61.66,35407.0,61.0242,61.3924,60.9247,61.3626,35407.0
2025-03-04 12:30:00,61.63,62.0,61.63,61.69,123993.0,61.3327,61.7009,61.3327,61.3924,123993.0
2025-03-04 13:00:00,61.69,62.05,61.69,61.83,31991.0,61.3924,61.7507,61.3924,61.5318,31991.0
2025-03-04 13:30:00,61.86,62.17,61.83,62.07,52362.0,61.5616,61.8701,61.5318,61.7706,52362.0
2025-03-04 14:00:00,62.04,62.39,62.02,62.07,81015.0,61.7408,62.0891,61.7208,61.7706,81015.0
2025-03-04 14:30:00,62.04,62.23,61.97,62.22,56072.0,61.7408,61.9298,61.6711,61.9199,56072.0
2025-03-04 15:00:00,62.21,62.5,62.08,62.33,40378.0,61.9099,62.1985,61.7806,62.0294,40378.0
2025-03-04 15:30:00,62.31,62.34,61.17,61.2,333795.0,62.0095,62.0393,60.8749,60.9048,333795.0
2025-03-05 09:30:00,62.2,63.39,61.34,63.03,89890.0,61.9,63.0842,61.0441,62.726,89890.0
2025-03-05 10:00:00,63.07,63.58,62.13,62.23,63137.0,62.7658,63.2733,61.8303,61.9298,63137.0
2025-03-05 10:30:00,62.24,62.48,62.0,62.07,35586.0,61.9398,62.1786,61.7009,61.7706,35586.0
2025-03-05 11:00:00,62.09,62.09,61.61,61.72,36616.0,61.7905,61.7905,61.3128,61.4223,36616.0
2025-03-05 11:30:00,61.72,62.11,61.67,62.1,55295.0,61.4223,61.8104,61.3725,61.8005,55295.0
2025-03-05 12:00:00,62.23,62.29,61.94,62.02,35162.0,61.9298,61.9895,61.6412,61.7208,35162.0
2025-03-05 12:30:00,62.05,62.22,61.96,62.22,31726.0,61.7507,61.9199,61.6611,61.9199,31726.0
2025-03-05 13:00:00,62.25,62.36,61.94,62.08,29100.0,61.9497,62.0592,61.6412,61.7806,29100.0
2025-03-05 13:30:00,62.04,62.18,61.85,62.18,33677.0,61.7408,61.8801,61.5517,61.8801,33677.0
2025-03-05 14:00:00,62.23,62.63,62.23,62.42,73425.0,61.9298,62.3279,61.9298,62.1189,73425.0
2025-03-05 14:30:00,62.46,62.53,62.33,62.43,65246.0,62.1587,62.2284,62.0294,62.1289,65246.0
2025-03-05 15:00:00,62.42,62.76,62.42,62.67,80622.0,62.1189,62.4573,62.1189,62.3677,80622.0
2025-03-05 15:30:00,62.66,62.69,62.23,62.41,272046.0,62.3578,62.3876,61.9298,62.109,272046.0
2025-03-06 09:30:00,62.41,62.94,62.09,62.52,61778.0,62.109,62.6364,61.7905,62.2184,61778.0
2025-03-06 10:00:00,62.53,62.78,62.38,62.66,90363.0,62.2284,62.4772,62.0791,62.3578,90363.0
2025-03-06 10:30:00,62.69,63.16,62.68,63.1,16144.0,62.3876,62.8554,62.3777,62.7956,16144.0
2025-03-06 11:00:00,63.14,63.37,63.07,63.34,20831.0,62.8354,63.0643,62.7658,63.0345,20831.0
2025-03-06 11:30:00,63.43,63.47,62.91,63.0,20421.0,63.124,63.1639,62.6066,62.6961,20421.0
2025-03-06 12:00:00,62.99,63.12,62.81,62.84,39352.0,62.6862,62.8155,62.507,62.5369,39352.0
2025-03-06 12:30:00,62.81,63.09,62.79,62.91,49917.0,62.507,62.7857,62.4871,62.6066,49917.0
2025-03-06 13:00:00,62.86,63.07,62.82,62.96,35387.0,62.5568,62.7658,62.517,62.6563,35387.0
2025-03-06 13:30:00,62.96,63.07,62.8,63.01,67896.0,62.6563,62.7658,62.4971,62.7061,67896.0
2025-03-06 14:00:00,63.02,63.11,62.7,62.72,111587.0,62.716,62.8056,62.3976,62.4175,111587.0
2025-03-06 14:30:00,62.7,63.43,62.68,62.86,60070.0,62.3976,63.124,62.3777,62.5568,60070.0
2025-03-06 15:00:00,62.81,63.3,62.81,63.17,54650.0,62.507,62.9947,62.507,62.8653,54650.0
2025-03-06 15:30:00,63.22,63.37,62.87,63.17,253578.0,62.9151,63.0643,62.5667,62.8653,253578.0
2025-03-07 09:30:00,63.4,63.57,62.82,63.52,33348.0,63.0942,63.2634,62.517,63.2136,33348.0
2025-03-07 10:00:00,63.55,64.13,63.08,63.51,39856.0,63.2435,63.8207,62.7757,63.2037,39856.0
2025-03-07 10:30:00,63.47,63.47,62.69,62.79,90897.0,63.1639,63.1639,62.3876,62.4871,90897.0
2025-03-07 11:00:00,62.78,63.11,62.78,62.86,45105.0,62.4772,62.8056,62.4772,62.5568,45105.0
2025-03-07 11:30:00,62.88,62.89,62.44,62.68,41507.0,62.5767,62.5867,62.1388,62.3777,41507.0
2025-03-07 12:00:00,62.68,62.79,62.46,62.76,41317.0,62.3777,62.4871,62.1587,62.4573,41317.0
2025-03-07 12:30:00,62.76,63.63,62.73,63.37,57683.0,62.4573,63.3231,62.4274,63.0643,57683.0
2025-03-07 13:00:00,63.37,63.78,63.36,63.51,42102.0,63.0643,63.4724,63.0544,63.2037,42102.0
2025-03-07 13:30:00,63.52,63.66,63.45,63.56,94379.0,63.2136,63.3529,63.144,63.2534,94379.0
2025-03-07 14:00:00,63.56,63.77,63.49,63.63,69270.0,63.2534,63.4624,63.1838,63.3231,69270.0
2025-03-07 14:30:00,63.63,63.84,63.56,63.59,56647.0,63.3231,63.5321,63.2534,63.2833,56647.0
2025-03-07 15:00:00,63.62,64.02,63.59,63.88,85020.0,63.3131,63.7112,63.2833,63.5719,85020.0
2025-03-07 15:30:00,63.85,63.96,63.63,63.72,251107.0,63.542,63.6515,63.3231,63.4126,251107.0
2025-03-10 09:30:00,63.31,64.88,63.08,64.66,141164.0,63.0046,64.5671,62.7757,64.3481,141164.0
2025-03-10 10:00:00,64.73,64.95,64.29,64.91,58495.0,64.4178,64.6367,63.9799,64.5969,58495.0
2025-03-10 10:30:00,64.96,65.53,64.74,65.41,42898.0,64.6467,65.2139,64.4277,65.0945,42898.0
2025-03-10 11:00:00,65.42,65.53,64.97,65.23,184094.0,65.1044,65.2139,64.6566,64.9154,184094.0
2025-03-10 11:30:00,65.28,65.49,65.22,65.38,44314.0,64.9651,65.1741,64.9054,65.0646,44314.0
2025-03-10 12:00:00,65.4,65.56,65.31,65.51,51297.0,65.0845,65.2438,64.995,65.194,51297.0
2025-03-10 12:30:00,65.48,65.75,64.93,64.93,35477.0,65.1642,65.4329,64.6168,64.6168,35477.0
2025-03-10 13:00:00,64.96,65.19,64.85,65.06,59787.0,64.6467,64.8756,64.5372,64.7462,59787.0
2025-03-10 13:30:00,65.07,65.1,64.71,64.76,24772.0,64.7561,64.786,64.3979,64.4476,24772.0
2025-03-10 14:00:00,64.75,64.78,64.27,64.35,46925.0,64.4377,64.4675,63.96,64.0396,46925.0
2025-03-10 14:30:00,64.35,64.45,64.12,64.17,35073.0,64.0396,64.1391,63.8107,63.8605,35073.0
2025-03-10 15:00:00,64.19,64.72,64.03,64.55,55950.0,63.8804,64.4078,63.7212,64.2386,55950.0
2025-03-10 15:30:00,64.55,64.79,64.08,64.13,245294.0,64.2386,64.4775,63.7709,63.8207,245294.0
2025-03-11 09:30:00,63.96,64.45,63.26,63.27,32786.0,63.6515,64.1391,62.9549,62.9648,32786.0
2025-03-11 10:00:00,63.29,63.82,62.36,62.36,27917.0,62.9847,63.5122,62.0592,62.0592,27917.0
2025-03-11 10:30:00,62.42,62.54,61.8,61.8,24697.0,62.1189,62.2383,61.5019,61.5019,24697.0
2025-03-11 11:00:00,61.79,62.16,61.57,61.58,32917.0,61.492,61.8602,61.273,61.283,32917.0
2025-03-11 11:30:00,61.57,61.91,61.46,61.65,62345.0,61.273,61.6114,61.1636,61.3526,62345.0
2025-03-11 12:00:00,61.6,61.65,61.17,61.26,40841.0,61.3029,61.3526,60.8749,60.9645,40841.0
2025-03-11 12:30:00,61.31,61.55,61.11,61.29,59762.0,61.0143,61.2531,60.8152,60.9944,59762.0
2025-03-11 13:00:00,61.2,61.43,61.12,61.19,47442.0,60.9048,61.1337,60.8252,60.8949,47442.0
2025-03-11 13:30:00,61.21,61.57,61.2,61.41,62697.0,60.9148,61.273,60.9048,61.1138,62697.0
2025-03-11 14:00:00,61.45,61.79,61.39,61.75,41364.0,61.1536,61.492,61.0939,61.4522,41364.0
2025-03-11 14:30:00,61.75,62.17,61.45,61.98,40539.0,61.4522,61.8701,61.1536,61.681,40539.0
2025-03-11 15:00:00,61.96,62.01,61.45,61.71,47910.0,61.6611,61.7109,61.1536,61.4123,47910.0
2025-03-11 15:30:00,61.68,61.91,61.32,61.38,234451.0,61.3825,61.6114,61.0242,61.0839,234451.0
2025-03-12 09:30:00,61.32,61.43,60.74,60.83,40064.0,61.0242,61.1337,60.447,60.5366,40064.0
2025-03-12 10:00:00,60.88,61.09,60.57,61.0,25917.0,60.5863,60.7953,60.2778,60.7058,25917.0
2025-03-12 10:30:00,61.0,61.01,60.56,60.58,99339.0,60.7058,60.7157,60.2679,60.2878,99339.0
2025-03-12 11:00:00,60.6,60.71,60.42,60.71,59844.0,60.3077,60.4172,60.1286,60.4172,59844.0
2025-03-12 11:30:00,60.71,60.84,60.52,60.71,34748.0,60.4172,60.5465,60.2281,60.4172,34748.0
2025-03-12 12:00:00,60.68,60.85,60.65,60.77,23134.0,60.3873,60.5565,60.3575,60.4769,23134.0
2025-03-12 12:30:00,60.8,60.99,60.72,60.75,36644.0,60.5067,60.6958,60.4271,60.457,36644.0
2025-03-12 13:00:00,60.76,61.06,60.76,61.06,25797.0,60.4669,60.7655,60.4669,60.7655,25797.0
2025-03-12 13:30:00,61.13,61.33,60.91,60.93,41860.0,60.8351,61.0342,60.6162,60.6361,41860.0
2025-03-12 14:00:00,60.94,61.39,60.93,61.39,34984.0,60.6461,61.0939,60.6361,61.0939,34984.0
2025-03-12 14:30:00,61.42,61.55,61.32,61.48,27116.0,61.1237,61.2531,61.0242,61.1835,27116.0
2025-03-12 15:00:00,61.46,61.46,61.22,61.27,47288.0,61.1636,61.1636,60.9247,60.9745,47288.0
2025-03-12 15:30:00,61.29,61.41,60.84,61.05,243276.0,60.9944,61.1138,60.5465,60.7555,243276.0
2025-03-13 09:30:00,60.77,61.27,60.68,60.97,22293.0,60.4769,60.9745,60.3873,60.6759,22293.0
2025-03-13 10:00:00,60.95,61.38,60.88,61.02,19300.0,60.656,61.0839,60.5863,60.7257,19300.0
2025-03-13 10:30:00,61.06,61.06,60.73,60.78,27409.0,60.7655,60.7655,60.4371,60.4868,27409.0
2025-03-13 11:00:00,60.84,60.98,60.72,60.91,38502.0,60.5465,60.6859,60.4271,60.6162,38502.0
2025-03-13 11:30:00,60.89,60.9,60.61,60.7,76825.0,60.5963,60.6063,60.3177,60.4072,76825.0
2025-03-13 12:00:00,60.7,60.74,60.49,60.54,35757.0,60.4072,60.447,60.1982,60.248,35757.0
2025-03-13 12:30:00,60.58,60.86,60.54,60.73,52084.0,60.2878,60.5664,60.248,60.4371,52084.0
2025-03-13 13:00:00,60.73,60.76,59.82,59.93,35803.0,60.4371,60.4669,59.5315,59.6409,35803.0
2025-03-13 13:30:00,59.93,59.93,59.64,59.74,26572.0,59.6409,59.6409,59.3523,59.4518,26572.0
2025-03-13 14:00:00,59.7,60.15,59.7,60.06,44063.0,59.412,59.8599,59.412,59.7703,44063.0
2025-03-13 14:30:00,60.05,60.32,59.99,60.14,34590.0,59.7604,60.029,59.7006,59.8499,34590.0
2025-03-13 15:00:00,60.18,60.29,59.8,59.86,51994.0,59.8897,59.9992,59.5116,59.5713,51994.0
2025-03-13 15:30:00,59.87,60.12,59.64,60.09,206883.0,59.5812,59.83,59.3523,59.8002,206883.0
2025-03-14 09:30:00,60.96,61.3,60.51,61.17,81001.0,60.666,61.0043,60.2181,60.8749,81001.0
2025-03-14 10:00:00,61.12,61.17,60.47,60.7,52367.0,60.8252,60.8749,60.1783,60.4072,52367.0
2025-03-14 10:30:00,60.75,61.16,60.68,61.16,14657.0,60.457,60.865,60.3873,60.865,14657.0
2025-03-14 11:00:00,61.2,61.43,61.15,61.38,18339.0,60.9048,61.1337,60.855,61.0839,18339.0
2025-03-14 11:30:00,61.45,61.54,61.38,61.48,16184.0,61.1536,61.2432,61.0839,61.1835,16184.0
2025-03-14 12:00:00,61.48,61.53,61.37,61.38,20961.0,61.1835,61.2332,61.074,61.0839,20961.0
2025-03-14 12:30:00,61.36,61.67,61.35,61.65,24559.0,61.064,61.3725,61.0541,61.3526,24559.0
2025-03-14 13:00:00,61.65,61.76,61.57,61.67,25529.0,61.3526,61.4621,61.273,61.3725,25529.0
2025-03-14 13:30:00,61.67,61.74,61.49,61.49,24427.0,61.3725,61.4422,61.1934,61.1934,24427.0
2025-03-14 14:00:00,61.54,61.73,61.54,61.66,23084.0,61.2432,61.4322,61.2432,61.3626,23084.0
2025-03-14 14:30:00,61.68,61.84,61.68,61.78,30763.0,61.3825,61.5417,61.3825,61.482,30763.0
2025-03-14 15:00:00,61.78,62.03,61.78,61.9,47543.0,61.482,61.7308,61.482,61.6014,47543.0
2025-03-14 15:30:00,61.9,62.22,61.84,62.13,204119.0,61.6014,61.9199,61.5417,61.8303,204119.0
2025-03-17 09:30:00,62.32,63.51,62.32,63.12,97828.0,62.0194,63.2037,62.0194,62.8155,97828.0
2025-03-17 10:00:00,63.11,63.58,62.99,63.55,122228.0,62.8056,63.2733,62.6862,63.2435,122228.0
2025-03-17 10:30:00,63.46,63.71,63.45,63.54,17392.0,63.1539,63.4027,63.144,63.2335,17392.0
2025-03-17 11:00:00,63.57,63.81,63.55,63.72,18997.0,63.2634,63.5022,63.2435,63.4126,18997.0
2025-03-17 11:30:00,63.73,63.79,63.42,63.42,21907.0,63.4226,63.4823,63.1141,63.1141,21907.0
2025-03-17 12:00:00,63.45,63.63,63.35,63.4,29136.0,63.144,63.3231,63.0444,63.0942,29136.0
2025-03-17 12:30:00,63.38,63.56,63.3,63.48,44442.0,63.0743,63.2534,62.9947,63.1738,44442.0
2025-03-17 13:00:00,63.5,63.54,63.37,63.53,18720.0,63.1937,63.2335,63.0643,63.2236,18720.0
2025-03-17 13:30:00,63.54,63.77,63.5,63.74,28526.0,63.2335,63.4624,63.1937,63.4326,28526.0
2025-03-17 14:00:00,63.74,63.9,63.67,63.68,29108.0,63.4326,63.5918,63.3629,63.3728,29108.0
2025-03-17 14:30:00,63.68,63.83,63.67,63.76,29705.0,63.3728,63.5221,63.3629,63.4525,29705.0
2025-03-17 15:00:00,63.73,63.76,63.5,63.6,29328.0,63.4226,63.4525,63.1937,63.2932,29328.0
2025-03-17 15:30:00,63.59,63.82,63.51,63.64,211426.0,63.2833,63.5122,63.2037,63.333,211426.0
2025-03-18 09:30:00,63.25,63.77,62.85,63.35,28984.0,62.9449,63.4624,62.5468,63.0444,28984.0
2025-03-18 10:00:00,63.37,63.69,63.37,63.67,31932.0,63.0643,63.3828,63.0643,63.3629,31932.0
2025-03-18 10:30:00,63.67,63.67,63.42,63.52,20474.0,63.3629,63.3629,63.1141,63.2136,20474.0
2025-03-18 11:00:00,63.5,63.52,63.04,63.08,34397.0,63.1937,63.2136,62.7359,62.7757,34397.0
2025-03-18 11:30:00,63.13,63.32,63.01,63.05,42741.0,62.8255,63.0146,62.7061,62.7459,42741.0
2025-03-18 12:00:00,63.05,63.21,63.02,63.2,28679.0,62.7459,62.9051,62.716,62.8952,28679.0
2025-03-18 12:30:00,63.22,63.33,63.16,63.27,25519.0,62.9151,63.0245,62.8554,62.9648,25519.0
2025-03-18 13:00:00,63.26,63.48,63.17,63.43,23897.0,62.9549,63.1738,62.8653,63.124,23897.0
2025-03-18 13:30:00,63.46,63.7,63.44,63.46,13068.0,63.1539,63.3927,63.134,63.1539,13068.0
2025-03-18 14:00:00,63.48,63.5,63.26,63.28,42327.0,63.1738,63.1937,62.9549,62.9748,42327.0
2025-03-18 14:30:00,63.27,63.34,63.03,63.12,38733.0,62.9648,63.0345,62.726,62.8155,38733.0
2025-03-18 15:00:00,63.14,63.32,63.1,63.3,60723.0,62.8354,63.0146,62.7956,62.9947,60723.0
2025-03-18 15:30:00,63.28,63.48,63.21,63.33,163142.0,62.9748,63.1738,62.9051,63.0245,163142.0
2025-03-19 09:30:00,63.19,63.57,62.79,63.3,21189.0,62.8852,63.2634,62.4871,62.9947,21189.0
2025-03-19 10:00:00,63.23,63.51,63.23,63.48,17282.0,62.925,63.2037,62.925,63.1738,17282.0
2025-03-19 10:30:00,63.51,63.61,63.34,63.44,8258.0,63.2037,63.3032,63.0345,63.134,8258.0
2025-03-19 11:00:00,63.46,63.5,63.25,63.34,26545.0,63.1539,63.1937,62.9449,63.0345,26545.0
2025-03-19 11:30:00,63.32,63.56,63.32,63.44,9054.0,63.0146,63.2534,63.0146,63.134,9054.0
2025-03-19 12:00:00,63.48,63.51,63.27,63.39,21962.0,63.1738,63.2037,62.9648,63.0842,21962.0
2025-03-19 12:30:00,63.35,63.47,63.3,63.36,11004.0,63.0444,63.1639,62.9947,63.0544,11004.0
2025-03-19 13:00:00,63.4,63.4,62.97,63.06,92254.0,63.0942,63.0942,62.6663,62.7558,92254.0
2025-03-19 13:30:00,63.1,63.22,62.92,62.93,42044.0,62.7956,62.9151,62.6165,62.6265,42044.0
2025-03-19 14:00:00,62.88,63.34,62.85,63.27,46198.0,62.5767,63.0345,62.5468,62.9648,46198.0
2025-03-19 14:30:00,63.33,63.82,63.32,63.82,26455.0,63.0245,63.5122,63.0146,63.5122,26455.0
2025-03-19 15:00:00,63.73,64.02,63.52,63.55,30806.0,63.4226,63.7112,63.2136,63.2435,30806.0
2025-03-19 15:30:00,63.55,63.82,63.4,63.55,144448.0,63.2435,63.5122,63.0942,63.2435,144448.0
2025-03-20 09:30:00,62.66,63.7,62.64,63.6,84156.0,62.3578,63.3927,62.3379,63.2932,84156.0
2025-03-20 10:00:00,63.5,64.22,63.49,64.14,97407.0,63.1937,63.9102,63.1838,63.8306,97407.0
2025-03-20 10:30:00,64.11,64.16,63.72,63.96,130080.0,63.8008,63.8505,63.4126,63.6515,130080.0
2025-03-20 11:00:00,63.96,64.13,63.93,64.03,60682.0,63.6515,63.8207,63.6216,63.7212,60682.0
2025-03-20 11:30:00,64.03,64.28,63.93,64.01,63835.0,63.7212,63.9699,63.6216,63.7013,63835.0
2025-03-20 12:00:00,64.0,64.03,63.57,63.6,117849.0,63.6913,63.7212,63.2634,63.2932,117849.0
2025-03-20 12:30:00,63.62,63.64,63.31,63.37,35539.0,63.3131,63.333,63.0046,63.0643,35539.0
2025-03-20 13:00:00,63.37,63.53,63.23,63.24,81630.0,63.0643,63.2236,62.925,62.935,81630.0
2025-03-20 13:30:00,63.24,63.45,63.21,63.24,149810.0,62.935,63.144,62.9051,62.935,149810.0
2025-03-20 14:00:00,63.22,63.35,63.12,63.29,85027.0,62.9151,63.0444,62.8155,62.9847,85027.0
2025-03-20 14:30:00,63.29,63.31,63.02,63.05,133365.0,62.9847,63.0046,62.716,62.7459,133365.0
2025-03-20 15:00:00,63.07,63.36,63.06,63.16,102156.0,62.7658,63.0544,62.7558,62.8554,102156.0
2025-03-20 15:30:00,63.16,63.28,63.0,63.03,301950.0,62.8554,62.9748,62.6961,62.726,301950.0
2025-03-21 09:30:00,62.35,62.41,61.76,62.1,181837.0,62.0493,62.109,61.4621,61.8005,181837.0
2025-03-21 10:00:00,62.04,62.04,61.57,61.73,54322.0,61.7408,61.7408,61.273,61.4322,54322.0
2025-03-21 10:30:00,61.71,62.23,61.63,62.23,32017.0,61.4123,61.9298,61.3327,61.9298,32017.0
2025-03-21 11:00:00,62.2,62.26,61.82,61.92,123384.0,61.9,61.9597,61.5218,61.6213,123384.0
2025-03-21 11:30:00,61.92,62.17,61.86,62.12,47187.0,61.6213,61.8701,61.5616,61.8204,47187.0
2025-03-21 12:00:00,62.16,62.52,62.09,62.44,102239.0,61.8602,62.2184,61.7905,62.1388,102239.0
2025-03-21 12:30:00,62.44,62.57,62.33,62.55,32698.0,62.1388,62.2682,62.0294,62.2483,32698.0
2025-03-21 13:00:00,62.57,62.62,62.38,62.43,62488.0,62.2682,62.318,62.0791,62.1289,62488.0
2025-03-21 13:30:00,62.42,62.6,62.38,62.38,33300.0,62.1189,62.2981,62.0791,62.0791,33300.0
2025-03-21 14:00:00,62.39,62.42,62.11,62.12,75352.0,62.0891,62.1189,61.8104,61.8204,75352.0
2025-03-21 14:30:00,62.11,62.45,62.1,62.4,69090.0,61.8104,62.1488,61.8005,62.099,69090.0
2025-03-21 15:00:00,62.39,62.5,62.3,62.34,105158.0,62.0891,62.1985,61.9995,62.0393,105158.0
2025-03-21 15:30:00,62.34,62.55,62.3,62.41,327167.0,62.0393,62.2483,61.9995,62.109,327167.0
2025-03-24 09:30:00,63.23,63.96,63.08,63.6,19156.0,62.925,63.6515,62.7757,63.2932,19156.0
2025-03-24 10:00:00,63.61,63.79,63.46,63.74,22801.0,63.3032,63.4823,63.1539,63.4326,22801.0
2025-03-24 10:30:00,63.66,63.93,63.65,63.9,26489.0,63.3529,63.6216,63.343,63.5918,26489.0
2025-03-24 11:00:00,63.9,64.01,63.66,63.88,37095.0,63.5918,63.7013,63.3529,63.5719,37095.0
2025-03-24 11:30:00,63.89,64.03,63.76,63.99,15701.0,63.5818,63.7212,63.4525,63.6813,15701.0
2025-03-24 12:00:00,63.99,64.12,63.77,63.79,14433.0,63.6813,63.8107,63.4624,63.4823,14433.0
2025-03-24 12:30:00,63.75,63.78,63.56,63.64,17784.0,63.4425,63.4724,63.2534,63.333,17784.0
2025-03-24 13:00:00,63.64,63.67,63.42,63.5,15313.0,63.333,63.3629,63.1141,63.1937,15313.0
2025-03-24 13:30:00,63.51,63.59,63.38,63.43,20802.0,63.2037,63.2833,63.0743,63.124,20802.0
2025-03-24 14:00:00,63.42,63.44,63.16,63.16,18175.0,63.1141,63.134,62.8554,62.8554,18175.0
2025-03-24 14:30:00,63.14,63.58,63.14,63.46,27335.0,62.8354,63.2733,62.8354,63.1539,27335.0
2025-03-24 15:00:00,63.48,63.73,63.46,63.67,34914.0,63.1738,63.4226,63.1539,63.3629,34914.0
2025-03-24 15:30:00,63.68,64.06,63.65,63.84,178596.0,63.3728,63.751,63.343,63.5321,178596.0
2025-03-25 09:30:00,63.23,63.75,62.82,62.93,39930.0,62.925,63.4425,62.517,62.6265,39930.0
2025-03-25 10:00:00,62.92,63.14,62.64,63.08,49933.0,62.6165,62.8354,62.3379,62.7757,49933.0
2025-03-25 10:30:00,63.14,63.29,62.98,63.03,30050.0,62.8354,62.9847,62.6762,62.726,30050.0
2025-03-25 11:00:00,63.09,63.09,62.79,63.0,21613.0,62.7857,62.7857,62.4871,62.6961,21613.0
2025-03-25 11:30:00,63.03,63.18,62.87,62.97,20494.0,62.726,62.8753,62.5667,62.6663,20494.0
2025-03-25 12:00:00,62.95,63.13,62.88,63.0,13899.0,62.6464,62.8255,62.5767,62.6961,13899.0
2025-03-25 12:30:00,62.99,63.12,62.9,63.1,14872.0,62.6862,62.8155,62.5966,62.7956,14872.0
2025-03-25 13:00:00,63.1,63.23,62.98,63.0,15320.0,62.7956,62.925,62.6762,62.6961,15320.0
2025-03-25 13:30:00,62.99,63.08,62.88,62.89,17037.0,62.6862,62.7757,62.5767,62.5867,17037.0
2025-03-25 14:00:00,62.89,62.91,62.75,62.78,21985.0,62.5867,62.6066,62.4473,62.4772,21985.0
2025-03-25 14:30:00,62.8,62.82,62.63,62.71,17293.0,62.4971,62.517,62.3279,62.4075,17293.0
2025-03-25 15:00:00,62.71,62.81,62.53,62.61,25593.0,62.4075,62.507,62.2284,62.308,25593.0
2025-03-25 15:30:00,62.61,62.82,62.04,62.8,215150.0,62.308,62.517,61.7408,62.4971,215150.0
2025-03-26 09:30:00,62.93,63.15,62.48,62.74,38163.0,62.6265,62.8454,62.1786,62.4374,38163.0
2025-03-26 10:00:00,62.75,63.04,62.68,62.76,73291.0,62.4473,62.7359,62.3777,62.4573,73291.0
2025-03-26 10:30:00,62.72,62.88,62.61,62.62,23829.0,62.4175,62.5767,62.308,62.318,23829.0
2025-03-26 11:00:00,62.64,62.7,62.4,62.4,16885.0,62.3379,62.3976,62.099,62.099,16885.0
2025-03-26 11:30:00,62.43,62.72,62.39,62.46,16310.0,62.1289,62.4175,62.0891,62.1587,16310.0
2025-03-26 12:00:00,62.46,62.77,62.45,62.77,8670.0,62.1587,62.4672,62.1488,62.4672,8670.0
2025-03-26 12:30:00,62.74,62.87,62.38,62.47,29390.0,62.4374,62.5667,62.0791,62.1687,29390.0
2025-03-26 13:00:00,62.42,62.61,62.27,62.27,10918.0,62.1189,62.308,61.9696,61.9696,10918.0
2025-03-26 13:30:00,62.27,62.35,62.1,62.28,15020.0,61.9696,62.0493,61.8005,61.9796,15020.0
2025-03-26 14:00:00,62.29,62.52,62.29,62.38,34669.0,61.9895,62.2184,61.9895,62.0791,34669.0
2025-03-26 14:30:00,62.38,62.38,61.98,62.0,164118.0,62.0791,62.0791,61.681,61.7009,164118.0
2025-03-26 15:00:00,62.03,62.2,62.01,62.1,110797.0,61.7308,61.9,61.7109,61.8005,110797.0
2025-03-26 15:30:00,62.13,62.37,62.06,62.27,231580.0,61.8303,62.0692,61.7607,61.9696,231580.0
2025-03-27 09:30:00,62.3,62.66,61.97,62.23,28632.0,61.9995,62.3578,61.6711,61.9298,28632.0
2025-03-27 10:00:00,62.3,62.67,62.27,62.66,23072.0,61.9995,62.3677,61.9696,62.3578,23072.0
2025-03-27 10:30:00,62.67,62.82,62.54,62.55,21505.0,62.3677,62.517,62.2383,62.2483,21505.0
2025-03-27 11:00:00,62.58,62.84,62.56,62.6,11840.0,62.2781,62.5369,62.2582,62.2981,11840.0
2025-03-27 11:30:00,62.6,62.62,62.12,62.13,26611.0,62.2981,62.318,61.8204,61.8303,26611.0
2025-03-27 12:00:00,62.13,62.47,62.13,62.43,47679.0,61.8303,62.1687,61.8303,62.1289,47679.0
2025-03-27 12:30:00,62.43,62.49,61.8,61.8,34339.0,62.1289,62.1886,61.5019,61.5019,34339.0
2025-03-27 13:00:00,61.8,62.29,61.8,62.21,60661.0,61.5019,61.9895,61.5019,61.9099,60661.0
2025-03-27 13:30:00,62.2,62.35,62.15,62.23,22729.0,61.9,62.0493,61.8502,61.9298,22729.0
2025-03-27 14:00:00,62.23,62.42,62.22,62.34,19936.0,61.9298,62.1189,61.9199,62.0393,19936.0
2025-03-27 14:30:00,62.34,62.53,62.27,62.47,15296.0,62.0393,62.2284,61.9696,62.1687,15296.0
2025-03-27 15:00:00,62.43,62.81,62.42,62.78,23512.0,62.1289,62.507,62.1189,62.4772,23512.0
2025-03-27 15:30:00,62.72,62.84,62.6,62.69,162808.0,62.4175,62.5369,62.2981,62.3876,162808.0
2025-03-28 09:30:00,62.95,63.16,61.9,61.96,25705.0,62.6464,62.8554,61.6014,61.6611,25705.0
2025-03-28 10:00:00,61.84,62.22,61.49,61.77,34172.0,61.5417,61.9199,61.1934,61.4721,34172.0
2025-03-28 10:30:00,61.78,61.78,61.31,61.33,23267.0,61.482,61.482,61.0143,61.0342,23267.0
2025-03-28 11:00:00,61.31,61.33,60.91,61.1,99037.0,61.0143,61.0342,60.6162,60.8053,99037.0
2025-03-28 11:30:00,61.09,61.13,60.93,60.96,43447.0,60.7953,60.8351,60.6361,60.666,43447.0
2025-03-28 12:00:00,60.96,61.15,60.96,61.07,40257.0,60.666,60.855,60.666,60.7754,40257.0
2025-03-28 12:30:00,61.07,61.2,61.03,61.04,13786.0,60.7754,60.9048,60.7356,60.7456,13786.0
2025-03-28 13:00:00,61.03,61.1,60.88,60.88,37054.0,60.7356,60.8053,60.5863,60.5863,37054.0
2025-03-28 13:30:00,60.84,61.16,60.84,61.11,23747.0,60.5465,60.865,60.5465,60.8152,23747.0
2025-03-28 14:00:00,61.11,61.11,60.63,60.83,23524.0,60.8152,60.8152,60.3376,60.5366,23524.0
2025-03-28 14:30:00,60.8,61.04,60.72,60.99,95518.0,60.5067,60.7456,60.4271,60.6958,95518.0
2025-03-28 15:00:00,61.05,61.21,60.99,61.03,30602.0,60.7555,60.9148,60.6958,60.7356,30602.0
2025-03-28 15:30:00,61.03,61.14,60.76,60.82,154841.0,60.7356,60.8451,60.4669,60.5266,154841.0
2025-03-31 09:30:00,60.23,60.51,59.58,60.02,43117.0,59.9395,60.2181,59.2926,59.7305,43117.0
2025-03-31 10:00:00,60.1,60.27,59.93,60.1,18199.0,59.8101,59.9793,59.6409,59.8101,18199.0
2025-03-31 10:30:00,60.12,60.6,60.12,60.25,20438.0,59.83,60.3077,59.83,59.9594,20438.0
2025-03-31 11:00:00,60.27,60.47,60.24,60.46,29184.0,59.9793,60.1783,59.9494,60.1684,29184.0
2025-03-31 11:30:00,60.48,60.62,60.39,60.45,45918.0,60.1883,60.3276,60.0987,60.1584,45918.0
2025-03-31 12:00:00,60.42,60.52,60.19,60.47,40811.0,60.1286,60.2281,59.8997,60.1783,40811.0
2025-03-31 12:30:00,60.46,60.56,60.34,60.35,17393.0,60.1684,60.2679,60.049,60.0589,17393.0
2025-03-31 13:00:00,60.39,60.62,60.27,60.4,25264.0,60.0987,60.3276,59.9793,60.1087,25264.0
2025-03-31 13:30:00,60.4,60.52,60.26,60.28,25250.0,60.1087,60.2281,59.9693,59.9892,25250.0
2025-03-31 14:00:00,60.31,60.84,60.3,60.71,21907.0,60.0191,60.5465,60.0091,60.4172,21907.0
2025-03-31 14:30:00,60.72,60.98,60.71,60.83,13831.0,60.4271,60.6859,60.4172,60.5366,13831.0
2025-03-31 15:00:00,60.83,61.15,60.83,60.9,13087.0,60.5366,60.855,60.5366,60.6063,13087.0
2025-03-31 15:30:00,60.89,61.46,60.81,60.89,92057.0,60.5963,61.1636,60.5167,60.5963,92057.0
2025-04-01 09:30:00,61.25,61.38,60.23,60.23,21221.0,60.9546,61.0839,59.9395,59.9395,21221.0
2025-04-01 10:00:00,60.12,60.62,60.06,60.48,132952.0,59.83,60.3276,59.7703,60.1883,132952.0
2025-04-01 10:30:00,60.46,61.09,60.46,61.09,54898.0,60.1684,60.7953,60.1684,60.7953,54898.0
2025-04-01 11:00:00,61.06,61.46,61.03,61.21,64114.0,60.7655,61.1636,60.7356,60.9148,64114.0
2025-04-01 11:30:00,61.21,61.39,61.13,61.33,12250.0,60.9148,61.0939,60.8351,61.0342,12250.0
2025-04-01 12:00:00,61.33,61.4,61.07,61.07,14353.0,61.0342,61.1038,60.7754,60.7754,14353.0
2025-04-01 12:30:00,61.05,61.1,60.63,60.85,45961.0,60.7555,60.8053,60.3376,60.5565,45961.0
2025-04-01 13:00:00,60.83,60.91,60.62,60.64,9287.0,60.5366,60.6162,60.3276,60.3475,9287.0
2025-04-01 13:30:00,60.65,60.85,60.65,60.71,27272.0,60.3575,60.5565,60.3575,60.4172,27272.0
2025-04-01 14:00:00,60.71,60.71,60.42,60.53,26780.0,60.4172,60.4172,60.1286,60.238,26780.0
2025-04-01 14:30:00,60.49,60.69,60.43,60.66,21541.0,60.1982,60.3973,60.1385,60.3674,21541.0
2025-04-01 15:00:00,60.66,60.93,60.65,60.84,37530.0,60.3674,60.6361,60.3575,60.5465,37530.0
2025-04-01 15:30:00,60.84,61.05,60.68,60.94,121310.0,60.5465,60.7555,60.3873,60.6461,121310.0
2025-04-02 09:30:00,60.22,61.14,60.22,60.63,20751.0,59.9295,60.8451,59.9295,60.3376,20751.0
2025-04-02 10:00:00,60.71,61.09,60.62,60.95,19998.0,60.4172,60.7953,60.3276,60.656,19998.0
2025-04-02 10:30:00,60.95,61.08,60.89,61.03,18874.0,60.656,60.7854,60.5963,60.7356,18874.0
2025-04-02 11:00:00,61.07,61.19,60.86,61.14,38477.0,60.7754,60.8949,60.5664,60.8451,38477.0
2025-04-02 11:30:00,61.16,61.39,61.05,61.14,12134.0,60.865,61.0939,60.7555,60.8451,12134.0
2025-04-02 12:00:00,61.1,61.38,61.1,61.26,31694.0,60.8053,61.0839,60.8053,60.9645,31694.0
2025-04-02 12:30:00,61.27,61.48,61.12,61.44,36142.0,60.9745,61.1835,60.8252,61.1436,36142.0
2025-04-02 13:00:00,61.44,61.76,61.44,61.68,21591.0,61.1436,61.4621,61.1436,61.3825,21591.0
2025-04-02 13:30:00,61.68,61.68,61.15,61.34,24978.0,61.3825,61.3825,60.855,61.0441,24978.0
2025-04-02 14:00:00,61.32,61.4,61.22,61.23,20549.0,61.0242,61.1038,60.9247,60.9347,20549.0
2025-04-02 14:30:00,61.2,61.56,61.19,61.21,23450.0,60.9048,61.2631,60.8949,60.9148,23450.0
2025-04-02 15:00:00,61.19,61.4,61.18,61.36,29499.0,60.8949,61.1038,60.8849,61.064,29499.0
2025-04-02 15:30:00,61.32,61.67,61.32,61.63,149129.0,61.0242,61.3725,61.0242,61.3327,149129.0
2025-04-03 09:30:00,58.86,58.86,55.73,56.07,147616.0,58.5761,58.5761,55.4612,55.7995,147616.0
2025-04-03 10:00:00,55.96,56.31,55.28,55.3,298602.0,55.6901,56.0384,55.0134,55.0333,298602.0
2025-04-03 10:30:00,55.41,55.53,55.0,55.02,208425.0,55.1427,55.2622,54.7347,54.7546,208425.0
2025-04-03 11:00:00,54.98,55.73,54.84,55.47,149354.0,54.7148,55.4612,54.5755,55.2024,149354.0
2025-04-03 11:30:00,55.48,56.11,55.35,55.74,118108.0,55.2124,55.8394,55.083,55.4711,118108.0
2025-04-03 12:00:00,55.79,55.9,55.57,55.9,125332.0,55.5209,55.6304,55.302,55.6304,125332.0
2025-04-03 12:30:00,55.9,56.03,55.59,55.68,140690.0,55.6304,55.7597,55.3219,55.4114,140690.0
2025-04-03 13:00:00,55.73,55.93,55.11,55.45,151466.0,55.4612,55.6602,54.8442,55.1825,151466.0
2025-04-03 13:30:00,55.44,55.59,55.26,55.54,127299.0,55.1726,55.3219,54.9935,55.2721,127299.0
2025-04-03 14:00:00,55.54,55.63,55.2,55.37,93691.0,55.2721,55.3617,54.9337,55.1029,93691.0
2025-04-03 14:30:00,55.35,55.37,54.99,55.21,119950.0,55.083,55.1029,54.7248,54.9437,119950.0
2025-04-03 15:00:00,55.21,55.52,54.86,54.94,200130.0,54.9437,55.2522,54.5954,54.675,200130.0
2025-04-03 15:30:00,54.91,55.33,54.6,54.98,503446.0,54.6451,55.0631,54.3366,54.7148,503446.0
2025-04-04 09:30:00,53.03,53.6,51.57,52.4,175532.0,52.7742,53.3415,51.3213,52.1473,175532.0
2025-04-04 10:00:00,52.39,52.54,52.04,52.1,98856.0,52.1373,52.2866,51.789,51.8487,98856.0
2025-04-04 10:30:00,52.1,52.19,50.61,51.44,163978.0,51.8487,51.9383,50.3659,51.1919,163978.0
2025-04-04 11:00:00,51.44,53.74,51.39,52.96,168243.0,51.1919,53.4808,51.1421,52.7045,168243.0
2025-04-04 11:30:00,52.97,53.12,52.47,52.68,132219.0,52.7145,52.8638,52.2169,52.4259,132219.0
2025-04-04 12:00:00,52.7,53.21,52.51,52.65,118852.0,52.4458,52.9533,52.2567,52.396,118852.0
2025-04-04 12:30:00,52.66,53.29,52.54,52.96,294441.0,52.406,53.033,52.2866,52.7045,294441.0
2025-04-04 13:00:00,52.94,53.1,52.27,52.84,121437.0,52.6846,52.8439,52.0179,52.5851,121437.0
2025-04-04 13:30:00,52.79,53.47,52.57,53.44,410121.0,52.5354,53.2121,52.3164,53.1822,410121.0
2025-04-04 14:00:00,53.5,53.64,52.75,52.79,74890.0,53.2419,53.3813,52.4956,52.5354,74890.0
2025-04-04 14:30:00,52.84,52.98,52.45,52.84,89143.0,52.5851,52.7245,52.197,52.5851,89143.0
2025-04-04 15:00:00,52.84,53.48,52.64,53.23,218702.0,52.5851,53.222,52.3861,52.9732,218702.0
2025-04-04 15:30:00,53.23,53.66,52.72,53.0,383351.0,52.9732,53.4012,52.4657,52.7444,383351.0
2025-04-07 09:30:00,51.38,51.52,50.08,51.14,235623.0,51.1322,51.2715,49.8384,50.8933,235623.0
2025-04-07 10:00:00,51.22,53.28,50.38,51.11,291432.0,50.9729,53.023,50.137,50.8635,291432.0
2025-04-07 10:30:00,51.12,52.38,50.43,51.98,220792.0,50.8734,52.1273,50.1868,51.7293,220792.0
2025-04-07 11:00:00,51.98,52.57,50.04,50.27,421435.0,51.7293,52.3164,49.7986,50.0275,421435.0
2025-04-07 11:30:00,50.27,51.09,50.21,50.75,73071.0,50.0275,50.8436,49.9678,50.5052,73071.0
2025-04-07 12:00:00,50.61,51.15,50.26,50.98,120937.0,50.3659,50.9033,50.0176,50.7341,120937.0
2025-04-07 12:30:00,50.92,51.07,50.18,50.31,221904.0,50.6744,50.8237,49.938,50.0673,221904.0
2025-04-07 13:00:00,50.31,51.23,50.31,51.11,149051.0,50.0673,50.9829,50.0673,50.8635,149051.0
2025-04-07 13:30:00,51.06,51.72,50.84,51.45,122439.0,50.8137,51.4705,50.5948,51.2018,122439.0
2025-04-07 14:00:00,51.55,51.67,50.77,50.77,169914.0,51.3014,51.4208,50.5251,50.5251,169914.0
2025-04-07 14:30:00,50.83,51.09,50.44,50.66,139374.0,50.5848,50.8436,50.1967,50.4156,139374.0
2025-04-07 15:00:00,50.66,51.04,50.55,50.6,257526.0,50.4156,50.7938,50.3062,50.3559,257526.0
2025-04-07 15:30:00,50.62,51.12,50.32,50.93,510710.0,50.3758,50.8734,50.0773,50.6843,510710.0
2025-04-08 09:30:00,51.69,52.32,50.71,51.13,405745.0,51.4407,52.0676,50.4654,50.8834,405745.0
2025-04-08 10:00:00,51.14,51.72,50.92,51.57,366599.0,50.8933,51.4705,50.6744,51.3213,366599.0
2025-04-08 10:30:00,51.53,51.67,50.73,50.73,179000.0,51.2814,51.4208,50.4853,50.4853,179000.0
2025-04-08 11:00:00,50.7,50.96,50.35,50.37,124796.0,50.4555,50.7142,50.1071,50.127,124796.0
2025-04-08 11:30:00,50.37,50.97,50.35,50.91,127371.0,50.127,50.7241,50.1071,50.6644,127371.0
2025-04-08 12:00:00,50.88,51.28,50.54,50.72,66922.0,50.6346,51.0327,50.2962,50.4754,66922.0
2025-04-08 12:30:00,50.75,50.84,49.58,49.59,157093.0,50.5052,50.5948,49.3409,49.3508,157093.0
2025-04-08 13:00:00,49.61,49.83,49.03,49.08,69790.0,49.3707,49.5896,48.7935,48.8433,69790.0
2025-04-08 13:30:00,49.1,49.77,49.05,49.46,215181.0,48.8632,49.5299,48.8134,49.2214,215181.0
2025-04-08 14:00:00,49.44,49.52,49.02,49.02,143016.0,49.2015,49.2811,48.7836,48.7836,143016.0
2025-04-08 14:30:00,49.07,49.56,48.94,49.08,166582.0,48.8333,49.3209,48.7039,48.8433,166582.0
2025-04-08 15:00:00,49.11,49.25,48.58,48.87,141252.0,48.8731,49.0124,48.3457,48.6343,141252.0
2025-04-08 15:30:00,48.85,48.9,47.89,48.54,559037.0,48.6144,48.6641,47.659,48.3059,559037.0
2025-04-09 09:30:00,47.71,48.85,47.29,48.36,204416.0,47.4799,48.6144,47.0619,48.1267,204416.0
2025-04-09 10:00:00,48.29,48.61,47.21,47.52,231746.0,48.0571,48.3755,46.9823,47.2908,231746.0
2025-04-09 10:30:00,47.52,48.33,47.51,47.77,72743.0,47.2908,48.0969,47.2808,47.5396,72743.0
2025-04-09 11:00:00,47.76,48.44,47.76,48.22,110376.0,47.5296,48.2064,47.5296,47.9874,110376.0
2025-04-09 11:30:00,48.19,48.2,47.65,47.87,80067.0,47.9576,47.9675,47.4202,47.6391,80067.0
2025-04-09 12:00:00,47.86,48.26,47.83,47.97,108975.0,47.6291,48.0272,47.5993,47.7386,108975.0
2025-04-09 12:30:00,47.96,48.39,47.89,48.23,134331.0,47.7287,48.1566,47.659,47.9974,134331.0
2025-04-09 13:00:00,48.23,51.68,48.0,50.68,485900.0,47.9974,51.4307,47.7685,50.4355,485900.0
2025-04-09 13:30:00,50.61,52.61,50.54,52.38,342569.0,50.3659,52.3562,50.2962,52.1273,342569.0
2025-04-09 14:00:00,52.46,53.21,52.14,52.97,271922.0,52.207,52.9533,51.8885,52.7145,271922.0
2025-04-09 14:30:00,52.97,53.34,51.56,51.65,291014.0,52.7145,53.0827,51.3113,51.4009,291014.0
2025-04-09 15:00:00,51.58,53.32,51.5,52.96,247096.0,51.3312,53.0628,51.2516,52.7045,247096.0
2025-04-09 15:30:00,53.02,54.13,52.84,54.02,1018225.0,52.7643,53.8689,52.5851,53.7594,1018225.0
2025-04-10 09:30:00,52.4,52.8,51.42,51.69,91281.0,52.1473,52.5453,51.172,51.4407,91281.0
2025-04-10 10:00:00,51.71,52.02,51.28,51.73,114344.0,51.4606,51.7691,51.0327,51.4805,114344.0
2025-04-10 10:30:00,51.73,52.03,51.49,51.5,63711.0,51.4805,51.779,51.2416,51.2516,63711.0
2025-04-10 11:00:00,51.49,52.03,51.27,51.39,48775.0,51.2416,51.779,51.0227,51.1421,48775.0
2025-04-10 11:30:00,51.37,51.41,50.94,51.04,93119.0,51.1222,51.162,50.6943,50.7938,93119.0
2025-04-10 12:00:00,50.98,51.17,50.02,50.19,73900.0,50.7341,50.9232,49.7787,49.9479,73900.0
2025-04-10 12:30:00,50.23,51.22,50.22,50.95,83946.0,49.9877,50.9729,49.9778,50.7042,83946.0
2025-04-10 13:00:00,50.95,51.37,50.02,50.59,112040.0,50.7042,51.1222,49.7787,50.346,112040.0
2025-04-10 13:30:00,50.59,51.69,50.59,51.4,75980.0,50.346,51.4407,50.346,51.1521,75980.0
2025-04-10 14:00:00,51.35,52.08,51.08,51.96,61665.0,51.1023,51.8288,50.8336,51.7094,61665.0
2025-04-10 14:30:00,51.95,52.11,51.23,51.59,57356.0,51.6994,51.8586,50.9829,51.3412,57356.0
2025-04-10 15:00:00,51.55,52.04,51.18,51.24,84155.0,51.3014,51.789,50.9331,50.9928,84155.0
2025-04-10 15:30:00,51.24,51.58,50.55,51.51,374942.0,50.9928,51.3312,50.3062,51.2615,374942.0
2025-04-11 09:30:00,51.01,51.66,50.28,51.12,110766.0,50.764,51.4108,50.0375,50.8734,110766.0
2025-04-11 10:00:00,50.9,51.21,49.9,49.97,66387.0,50.6545,50.963,49.6593,49.729,66387.0
2025-04-11 10:30:00,49.95,50.38,49.71,49.71,67801.0,49.7091,50.137,49.4702,49.4702,67801.0
2025-04-11 11:00:00,49.71,50.16,49.61,49.94,126609.0,49.4702,49.9181,49.3707,49.6991,126609.0
2025-04-11 11:30:00,50.01,50.49,49.93,50.43,101902.0,49.7688,50.2465,49.6892,50.1868,101902.0
2025-04-11 12:00:00,50.43,50.79,50.37,50.62,65133.0,50.1868,50.545,50.127,50.3758,65133.0
2025-04-11 12:30:00,50.6,50.87,50.48,50.57,476548.0,50.3559,50.6246,50.2365,50.3261,476548.0
2025-04-11 13:00:00,50.57,51.07,50.54,50.6,477510.0,50.3261,50.8237,50.2962,50.3559,477510.0
2025-04-11 13:30:00,50.66,51.5,50.44,51.26,94140.0,50.4156,51.2516,50.1967,51.0127,94140.0
2025-04-11 14:00:00,51.25,51.35,50.86,51.06,159245.0,51.0028,51.1023,50.6147,50.8137,159245.0
2025-04-11 14:30:00,51.07,51.33,50.85,50.91,109365.0,50.8237,51.0824,50.6047,50.6644,109365.0
2025-04-11 15:00:00,50.93,51.51,50.93,51.3,135386.0,50.6843,51.2615,50.6843,51.0526,135386.0
2025-04-11 15:30:00,51.3,51.84,51.08,51.81,438335.0,51.0526,51.59,50.8336,51.5601,438335.0
2025-04-14 09:30:00,53.11,53.11,51.55,51.8,67727.0,52.8538,52.8538,51.3014,51.5501,67727.0
2025-04-14 10:00:00,51.8,52.34,51.57,52.04,120200.0,51.5501,52.0875,51.3213,51.789,120200.0
2025-04-14 10:30:00,52.06,52.19,51.76,51.93,68631.0,51.8089,51.9383,51.5103,51.6795,68631.0
2025-04-14 11:00:00,51.94,51.99,51.34,51.37,66394.0,51.6895,51.7392,51.0924,51.1222,66394.0
2025-04-14 11:30:00,51.33,51.54,50.78,50.81,67946.0,51.0824,51.2914,50.5351,50.5649,67946.0
2025-04-14 12:00:00,50.8,51.15,50.7,50.9,72743.0,50.555,50.9033,50.4555,50.6545,72743.0
2025-04-14 12:30:00,50.88,51.26,50.88,50.98,65773.0,50.6346,51.0127,50.6346,50.7341,65773.0
2025-04-14 13:00:00,50.98,51.5,50.92,51.01,95278.0,50.7341,51.2516,50.6744,50.764,95278.0
2025-04-14 13:30:00,51.01,51.39,51.0,51.29,132508.0,50.764,51.1421,50.754,51.0426,132508.0
2025-04-14 14:00:00,51.28,51.75,51.24,51.6,66773.0,51.0327,51.5004,50.9928,51.3511,66773.0
2025-04-14 14:30:00,51.6,51.82,51.54,51.68,78804.0,51.3511,51.57,51.2914,51.4307,78804.0
2025-04-14 15:00:00,51.7,51.89,51.66,51.74,119233.0,51.4506,51.6397,51.4108,51.4904,119233.0
2025-04-14 15:30:00,51.76,51.85,51.47,51.5,391298.0,51.5103,51.5999,51.2217,51.2516,391298.0
2025-04-15 09:30:00,51.71,52.68,51.53,52.52,52569.0,51.4606,52.4259,51.2814,52.2667,52569.0
2025-04-15 10:00:00,52.52,52.74,51.89,51.97,115522.0,52.2667,52.4856,51.6397,51.7193,115522.0
2025-04-15 10:30:00,51.98,52.41,51.93,52.27,81221.0,51.7293,52.1572,51.6795,52.0179,81221.0
2025-04-15 11:00:00,52.29,52.35,51.95,52.01,29487.0,52.0378,52.0975,51.6994,51.7591,29487.0
2025-04-15 11:30:00,52.01,52.23,51.98,52.05,28815.0,51.7591,51.9781,51.7293,51.7989,28815.0
2025-04-15 12:00:00,52.11,52.28,51.99,52.04,53330.0,51.8586,52.0278,51.7392,51.789,53330.0
2025-04-15 12:30:00,52.11,52.11,51.86,51.95,19159.0,51.8586,51.8586,51.6099,51.6994,19159.0
2025-04-15 13:00:00,51.95,51.95,51.52,51.57,35378.0,51.6994,51.6994,51.2715,51.3213,35378.0
2025-04-15 13:30:00,51.61,51.67,51.3,51.5,56561.0,51.3611,51.4208,51.0526,51.2516,56561.0
2025-04-15 14:00:00,51.53,51.53,51.26,51.35,31421.0,51.2814,51.2814,51.0127,51.1023,31421.0
2025-04-15 14:30:00,51.37,51.7,51.37,51.59,88584.0,51.1222,51.4506,51.1222,51.3412,88584.0
2025-04-15 15:00:00,51.6,51.7,51.44,51.52,46700.0,51.3511,51.4506,51.1919,51.2715,46700.0
2025-04-15 15:30:00,51.55,51.56,51.21,51.5,355831.0,51.3014,51.3113,50.963,51.2516,355831.0
2025-04-16 09:30:00,51.3,51.62,50.98,51.15,42658.0,51.0526,51.371,50.7341,50.9033,42658.0
2025-04-16 10:00:00,51.09,51.25,50.56,50.94,56877.0,50.8436,51.0028,50.3161,50.6943,56877.0
2025-04-16 10:30:00,50.91,51.17,50.77,50.91,70757.0,50.6644,50.9232,50.5251,50.6644,70757.0
2025-04-16 11:00:00,50.96,51.43,50.85,51.28,80715.0,50.7142,51.1819,50.6047,51.0327,80715.0
2025-04-16 11:30:00,51.24,51.35,51.02,51.06,33165.0,50.9928,51.1023,50.7739,50.8137,33165.0
2025-04-16 12:00:00,51.08,51.15,50.98,50.99,21582.0,50.8336,50.9033,50.7341,50.7441,21582.0
2025-04-16 12:30:00,50.98,51.18,50.91,50.99,72764.0,50.7341,50.9331,50.6644,50.7441,72764.0
2025-04-16 13:00:00,50.96,51.13,50.9,51.02,29546.0,50.7142,50.8834,50.6545,50.7739,29546.0
2025-04-16 13:30:00,51.02,51.02,50.37,50.4,88236.0,50.7739,50.7739,50.127,50.1569,88236.0
2025-04-16 14:00:00,50.43,50.66,50.32,50.56,49313.0,50.1868,50.4156,50.0773,50.3161,49313.0
2025-04-16 14:30:00,50.56,50.57,50.31,50.32,58798.0,50.3161,50.3261,50.0673,50.0773,58798.0
2025-04-16 15:00:00,50.32,50.4,50.0,50.02,56305.0,50.0773,50.1569,49.7588,49.7787,56305.0
2025-04-16 15:30:00,50.04,50.58,50.04,50.46,301668.0,49.7986,50.336,49.7986,50.2166,301668.0
2025-04-17 09:30:00,50.6,51.48,50.45,51.26,52873.0,50.3559,51.2317,50.2067,51.0127,52873.0
2025-04-17 10:00:00,51.27,51.41,50.71,50.72,42217.0,51.0227,51.162,50.4654,50.4754,42217.0
2025-04-17 10:30:00,50.71,51.06,50.56,50.86,59921.0,50.4654,50.8137,50.3161,50.6147,59921.0
2025-04-17 11:00:00,50.85,51.28,50.85,51.13,31953.0,50.6047,51.0327,50.6047,50.8834,31953.0
2025-04-17 11:30:00,51.13,51.3,50.94,50.94,32446.0,50.8834,51.0526,50.6943,50.6943,32446.0
2025-04-17 12:00:00,51.07,51.22,50.86,51.21,44355.0,50.8237,50.9729,50.6147,50.963,44355.0
2025-04-17 12:30:00,51.16,51.38,51.09,51.29,38406.0,50.9132,51.1322,50.8436,51.0426,38406.0
2025-04-17 13:00:00,51.31,51.35,51.0,51.09,28945.0,51.0625,51.1023,50.754,50.8436,28945.0
2025-04-17 13:30:00,51.08,51.36,51.08,51.27,45588.0,50.8336,51.1123,50.8336,51.0227,45588.0
2025-04-17 14:00:00,51.3,51.5,51.27,51.46,87128.0,51.0526,51.2516,51.0227,51.2118,87128.0
2025-04-17 14:30:00,51.47,51.64,51.29,51.29,48427.0,51.2217,51.3909,51.0426,51.0426,48427.0
2025-04-17 15:00:00,51.29,51.33,51.1,51.2,47873.0,51.0426,51.0824,50.8535,50.953,47873.0
2025-04-17 15:30:00,51.25,51.49,51.23,51.44,266816.0,51.0028,51.2416,50.9829,51.1919,266816.0
2025-04-21 09:30:00,50.55,51.1,50.46,50.55,68682.0,50.3062,50.8535,50.2166,50.3062,68682.0
2025-04-21 10:00:00,50.56,50.67,50.35,50.52,25273.0,50.3161,50.4256,50.1071,50.2763,25273.0
2025-04-21 10:30:00,50.52,50.77,50.32,50.32,26099.0,50.2763,50.5251,50.0773,50.0773,26099.0
2025-04-21 11:00:00,50.36,50.37,50.05,50.09,44698.0,50.1171,50.127,49.8086,49.8484,44698.0
2025-04-21 11:30:00,50.12,50.13,49.52,49.59,26276.0,49.8782,49.8882,49.2811,49.3508,26276.0
2025-04-21 12:00:00,49.6,50.02,49.6,49.95,63695.0,49.3608,49.7787,49.3608,49.7091,63695.0
2025-04-21 12:30:00,49.95,50.17,49.86,49.89,43738.0,49.7091,49.928,49.6195,49.6494,43738.0
2025-04-21 13:00:00,49.88,49.95,49.64,49.81,46833.0,49.6394,49.7091,49.4006,49.5697,46833.0
2025-04-21 13:30:00,49.82,49.94,49.77,49.81,67412.0,49.5797,49.6991,49.5299,49.5697,67412.0
2025-04-21 14:00:00,49.81,50.07,49.77,49.95,64886.0,49.5697,49.8285,49.5299,49.7091,64886.0
2025-04-21 14:30:00,49.97,50.01,49.68,49.68,44989.0,49.729,49.7688,49.4404,49.4404,44989.0
2025-04-21 15:00:00,49.68,50.02,49.68,49.84,58137.0,49.4404,49.7787,49.4404,49.5996,58137.0
2025-04-21 15:30:00,49.88,50.05,49.8,49.93,210087.0,49.6394,49.8086,49.5598,49.6892,210087.0
2025-04-22 09:30:00,50.81,51.18,50.49,50.75,62346.0,50.5649,50.9331,50.2465,50.5052,62346.0
2025-04-22 10:00:00,50.75,50.9,50.34,50.43,92392.0,50.5052,50.6545,50.0972,50.1868,92392.0
2025-04-22 10:30:00,50.5,50.81,50.43,50.81,43137.0,50.2564,50.5649,50.1868,50.5649,43137.0
2025-04-22 11:00:00,50.84,51.14,50.79,50.91,37593.0,50.5948,50.8933,50.545,50.6644,37593.0
2025-04-22 11:30:00,50.91,50.96,50.65,50.95,24356.0,50.6644,50.7142,50.4057,50.7042,24356.0
2025-04-22 12:00:00,50.95,51.6,50.94,51.53,44834.0,50.7042,51.3511,50.6943,51.2814,44834.0
2025-04-22 12:30:00,51.53,51.66,51.21,51.28,30562.0,51.2814,51.4108,50.963,51.0327,30562.0
2025-04-22 13:00:00,51.28,51.35,50.58,50.7,56363.0,51.0327,51.1023,50.336,50.4555,56363.0
2025-04-22 13:30:00,50.65,50.81,50.56,50.73,31622.0,50.4057,50.5649,50.3161,50.4853,31622.0
2025-04-22 14:00:00,50.71,51.28,50.67,51.19,51362.0,50.4654,51.0327,50.4256,50.9431,51362.0
2025-04-22 14:30:00,51.21,51.39,51.18,51.29,32575.0,50.963,51.1421,50.9331,51.0426,32575.0
2025-04-22 15:00:00,51.32,51.39,51.17,51.22,49823.0,51.0725,51.1421,50.9232,50.9729,49823.0
2025-04-22 15:30:00,51.26,51.64,51.26,51.4,195797.0,51.0127,51.3909,51.0127,51.1521,195797.0
2025-04-23 09:30:00,52.74,54.91,52.51,54.52,175595.0,52.4856,54.6451,52.2567,54.257,175595.0
2025-04-23 10:00:00,54.58,54.65,53.49,53.69,66827.0,54.3167,54.3864,53.232,53.431,66827.0
2025-04-23 10:30:00,53.69,53.9,53.39,53.71,63324.0,53.431,53.64,53.1325,53.4509,63324.0
2025-04-23 11:00:00,53.72,53.96,53.27,53.41,116189.0,53.4609,53.6997,53.0131,53.1524,116189.0
2025-04-23 11:30:00,53.41,53.58,52.85,52.91,109671.0,53.1524,53.3216,52.5951,52.6548,109671.0
2025-04-23 12:00:00,52.91,52.92,52.33,52.53,20742.0,52.6548,52.6647,52.0776,52.2766,20742.0
2025-04-23 12:30:00,52.54,52.61,52.31,52.43,16834.0,52.2866,52.3562,52.0577,52.1771,16834.0
2025-04-23 13:00:00,52.48,52.68,52.21,52.5,18999.0,52.2269,52.4259,51.9582,52.2468,18999.0
2025-04-23 13:30:00,52.51,52.55,52.29,52.49,16574.0,52.2567,52.2965,52.0378,52.2368,16574.0
2025-04-23 14:00:00,52.54,52.62,52.37,52.37,24370.0,52.2866,52.3662,52.1174,52.1174,24370.0
2025-04-23 14:30:00,52.41,52.55,52.1,52.23,17913.0,52.1572,52.2965,51.8487,51.9781,17913.0
2025-04-23 15:00:00,52.31,52.35,51.98,52.08,25447.0,52.0577,52.0975,51.7293,51.8288,25447.0
2025-04-23 15:30:00,52.1,52.3,52.01,52.14,162142.0,51.8487,52.0477,51.7591,51.8885,162142.0
2025-04-24 09:30:00,52.44,52.63,51.8,52.45,31646.0,52.1871,52.3761,51.5501,52.197,31646.0
2025-04-24 10:00:00,52.44,53.09,52.4,52.98,20506.0,52.1871,52.8339,52.1473,52.7245,20506.0
2025-04-24 10:30:00,52.96,53.15,52.8,53.15,19881.0,52.7045,52.8936,52.5453,52.8936,19881.0
2025-04-24 11:00:00,53.08,53.38,53.08,53.25,24573.0,52.824,53.1225,52.824,52.9932,24573.0
2025-04-24 11:30:00,53.16,53.26,53.04,53.07,23529.0,52.9036,53.0031,52.7842,52.814,23529.0
2025-04-24 12:00:00,53.07,53.3,53.06,53.14,22522.0,52.814,53.0429,52.8041,52.8837,22522.0
2025-04-24 12:30:00,53.17,53.53,53.17,53.49,10679.0,52.9135,53.2718,52.9135,53.232,10679.0
2025-04-24 13:00:00,53.47,53.74,53.44,53.68,29371.0,53.2121,53.4808,53.1822,53.4211,29371.0
2025-04-24 13:30:00,53.72,53.78,53.65,53.76,20148.0,53.4609,53.5206,53.3912,53.5007,20148.0
2025-04-24 14:00:00,53.76,53.9,53.58,53.7,69853.0,53.5007,53.64,53.3216,53.441,69853.0
2025-04-24 14:30:00,53.68,53.93,53.65,53.86,36885.0,53.4211,53.6699,53.3912,53.6002,36885.0
2025-04-24 15:00:00,53.86,53.86,53.56,53.67,87479.0,53.6002,53.6002,53.3017,53.4111,87479.0
2025-04-24 15:30:00,53.68,54.24,53.57,54.08,325078.0,53.4211,53.9784,53.3116,53.8191,325078.0
2025-04-25 09:30:00,53.71,53.79,53.05,53.3,37029.0,53.4509,53.5305,52.7941,53.0429,37029.0
2025-04-25 10:00:00,53.38,53.71,53.23,53.35,54699.0,53.1225,53.4509,52.9732,53.0927,54699.0
2025-04-25 10:30:00,53.34,53.6,53.24,53.32,65194.0,53.0827,53.3415,52.9832,53.0628,65194.0
2025-04-25 11:00:00,53.32,53.5,53.2,53.26,23287.0,53.0628,53.2419,52.9434,53.0031,23287.0
2025-04-25 11:30:00,53.25,53.32,53.1,53.14,16140.0,52.9932,53.0628,52.8439,52.8837,16140.0
2025-04-25 12:00:00,53.16,53.38,53.16,53.33,19812.0,52.9036,53.1225,52.9036,53.0728,19812.0
2025-04-25 12:30:00,53.33,53.46,53.32,53.37,15594.0,53.0728,53.2021,53.0628,53.1126,15594.0
2025-04-25 13:00:00,53.41,53.61,53.4,53.61,19836.0,53.1524,53.3514,53.1424,53.3514,19836.0
2025-04-25 13:30:00,53.61,53.77,53.22,53.31,29646.0,53.3514,53.5106,52.9633,53.0529,29646.0
2025-04-25 14:00:00,53.34,53.54,53.24,53.53,17325.0,53.0827,53.2818,52.9832,53.2718,17325.0
2025-04-25 14:30:00,53.54,53.69,53.5,53.57,12675.0,53.2818,53.431,53.2419,53.3116,12675.0
2025-04-25 15:00:00,53.56,53.73,53.53,53.65,44511.0,53.3017,53.4708,53.2718,53.3912,44511.0
2025-04-25 15:30:00,53.63,53.69,53.44,53.57,108868.0,53.3713,53.431,53.1822,53.3116,108868.0
2025-04-28 09:30:00,53.56,54.26,53.52,53.99,62397.0,53.3017,53.9983,53.2618,53.7296,62397.0
2025-04-28 10:00:00,53.94,54.49,53.92,54.34,15144.0,53.6798,54.2272,53.6599,54.0779,15144.0
2025-04-28 10:30:00,54.32,54.52,54.17,54.22,24908.0,54.058,54.257,53.9087,53.9585,24908.0
2025-04-28 11:00:00,54.22,54.34,53.85,53.88,54478.0,53.9585,54.0779,53.5903,53.6201,54478.0
2025-04-28 11:30:00,53.89,54.0,53.6,53.73,18748.0,53.6301,53.7395,53.3415,53.4708,18748.0
2025-04-28 12:00:00,53.71,53.71,53.48,53.54,18865.0,53.4509,53.4509,53.222,53.2818,18865.0
2025-04-28 12:30:00,53.58,53.81,53.56,53.66,38704.0,53.3216,53.5504,53.3017,53.4012,38704.0
2025-04-28 13:00:00,53.66,53.78,53.47,53.48,55552.0,53.4012,53.5206,53.2121,53.222,55552.0
2025-04-28 13:30:00,53.52,53.66,53.48,53.65,39493.0,53.2618,53.4012,53.222,53.3912,39493.0
2025-04-28 14:00:00,53.63,53.68,53.34,53.6,52113.0,53.3713,53.4211,53.0827,53.3415,52113.0
2025-04-28 14:30:00,53.62,53.83,53.57,53.67,27073.0,53.3614,53.5704,53.3116,53.4111,27073.0
2025-04-28 15:00:00,53.71,53.87,53.66,53.86,26205.0,53.4509,53.6102,53.4012,53.6002,26205.0
2025-04-28 15:30:00,53.83,54.08,53.73,54.06,229354.0,53.5704,53.8191,53.4708,53.7992,229354.0
2025-04-29 09:30:00,53.7,54.32,53.44,53.44,44079.0,53.441,54.058,53.1822,53.1822,44079.0
2025-04-29 10:00:00,53.46,53.83,52.94,53.02,70163.0,53.2021,53.5704,52.6846,52.7643,70163.0
2025-04-29 10:30:00,53.13,53.88,53.09,53.82,40873.0,52.8737,53.6201,52.8339,53.5604,40873.0
2025-04-29 11:00:00,53.78,53.81,53.46,53.55,11596.0,53.5206,53.5504,53.2021,53.2917,11596.0
2025-04-29 11:30:00,53.49,53.65,53.42,53.46,14976.0,53.232,53.3912,53.1623,53.2021,14976.0
2025-04-29 12:00:00,53.46,53.77,53.46,53.67,64131.0,53.2021,53.5106,53.2021,53.4111,64131.0
2025-04-29 12:30:00,53.67,53.79,53.41,53.41,19794.0,53.4111,53.5305,53.1524,53.1524,19794.0
2025-04-29 13:00:00,53.49,53.76,53.46,53.76,15874.0,53.232,53.5007,53.2021,53.5007,15874.0
2025-04-29 13:30:00,53.7,54.03,53.7,53.96,34099.0,53.441,53.7694,53.441,53.6997,34099.0
2025-04-29 14:00:00,53.97,54.08,53.79,53.82,24458.0,53.7097,53.8191,53.5305,53.5604,24458.0
2025-04-29 14:30:00,53.82,53.89,53.74,53.83,36081.0,53.5604,53.6301,53.4808,53.5704,36081.0
2025-04-29 15:00:00,53.85,53.93,53.78,53.91,27994.0,53.5903,53.6699,53.5206,53.65,27994.0
2025-04-29 15:30:00,53.92,53.94,53.71,53.77,147053.0,53.6599,53.6798,53.4509,53.5106,147053.0
2025-04-30 09:30:00,53.27,53.27,51.89,52.01,48877.0,53.0131,53.0131,51.6397,51.7591,48877.0
2025-04-30 10:00:00,52.09,52.67,52.01,52.67,76055.0,51.8387,52.4159,51.7591,52.4159,76055.0
2025-04-30 10:30:00,52.66,52.79,52.56,52.66,19335.0,52.406,52.5354,52.3065,52.406,19335.0
2025-04-30 11:00:00,52.7,53.25,52.69,53.17,20924.0,52.4458,52.9932,52.4359,52.9135,20924.0
2025-04-30 11:30:00,53.16,53.38,53.16,53.33,20146.0,52.9036,53.1225,52.9036,53.0728,20146.0
2025-04-30 12:00:00,53.36,53.41,52.96,52.98,26664.0,53.1026,53.1524,52.7045,52.7245,26664.0
2025-04-30 12:30:00,52.98,53.14,52.9,53.05,29391.0,52.7245,52.8837,52.6448,52.7941,29391.0
2025-04-30 13:00:00,53.04,53.12,52.94,53.1,19726.0,52.7842,52.8638,52.6846,52.8439,19726.0
2025-04-30 13:30:00,53.08,53.38,53.07,53.31,58642.0,52.824,53.1225,52.814,53.0529,58642.0
2025-04-30 14:00:00,53.3,53.49,53.24,53.34,27813.0,53.0429,53.232,52.9832,53.0827,27813.0
2025-04-30 14:30:00,53.37,53.44,53.14,53.21,36126.0,53.1126,53.1822,52.8837,52.9533,36126.0
2025-04-30 15:00:00,53.22,53.37,53.22,53.3,31321.0,52.9633,53.1126,52.9633,53.0429,31321.0
2025-04-30 15:30:00,53.32,53.87,53.21,53.74,167222.0,53.0628,53.6102,52.9533,53.4808,167222.0
2025-05-01 09:30:00,54.0,54.09,53.38,53.78,79660.0,53.7395,53.8291,53.1225,53.5206,79660.0
2025-05-01 10:00:00,53.79,54.3,53.71,54.0,123691.0,53.5305,54.0381,53.4509,53.7395,123691.0
2025-05-01 10:30:00,53.98,54.29,53.91,54.29,75264.0,53.7196,54.0281,53.65,54.0281,75264.0
2025-05-01 11:00:00,54.22,54.4,53.93,54.24,188950.0,53.9585,54.1376,53.6699,53.9784,188950.0
2025-05-01 11:30:00,54.28,54.29,53.77,53.77,27974.0,54.0182,54.0281,53.5106,53.5106,27974.0
2025-05-01 12:00:00,53.79,53.81,53.48,53.64,64462.0,53.5305,53.5504,53.222,53.3813,64462.0
2025-05-01 12:30:00,53.64,53.86,53.38,53.44,64719.0,53.3813,53.6002,53.1225,53.1822,64719.0
2025-05-01 13:00:00,53.45,53.75,53.44,53.67,101984.0,53.1922,53.4907,53.1822,53.4111,101984.0
2025-05-01 13:30:00,53.71,53.72,53.3,53.34,58985.0,53.4509,53.4609,53.0429,53.0827,58985.0
2025-05-01 14:00:00,53.33,53.52,53.31,53.41,43854.0,53.0728,53.2618,53.0529,53.1524,43854.0
2025-05-01 14:30:00,53.38,53.53,53.36,53.52,33264.0,53.1225,53.2718,53.1026,53.2618,33264.0
2025-05-01 15:00:00,53.5,53.76,53.5,53.74,38760.0,53.2419,53.5007,53.2419,53.4808,38760.0
2025-05-01 15:30:00,53.75,53.81,53.22,53.3,182350.0,53.4907,53.5504,52.9633,53.0429,182350.0
2025-05-02 09:30:00,54.13,54.54,53.43,53.77,144444.0,53.8689,54.2769,53.1723,53.5106,144444.0
2025-05-02 10:00:00,53.77,54.41,53.75,54.34,452925.0,53.5106,54.1476,53.4907,54.0779,452925.0
2025-05-02 10:30:00,54.36,54.43,54.06,54.28,108655.0,54.0978,54.1675,53.7992,54.0182,108655.0
2025-05-02 11:00:00,54.3,54.38,53.95,53.97,46141.0,54.0381,54.1177,53.6898,53.7097,46141.0
2025-05-02 11:30:00,53.98,54.28,53.96,54.14,52560.0,53.7196,54.0182,53.6997,53.8789,52560.0
2025-05-02 12:00:00,54.15,54.97,54.14,54.91,98625.0,53.8888,54.7049,53.8789,54.6451,98625.0
2025-05-02 12:30:00,54.91,55.05,54.77,54.94,119279.0,54.6451,54.7845,54.5058,54.675,119279.0
2025-05-02 13:00:00,54.94,55.08,54.47,54.58,74346.0,54.675,54.8143,54.2073,54.3167,74346.0
2025-05-02 13:30:00,54.58,54.8,54.56,54.61,65202.0,54.3167,54.5357,54.2968,54.3466,65202.0
2025-05-02 14:00:00,54.61,54.7,54.56,54.68,73821.0,54.3466,54.4362,54.2968,54.4163,73821.0
2025-05-02 14:30:00,54.69,54.77,54.52,54.56,52127.0,54.4262,54.5058,54.257,54.2968,52127.0
2025-05-02 15:00:00,54.56,54.83,54.55,54.79,53404.0,54.2968,54.5655,54.2869,54.5257,53404.0
2025-05-02 15:30:00,54.77,54.99,54.72,54.82,207008.0,54.5058,54.7248,54.4561,54.5556,207008.0
2025-05-05 09:30:00,54.78,54.8,53.91,54.23,72506.0,54.5158,54.5357,53.65,53.9684,72506.0
2025-05-05 10:00:00,54.27,54.98,54.25,54.98,91355.0,54.0082,54.7148,53.9883,54.7148,91355.0
2025-05-05 10:30:00,55.0,55.16,54.84,54.98,62259.0,54.7347,54.8939,54.5755,54.7148,62259.0
2025-05-05 11:00:00,54.99,55.2,54.97,55.16,50396.0,54.7248,54.9337,54.7049,54.8939,50396.0
2025-05-05 11:30:00,55.14,55.14,54.86,55.04,59938.0,54.874,54.874,54.5954,54.7745,59938.0
2025-05-05 12:00:00,55.0,55.06,54.87,54.95,32409.0,54.7347,54.7944,54.6053,54.685,32409.0
2025-05-05 12:30:00,54.94,54.99,54.82,54.84,24295.0,54.675,54.7248,54.5556,54.5755,24295.0
2025-05-05 13:00:00,54.84,54.85,54.64,54.66,24306.0,54.5755,54.5854,54.3764,54.3963,24306.0
2025-05-05 13:30:00,54.66,54.93,54.65,54.81,43052.0,54.3963,54.665,54.3864,54.5456,43052.0
2025-05-05 14:00:00,54.81,54.98,54.81,54.91,24496.0,54.5456,54.7148,54.5456,54.6451,24496.0
2025-05-05 14:30:00,54.89,54.93,54.74,54.78,30887.0,54.6252,54.665,54.476,54.5158,30887.0
2025-05-05 15:00:00,54.77,54.79,54.57,54.58,63380.0,54.5058,54.5257,54.3068,54.3167,63380.0
2025-05-05 15:30:00,54.59,54.6,54.22,54.31,201665.0,54.3267,54.3366,53.9585,54.048,201665.0
2025-05-06 09:30:00,53.33,54.13,53.26,53.82,83382.0,53.0728,53.8689,53.0031,53.5604,83382.0
2025-05-06 10:00:00,53.82,54.1,53.76,54.1,89686.0,53.5604,53.8391,53.5007,53.8391,89686.0
2025-05-06 10:30:00,54.09,54.15,53.68,53.75,32251.0,53.8291,53.8888,53.4211,53.4907,32251.0
2025-05-06 11:00:00,53.76,53.87,53.6,53.71,57590.0,53.5007,53.6102,53.3415,53.4509,57590.0
2025-05-06 11:30:00,53.72,53.82,53.47,53.47,53861.0,53.4609,53.5604,53.2121,53.2121,53861.0
2025-05-06 12:00:00,53.45,53.79,53.45,53.62,162623.0,53.1922,53.5305,53.1922,53.3614,162623.0
2025-05-06 12:30:00,53.64,53.66,53.16,53.16,75613.0,53.3813,53.4012,52.9036,52.9036,75613.0
2025-05-06 13:00:00,53.21,53.27,53.02,53.06,50561.0,52.9533,53.0131,52.7643,52.8041,50561.0
2025-05-06 13:30:00,53.08,53.09,52.81,52.85,66831.0,52.824,52.8339,52.5553,52.5951,66831.0
2025-05-06 14:00:00,52.86,53.04,52.84,53.03,97953.0,52.605,52.7842,52.5851,52.7742,97953.0
2025-05-06 14:30:00,53.03,53.03,52.78,52.96,139857.0,52.7742,52.7742,52.5254,52.7045,139857.0
2025-05-06 15:00:00,52.96,53.0,52.83,52.85,135366.0,52.7045,52.7444,52.5752,52.5951,135366.0
2025-05-06 15:30:00,52.85,53.05,52.55,52.77,594665.0,52.5951,52.7941,52.2965,52.5155,594665.0
2025-05-07 09:30:00,50.64,52.04,49.9,49.99,240050.0,50.3957,51.789,49.6593,49.7489,240050.0
2025-05-07 10:00:00,50.02,50.29,48.77,49.04,312496.0,49.7787,50.0474,48.5348,48.8035,312496.0
2025-05-07 10:30:00,49.04,49.28,48.61,48.63,164731.0,48.8035,49.0423,48.3755,48.3954,164731.0
2025-05-07 11:00:00,48.66,48.66,47.71,47.8,255860.0,48.4253,48.4253,47.4799,47.5694,255860.0
2025-05-07 11:30:00,47.79,48.69,47.59,48.49,277454.0,47.5595,48.4551,47.3605,48.2561,277454.0
2025-05-07 12:00:00,48.53,48.54,47.92,47.95,289956.0,48.2959,48.3059,47.6889,47.7187,289956.0
2025-05-07 12:30:00,47.95,48.39,47.69,48.34,159424.0,47.7187,48.1566,47.46,48.1068,159424.0
2025-05-07 13:00:00,48.41,48.78,48.36,48.66,279632.0,48.1765,48.5447,48.1267,48.4253,279632.0
2025-05-07 13:30:00,48.66,48.69,48.1,48.25,127782.0,48.4253,48.4551,47.868,48.0173,127782.0
2025-05-07 14:00:00,48.22,48.51,47.82,48.2,232444.0,47.9874,48.276,47.5893,47.9675,232444.0
2025-05-07 14:30:00,48.2,48.86,48.14,48.64,313281.0,47.9675,48.6243,47.9078,48.4054,313281.0
2025-05-07 15:00:00,48.68,48.73,48.09,48.16,211682.0,48.4452,48.495,47.858,47.9277,211682.0
2025-05-07 15:30:00,48.14,48.52,47.97,48.13,649124.0,47.9078,48.286,47.7386,47.8978,649124.0
2025-05-08 09:30:00,48.87,48.87,47.92,48.71,82888.0,48.6343,48.6343,47.6889,48.475,82888.0
2025-05-08 10:00:00,48.71,48.94,48.37,48.89,171187.0,48.475,48.7039,48.1367,48.6542,171187.0
2025-05-08 10:30:00,48.91,49.26,48.87,49.08,123973.0,48.6741,49.0224,48.6343,48.8433,123973.0
2025-05-08 11:00:00,49.01,49.66,49.01,49.55,76950.0,48.7736,49.4205,48.7736,49.311,76950.0
2025-05-08 11:30:00,49.57,50.34,49.53,50.14,178857.0,49.3309,50.0972,49.2911,49.8982,178857.0
2025-05-08 12:00:00,50.14,50.37,50.1,50.23,107003.0,49.8982,50.127,49.8583,49.9877,107003.0
2025-05-08 12:30:00,50.24,50.61,50.22,50.57,91542.0,49.9977,50.3659,49.9778,50.3261,91542.0
2025-05-08 13:00:00,50.58,50.6,50.41,50.51,148542.0,50.336,50.3559,50.1668,50.2664,148542.0
2025-05-08 13:30:00,50.53,50.6,50.38,50.55,128754.0,50.2863,50.3559,50.137,50.3062,128754.0
2025-05-08 14:00:00,50.55,50.8,50.36,50.6,255547.0,50.3062,50.555,50.1171,50.3559,255547.0
2025-05-08 14:30:00,50.6,50.82,50.59,50.69,102128.0,50.3559,50.5749,50.346,50.4455,102128.0
2025-05-08 15:00:00,50.68,50.96,50.64,50.96,102225.0,50.4355,50.7142,50.3957,50.7142,102225.0
2025-05-08 15:30:00,50.97,51.35,50.95,51.12,604746.0,50.7241,51.1023,50.7042,50.8734,604746.0
2025-05-09 09:30:00,51.67,52.17,51.48,52.07,139628.0,51.4208,51.9184,51.2317,51.8188,139628.0
2025-05-09 10:00:00,52.12,52.3,51.84,51.9,109709.0,51.8686,52.0477,51.59,51.6497,109709.0
2025-05-09 10:30:00,51.86,51.9,51.5,51.54,107198.0,51.6099,51.6497,51.2516,51.2914,107198.0
2025-05-09 11:00:00,51.54,51.62,51.36,51.58,69806.0,51.2914,51.371,51.1123,51.3312,69806.0
2025-05-09 11:30:00,51.57,51.59,51.33,51.42,84868.0,51.3213,51.3412,51.0824,51.172,84868.0
2025-05-09 12:00:00,51.41,51.42,51.13,51.13,80198.0,51.162,51.172,50.8834,50.8834,80198.0
2025-05-09 12:30:00,51.12,51.26,51.03,51.23,87212.0,50.8734,51.0127,50.7839,50.9829,87212.0
2025-05-09 13:00:00,51.23,51.45,51.17,51.39,82133.0,50.9829,51.2018,50.9232,51.1421,82133.0
2025-05-09 13:30:00,51.38,51.6,51.36,51.55,50098.0,51.1322,51.3511,51.1123,51.3014,50098.0
2025-05-09 14:00:00,51.56,51.59,51.4,51.44,62559.0,51.3113,51.3412,51.1521,51.1919,62559.0
2025-05-09 14:30:00,51.44,51.52,51.41,51.44,68050.0,51.1919,51.2715,51.162,51.1919,68050.0
2025-05-09 15:00:00,51.46,51.56,51.29,51.3,90373.0,51.2118,51.3113,51.0426,51.0526,90373.0
2025-05-09 15:30:00,51.29,51.36,51.12,51.33,297997.0,51.0426,51.1123,50.8734,51.0824,297997.0
2025-05-12 09:30:00,53.5,57.83,53.5,57.03,523401.0,53.2419,57.5511,53.2419,56.7549,523401.0
2025-05-12 10:00:00,57.08,57.46,56.68,56.74,395434.0,56.8047,57.1828,56.4066,56.4663,395434.0
2025-05-12 10:30:00,56.77,57.14,56.58,56.7,218836.0,56.4962,56.8644,56.3071,56.4265,218836.0
2025-05-12 11:00:00,56.69,56.77,56.14,56.48,174524.0,56.4166,56.4962,55.8692,56.2076,174524.0
2025-05-12 11:30:00,56.42,56.61,56.08,56.43,210869.0,56.1479,56.3369,55.8095,56.1578,210869.0
2025-05-12 12:00:00,56.44,56.72,56.29,56.3,131314.0,56.1678,56.4464,56.0185,56.0284,131314.0
2025-05-12 12:30:00,56.31,56.91,56.31,56.86,95333.0,56.0384,56.6355,56.0384,56.5857,95333.0
2025-05-12 13:00:00,56.86,57.2,56.79,56.87,162298.0,56.5857,56.9241,56.5161,56.5957,162298.0
2025-05-12 13:30:00,56.87,57.25,56.87,57.1,230432.0,56.5957,56.9739,56.5957,56.8246,230432.0
2025-05-12 14:00:00,57.11,57.31,57.03,57.1,91209.0,56.8345,57.0336,56.7549,56.8246,91209.0
2025-05-12 14:30:00,57.1,57.25,57.04,57.16,107197.0,56.8246,56.9739,56.7649,56.8843,107197.0
2025-05-12 15:00:00,57.16,57.33,56.93,57.05,428271.0,56.8843,57.0535,56.6554,56.7748,428271.0
2025-05-12 15:30:00,57.06,57.56,57.05,57.42,554158.0,56.7848,57.2824,56.7748,57.143,554158.0
2025-05-13 09:30:00,57.39,57.6,56.85,57.38,118454.0,57.1132,57.3222,56.5758,57.1032,118454.0
2025-05-13 10:00:00,57.38,57.68,56.98,57.38,107375.0,57.1032,57.4018,56.7052,57.1032,107375.0
2025-05-13 10:30:00,57.37,57.42,56.95,57.13,27699.0,57.0933,57.143,56.6753,56.8544,27699.0
2025-05-13 11:00:00,57.13,57.19,56.97,57.02,39385.0,56.8544,56.9141,56.6952,56.745,39385.0
2025-05-13 11:30:00,57.0,57.24,56.85,56.91,27183.0,56.7251,56.9639,56.5758,56.6355,27183.0
2025-05-13 12:00:00,56.87,56.88,56.55,56.55,29629.0,56.5957,56.6056,56.2772,56.2772,29629.0
2025-05-13 12:30:00,56.55,56.94,56.55,56.73,68715.0,56.2772,56.6654,56.2772,56.4564,68715.0
2025-05-13 13:00:00,56.75,57.03,56.7,56.94,60855.0,56.4763,56.7549,56.4265,56.6654,60855.0
2025-05-13 13:30:00,56.96,57.14,56.94,56.95,26981.0,56.6853,56.8644,56.6654,56.6753,26981.0
2025-05-13 14:00:00,57.0,57.26,56.94,57.18,31899.0,56.7251,56.9838,56.6654,56.9042,31899.0
2025-05-13 14:30:00,57.16,57.23,56.99,57.14,82166.0,56.8843,56.954,56.7151,56.8644,82166.0
2025-05-13 15:00:00,57.14,57.15,56.89,56.97,96713.0,56.8644,56.8743,56.6156,56.6952,96713.0
2025-05-13 15:30:00,56.99,57.12,56.36,56.42,687683.0,56.7151,56.8445,56.0881,56.1479,687683.0
2025-05-14 09:30:00,56.05,56.05,55.41,55.73,219650.0,55.7796,55.7796,55.1427,55.4612,219650.0
2025-05-14 10:00:00,55.73,55.98,55.3,55.89,138138.0,55.4612,55.71,55.0333,55.6204,138138.0
2025-05-14 10:30:00,55.89,55.96,55.57,55.63,107538.0,55.6204,55.6901,55.302,55.3617,107538.0
2025-05-14 11:00:00,55.64,55.71,55.32,55.66,63987.0,55.3716,55.4413,55.0532,55.3915,63987.0
2025-05-14 11:30:00,55.63,55.83,55.59,55.77,33933.0,55.3617,55.5607,55.3219,55.501,33933.0
2025-05-14 12:00:00,55.79,55.88,55.57,55.57,56120.0,55.5209,55.6105,55.302,55.302,56120.0
2025-05-14 12:30:00,55.56,55.64,55.25,55.34,56790.0,55.292,55.3716,54.9835,55.0731,56790.0
2025-05-14 13:00:00,55.39,55.39,54.73,54.84,166972.0,55.1228,55.1228,54.466,54.5755,166972.0
2025-05-14 13:30:00,54.83,55.03,54.79,54.99,80494.0,54.5655,54.7646,54.5257,54.7248,80494.0
2025-05-14 14:00:00,54.99,55.15,54.88,55.1,52499.0,54.7248,54.884,54.6153,54.8342,52499.0
2025-05-14 14:30:00,55.1,55.53,55.1,55.27,177475.0,54.8342,55.2622,54.8342,55.0034,177475.0
2025-05-14 15:00:00,55.27,55.3,54.84,54.95,93922.0,55.0034,55.0333,54.5755,54.685,93922.0
2025-05-14 15:30:00,54.95,55.04,54.6,54.68,460494.0,54.685,54.7745,54.3366,54.4163,460494.0
2025-05-15 09:30:00,54.44,54.67,53.9,54.02,64734.0,54.1774,54.4063,53.64,53.7594,64734.0
2025-05-15 10:00:00,54.02,54.47,53.99,54.19,77160.0,53.7594,54.2073,53.7296,53.9286,77160.0
2025-05-15 10:30:00,54.19,54.59,54.13,54.59,63209.0,53.9286,54.3267,53.8689,54.3267,63209.0
2025-05-15 11:00:00,54.58,54.9,54.56,54.84,84707.0,54.3167,54.6352,54.2968,54.5755,84707.0
2025-05-15 11:30:00,54.84,54.91,54.71,54.88,67880.0,54.5755,54.6451,54.4461,54.6153,67880.0
2025-05-15 12:00:00,54.86,54.86,54.66,54.7,116935.0,54.5954,54.5954,54.3963,54.4362,116935.0
2025-05-15 12:30:00,54.71,54.89,54.66,54.76,131309.0,54.4461,54.6252,54.3963,54.4959,131309.0
2025-05-15 13:00:00,54.77,54.85,54.4,54.47,95705.0,54.5058,54.5854,54.1376,54.2073,95705.0
2025-05-15 13:30:00,54.44,54.45,54.32,54.36,54450.0,54.1774,54.1874,54.058,54.0978,54450.0
2025-05-15 14:00:00,54.34,54.41,54.26,54.35,110891.0,54.0779,54.1476,53.9983,54.0878,110891.0
2025-05-15 14:30:00,54.37,54.6,54.35,54.57,47150.0,54.1077,54.3366,54.0878,54.3068,47150.0
2025-05-15 15:00:00,54.58,54.69,54.51,54.59,87687.0,54.3167,54.4262,54.2471,54.3267,87687.0
2025-05-15 15:30:00,54.59,54.72,54.52,54.71,330942.0,54.3267,54.4561,54.257,54.4461,330942.0
2025-05-16 09:30:00,54.69,55.14,54.24,54.76,51919.0,54.4262,54.874,53.9784,54.4959,51919.0
2025-05-16 10:00:00,54.73,55.11,54.58,55.06,46012.0,54.466,54.8442,54.3167,54.7944,46012.0
2025-05-16 10:30:00,55.08,55.42,54.97,55.22,57158.0,54.8143,55.1527,54.7049,54.9536,57158.0
2025-05-16 11:00:00,55.22,55.37,55.2,55.29,51812.0,54.9536,55.1029,54.9337,55.0233,51812.0
2025-05-16 11:30:00,55.26,55.47,55.25,55.42,41069.0,54.9935,55.2024,54.9835,55.1527,41069.0
2025-05-16 12:00:00,55.42,55.68,55.4,55.56,34226.0,55.1527,55.4114,55.1328,55.292,34226.0
2025-05-16 12:30:00,55.54,55.61,55.44,55.5,18945.0,55.2721,55.3418,55.1726,55.2323,18945.0
2025-05-16 13:00:00,55.48,55.69,55.45,55.59,41104.0,55.2124,55.4214,55.1825,55.3219,41104.0
2025-05-16 13:30:00,55.58,55.69,55.55,55.61,30818.0,55.3119,55.4214,55.2821,55.3418,30818.0
2025-05-16 14:00:00,55.61,55.71,55.59,55.63,32691.0,55.3418,55.4413,55.3219,55.3617,32691.0
2025-05-16 14:30:00,55.64,55.73,55.55,55.65,38477.0,55.3716,55.4612,55.2821,55.3816,38477.0
2025-05-16 15:00:00,55.64,55.78,55.5,55.5,78384.0,55.3716,55.5109,55.2323,55.2323,78384.0
2025-05-16 15:30:00,55.51,55.68,55.42,55.61,261505.0,55.2422,55.4114,55.1527,55.3418,261505.0
2025-05-19 09:30:00,54.06,54.41,53.8,53.98,30015.0,53.7992,54.1476,53.5405,53.7196,30015.0
2025-05-19 10:00:00,54.06,54.24,53.81,53.92,55212.0,53.7992,53.9784,53.5504,53.6599,55212.0
2025-05-19 10:30:00,53.95,54.39,53.89,54.39,47322.0,53.6898,54.1277,53.6301,54.1277,47322.0
2025-05-19 11:00:00,54.39,54.65,54.34,54.58,33175.0,54.1277,54.3864,54.0779,54.3167,33175.0
2025-05-19 11:30:00,54.58,54.59,54.37,54.47,50770.0,54.3167,54.3267,54.1077,54.2073,50770.0
2025-05-19 12:00:00,54.49,54.75,54.48,54.66,59898.0,54.2272,54.4859,54.2172,54.3963,59898.0
2025-05-19 12:30:00,54.66,54.79,54.64,54.73,58454.0,54.3963,54.5257,54.3764,54.466,58454.0
2025-05-19 13:00:00,54.73,54.87,54.71,54.8,65298.0,54.466,54.6053,54.4461,54.5357,65298.0
2025-05-19 13:30:00,54.81,54.84,54.68,54.75,39353.0,54.5456,54.5755,54.4163,54.4859,39353.0
2025-05-19 14:00:00,54.74,54.77,54.53,54.57,31079.0,54.476,54.5058,54.267,54.3068,31079.0
2025-05-19 14:30:00,54.58,54.67,54.47,54.55,36659.0,54.3167,54.4063,54.2073,54.2869,36659.0
2025-05-19 15:00:00,54.56,54.56,54.38,54.45,34203.0,54.2968,54.2968,54.1177,54.1874,34203.0
2025-05-19 15:30:00,54.43,54.72,54.42,54.61,309844.0,54.1675,54.4561,54.1575,54.3466,309844.0
2025-05-20 09:30:00,54.21,54.5,54.0,54.28,21844.0,53.9485,54.2371,53.7395,54.0182,21844.0
2025-05-20 10:00:00,54.27,54.7,54.12,54.59,91686.0,54.0082,54.4362,53.859,54.3267,91686.0
2025-05-20 10:30:00,54.6,54.74,54.42,54.42,38781.0,54.3366,54.476,54.1575,54.1575,38781.0
2025-05-20 11:00:00,54.37,54.79,54.36,54.68,21315.0,54.1077,54.5257,54.0978,54.4163,21315.0
2025-05-20 11:30:00,54.67,54.7,54.5,54.56,21497.0,54.4063,54.4362,54.2371,54.2968,21497.0
2025-05-20 12:00:00,54.58,54.6,54.36,54.47,13621.0,54.3167,54.3366,54.0978,54.2073,13621.0
2025-05-20 12:30:00,54.44,54.45,54.21,54.4,25116.0,54.1774,54.1874,53.9485,54.1376,25116.0
2025-05-20 13:00:00,54.4,54.48,54.34,54.35,27985.0,54.1376,54.2172,54.0779,54.0878,27985.0
2025-05-20 13:30:00,54.36,54.39,54.29,54.38,26761.0,54.0978,54.1277,54.0281,54.1177,26761.0
2025-05-20 14:00:00,54.36,54.37,54.02,54.12,74124.0,54.0978,54.1077,53.7594,53.859,74124.0
2025-05-20 14:30:00,54.12,54.21,54.03,54.03,106691.0,53.859,53.9485,53.7694,53.7694,106691.0
2025-05-20 15:00:00,54.03,54.03,53.83,53.83,39507.0,53.7694,53.7694,53.5704,53.5704,39507.0
2025-05-20 15:30:00,53.83,53.98,53.79,53.94,233894.0,53.5704,53.7196,53.5305,53.6798,233894.0
2025-05-21 09:30:00,52.85,53.19,52.21,52.34,75569.0,52.5951,52.9334,51.9582,52.0875,75569.0
2025-05-21 10:00:00,52.34,52.58,52.33,52.41,36009.0,52.0875,52.3264,52.0776,52.1572,36009.0
2025-05-21 10:30:00,52.4,52.55,52.22,52.51,14515.0,52.1473,52.2965,51.9681,52.2567,14515.0
2025-05-21 11:00:00,52.52,52.58,52.22,52.24,27433.0,52.2667,52.3264,51.9681,51.988,27433.0
2025-05-21 11:30:00,52.21,52.31,52.07,52.13,21845.0,51.9582,52.0577,51.8188,51.8786,21845.0
2025-05-21 12:00:00,52.16,52.24,52.04,52.19,17777.0,51.9084,51.988,51.789,51.9383,17777.0
2025-05-21 12:30:00,52.23,52.25,52.1,52.11,12017.0,51.9781,51.998,51.8487,51.8586,12017.0
2025-05-21 13:00:00,52.09,52.1,51.19,51.22,72946.0,51.8387,51.8487,50.9431,50.9729,72946.0
2025-05-21 13:30:00,51.2,51.68,51.16,51.28,44003.0,50.953,51.4307,50.9132,51.0327,44003.0
2025-05-21 14:00:00,51.28,51.42,51.09,51.17,218441.0,51.0327,51.172,50.8436,50.9232,218441.0
2025-05-21 14:30:00,51.14,51.36,51.13,51.18,22974.0,50.8933,51.1123,50.8834,50.9331,22974.0
2025-05-21 15:00:00,51.15,51.25,50.99,51.0,36347.0,50.9033,51.0028,50.7441,50.754,36347.0
2025-05-21 15:30:00,51.03,51.23,50.97,50.98,176841.0,50.7839,50.9829,50.7241,50.7341,176841.0
2025-05-22 09:30:00,50.76,50.9,50.04,50.3,260148.0,50.5152,50.6545,49.7986,50.0574,260148.0
2025-05-22 10:00:00,50.31,50.55,50.06,50.11,208340.0,50.0673,50.3062,49.8185,49.8683,208340.0
2025-05-22 10:30:00,50.11,50.2,49.88,50.04,41333.0,49.8683,49.9579,49.6394,49.7986,41333.0
2025-05-22 11:00:00,50.09,50.34,50.03,50.25,66160.0,49.8484,50.0972,49.7887,50.0076,66160.0
2025-05-22 11:30:00,50.19,50.45,50.18,50.26,229019.0,49.9479,50.2067,49.938,50.0176,229019.0
2025-05-22 12:00:00,50.29,50.66,50.24,50.62,67648.0,50.0474,50.4156,49.9977,50.3758,67648.0
2025-05-22 12:30:00,50.6,50.6,50.21,50.21,28356.0,50.3559,50.3559,49.9678,49.9678,28356.0
2025-05-22 13:00:00,50.21,50.46,50.16,50.38,44895.0,49.9678,50.2166,49.9181,50.137,44895.0
2025-05-22 13:30:00,50.38,50.58,50.37,50.41,73286.0,50.137,50.336,50.127,50.1668,73286.0
2025-05-22 14:00:00,50.44,50.63,50.38,50.54,67166.0,50.1967,50.3858,50.137,50.2962,67166.0
2025-05-22 14:30:00,50.51,50.58,50.48,50.58,44916.0,50.2664,50.336,50.2365,50.336,44916.0
2025-05-22 15:00:00,50.56,50.81,50.54,50.79,83204.0,50.3161,50.5649,50.2962,50.545,83204.0
2025-05-22 15:30:00,50.79,50.87,50.6,50.7,371798.0,50.545,50.6246,50.3559,50.4555,371798.0
2025-05-23 09:30:00,49.52,50.27,49.52,50.18,65511.0,49.2811,50.0275,49.2811,49.938,65511.0
2025-05-23 10:00:00,50.18,50.54,50.14,50.25,78644.0,49.938,50.2962,49.8982,50.0076,78644.0
2025-05-23 10:30:00,50.29,50.35,50.06,50.06,30552.0,50.0474,50.1071,49.8185,49.8185,30552.0
2025-05-23 11:00:00,50.12,50.44,50.12,50.32,25395.0,49.8782,50.1967,49.8782,50.0773,25395.0
2025-05-23 11:30:00,50.32,50.44,50.21,50.24,20972.0,50.0773,50.1967,49.9678,49.9977,20972.0
2025-05-23 12:00:00,50.23,50.33,50.2,50.26,29956.0,49.9877,50.0872,49.9579,50.0176,29956.0
2025-05-23 12:30:00,50.24,50.37,50.22,50.31,27671.0,49.9977,50.127,49.9778,50.0673,27671.0
2025-05-23 13:00:00,50.32,50.47,50.27,50.45,64526.0,50.0773,50.2266,50.0275,50.2067,64526.0
2025-05-23 13:30:00,50.43,50.51,50.37,50.37,18976.0,50.1868,50.2664,50.127,50.127,18976.0
2025-05-23 14:00:00,50.38,50.45,50.32,50.4,49364.0,50.137,50.2067,50.0773,50.1569,49364.0
2025-05-23 14:30:00,50.42,50.47,50.33,50.36,33261.0,50.1768,50.2266,50.0872,50.1171,33261.0
2025-05-23 15:00:00,50.34,50.43,50.29,50.33,39705.0,50.0972,50.1868,50.0474,50.0872,39705.0
2025-05-23 15:30:00,50.34,50.45,50.19,50.26,320436.0,50.0972,50.2067,49.9479,50.0176,320436.0
2025-05-27 09:30:00,50.91,50.91,50.07,50.37,92432.0,50.91,50.91,50.07,50.37,92432.0
2025-05-27 10:00:00,50.41,50.76,50.38,50.47,53434.0,50.41,50.76,50.38,50.47,53434.0
2025-05-27 10:30:00,50.53,51.06,50.48,50.91,68014.0,50.53,51.06,50.48,50.91,68014.0
2025-05-27 11:00:00,50.98,51.56,50.92,51.56,110092.0,50.98,51.56,50.92,51.56,110092.0
2025-05-27 11:30:00,51.49,51.54,51.29,51.34,72237.0,51.49,51.54,51.29,51.34,72237.0
2025-05-27 12:00:00,51.34,51.46,51.29,51.35,59610.0,51.34,51.46,51.29,51.35,59610.0
2025-05-27 12:30:00,51.38,51.75,51.36,51.58,63460.0,51.38,51.75,51.36,51.58,63460.0
2025-05-27 13:00:00,51.59,51.75,51.55,51.65,34342.0,51.59,51.75,51.55,51.65,34342.0
2025-05-27 13:30:00,51.66,51.75,51.62,51.72,55811.0,51.66,51.75,51.62,51.72,55811.0
2025-05-27 14:00:00,51.74,51.8,51.68,51.7,37634.0,51.74,51.8,51.68,51.7,37634.0
2025-05-27 14:30:00,51.7,51.79,51.49,51.55,73628.0,51.7,51.79,51.49,51.55,73628.0
2025-05-27 15:00:00,51.57,51.57,51.27,51.32,204966.0,51.57,51.57,51.27,51.32,204966.0
2025-05-27 15:30:00,51.35,51.61,51.23,51.59,491910.0,51.35,51.61,51.23,51.59,491910.0
2025-05-28 09:30:00,51.63,51.63,50.88,51.0,35982.0,51.63,51.63,50.88,51.0,35982.0
2025-05-28 10:00:00,50.98,51.09,50.78,50.88,68451.0,50.98,51.09,50.78,50.88,68451.0
2025-05-28 10:30:00,50.89,50.9,50.39,50.44,805571.0,50.89,50.9,50.39,50.44,805571.0
2025-05-28 11:00:00,50.45,50.55,50.11,50.2,815048.0,50.45,50.55,50.11,50.2,815048.0
2025-05-28 11:30:00,50.18,50.42,50.0,50.32,310069.0,50.18,50.42,50.0,50.32,310069.0
2025-05-28 12:00:00,50.34,50.55,50.33,50.43,146585.0,50.34,50.55,50.33,50.43,146585.0
2025-05-28 12:30:00,50.44,50.49,50.15,50.36,622914.0,50.44,50.49,50.15,50.36,622914.0
2025-05-28 13:00:00,50.38,50.5,50.32,50.32,148389.0,50.38,50.5,50.32,50.32,148389.0
2025-05-28 13:30:00,50.32,50.34,49.96,49.96,76092.0,50.32,50.34,49.96,49.96,76092.0
2025-05-28 14:00:00,49.98,50.09,49.89,50.09,77883.0,49.98,50.09,49.89,50.09,77883.0
2025-05-28 14:30:00,50.12,50.12,49.73,49.95,75375.0,50.12,50.12,49.73,49.95,75375.0
2025-05-28 15:00:00,49.93,50.21,49.88,50.01,416179.0,49.93,50.21,49.88,50.01,416179.0
2025-05-28 15:30:00,50.02,50.12,49.8,49.98,427328.0,50.02,50.12,49.8,49.98,427328.0
2025-05-29 09:30:00,50.81,50.96,50.11,50.5,184368.0,50.81,50.96,50.11,50.5,184368.0
2025-05-29 10:00:00,50.6,50.6,49.86,50.05,724566.0,50.6,50.6,49.86,50.05,724566.0
2025-05-29 10:30:00,50.04,50.05,49.56,49.95,265318.0,50.04,50.05,49.56,49.95,265318.0
2025-05-29 11:00:00,49.96,50.04,49.74,49.97,266355.0,49.96,50.04,49.74,49.97,266355.0
2025-05-29 11:30:00,50.0,50.39,49.83,50.08,534858.0,50.0,50.39,49.83,50.08,534858.0
2025-05-29 12:00:00,50.08,50.46,49.98,50.4,51303.0,50.08,50.46,49.98,50.4,51303.0
2025-05-29 12:30:00,50.4,50.67,50.4,50.63,91700.0,50.4,50.67,50.4,50.63,91700.0
2025-05-29 13:00:00,50.64,50.71,50.49,50.49,87991.0,50.64,50.71,50.49,50.49,87991.0
2025-05-29 13:30:00,50.52,50.74,50.49,50.49,61307.0,50.52,50.74,50.49,50.49,61307.0
2025-05-29 14:00:00,50.49,50.69,50.49,50.58,55159.0,50.49,50.69,50.49,50.58,55159.0
2025-05-29 14:30:00,50.61,50.81,50.59,50.76,120391.0,50.61,50.81,50.59,50.76,120391.0
2025-05-29 15:00:00,50.76,51.09,50.74,50.92,205090.0,50.76,51.09,50.74,50.92,205090.0
2025-05-29 15:30:00,50.92,51.11,50.91,51.09,420237.0,50.92,51.11,50.91,51.09,420237.0
2025-05-30 09:30:00,50.31,50.55,49.98,50.28,124667.0,50.31,50.55,49.98,50.28,124667.0
2025-05-30 10:00:00,50.34,50.75,50.2,50.73,133285.0,50.34,50.75,50.2,50.73,133285.0
2025-05-30 10:30:00,50.71,50.8,50.41,50.52,40489.0,50.71,50.8,50.41,50.52,40489.0
2025-05-30 11:00:00,50.55,50.63,50.41,50.54,37910.0,50.55,50.63,50.41,50.54,37910.0
2025-05-30 11:30:00,50.52,50.57,50.27,50.38,45144.0,50.52,50.57,50.27,50.38,45144.0
2025-05-30 12:00:00,50.39,50.55,50.31,50.34,69196.0,50.39,50.55,50.31,50.34,69196.0
2025-05-30 12:30:00,50.33,50.45,50.15,50.23,77607.0,50.33,50.45,50.15,50.23,77607.0
2025-05-30 13:00:00,50.21,50.38,50.2,50.26,121682.0,50.21,50.38,50.2,50.26,121682.0
2025-05-30 13:30:00,50.27,50.43,50.14,50.16,121549.0,50.27,50.43,50.14,50.16,121549.0
2025-05-30 14:00:00,50.16,50.45,50.16,50.39,74684.0,50.16,50.45,50.16,50.39,74684.0
2025-05-30 14:30:00,50.39,50.59,50.32,50.59,93596.0,50.39,50.59,50.32,50.59,93596.0
2025-05-30 15:00:00,50.58,50.79,50.57,50.78,159742.0,50.58,50.79,50.57,50.78,159742.0
2025-05-30 15:30:00,50.78,50.86,50.25,50.4,748890.0,50.78,50.86,50.25,50.4,748890.0
2025-06-02 09:30:00,49.98,50.52,48.67,48.73,99034.0,49.98,50.52,48.67,48.73,99034.0
2025-06-02 10:00:00,48.66,48.85,48.39,48.78,47382.0,48.66,48.85,48.39,48.78,47382.0
2025-06-02 10:30:00,48.78,48.9,48.5,48.87,37848.0,48.78,48.9,48.5,48.87,37848.0
2025-06-02 11:00:00,48.85,49.01,48.67,48.74,35598.0,48.85,49.01,48.67,48.74,35598.0
2025-06-02 11:30:00,48.73,48.81,48.54,48.69,51909.0,48.73,48.81,48.54,48.69,51909.0
2025-06-02 12:00:00,48.69,48.69,48.49,48.49,26514.0,48.69,48.69,48.49,48.49,26514.0
2025-06-02 12:30:00,48.49,48.69,48.49,48.67,30127.0,48.49,48.69,48.49,48.67,30127.0
2025-06-02 13:00:00,48.66,48.67,48.39,48.42,69527.0,48.66,48.67,48.39,48.42,69527.0
2025-06-02 13:30:00,48.44,48.55,48.39,48.55,31046.0,48.44,48.55,48.39,48.55,31046.0
2025-06-02 14:00:00,48.51,48.91,48.51,48.86,42653.0,48.51,48.91,48.51,48.86,42653.0
2025-06-02 14:30:00,48.86,48.95,48.81,48.91,36662.0,48.86,48.95,48.81,48.91,36662.0
2025-06-02 15:00:00,48.91,49.03,48.86,48.95,93363.0,48.91,49.03,48.86,48.95,93363.0
2025-06-02 15:30:00,48.96,49.03,48.82,48.98,253790.0,48.96,49.03,48.82,48.98,253790.0
2025-06-03 09:30:00,49.43,49.83,48.78,49.63,57289.0,49.43,49.83,48.78,49.63,57289.0
2025-06-03 10:00:00,49.63,50.09,49.37,50.09,77951.0,49.63,50.09,49.37,50.09,77951.0
2025-06-03 10:30:00,50.12,50.41,50.1,50.36,66058.0,50.12,50.41,50.1,50.36,66058.0
2025-06-03 11:00:00,50.38,50.53,50.02,50.06,78711.0,50.38,50.53,50.02,50.06,78711.0
2025-06-03 11:30:00,50.05,50.15,50.05,50.14,42138.0,50.05,50.15,50.05,50.14,42138.0
2025-06-03 12:00:00,50.13,50.33,50.13,50.32,53110.0,50.13,50.33,50.13,50.32,53110.0
2025-06-03 12:30:00,50.34,50.51,50.23,50.5,132400.0,50.34,50.51,50.23,50.5,132400.0
2025-06-03 13:00:00,50.5,50.58,50.4,50.52,63602.0,50.5,50.58,50.4,50.52,63602.0
2025-06-03 13:30:00,50.53,50.72,50.52,50.59,37709.0,50.53,50.72,50.52,50.59,37709.0
2025-06-03 14:00:00,50.58,50.75,50.48,50.71,116320.0,50.58,50.75,50.48,50.71,116320.0
2025-06-03 14:30:00,50.7,50.8,50.61,50.64,37689.0,50.7,50.8,50.61,50.64,37689.0
2025-06-03 15:00:00,50.63,50.68,50.47,50.52,56161.0,50.63,50.68,50.47,50.52,56161.0
2025-06-03 15:30:00,50.53,50.67,50.48,50.58,226342.0,50.53,50.67,50.48,50.58,226342.0
2025-06-04 09:30:00,50.78,50.83,50.54,50.78,42022.0,50.78,50.83,50.54,50.78,42022.0
2025-06-04 10:00:00,50.71,50.98,50.47,50.84,37576.0,50.71,50.98,50.47,50.84,37576.0
2025-06-04 10:30:00,50.82,50.89,50.56,50.82,28069.0,50.82,50.89,50.56,50.82,28069.0
2025-06-04 11:00:00,50.83,51.01,50.78,50.91,21574.0,50.83,51.01,50.78,50.91,21574.0
2025-06-04 11:30:00,50.9,51.06,50.83,50.91,17280.0,50.9,51.06,50.83,50.91,17280.0
2025-06-04 12:00:00,50.96,51.0,50.88,50.92,20702.0,50.96,51.0,50.88,50.92,20702.0
2025-06-04 12:30:00,50.9,51.05,50.9,50.95,12382.0,50.9,51.05,50.9,50.95,12382.0
2025-06-04 13:00:00,50.98,51.3,50.97,51.3,52489.0,50.98,51.3,50.97,51.3,52489.0
2025-06-04 13:30:00,51.29,51.36,51.18,51.22,23588.0,51.29,51.36,51.18,51.22,23588.0
2025-06-04 14:00:00,51.24,51.33,51.2,51.2,24028.0,51.24,51.33,51.2,51.2,24028.0
2025-06-04 14:30:00,51.23,51.24,51.13,51.2,22813.0,51.23,51.24,51.13,51.2,22813.0
2025-06-04 15:00:00,51.22,51.22,51.1,51.16,32477.0,51.22,51.22,51.1,51.16,32477.0
2025-06-04 15:30:00,51.15,51.15,50.95,51.05,158502.0,51.15,51.15,50.95,51.05,158502.0
2025-06-05 09:30:00,50.95,50.95,49.94,50.1,53456.0,50.95,50.95,49.94,50.1,53456.0
2025-06-05 10:00:00,50.09,50.86,50.0,50.85,52243.0,50.09,50.86,50.0,50.85,52243.0
2025-06-05 10:30:00,50.88,50.88,50.54,50.84,81218.0,50.88,50.88,50.54,50.84,81218.0
2025-06-05 11:00:00,50.87,51.0,50.83,50.97,54177.0,50.87,51.0,50.83,50.97,54177.0
2025-06-05 11:30:00,50.97,51.36,50.97,51.35,197598.0,50.97,51.36,50.97,51.35,197598.0
2025-06-05 12:00:00,51.39,51.46,51.12,51.23,87381.0,51.39,51.46,51.12,51.23,87381.0
2025-06-05 12:30:00,51.23,51.33,51.03,51.12,44954.0,51.23,51.33,51.03,51.12,44954.0
2025-06-05 13:00:00,51.13,51.4,51.06,51.36,40267.0,51.13,51.4,51.06,51.36,40267.0
2025-06-05 13:30:00,51.36,51.41,51.26,51.26,45306.0,51.36,51.41,51.26,51.26,45306.0
2025-06-05 14:00:00,51.26,51.26,50.95,51.14,36333.0,51.26,51.26,50.95,51.14,36333.0
2025-06-05 14:30:00,51.14,51.22,51.11,51.15,31630.0,51.14,51.22,51.11,51.15,31630.0
2025-06-05 15:00:00,51.15,51.18,50.64,50.89,88056.0,51.15,51.18,50.64,50.89,88056.0
2025-06-05 15:30:00,50.93,51.11,50.9,51.08,197352.0,50.93,51.11,50.9,51.08,197352.0
2025-06-06 09:30:00,51.66,51.99,51.07,51.28,22331.0,51.66,51.99,51.07,51.28,22331.0
2025-06-06 10:00:00,51.25,51.48,51.09,51.37,54240.0,51.25,51.48,51.09,51.37,54240.0
2025-06-06 10:30:00,51.37,51.46,51.2,51.41,38407.0,51.37,51.46,51.2,51.41,38407.0
2025-06-06 11:00:00,51.42,51.66,51.22,51.43,130633.0,51.42,51.66,51.22,51.43,130633.0
2025-06-06 11:30:00,51.44,51.56,51.37,51.45,15971.0,51.44,51.56,51.37,51.45,15971.0
2025-06-06 12:00:00,51.51,51.55,51.42,51.46,16464.0,51.51,51.55,51.42,51.46,16464.0
2025-06-06 12:30:00,51.47,51.52,51.23,51.3,18576.0,51.47,51.52,51.23,51.3,18576.0
2025-06-06 13:00:00,51.3,51.3,51.04,51.04,32312.0,51.3,51.3,51.04,51.04,32312.0
2025-06-06 13:30:00,51.08,51.16,51.04,51.05,26236.0,51.08,51.16,51.04,51.05,26236.0
2025-06-06 14:00:00,51.06,51.2,51.06,51.08,49678.0,51.06,51.2,51.06,51.08,49678.0
2025-06-06 14:30:00,51.09,51.19,50.96,51.05,130786.0,51.09,51.19,50.96,51.05,130786.0
2025-06-06 15:00:00,51.07,51.25,50.99,51.24,99001.0,51.07,51.25,50.99,51.24,99001.0
2025-06-06 15:30:00,51.23,51.27,51.1,51.19,186434.0,51.23,51.27,51.1,51.19,186434.0
2025-06-09 09:30:00,52.01,52.08,51.15,51.43,39762.0,52.01,52.08,51.15,51.43,39762.0
2025-06-09 10:00:00,51.48,52.02,51.37,52.01,76401.0,51.48,52.02,51.37,52.01,76401.0
2025-06-09 10:30:00,52.02,52.09,51.69,51.85,62027.0,52.02,52.09,51.69,51.85,62027.0
2025-06-09 11:00:00,51.85,51.91,51.7,51.73,22294.0,51.85,51.91,51.7,51.73,22294.0
2025-06-09 11:30:00,51.75,51.96,51.71,51.78,69630.0,51.75,51.96,51.71,51.78,69630.0
2025-06-09 12:00:00,51.78,51.91,51.66,51.73,19324.0,51.78,51.91,51.66,51.73,19324.0
2025-06-09 12:30:00,51.75,52.02,51.74,51.9,58014.0,51.75,52.02,51.74,51.9,58014.0
2025-06-09 13:00:00,51.89,52.31,51.89,52.3,44374.0,51.89,52.31,51.89,52.3,44374.0
2025-06-09 13:30:00,52.3,52.47,52.3,52.38,49710.0,52.3,52.47,52.3,52.38,49710.0
2025-06-09 14:00:00,52.37,52.39,52.23,52.32,35303.0,52.37,52.39,52.23,52.32,35303.0
2025-06-09 14:30:00,52.32,52.36,52.19,52.32,36139.0,52.32,52.36,52.19,52.32,36139.0
2025-06-09 15:00:00,52.31,52.34,52.05,52.1,43459.0,52.31,52.34,52.05,52.1,43459.0
2025-06-09 15:30:00,52.11,52.21,51.95,52.01,211775.0,52.11,52.21,51.95,52.01,211775.0
2025-06-10 09:30:00,52.67,52.67,51.89,52.51,33711.0,52.67,52.67,51.89,52.51,33711.0
2025-06-10 10:00:00,52.51,53.21,52.5,53.16,41792.0,52.51,53.21,52.5,53.16,41792.0
2025-06-10 10:30:00,53.17,53.48,53.13,53.29,23408.0,53.17,53.48,53.13,53.29,23408.0
2025-06-10 11:00:00,53.3,53.58,53.23,53.57,22798.0,53.3,53.58,53.23,53.57,22798.0
2025-06-10 11:30:00,53.59,53.65,53.48,53.52,39815.0,53.59,53.65,53.48,53.52,39815.0
2025-06-10 12:00:00,53.53,53.65,53.28,53.32,41620.0,53.53,53.65,53.28,53.32,41620.0
2025-06-10 12:30:00,53.33,53.53,53.32,53.53,30772.0,53.33,53.53,53.32,53.53,30772.0
2025-06-10 13:00:00,53.54,53.54,53.4,53.52,35109.0,53.54,53.54,53.4,53.52,35109.0
2025-06-10 13:30:00,53.51,53.54,53.41,53.42,22501.0,53.51,53.54,53.41,53.42,22501.0
2025-06-10 14:00:00,53.41,53.41,53.08,53.09,30431.0,53.41,53.41,53.08,53.09,30431.0
2025-06-10 14:30:00,53.1,53.25,53.01,53.23,38114.0,53.1,53.25,53.01,53.23,38114.0
2025-06-10 15:00:00,53.23,53.28,52.95,52.95,264706.0,53.23,53.28,52.95,52.95,264706.0
2025-06-10 15:30:00,52.94,53.05,52.55,52.86,1396520.0,52.94,53.05,52.55,52.86,1396520.0
2025-06-11 09:30:00,53.45,53.87,53.11,53.6,46098.0,53.45,53.87,53.11,53.6,46098.0
2025-06-11 10:00:00,53.53,53.56,52.91,52.98,43841.0,53.53,53.56,52.91,52.98,43841.0
2025-06-11 10:30:00,52.98,52.98,52.64,52.7,30587.0,52.98,52.98,52.64,52.7,30587.0
2025-06-11 11:00:00,52.7,52.89,52.62,52.66,32989.0,52.7,52.89,52.62,52.66,32989.0
2025-06-11 11:30:00,52.68,52.73,52.44,52.53,27287.0,52.68,52.73,52.44,52.53,27287.0
2025-06-11 12:00:00,52.55,52.58,52.28,52.38,22466.0,52.55,52.58,52.28,52.38,22466.0
2025-06-11 12:30:00,52.38,52.44,52.23,52.44,24105.0,52.38,52.44,52.23,52.44,24105.0
2025-06-11 13:00:00,52.44,52.66,52.4,52.65,32210.0,52.44,52.66,52.4,52.65,32210.0
2025-06-11 13:30:00,52.65,52.65,52.45,52.45,34304.0,52.65,52.65,52.45,52.45,34304.0
2025-06-11 14:00:00,52.44,52.51,51.99,52.02,54238.0,52.44,52.51,51.99,52.02,54238.0
2025-06-11 14:30:00,52.0,52.22,51.97,52.05,44512.0,52.0,52.22,51.97,52.05,44512.0
2025-06-11 15:00:00,52.07,52.09,51.77,51.88,77967.0,52.07,52.09,51.77,51.88,77967.0
2025-06-11 15:30:00,51.89,51.99,51.75,51.86,166798.0,51.89,51.99,51.75,51.86,166798.0
2025-06-12 09:30:00,51.46,51.51,50.69,50.99,59939.0,51.46,51.51,50.69,50.99,59939.0
2025-06-12 10:00:00,50.99,51.53,50.99,51.53,72169.0,50.99,51.53,50.99,51.53,72169.0
2025-06-12 10:30:00,51.52,51.79,51.45,51.65,116745.0,51.52,51.79,51.45,51.65,116745.0
2025-06-12 11:00:00,51.66,51.74,51.38,51.47,35645.0,51.66,51.74,51.38,51.47,35645.0
2025-06-12 11:30:00,51.47,51.63,51.47,51.61,54833.0,51.47,51.63,51.47,51.61,54833.0
2025-06-12 12:00:00,51.62,51.76,51.5,51.6,32528.0,51.62,51.76,51.5,51.6,32528.0
2025-06-12 12:30:00,51.63,51.8,51.55,51.74,43371.0,51.63,51.8,51.55,51.74,43371.0
2025-06-12 13:00:00,51.75,51.92,51.75,51.84,49305.0,51.75,51.92,51.75,51.84,49305.0
2025-06-12 13:30:00,51.85,52.02,51.85,51.97,28802.0,51.85,52.02,51.85,51.97,28802.0
2025-06-12 14:00:00,51.98,52.04,51.76,51.78,31817.0,51.98,52.04,51.76,51.78,31817.0
2025-06-12 14:30:00,51.78,51.78,51.66,51.78,46441.0,51.78,51.78,51.66,51.78,46441.0
2025-06-12 15:00:00,51.78,51.83,51.57,51.61,63187.0,51.78,51.83,51.57,51.61,63187.0
2025-06-12 15:30:00,51.61,51.81,51.52,51.77,342160.0,51.61,51.81,51.52,51.77,342160.0
2025-06-13 09:30:00,50.63,51.15,50.63,50.9,44455.0,50.63,51.15,50.63,50.9,44455.0
2025-06-13 10:00:00,50.92,51.26,50.78,50.81,29444.0,50.92,51.26,50.78,50.81,29444.0
2025-06-13 10:30:00,50.83,51.02,50.68,51.02,80923.0,50.83,51.02,50.68,51.02,80923.0
2025-06-13 11:00:00,50.98,51.16,50.93,51.07,31612.0,50.98,51.16,50.93,51.07,31612.0
2025-06-13 11:30:00,51.07,51.25,51.07,51.12,21202.0,51.07,51.25,51.07,51.12,21202.0
2025-06-13 12:00:00,51.09,51.18,50.99,51.0,25048.0,51.09,51.18,50.99,51.0,25048.0
2025-06-13 12:30:00,51.0,51.03,50.84,50.98,24865.0,51.0,51.03,50.84,50.98,24865.0
2025-06-13 13:00:00,50.98,51.0,50.8,50.8,45701.0,50.98,51.0,50.8,50.8,45701.0
2025-06-13 13:30:00,50.8,50.87,50.68,50.75,28637.0,50.8,50.87,50.68,50.75,28637.0
2025-06-13 14:00:00,50.76,50.82,50.43,50.43,70586.0,50.76,50.82,50.43,50.43,70586.0
2025-06-13 14:30:00,50.42,50.43,50.2,50.39,27617.0,50.42,50.43,50.2,50.39,27617.0
2025-06-13 15:00:00,50.39,50.39,50.02,50.07,45474.0,50.39,50.39,50.02,50.07,45474.0
2025-06-13 15:30:00,50.07,50.36,50.05,50.36,167777.0,50.07,50.36,50.05,50.36,167777.0
2025-06-16 09:30:00,51.05,51.15,50.17,50.65,23497.0,51.05,51.15,50.17,50.65,23497.0
2025-06-16 10:00:00,50.65,51.07,50.63,50.93,12407.0,50.65,51.07,50.63,50.93,12407.0
2025-06-16 10:30:00,50.94,51.21,50.92,50.94,18820.0,50.94,51.21,50.92,50.94,18820.0
2025-06-16 11:00:00,50.98,51.02,50.41,50.45,42942.0,50.98,51.02,50.41,50.45,42942.0
2025-06-16 11:30:00,50.46,50.52,50.21,50.27,50949.0,50.46,50.52,50.21,50.27,50949.0
2025-06-16 12:00:00,50.25,50.48,50.24,50.47,32635.0,50.25,50.48,50.24,50.47,32635.0
2025-06-16 12:30:00,50.48,50.57,50.44,50.5,20670.0,50.48,50.57,50.44,50.5,20670.0
2025-06-16 13:00:00,50.5,50.85,50.46,50.81,35488.0,50.5,50.85,50.46,50.81,35488.0
2025-06-16 13:30:00,50.84,50.92,50.74,50.74,19804.0,50.84,50.92,50.74,50.74,19804.0
2025-06-16 14:00:00,50.76,50.83,50.75,50.76,23261.0,50.76,50.83,50.75,50.76,23261.0
2025-06-16 14:30:00,50.74,50.81,50.72,50.8,18600.0,50.74,50.81,50.72,50.8,18600.0
2025-06-16 15:00:00,50.8,50.9,50.77,50.78,42801.0,50.8,50.9,50.77,50.78,42801.0
2025-06-16 15:30:00,50.76,50.91,50.74,50.9,114774.0,50.76,50.91,50.74,50.9,114774.0
2025-06-17 09:30:00,50.12,50.84,50.12,50.59,58724.0,50.12,50.84,50.12,50.59,58724.0
2025-06-17 10:00:00,50.61,50.74,50.41,50.53,23027.0,50.61,50.74,50.41,50.53,23027.0
2025-06-17 10:30:00,50.55,50.67,50.43,50.45,59804.0,50.55,50.67,50.43,50.45,59804.0
2025-06-17 11:00:00,50.45,50.5,50.11,50.21,53353.0,50.45,50.5,50.11,50.21,53353.0
2025-06-17 11:30:00,50.25,50.25,50.01,50.04,42030.0,50.25,50.25,50.01,50.04,42030.0
2025-06-17 12:00:00,50.04,50.25,50.0,50.19,54577.0,50.04,50.25,50.0,50.19,54577.0
2025-06-17 12:30:00,50.2,50.2,49.88,49.9,86375.0,50.2,50.2,49.88,49.9,86375.0
2025-06-17 13:00:00,49.9,50.01,49.73,49.75,52212.0,49.9,50.01,49.73,49.75,52212.0
2025-06-17 13:30:00,49.77,49.88,49.63,49.75,60363.0,49.77,49.88,49.63,49.75,60363.0
2025-06-17 14:00:00,49.72,49.72,49.26,49.35,66079.0,49.72,49.72,49.26,49.35,66079.0
2025-06-17 14:30:00,49.35,49.5,49.34,49.46,72401.0,49.35,49.5,49.34,49.46,72401.0
2025-06-17 15:00:00,49.46,49.46,49.28,49.33,90209.0,49.46,49.46,49.28,49.33,90209.0
2025-06-17 15:30:00,49.35,49.4,49.2,49.27,286616.0,49.35,49.4,49.2,49.27,286616.0
2025-06-18 09:30:00,49.16,49.91,49.0,49.79,421494.0,49.16,49.91,49.0,49.79,421494.0
2025-06-18 10:00:00,49.87,50.3,49.86,50.22,28906.0,49.87,50.3,49.86,50.22,28906.0
2025-06-18 10:30:00,50.21,50.24,49.93,50.0,30571.0,50.21,50.24,49.93,50.0,30571.0
2025-06-18 11:00:00,50.02,50.03,49.83,49.96,30778.0,50.02,50.03,49.83,49.96,30778.0
2025-06-18 11:30:00,49.99,50.0,49.71,49.73,29813.0,49.99,50.0,49.71,49.73,29813.0
2025-06-18 12:00:00,49.75,49.93,49.74,49.9,27880.0,49.75,49.93,49.74,49.9,27880.0
2025-06-18 12:30:00,49.87,49.89,49.78,49.86,23888.0,49.87,49.89,49.78,49.86,23888.0
2025-06-18 13:00:00,49.84,49.91,49.76,49.76,40549.0,49.84,49.91,49.76,49.76,40549.0
2025-06-18 13:30:00,49.78,49.81,49.62,49.76,39004.0,49.78,49.81,49.62,49.76,39004.0
2025-06-18 14:00:00,49.77,49.99,49.53,49.61,46984.0,49.77,49.99,49.53,49.61,46984.0
2025-06-18 14:30:00,49.64,49.91,49.35,49.38,87424.0,49.64,49.91,49.35,49.38,87424.0
2025-06-18 15:00:00,49.38,49.67,49.34,49.38,109256.0,49.38,49.67,49.34,49.38,109256.0
2025-06-18 15:30:00,49.37,49.63,49.33,49.6,422630.0,49.37,49.63,49.33,49.6,422630.0
2025-06-20 09:30:00,49.94,50.35,49.75,50.09,113718.0,49.94,50.35,49.75,50.09,113718.0
2025-06-20 10:00:00,50.08,50.17,49.81,50.06,75747.0,50.08,50.17,49.81,50.06,75747.0
2025-06-20 10:30:00,50.05,50.25,49.82,49.88,75737.0,50.05,50.25,49.82,49.88,75737.0
2025-06-20 11:00:00,49.88,50.06,49.76,49.96,40544.0,49.88,50.06,49.76,49.96,40544.0
2025-06-20 11:30:00,49.99,50.21,49.97,49.97,19591.0,49.99,50.21,49.97,49.97,19591.0
2025-06-20 12:00:00,49.98,50.13,49.93,50.07,36216.0,49.98,50.13,49.93,50.07,36216.0
2025-06-20 12:30:00,50.09,50.13,50.0,50.05,27820.0,50.09,50.13,50.0,50.05,27820.0
2025-06-20 13:00:00,50.11,50.15,49.81,49.83,62078.0,50.11,50.15,49.81,49.83,62078.0
2025-06-20 13:30:00,49.8,49.89,49.71,49.79,33918.0,49.8,49.89,49.71,49.79,33918.0
2025-06-20 14:00:00,49.79,49.94,49.77,49.89,60685.0,49.79,49.94,49.77,49.89,60685.0
2025-06-20 14:30:00,49.91,49.98,49.82,49.87,45186.0,49.91,49.98,49.82,49.87,45186.0
2025-06-20 15:00:00,49.87,50.08,49.81,50.03,98705.0,49.87,50.08,49.81,50.03,98705.0
2025-06-20 15:30:00,50.03,50.25,50.02,50.17,249093.0,50.03,50.25,50.02,50.17,249093.0