date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-14 09:30:00,64.21,64.65,63.98,64.53,669310.0,62.8722,63.303,62.647,63.1855,669310.0
2023-07-14 10:00:00,64.48,64.72,64.37,64.41,566380.0,63.1365,63.3715,63.0288,63.068,566380.0
2023-07-14 10:30:00,64.37,64.54,64.08,64.29,443740.0,63.0288,63.1953,62.7449,62.9505,443740.0
2023-07-14 11:00:00,64.26,64.58,64.26,64.46,463810.0,62.9211,63.2345,62.9211,63.117,463810.0
2023-07-14 11:30:00,64.46,64.58,64.12,64.19,295380.0,63.117,63.2345,62.784,62.8526,295380.0
2023-07-14 12:00:00,64.21,64.22,63.98,64.11,128500.0,62.8722,62.882,62.647,62.7743,128500.0
2023-07-14 12:30:00,64.13,64.26,64.05,64.1,126440.0,62.7938,62.9211,62.7155,62.7645,126440.0
2023-07-14 13:00:00,64.09,64.17,63.83,64.12,206640.0,62.7547,62.833,62.5001,62.784,206640.0
2023-07-14 13:30:00,64.16,64.28,64.04,64.07,189560.0,62.8232,62.9407,62.7057,62.7351,189560.0
2023-07-14 14:00:00,64.05,64.25,63.95,64.03,183980.0,62.7155,62.9113,62.6176,62.6959,183980.0
2023-07-14 14:30:00,64.02,64.08,63.8,63.88,248760.0,62.6861,62.7449,62.4707,62.549,248760.0
2023-07-14 15:00:00,63.8,63.83,63.59,63.62,236860.0,62.4707,62.5001,62.2651,62.2945,236860.0
2023-07-14 15:30:00,63.64,64.03,63.61,63.88,533790.0,62.314,62.6959,62.2847,62.549,533790.0
2023-07-17 09:30:00,63.5,64.57,63.5,64.57,633000.0,62.177,63.2247,62.177,63.2247,633000.0
2023-07-17 10:00:00,64.61,64.79,64.35,64.61,891690.0,63.2638,63.4401,63.0093,63.2638,891690.0
2023-07-17 10:30:00,64.65,64.85,64.52,64.61,403170.0,63.303,63.4988,63.1757,63.2638,403170.0
2023-07-17 11:00:00,64.66,65.27,64.57,65.18,369240.0,63.3128,63.9101,63.2247,63.822,369240.0
2023-07-17 11:30:00,65.2,65.87,65.19,65.76,447140.0,63.8415,64.4976,63.8317,64.3899,447140.0
2023-07-17 12:00:00,65.78,65.89,65.57,65.64,254680.0,64.4095,64.5172,64.2038,64.2724,254680.0
2023-07-17 12:30:00,65.64,65.74,65.46,65.74,125570.0,64.2724,64.3703,64.0961,64.3703,125570.0
2023-07-17 13:00:00,65.71,65.8,65.7,65.73,107900.0,64.3409,64.429,64.3311,64.3605,107900.0
2023-07-17 13:30:00,65.77,65.91,65.73,65.82,334230.0,64.3997,64.5367,64.3605,64.4486,334230.0
2023-07-17 14:00:00,65.81,65.81,65.57,65.78,205420.0,64.4388,64.4388,64.2038,64.4095,205420.0
2023-07-17 14:30:00,65.8,65.94,65.66,65.85,169190.0,64.429,64.5661,64.292,64.478,169190.0
2023-07-17 15:00:00,65.86,66.38,65.81,66.29,397240.0,64.4878,64.997,64.4388,64.9088,397240.0
2023-07-17 15:30:00,66.29,66.29,65.82,66.05,960620.0,64.9088,64.9088,64.4486,64.6738,960620.0
2023-07-18 09:30:00,65.42,65.5,64.87,65.49,519930.0,64.057,64.1353,63.5184,64.1255,519930.0
2023-07-18 10:00:00,65.51,65.54,65.25,65.39,227210.0,64.1451,64.1745,63.8905,64.0276,227210.0
2023-07-18 10:30:00,65.37,65.46,65.23,65.25,189890.0,64.008,64.0961,63.8709,63.8905,189890.0
2023-07-18 11:00:00,65.25,65.37,65.07,65.29,163900.0,63.8905,64.008,63.7143,63.9297,163900.0
2023-07-18 11:30:00,65.25,65.35,65.05,65.35,222850.0,63.8905,63.9884,63.6947,63.9884,222850.0
2023-07-18 12:00:00,65.36,65.36,65.03,65.14,123960.0,63.9982,63.9982,63.6751,63.7828,123960.0
2023-07-18 12:30:00,65.12,65.2,65.05,65.18,90820.0,63.7632,63.8415,63.6947,63.822,90820.0
2023-07-18 13:00:00,65.2,65.38,65.15,65.2,131120.0,63.8415,64.0178,63.7926,63.8415,131120.0
2023-07-18 13:30:00,65.2,65.33,65.11,65.33,95890.0,63.8415,63.9688,63.7534,63.9688,95890.0
2023-07-18 14:00:00,65.35,65.71,65.31,65.66,260210.0,63.9884,64.3409,63.9492,64.292,260210.0
2023-07-18 14:30:00,65.66,65.67,65.48,65.56,116790.0,64.292,64.3017,64.1157,64.194,116790.0
2023-07-18 15:00:00,65.56,65.92,65.49,65.81,246890.0,64.194,64.5465,64.1255,64.4388,246890.0
2023-07-18 15:30:00,65.8,66.1,65.57,65.58,882200.0,64.429,64.7228,64.2038,64.2136,882200.0
2023-07-19 09:30:00,65.24,65.42,64.17,64.42,778060.0,63.8807,64.057,62.833,63.0778,778060.0
2023-07-19 10:00:00,64.45,64.49,64.0,64.3,480500.0,63.1072,63.1463,62.6665,62.9603,480500.0
2023-07-19 10:30:00,64.33,64.39,63.94,64.24,347110.0,62.9897,63.0484,62.6078,62.9015,347110.0
2023-07-19 11:00:00,64.22,64.67,64.22,64.64,171130.0,62.882,63.3226,62.882,63.2932,171130.0
2023-07-19 11:30:00,64.63,64.82,64.5,64.6,136570.0,63.2834,63.4695,63.1561,63.254,136570.0
2023-07-19 12:00:00,64.62,64.9,64.42,64.54,180030.0,63.2736,63.5478,63.0778,63.1953,180030.0
2023-07-19 12:30:00,64.5,64.58,64.31,64.34,152150.0,63.1561,63.2345,62.9701,62.9995,152150.0
2023-07-19 13:00:00,64.33,64.37,64.0,64.18,228260.0,62.9897,63.0288,62.6665,62.8428,228260.0
2023-07-19 13:30:00,64.23,64.25,63.98,64.12,146840.0,62.8918,62.9113,62.647,62.784,146840.0
2023-07-19 14:00:00,64.15,64.18,63.82,63.98,317220.0,62.8134,62.8428,62.4903,62.647,317220.0
2023-07-19 14:30:00,63.98,64.24,63.98,64.15,219990.0,62.647,62.9015,62.647,62.8134,219990.0
2023-07-19 15:00:00,64.18,64.36,64.17,64.3,206990.0,62.8428,63.019,62.833,62.9603,206990.0
2023-07-19 15:30:00,64.29,64.29,64.01,64.01,639010.0,62.9505,62.9505,62.6763,62.6763,639010.0
2023-07-20 09:30:00,62.88,62.99,62.17,62.64,1266670.0,61.5699,61.6776,60.8747,61.3349,1266670.0
2023-07-20 10:00:00,62.6,62.68,62.17,62.34,435150.0,61.2957,61.374,60.8747,61.0411,435150.0
2023-07-20 10:30:00,62.3,62.3,61.89,62.04,521900.0,61.002,61.002,60.6005,60.7474,521900.0
2023-07-20 11:00:00,62.06,62.46,61.98,62.3,269910.0,60.767,61.1586,60.6886,61.002,269910.0
2023-07-20 11:30:00,62.28,62.54,61.9,61.96,410360.0,60.9824,61.237,60.6103,60.669,410360.0
2023-07-20 12:00:00,61.99,62.21,61.81,61.82,399320.0,60.6984,60.9138,60.5222,60.532,399320.0
2023-07-20 12:30:00,61.82,61.93,61.72,61.76,360410.0,60.532,60.6397,60.434,60.4732,360410.0
2023-07-20 13:00:00,61.77,62.22,61.72,62.21,211350.0,60.483,60.9236,60.434,60.9138,211350.0
2023-07-20 13:30:00,62.3,62.33,62.06,62.11,247620.0,61.002,61.0313,60.767,60.8159,247620.0
2023-07-20 14:00:00,62.12,62.12,61.7,61.71,206280.0,60.8257,60.8257,60.4145,60.4243,206280.0
2023-07-20 14:30:00,61.71,61.92,61.61,61.68,383360.0,60.4243,60.6299,60.3263,60.3949,383360.0
2023-07-20 15:00:00,61.71,61.71,61.26,61.3,513380.0,60.4243,60.4243,59.9836,60.0228,513380.0
2023-07-20 15:30:00,61.31,61.76,61.31,61.54,1036840.0,60.0326,60.4732,60.0326,60.2578,1036840.0
2023-07-21 09:30:00,61.98,62.54,61.92,62.08,818330.0,60.6886,61.237,60.6299,60.7865,818330.0
2023-07-21 10:00:00,62.07,62.49,61.85,61.92,456140.0,60.7768,61.188,60.5613,60.6299,456140.0
2023-07-21 10:30:00,61.91,62.13,61.8,61.94,394050.0,60.6201,60.8355,60.5124,60.6495,394050.0
2023-07-21 11:00:00,61.93,62.38,61.84,62.33,234260.0,60.6397,61.0803,60.5515,61.0313,234260.0
2023-07-21 11:30:00,62.33,62.38,62.1,62.32,173600.0,61.0313,61.0803,60.8061,61.0215,173600.0
2023-07-21 12:00:00,62.3,62.41,62.24,62.3,208030.0,61.002,61.1097,60.9432,61.002,208030.0
2023-07-21 12:30:00,62.31,62.33,62.11,62.25,198330.0,61.0118,61.0313,60.8159,60.953,198330.0
2023-07-21 13:00:00,62.26,62.4,62.26,62.4,119810.0,60.9628,61.0999,60.9628,61.0999,119810.0
2023-07-21 13:30:00,62.42,62.62,62.37,62.6,208130.0,61.1195,61.3153,61.0705,61.2957,208130.0
2023-07-21 14:00:00,62.55,62.55,62.36,62.45,104820.0,61.2468,61.2468,61.0607,61.1488,104820.0
2023-07-21 14:30:00,62.47,62.64,62.39,62.41,182420.0,61.1684,61.3349,61.0901,61.1097,182420.0
2023-07-21 15:00:00,62.39,62.41,62.17,62.31,210020.0,61.0901,61.1097,60.8747,61.0118,210020.0
2023-07-21 15:30:00,62.32,62.7,62.29,62.33,885030.0,61.0215,61.3936,60.9922,61.0313,885030.0
2023-07-24 09:30:00,62.94,64.26,62.9,63.29,1452280.0,61.6286,62.9211,61.5895,61.9713,1452280.0
2023-07-24 10:00:00,63.33,63.66,63.17,63.52,321050.0,62.0105,62.3336,61.8538,62.1965,321050.0
2023-07-24 10:30:00,63.58,63.71,63.4,63.55,330900.0,62.2553,62.3826,62.079,62.2259,330900.0
2023-07-24 11:00:00,63.53,63.84,63.3,63.76,337740.0,62.2063,62.5099,61.9811,62.4315,337740.0
2023-07-24 11:30:00,63.72,63.86,63.44,63.85,241600.0,62.3924,62.5295,62.1182,62.5197,241600.0
2023-07-24 12:00:00,63.82,64.01,63.73,64.01,178940.0,62.4903,62.6763,62.4022,62.6763,178940.0
2023-07-24 12:30:00,64.04,64.07,63.93,63.97,199380.0,62.7057,62.7351,62.598,62.6372,199380.0
2023-07-24 13:00:00,63.97,63.97,63.8,63.94,111470.0,62.6372,62.6372,62.4707,62.6078,111470.0
2023-07-24 13:30:00,63.92,64.08,63.79,63.91,264000.0,62.5882,62.7449,62.4609,62.5784,264000.0
2023-07-24 14:00:00,63.91,64.05,63.83,63.84,142010.0,62.5784,62.7155,62.5001,62.5099,142010.0
2023-07-24 14:30:00,63.85,63.87,63.58,63.83,223540.0,62.5197,62.5393,62.2553,62.5001,223540.0
2023-07-24 15:00:00,63.81,63.85,63.59,63.59,185590.0,62.4805,62.5197,62.2651,62.2651,185590.0
2023-07-24 15:30:00,63.61,63.94,63.58,63.91,903260.0,62.2847,62.6078,62.2553,62.5784,903260.0
2023-07-25 09:30:00,63.9,65.04,63.8,65.04,580570.0,62.5686,63.6849,62.4707,63.6849,580570.0
2023-07-25 10:00:00,65.07,65.07,64.75,64.75,411100.0,63.7143,63.7143,63.4009,63.4009,411100.0
2023-07-25 10:30:00,64.76,64.89,64.6,64.71,158850.0,63.4107,63.538,63.254,63.3618,158850.0
2023-07-25 11:00:00,64.74,65.15,64.68,65.15,183610.0,63.3911,63.7926,63.3324,63.7926,183610.0
2023-07-25 11:30:00,65.2,65.44,65.19,65.25,231400.0,63.8415,64.0765,63.8317,63.8905,231400.0
2023-07-25 12:00:00,65.22,65.28,65.03,65.13,310900.0,63.8611,63.9199,63.6751,63.773,310900.0
2023-07-25 12:30:00,65.14,65.2,64.96,64.99,182830.0,63.7828,63.8415,63.6065,63.6359,182830.0
2023-07-25 13:00:00,65.0,65.17,64.96,65.04,96580.0,63.6457,63.8122,63.6065,63.6849,96580.0
2023-07-25 13:30:00,65.05,65.07,64.86,64.92,138350.0,63.6947,63.7143,63.5086,63.5674,138350.0
2023-07-25 14:00:00,64.9,65.09,64.86,65.07,133180.0,63.5478,63.7338,63.5086,63.7143,133180.0
2023-07-25 14:30:00,65.05,65.23,65.02,65.05,127920.0,63.6947,63.8709,63.6653,63.6947,127920.0
2023-07-25 15:00:00,65.03,65.33,65.03,65.11,278450.0,63.6751,63.9688,63.6751,63.7534,278450.0
2023-07-25 15:30:00,65.11,65.27,64.99,65.02,731620.0,63.7534,63.9101,63.6359,63.6653,731620.0
2023-07-26 09:30:00,64.2,64.6,63.82,64.43,789160.0,62.8624,63.254,62.4903,63.0876,789160.0
2023-07-26 10:00:00,64.34,64.34,63.83,64.09,432250.0,62.9995,62.9995,62.5001,62.7547,432250.0
2023-07-26 10:30:00,64.08,64.15,63.4,63.41,349960.0,62.7449,62.8134,62.079,62.0888,349960.0
2023-07-26 11:00:00,63.39,63.66,63.21,63.54,413030.0,62.0693,62.3336,61.893,62.2161,413030.0
2023-07-26 11:30:00,63.57,63.93,63.57,63.87,464530.0,62.2455,62.598,62.2455,62.5393,464530.0
2023-07-26 12:00:00,63.83,63.91,63.72,63.72,149920.0,62.5001,62.5784,62.3924,62.3924,149920.0
2023-07-26 12:30:00,63.72,63.8,63.64,63.66,160880.0,62.3924,62.4707,62.314,62.3336,160880.0
2023-07-26 13:00:00,63.74,63.97,63.71,63.97,289000.0,62.412,62.6372,62.3826,62.6372,289000.0
2023-07-26 13:30:00,63.97,64.08,63.89,64.06,183490.0,62.6372,62.7449,62.5588,62.7253,183490.0
2023-07-26 14:00:00,64.03,64.27,63.95,64.05,251160.0,62.6959,62.9309,62.6176,62.7155,251160.0
2023-07-26 14:30:00,64.07,64.83,64.05,64.49,380630.0,62.7351,63.4793,62.7155,63.1463,380630.0
2023-07-26 15:00:00,64.51,64.59,63.89,64.01,516080.0,63.1659,63.2443,62.5588,62.6763,516080.0
2023-07-26 15:30:00,64.0,64.6,63.91,64.3,1600280.0,62.6665,63.254,62.5784,62.9603,1600280.0
2023-07-27 09:30:00,67.5,70.44,67.33,70.02,3875250.0,66.0936,68.9724,65.9272,68.5611,3875250.0
2023-07-27 10:00:00,70.05,70.35,69.32,69.48,2325940.0,68.5905,68.8842,67.8757,68.0324,2325940.0
2023-07-27 10:30:00,69.5,70.22,69.38,69.76,1962670.0,68.0519,68.7569,67.9345,68.3065,1962670.0
2023-07-27 11:00:00,69.81,70.35,69.77,70.33,1452770.0,68.3555,68.8842,68.3163,68.8647,1452770.0
2023-07-27 11:30:00,70.37,70.95,70.37,70.92,1177290.0,68.9038,69.4717,68.9038,69.4424,1177290.0
2023-07-27 12:00:00,70.95,71.28,70.86,71.13,823710.0,69.4717,69.7949,69.3836,69.648,823710.0
2023-07-27 12:30:00,71.12,71.58,71.12,71.32,742230.0,69.6382,70.0886,69.6382,69.834,742230.0
2023-07-27 13:00:00,71.35,71.59,70.64,70.77,765240.0,69.8634,70.0984,69.1682,69.2955,765240.0
2023-07-27 13:30:00,70.73,70.92,70.42,70.53,958110.0,69.2563,69.4424,68.9528,69.0605,958110.0
2023-07-27 14:00:00,70.53,70.57,69.79,69.9,1201100.0,69.0605,69.0997,68.3359,68.4436,1201100.0
2023-07-27 14:30:00,69.86,69.93,69.4,69.52,802030.0,68.4044,68.473,67.954,68.0715,802030.0
2023-07-27 15:00:00,69.47,70.0,69.43,69.83,740810.0,68.0226,68.5415,67.9834,68.3751,740810.0
2023-07-27 15:30:00,69.87,70.26,69.45,70.21,1959510.0,68.4142,68.7961,68.003,68.7472,1959510.0
2023-07-28 09:30:00,71.11,71.59,70.56,71.52,1192650.0,69.6284,70.0984,69.0899,70.0299,1192650.0
2023-07-28 10:00:00,71.61,72.1,71.57,71.74,1528050.0,70.118,70.5978,70.0788,70.2453,1528050.0
2023-07-28 10:30:00,71.76,72.2,71.66,71.86,594540.0,70.2649,70.6957,70.1669,70.3628,594540.0
2023-07-28 11:00:00,71.85,71.98,71.61,71.76,690600.0,70.353,70.4803,70.118,70.2649,690600.0
2023-07-28 11:30:00,71.81,72.08,71.66,71.96,534260.0,70.3138,70.5782,70.1669,70.4607,534260.0
2023-07-28 12:00:00,71.95,72.4,71.77,72.25,456180.0,70.4509,70.8915,70.2747,70.7447,456180.0
2023-07-28 12:30:00,72.21,72.32,72.07,72.2,255260.0,70.7055,70.8132,70.5684,70.6957,255260.0
2023-07-28 13:00:00,72.11,72.11,71.75,71.78,297370.0,70.6076,70.6076,70.2551,70.2844,297370.0
2023-07-28 13:30:00,71.78,71.87,71.23,71.79,364680.0,70.2844,70.3726,69.7459,70.2942,364680.0
2023-07-28 14:00:00,71.77,71.85,71.55,71.74,218750.0,70.2747,70.353,70.0592,70.2453,218750.0
2023-07-28 14:30:00,71.75,71.87,71.59,71.74,196760.0,70.2551,70.3726,70.0984,70.2453,196760.0
2023-07-28 15:00:00,71.77,72.1,71.7,71.89,363620.0,70.2747,70.5978,70.2061,70.3922,363620.0
2023-07-28 15:30:00,71.87,72.41,71.87,72.12,1519940.0,70.3726,70.9013,70.3726,70.6174,1519940.0
2023-07-31 09:30:00,72.15,72.4,71.37,71.87,792030.0,70.6467,70.8915,69.883,70.3726,792030.0
2023-07-31 10:00:00,71.79,72.65,71.71,72.44,695860.0,70.2942,71.1363,70.2159,70.9307,695860.0
2023-07-31 10:30:00,72.46,72.51,72.2,72.2,493180.0,70.9503,70.9992,70.6957,70.6957,493180.0
2023-07-31 11:00:00,72.24,72.59,72.2,72.34,517720.0,70.7349,71.0776,70.6957,70.8328,517720.0
2023-07-31 11:30:00,72.35,72.35,71.84,71.99,214470.0,70.8426,70.8426,70.3432,70.4901,214470.0
2023-07-31 12:00:00,72.0,72.05,71.87,72.05,171760.0,70.4999,70.5488,70.3726,70.5488,171760.0
2023-07-31 12:30:00,72.0,72.11,71.91,71.94,146990.0,70.4999,70.6076,70.4117,70.4411,146990.0
2023-07-31 13:00:00,71.89,72.01,71.73,71.88,143390.0,70.3922,70.5097,70.2355,70.3824,143390.0
2023-07-31 13:30:00,71.89,72.05,71.83,71.87,120110.0,70.3922,70.5488,70.3334,70.3726,120110.0
2023-07-31 14:00:00,71.9,72.01,71.75,71.85,340940.0,70.4019,70.5097,70.2551,70.353,340940.0
2023-07-31 14:30:00,71.87,71.98,71.77,71.85,170250.0,70.3726,70.4803,70.2747,70.353,170250.0
2023-07-31 15:00:00,71.87,71.88,71.63,71.75,206590.0,70.3726,70.3824,70.1376,70.2551,206590.0
2023-07-31 15:30:00,71.75,71.88,71.64,71.86,971990.0,70.2551,70.3824,70.1474,70.3628,971990.0
2023-08-01 09:30:00,70.89,71.48,70.84,71.42,736050.0,69.413,69.9907,69.364,69.9319,736050.0
2023-08-01 10:00:00,71.42,71.63,71.17,71.63,453590.0,69.9319,70.1376,69.6872,70.1376,453590.0
2023-08-01 10:30:00,71.6,71.8,71.45,71.6,251140.0,70.1082,70.304,69.9613,70.1082,251140.0
2023-08-01 11:00:00,71.6,71.78,71.36,71.63,216490.0,70.1082,70.2844,69.8732,70.1376,216490.0
2023-08-01 11:30:00,71.65,71.9,71.5,71.85,213690.0,70.1572,70.4019,70.0103,70.353,213690.0
2023-08-01 12:00:00,71.87,71.94,71.7,71.84,185440.0,70.3726,70.4411,70.2061,70.3432,185440.0
2023-08-01 12:30:00,71.84,71.95,71.74,71.81,137470.0,70.3432,70.4509,70.2453,70.3138,137470.0
2023-08-01 13:00:00,71.82,71.84,71.54,71.6,125280.0,70.3236,70.3432,70.0494,70.1082,125280.0
2023-08-01 13:30:00,71.57,71.62,71.51,71.58,220620.0,70.0788,70.1278,70.0201,70.0886,220620.0
2023-08-01 14:00:00,71.58,71.92,71.58,71.92,216240.0,70.0886,70.4215,70.0886,70.4215,216240.0
2023-08-01 14:30:00,71.9,71.91,71.68,71.71,325080.0,70.4019,70.4117,70.1865,70.2159,325080.0
2023-08-01 15:00:00,71.73,71.8,71.63,71.68,436900.0,70.2355,70.304,70.1376,70.1865,436900.0
2023-08-01 15:30:00,71.7,71.77,71.53,71.61,700620.0,70.2061,70.2747,70.0397,70.118,700620.0
2023-08-02 09:30:00,70.62,70.73,69.6,69.71,1079640.0,69.1486,69.2563,68.1499,68.2576,1079640.0
2023-08-02 10:00:00,69.68,69.78,69.4,69.46,728150.0,68.2282,68.3261,67.954,68.0128,728150.0
2023-08-02 10:30:00,69.43,69.55,68.77,68.89,650050.0,67.9834,68.1009,67.3372,67.4547,650050.0
2023-08-02 11:00:00,68.9,69.33,68.9,69.14,301740.0,67.4645,67.8855,67.4645,67.6995,301740.0
2023-08-02 11:30:00,69.14,69.14,68.48,68.51,367800.0,67.6995,67.6995,67.0532,67.0826,367800.0
2023-08-02 12:00:00,68.49,68.63,68.36,68.53,342760.0,67.063,67.2001,66.9357,67.1022,342760.0
2023-08-02 12:30:00,68.54,68.81,68.5,68.77,232810.0,67.112,67.3763,67.0728,67.3372,232810.0
2023-08-02 13:00:00,68.76,68.82,68.59,68.7,246920.0,67.3274,67.3861,67.1609,67.2686,246920.0
2023-08-02 13:30:00,68.7,68.8,68.5,68.59,326830.0,67.2686,67.3665,67.0728,67.1609,326830.0
2023-08-02 14:00:00,68.58,68.76,68.54,68.67,271390.0,67.1511,67.3274,67.112,67.2392,271390.0
2023-08-02 14:30:00,68.67,68.89,68.64,68.85,172700.0,67.2392,67.4547,67.2099,67.4155,172700.0
2023-08-02 15:00:00,68.89,69.05,68.39,68.42,330710.0,67.4547,67.6113,66.9651,66.9945,330710.0
2023-08-02 15:30:00,68.43,68.68,68.42,68.59,954710.0,67.0042,67.249,66.9945,67.1609,954710.0
2023-08-03 09:30:00,68.12,68.93,67.75,68.6,490420.0,66.7007,67.4938,66.3384,67.1707,490420.0
2023-08-03 10:00:00,68.52,68.73,68.07,68.12,238550.0,67.0924,67.298,66.6517,66.7007,238550.0
2023-08-03 10:30:00,68.1,68.56,68.03,68.39,403930.0,66.6811,67.1315,66.6126,66.9651,403930.0
2023-08-03 11:00:00,68.41,68.8,68.1,68.7,488460.0,66.9847,67.3665,66.6811,67.2686,488460.0
2023-08-03 11:30:00,68.72,69.1,68.52,68.87,711110.0,67.2882,67.6603,67.0924,67.4351,711110.0
2023-08-03 12:00:00,68.86,69.18,68.83,69.01,299760.0,67.4253,67.7386,67.3959,67.5722,299760.0
2023-08-03 12:30:00,69.08,69.36,68.92,69.09,773870.0,67.6407,67.9149,67.484,67.6505,773870.0
2023-08-03 13:00:00,69.05,69.19,68.91,69.03,185590.0,67.6113,67.7484,67.4742,67.5917,185590.0
2023-08-03 13:30:00,69.07,69.19,68.94,68.95,382790.0,67.6309,67.7484,67.5036,67.5134,382790.0
2023-08-03 14:00:00,68.95,69.21,68.87,69.11,161530.0,67.5134,67.768,67.4351,67.6701,161530.0
2023-08-03 14:30:00,69.11,69.23,69.02,69.2,187140.0,67.6701,67.7876,67.582,67.7582,187140.0
2023-08-03 15:00:00,69.2,69.37,69.04,69.3,515000.0,67.7582,67.9247,67.6015,67.8561,515000.0
2023-08-03 15:30:00,69.3,69.5,69.06,69.33,872060.0,67.8561,68.0519,67.6211,67.8855,872060.0
2023-08-04 09:30:00,69.34,69.8,68.85,68.99,365970.0,67.8953,68.3457,67.4155,67.5526,365970.0
2023-08-04 10:00:00,68.97,69.29,68.66,69.19,119620.0,67.533,67.8463,67.2295,67.7484,119620.0
2023-08-04 10:30:00,69.07,69.57,69.07,69.42,130340.0,67.6309,68.1205,67.6309,67.9736,130340.0
2023-08-04 11:00:00,69.47,69.58,69.3,69.54,162650.0,68.0226,68.1303,67.8561,68.0911,162650.0
2023-08-04 11:30:00,69.53,69.83,69.37,69.71,152290.0,68.0813,68.3751,67.9247,68.2576,152290.0
2023-08-04 12:00:00,69.71,69.93,69.65,69.93,155380.0,68.2576,68.473,68.1988,68.473,155380.0
2023-08-04 12:30:00,69.95,70.26,69.9,70.24,154300.0,68.4926,68.7961,68.4436,68.7765,154300.0
2023-08-04 13:00:00,70.26,70.26,69.8,69.86,138250.0,68.7961,68.7961,68.3457,68.4044,138250.0
2023-08-04 13:30:00,69.83,70.04,69.6,69.64,100820.0,68.3751,68.5807,68.1499,68.189,100820.0
2023-08-04 14:00:00,69.59,69.59,69.02,69.14,166180.0,68.1401,68.1401,67.582,67.6995,166180.0
2023-08-04 14:30:00,69.13,69.16,68.65,68.8,314930.0,67.6897,67.719,67.2197,67.3665,314930.0
2023-08-04 15:00:00,68.81,69.0,68.78,68.99,147010.0,67.3763,67.5624,67.347,67.5526,147010.0
2023-08-04 15:30:00,69.02,69.11,68.8,69.09,532560.0,67.582,67.6701,67.3665,67.6505,532560.0
2023-08-07 09:30:00,69.92,69.98,69.12,69.55,302680.0,68.4632,68.5219,67.6799,68.1009,302680.0
2023-08-07 10:00:00,69.59,70.46,69.45,70.39,276720.0,68.1401,68.9919,68.003,68.9234,276720.0
2023-08-07 10:30:00,70.38,70.56,70.19,70.53,274310.0,68.9136,69.0899,68.7276,69.0605,274310.0
2023-08-07 11:00:00,70.52,70.52,70.01,70.13,166210.0,69.0507,69.0507,68.5513,68.6688,166210.0
2023-08-07 11:30:00,70.13,70.66,70.01,70.56,115430.0,68.6688,69.1878,68.5513,69.0899,115430.0
2023-08-07 12:00:00,70.58,70.58,70.21,70.36,135380.0,69.1094,69.1094,68.7472,68.894,135380.0
2023-08-07 12:30:00,70.31,70.35,70.02,70.34,200370.0,68.8451,68.8842,68.5611,68.8744,200370.0
2023-08-07 13:00:00,70.34,70.47,70.28,70.31,94040.0,68.8744,69.0017,68.8157,68.8451,94040.0
2023-08-07 13:30:00,70.3,70.48,70.2,70.39,332600.0,68.8353,69.0115,68.7374,68.9234,332600.0
2023-08-07 14:00:00,70.43,70.63,70.38,70.39,206300.0,68.9626,69.1584,68.9136,68.9234,206300.0
2023-08-07 14:30:00,70.44,70.65,70.42,70.48,173340.0,68.9724,69.178,68.9528,69.0115,173340.0
2023-08-07 15:00:00,70.49,70.54,70.19,70.26,161310.0,69.0213,69.0703,68.7276,68.7961,161310.0
2023-08-07 15:30:00,70.24,70.62,70.2,70.55,517270.0,68.7765,69.1486,68.7374,69.0801,517270.0
2023-08-08 09:30:00,69.56,69.81,69.14,69.34,458620.0,68.1107,68.3555,67.6995,67.8953,458620.0
2023-08-08 10:00:00,69.42,69.42,68.86,69.35,363010.0,67.9736,67.9736,67.4253,67.9051,363010.0
2023-08-08 10:30:00,69.31,69.34,68.85,68.89,229790.0,67.8659,67.8953,67.4155,67.4547,229790.0
2023-08-08 11:00:00,68.88,69.04,68.8,69.04,311920.0,67.4449,67.6015,67.3665,67.6015,311920.0
2023-08-08 11:30:00,68.99,69.09,68.67,69.05,340740.0,67.5526,67.6505,67.2392,67.6113,340740.0
2023-08-08 12:00:00,69.02,69.25,68.98,69.04,260410.0,67.582,67.8072,67.5428,67.6015,260410.0
2023-08-08 12:30:00,69.11,69.18,68.95,69.07,136190.0,67.6701,67.7386,67.5134,67.6309,136190.0
2023-08-08 13:00:00,69.1,69.39,69.05,69.39,117450.0,67.6603,67.9442,67.6113,67.9442,117450.0
2023-08-08 13:30:00,69.4,69.44,69.25,69.39,184160.0,67.954,67.9932,67.8072,67.9442,184160.0
2023-08-08 14:00:00,69.37,69.58,69.28,69.46,112720.0,67.9247,68.1303,67.8365,68.0128,112720.0
2023-08-08 14:30:00,69.51,69.66,69.35,69.6,123930.0,68.0617,68.2086,67.9051,68.1499,123930.0
2023-08-08 15:00:00,69.59,69.75,69.51,69.65,194660.0,68.1401,68.2967,68.0617,68.1988,194660.0
2023-08-08 15:30:00,69.63,69.84,69.48,69.6,738050.0,68.1792,68.3849,68.0324,68.1499,738050.0
2023-08-09 09:30:00,69.68,70.0,69.21,69.59,395730.0,68.2282,68.5415,67.768,68.1401,395730.0
2023-08-09 10:00:00,69.62,69.9,69.44,69.48,383670.0,68.1694,68.4436,67.9932,68.0324,383670.0
2023-08-09 10:30:00,69.54,69.56,69.04,69.09,159070.0,68.0911,68.1107,67.6015,67.6505,159070.0
2023-08-09 11:00:00,69.08,69.3,68.79,69.04,365730.0,67.6407,67.8561,67.3567,67.6015,365730.0
2023-08-09 11:30:00,69.08,69.25,68.85,69.02,158830.0,67.6407,67.8072,67.4155,67.582,158830.0
2023-08-09 12:00:00,69.03,69.25,68.97,69.18,149820.0,67.5917,67.8072,67.533,67.7386,149820.0
2023-08-09 12:30:00,69.2,69.3,69.0,69.0,78300.0,67.7582,67.8561,67.5624,67.5624,78300.0
2023-08-09 13:00:00,69.05,69.56,69.03,69.39,140160.0,67.6113,68.1107,67.5917,67.9442,140160.0
2023-08-09 13:30:00,69.41,69.47,69.19,69.22,106120.0,67.9638,68.0226,67.7484,67.7778,106120.0
2023-08-09 14:00:00,69.2,69.54,69.12,69.52,126340.0,67.7582,68.0911,67.6799,68.0715,126340.0
2023-08-09 14:30:00,69.52,69.68,69.51,69.54,165170.0,68.0715,68.2282,68.0617,68.0911,165170.0
2023-08-09 15:00:00,69.54,69.56,69.18,69.28,206460.0,68.0911,68.1107,67.7386,67.8365,206460.0
2023-08-09 15:30:00,69.31,69.4,68.57,68.61,741420.0,67.8659,67.954,67.1413,67.1805,741420.0
2023-08-10 09:30:00,69.16,70.03,69.05,69.98,533950.0,67.719,68.5709,67.6113,68.5219,533950.0
2023-08-10 10:00:00,69.98,70.1,69.85,69.93,518110.0,68.5219,68.6394,68.3947,68.473,518110.0
2023-08-10 10:30:00,70.0,70.06,69.23,69.56,140480.0,68.5415,68.6003,67.7876,68.1107,140480.0
2023-08-10 11:00:00,69.4,69.46,69.05,69.05,474650.0,67.954,68.0128,67.6113,67.6113,474650.0
2023-08-10 11:30:00,69.09,69.38,68.42,68.55,278290.0,67.6505,67.9345,66.9945,67.1217,278290.0
2023-08-10 12:00:00,68.51,68.71,68.4,68.6,162600.0,67.0826,67.2784,66.9749,67.1707,162600.0
2023-08-10 12:30:00,68.59,68.88,68.45,68.46,105510.0,67.1609,67.4449,67.0238,67.0336,105510.0
2023-08-10 13:00:00,68.49,68.69,68.42,68.54,131190.0,67.063,67.2588,66.9945,67.112,131190.0
2023-08-10 13:30:00,68.51,68.54,68.09,68.21,126180.0,67.0826,67.112,66.6713,66.7888,126180.0
2023-08-10 14:00:00,68.28,68.65,68.24,68.65,121020.0,66.8574,67.2197,66.8182,67.2197,121020.0
2023-08-10 14:30:00,68.63,68.74,68.47,68.74,58620.0,67.2001,67.3078,67.0434,67.3078,58620.0
2023-08-10 15:00:00,68.7,68.95,68.54,68.69,131040.0,67.2686,67.5134,67.112,67.2588,131040.0
2023-08-10 15:30:00,68.66,68.73,68.47,68.65,578600.0,67.2295,67.298,67.0434,67.2197,578600.0
2023-08-11 09:30:00,67.21,67.25,66.39,66.63,1125500.0,65.8097,65.8488,65.0067,65.2417,1125500.0
2023-08-11 10:00:00,66.72,67.17,66.64,66.86,500820.0,65.3299,65.7705,65.2515,65.467,500820.0
2023-08-11 10:30:00,66.87,66.99,66.57,66.65,257680.0,65.4767,65.5942,65.183,65.2613,257680.0
2023-08-11 11:00:00,66.66,66.69,65.89,65.93,525780.0,65.2711,65.3005,64.5172,64.5563,525780.0
2023-08-11 11:30:00,65.9,66.11,65.77,66.02,332520.0,64.527,64.7326,64.3997,64.6445,332520.0
2023-08-11 12:00:00,66.06,66.4,65.86,65.96,357140.0,64.6836,65.0165,64.4878,64.5857,357140.0
2023-08-11 12:30:00,66.0,66.04,65.53,65.61,275870.0,64.6249,64.664,64.1647,64.243,275870.0
2023-08-11 13:00:00,65.61,65.75,65.46,65.74,272710.0,64.243,64.3801,64.0961,64.3703,272710.0
2023-08-11 13:30:00,65.75,65.81,65.62,65.72,186530.0,64.3801,64.4388,64.2528,64.3507,186530.0
2023-08-11 14:00:00,65.72,65.89,65.67,65.7,144720.0,64.3507,64.5172,64.3017,64.3311,144720.0
2023-08-11 14:30:00,65.75,65.87,65.69,65.75,173930.0,64.3801,64.4976,64.3213,64.3801,173930.0
2023-08-11 15:00:00,65.75,65.75,65.52,65.62,242430.0,64.3801,64.3801,64.1549,64.2528,242430.0
2023-08-11 15:30:00,65.6,65.69,65.14,65.2,1263190.0,64.2332,64.3213,63.7828,63.8415,1263190.0
2023-08-14 09:30:00,65.1,65.88,64.7,65.79,799280.0,63.7436,64.5074,63.352,64.4192,799280.0
2023-08-14 10:00:00,65.74,66.11,65.6,65.8,1299540.0,64.3703,64.7326,64.2332,64.429,1299540.0
2023-08-14 10:30:00,65.81,66.38,65.7,66.3,560210.0,64.4388,64.997,64.3311,64.9186,560210.0
2023-08-14 11:00:00,66.33,66.41,66.16,66.3,457810.0,64.948,65.0263,64.7815,64.9186,457810.0
2023-08-14 11:30:00,66.3,66.63,66.15,66.33,369070.0,64.9186,65.2417,64.7717,64.948,369070.0
2023-08-14 12:00:00,66.33,66.42,66.14,66.19,211030.0,64.948,65.0361,64.762,64.8109,211030.0
2023-08-14 12:30:00,66.22,66.34,66.16,66.3,124810.0,64.8403,64.9578,64.7815,64.9186,124810.0
2023-08-14 13:00:00,66.27,66.58,66.26,66.5,163850.0,64.8892,65.1928,64.8795,65.1145,163850.0
2023-08-14 13:30:00,66.5,66.51,66.33,66.43,185080.0,65.1145,65.1242,64.948,65.0459,185080.0
2023-08-14 14:00:00,66.5,66.52,66.35,66.39,156150.0,65.1145,65.134,64.9676,65.0067,156150.0
2023-08-14 14:30:00,66.41,66.49,66.29,66.43,147270.0,65.0263,65.1047,64.9088,65.0459,147270.0
2023-08-14 15:00:00,66.45,66.54,66.39,66.53,287360.0,65.0655,65.1536,65.0067,65.1438,287360.0
2023-08-14 15:30:00,66.53,66.73,66.51,66.71,1155250.0,65.1438,65.3397,65.1242,65.3201,1155250.0
2023-08-15 09:30:00,66.23,66.58,66.0,66.23,358120.0,64.8501,65.1928,64.6249,64.8501,358120.0
2023-08-15 10:00:00,66.2,66.28,65.87,66.12,269370.0,64.8207,64.899,64.4976,64.7424,269370.0
2023-08-15 10:30:00,66.09,66.33,65.9,66.13,178090.0,64.713,64.948,64.527,64.7522,178090.0
2023-08-15 11:00:00,66.09,66.25,66.0,66.2,108740.0,64.713,64.8697,64.6249,64.8207,108740.0
2023-08-15 11:30:00,66.19,66.3,66.09,66.24,101500.0,64.8109,64.9186,64.713,64.8599,101500.0
2023-08-15 12:00:00,66.25,66.27,66.0,66.23,115310.0,64.8697,64.8892,64.6249,64.8501,115310.0
2023-08-15 12:30:00,66.22,66.22,65.92,66.0,105580.0,64.8403,64.8403,64.5465,64.6249,105580.0
2023-08-15 13:00:00,66.0,66.11,65.89,66.07,79060.0,64.6249,64.7326,64.5172,64.6934,79060.0
2023-08-15 13:30:00,66.06,66.1,65.91,66.0,94630.0,64.6836,64.7228,64.5367,64.6249,94630.0
2023-08-15 14:00:00,65.97,66.03,65.75,65.81,113340.0,64.5955,64.6542,64.3801,64.4388,113340.0
2023-08-15 14:30:00,65.82,65.99,65.79,65.88,132960.0,64.4486,64.6151,64.4192,64.5074,132960.0
2023-08-15 15:00:00,65.87,65.9,65.54,65.54,180230.0,64.4976,64.527,64.1745,64.1745,180230.0
2023-08-15 15:30:00,65.51,65.71,65.47,65.58,851090.0,64.1451,64.3409,64.1059,64.2136,851090.0
2023-08-16 09:30:00,65.95,65.99,65.33,65.41,777270.0,64.5759,64.6151,63.9688,64.0472,777270.0
2023-08-16 10:00:00,65.39,65.65,65.05,65.49,401620.0,64.0276,64.2822,63.6947,64.1255,401620.0
2023-08-16 10:30:00,65.54,65.74,65.45,65.74,135790.0,64.1745,64.3703,64.0863,64.3703,135790.0
2023-08-16 11:00:00,65.75,65.8,65.41,65.51,102670.0,64.3801,64.429,64.0472,64.1451,102670.0
2023-08-16 11:30:00,65.55,65.55,65.08,65.1,96880.0,64.1842,64.1842,63.724,63.7436,96880.0
2023-08-16 12:00:00,65.09,65.22,64.8,64.85,122490.0,63.7338,63.8611,63.4499,63.4988,122490.0
2023-08-16 12:30:00,64.86,65.05,64.86,64.99,83350.0,63.5086,63.6947,63.5086,63.6359,83350.0
2023-08-16 13:00:00,65.06,65.06,64.87,64.89,114310.0,63.7045,63.7045,63.5184,63.538,114310.0
2023-08-16 13:30:00,64.9,65.25,64.9,65.13,75610.0,63.5478,63.8905,63.5478,63.773,75610.0
2023-08-16 14:00:00,65.13,65.26,64.83,65.26,149910.0,63.773,63.9003,63.4793,63.9003,149910.0
2023-08-16 14:30:00,65.25,65.28,64.87,65.03,170400.0,63.8905,63.9199,63.5184,63.6751,170400.0
2023-08-16 15:00:00,64.99,64.99,64.59,64.73,205670.0,63.6359,63.6359,63.2443,63.3813,205670.0
2023-08-16 15:30:00,64.71,64.86,64.57,64.61,677060.0,63.3618,63.5086,63.2247,63.2638,677060.0
2023-08-17 09:30:00,65.02,65.31,64.84,65.0,335360.0,63.6653,63.9492,63.489,63.6457,335360.0
2023-08-17 10:00:00,65.0,65.26,64.95,65.17,308480.0,63.6457,63.9003,63.5968,63.8122,308480.0
2023-08-17 10:30:00,65.17,65.36,64.72,65.29,196530.0,63.8122,63.9982,63.3715,63.9297,196530.0
2023-08-17 11:00:00,65.27,65.37,65.13,65.24,120960.0,63.9101,64.008,63.773,63.8807,120960.0
2023-08-17 11:30:00,65.2,65.6,65.15,65.6,101370.0,63.8415,64.2332,63.7926,64.2332,101370.0
2023-08-17 12:00:00,65.53,65.88,65.45,65.87,187480.0,64.1647,64.5074,64.0863,64.4976,187480.0
2023-08-17 12:30:00,65.92,65.92,65.69,65.69,226840.0,64.5465,64.5465,64.3213,64.3213,226840.0
2023-08-17 13:00:00,65.71,65.73,65.34,65.39,209280.0,64.3409,64.3605,63.9786,64.0276,209280.0
2023-08-17 13:30:00,65.43,65.47,65.17,65.23,134950.0,64.0667,64.1059,63.8122,63.8709,134950.0
2023-08-17 14:00:00,65.27,65.31,65.11,65.26,149790.0,63.9101,63.9492,63.7534,63.9003,149790.0
2023-08-17 14:30:00,65.19,65.19,64.93,64.99,272090.0,63.8317,63.8317,63.5772,63.6359,272090.0
2023-08-17 15:00:00,64.98,65.06,64.67,64.91,318940.0,63.6261,63.7045,63.3226,63.5576,318940.0
2023-08-17 15:30:00,64.9,65.11,64.76,64.85,673610.0,63.5478,63.7534,63.4107,63.4988,673610.0
2023-08-18 09:30:00,64.35,65.2,63.95,64.9,1015280.0,63.0093,63.8415,62.6176,63.5478,1015280.0
2023-08-18 10:00:00,64.92,65.0,64.57,64.79,524490.0,63.5674,63.6457,63.2247,63.4401,524490.0
2023-08-18 10:30:00,64.74,65.17,64.74,65.02,230150.0,63.3911,63.8122,63.3911,63.6653,230150.0
2023-08-18 11:00:00,65.04,65.34,64.89,64.89,219830.0,63.6849,63.9786,63.538,63.538,219830.0
2023-08-18 11:30:00,64.95,65.38,64.91,65.35,339790.0,63.5968,64.0178,63.5576,63.9884,339790.0
2023-08-18 12:00:00,65.32,65.4,65.1,65.12,169850.0,63.959,64.0374,63.7436,63.7632,169850.0
2023-08-18 12:30:00,65.06,65.31,65.02,65.09,63740.0,63.7045,63.9492,63.6653,63.7338,63740.0
2023-08-18 13:00:00,65.09,65.25,64.8,65.11,106980.0,63.7338,63.8905,63.4499,63.7534,106980.0
2023-08-18 13:30:00,65.08,65.21,65.01,65.1,101270.0,63.724,63.8513,63.6555,63.7436,101270.0
2023-08-18 14:00:00,65.11,65.39,65.11,65.37,104930.0,63.7534,64.0276,63.7534,64.008,104930.0
2023-08-18 14:30:00,65.4,65.67,65.39,65.53,157320.0,64.0374,64.3017,64.0276,64.1647,157320.0
2023-08-18 15:00:00,65.54,65.63,65.39,65.59,177770.0,64.1745,64.2626,64.0276,64.2234,177770.0
2023-08-18 15:30:00,65.59,65.59,65.17,65.27,557550.0,64.2234,64.2234,63.8122,63.9101,557550.0
2023-08-21 09:30:00,65.5,66.43,65.38,66.36,752280.0,64.1353,65.0459,64.0178,64.9774,752280.0
2023-08-21 10:00:00,66.43,66.43,65.71,65.73,181590.0,65.0459,65.0459,64.3409,64.3605,181590.0
2023-08-21 10:30:00,65.8,66.17,65.73,65.81,153400.0,64.429,64.7913,64.3605,64.4388,153400.0
2023-08-21 11:00:00,65.81,65.89,65.53,65.6,86440.0,64.4388,64.5172,64.1647,64.2332,86440.0
2023-08-21 11:30:00,65.63,65.69,65.37,65.47,127940.0,64.2626,64.3213,64.008,64.1059,127940.0
2023-08-21 12:00:00,65.51,65.86,65.44,65.83,87530.0,64.1451,64.4878,64.0765,64.4584,87530.0
2023-08-21 12:30:00,65.83,66.14,65.77,66.14,131200.0,64.4584,64.762,64.3997,64.762,131200.0
2023-08-21 13:00:00,66.14,66.4,66.09,66.37,187410.0,64.762,65.0165,64.713,64.9872,187410.0
2023-08-21 13:30:00,66.39,66.55,66.34,66.5,229590.0,65.0067,65.1634,64.9578,65.1145,229590.0
2023-08-21 14:00:00,66.52,66.69,66.49,66.65,121590.0,65.134,65.3005,65.1047,65.2613,121590.0
2023-08-21 14:30:00,66.63,66.82,66.58,66.77,190230.0,65.2417,65.4278,65.1928,65.3788,190230.0
2023-08-21 15:00:00,66.79,67.09,66.77,66.96,318430.0,65.3984,65.6922,65.3788,65.5649,318430.0
2023-08-21 15:30:00,66.96,67.23,66.81,66.91,806020.0,65.5649,65.8292,65.418,65.5159,806020.0
2023-08-22 09:30:00,67.74,68.06,67.0,67.14,362840.0,66.3286,66.642,65.604,65.7411,362840.0
2023-08-22 10:00:00,67.29,67.51,67.03,67.17,240520.0,65.888,66.1034,65.6334,65.7705,240520.0
2023-08-22 10:30:00,67.11,67.55,66.9,67.5,153910.0,65.7117,66.1426,65.5061,66.0936,153910.0
2023-08-22 11:00:00,67.52,67.55,67.33,67.43,97070.0,66.1132,66.1426,65.9272,66.0251,97070.0
2023-08-22 11:30:00,67.42,67.47,66.79,67.0,189830.0,66.0153,66.0642,65.3984,65.604,189830.0
2023-08-22 12:00:00,67.03,67.03,66.6,66.74,80150.0,65.6334,65.6334,65.2124,65.3495,80150.0
2023-08-22 12:30:00,66.77,66.84,66.5,66.66,69580.0,65.3788,65.4474,65.1145,65.2711,69580.0
2023-08-22 13:00:00,66.63,66.7,66.42,66.7,73720.0,65.2417,65.3103,65.0361,65.3103,73720.0
2023-08-22 13:30:00,66.7,66.73,66.47,66.67,46280.0,65.3103,65.3397,65.0851,65.2809,46280.0
2023-08-22 14:00:00,66.65,66.79,66.45,66.79,109050.0,65.2613,65.3984,65.0655,65.3984,109050.0
2023-08-22 14:30:00,66.79,67.0,66.76,66.86,145030.0,65.3984,65.604,65.369,65.467,145030.0
2023-08-22 15:00:00,66.89,67.08,66.8,66.87,124320.0,65.4963,65.6824,65.4082,65.4767,124320.0
2023-08-22 15:30:00,66.86,66.86,66.53,66.68,388330.0,65.467,65.467,65.1438,65.2907,388330.0
2023-08-23 09:30:00,66.5,67.4,66.49,67.39,382620.0,65.1145,65.9957,65.1047,65.9859,382620.0
2023-08-23 10:00:00,67.29,67.76,67.22,67.72,252120.0,65.888,66.3482,65.8195,66.309,252120.0
2023-08-23 10:30:00,67.76,67.9,67.53,67.81,269260.0,66.3482,66.4853,66.123,66.3972,269260.0
2023-08-23 11:00:00,67.82,67.99,67.76,67.78,245470.0,66.407,66.5734,66.3482,66.3678,245470.0
2023-08-23 11:30:00,67.8,67.85,67.44,67.49,305460.0,66.3874,66.4363,66.0349,66.0838,305460.0
2023-08-23 12:00:00,67.58,67.58,67.38,67.5,127480.0,66.172,66.172,65.9761,66.0936,127480.0
2023-08-23 12:30:00,67.51,67.6,67.43,67.43,114110.0,66.1034,66.1915,66.0251,66.0251,114110.0
2023-08-23 13:00:00,67.44,67.84,67.43,67.84,206080.0,66.0349,66.4265,66.0251,66.4265,206080.0
2023-08-23 13:30:00,67.86,67.92,67.75,67.88,109550.0,66.4461,66.5049,66.3384,66.4657,109550.0
2023-08-23 14:00:00,67.86,68.03,67.77,67.77,274220.0,66.4461,66.6126,66.358,66.358,274220.0
2023-08-23 14:30:00,67.73,67.79,67.57,67.66,110760.0,66.3188,66.3776,66.1622,66.2503,110760.0
2023-08-23 15:00:00,67.64,68.17,67.6,68.13,227520.0,66.2307,66.7497,66.1915,66.7105,227520.0
2023-08-23 15:30:00,68.07,68.15,67.7,67.81,862490.0,66.6517,66.7301,66.2895,66.3972,862490.0
2023-08-24 09:30:00,69.07,69.17,67.0,67.67,689270.0,67.6309,67.7288,65.604,66.2601,689270.0
2023-08-24 10:00:00,67.67,67.75,66.9,66.9,271390.0,66.2601,66.3384,65.5061,65.5061,271390.0
2023-08-24 10:30:00,66.83,66.99,66.61,66.84,266360.0,65.4376,65.5942,65.2222,65.4474,266360.0
2023-08-24 11:00:00,66.83,66.98,66.58,66.82,147350.0,65.4376,65.5845,65.1928,65.4278,147350.0
2023-08-24 11:30:00,66.85,66.91,66.4,66.57,202460.0,65.4572,65.5159,65.0165,65.183,202460.0
2023-08-24 12:00:00,66.61,66.73,66.5,66.63,247050.0,65.2222,65.3397,65.1145,65.2417,247050.0
2023-08-24 12:30:00,66.69,67.04,66.69,66.9,80360.0,65.3005,65.6432,65.3005,65.5061,80360.0
2023-08-24 13:00:00,66.92,66.95,66.51,66.64,158900.0,65.5257,65.5551,65.1242,65.2515,158900.0
2023-08-24 13:30:00,66.61,66.76,66.57,66.63,77820.0,65.2222,65.369,65.183,65.2417,77820.0
2023-08-24 14:00:00,66.68,66.87,66.64,66.74,120170.0,65.2907,65.4767,65.2515,65.3495,120170.0
2023-08-24 14:30:00,66.75,66.85,66.33,66.39,92120.0,65.3592,65.4572,64.948,65.0067,92120.0
2023-08-24 15:00:00,66.42,66.45,65.87,65.88,290860.0,65.0361,65.0655,64.4976,64.5074,290860.0
2023-08-24 15:30:00,65.91,66.0,65.29,65.57,908220.0,64.5367,64.6249,63.9297,64.2038,908220.0
2023-08-25 09:30:00,65.88,66.17,65.52,65.95,281840.0,64.5074,64.7913,64.1549,64.5759,281840.0
2023-08-25 10:00:00,65.96,66.64,65.5,65.62,215620.0,64.5857,65.2515,64.1353,64.2528,215620.0
2023-08-25 10:30:00,65.57,65.58,64.65,64.8,456980.0,64.2038,64.2136,63.303,63.4499,456980.0
2023-08-25 11:00:00,64.82,65.21,64.77,65.21,113090.0,63.4695,63.8513,63.4205,63.8513,113090.0
2023-08-25 11:30:00,65.16,65.41,64.86,64.95,146760.0,63.8024,64.0472,63.5086,63.5968,146760.0
2023-08-25 12:00:00,65.02,65.36,64.95,65.33,83610.0,63.6653,63.9982,63.5968,63.9688,83610.0
2023-08-25 12:30:00,65.35,65.5,65.09,65.27,62090.0,63.9884,64.1353,63.7338,63.9101,62090.0
2023-08-25 13:00:00,65.39,65.5,65.12,65.29,91890.0,64.0276,64.1353,63.7632,63.9297,91890.0
2023-08-25 13:30:00,65.26,65.5,65.13,65.5,64050.0,63.9003,64.1353,63.773,64.1353,64050.0
2023-08-25 14:00:00,65.47,65.86,65.36,65.86,82630.0,64.1059,64.4878,63.9982,64.4878,82630.0
2023-08-25 14:30:00,65.88,66.11,65.81,66.07,156090.0,64.5074,64.7326,64.4388,64.6934,156090.0
2023-08-25 15:00:00,66.1,66.33,65.92,66.23,193590.0,64.7228,64.948,64.5465,64.8501,193590.0
2023-08-25 15:30:00,66.2,66.24,65.8,66.0,534160.0,64.8207,64.8599,64.429,64.6249,534160.0
2023-08-28 09:30:00,66.98,67.48,66.44,67.13,797980.0,65.5845,66.074,65.0557,65.7313,797980.0
2023-08-28 10:00:00,66.99,67.25,66.92,67.24,147750.0,65.5942,65.8488,65.5257,65.839,147750.0
2023-08-28 10:30:00,67.29,67.35,66.56,66.79,242420.0,65.888,65.9467,65.1732,65.3984,242420.0
2023-08-28 11:00:00,66.83,66.96,66.73,66.8,124240.0,65.4376,65.5649,65.3397,65.4082,124240.0
2023-08-28 11:30:00,66.77,66.86,66.36,66.46,110850.0,65.3788,65.467,64.9774,65.0753,110850.0
2023-08-28 12:00:00,66.43,66.49,66.33,66.35,58990.0,65.0459,65.1047,64.948,64.9676,58990.0
2023-08-28 12:30:00,66.36,66.8,66.31,66.8,102650.0,64.9774,65.4082,64.9284,65.4082,102650.0
2023-08-28 13:00:00,66.76,66.95,66.68,66.7,136580.0,65.369,65.5551,65.2907,65.3103,136580.0
2023-08-28 13:30:00,66.75,66.76,66.17,66.24,96880.0,65.3592,65.369,64.7913,64.8599,96880.0
2023-08-28 14:00:00,66.27,66.36,66.2,66.31,82710.0,64.8892,64.9774,64.8207,64.9284,82710.0
2023-08-28 14:30:00,66.31,66.44,66.25,66.38,94490.0,64.9284,65.0557,64.8697,64.997,94490.0
2023-08-28 15:00:00,66.35,66.43,66.27,66.35,115650.0,64.9676,65.0459,64.8892,64.9676,115650.0
2023-08-28 15:30:00,66.37,66.67,66.23,66.64,556290.0,64.9872,65.2809,64.8501,65.2515,556290.0
2023-08-29 09:30:00,66.23,67.11,66.18,67.11,245110.0,64.8501,65.7117,64.8011,65.7117,245110.0
2023-08-29 10:00:00,67.06,68.01,67.06,67.92,381780.0,65.6628,66.593,65.6628,66.5049,381780.0
2023-08-29 10:30:00,67.9,68.17,67.89,67.98,202340.0,66.4853,66.7497,66.4755,66.5636,202340.0
2023-08-29 11:00:00,68.01,68.38,67.89,68.24,196880.0,66.593,66.9553,66.4755,66.8182,196880.0
2023-08-29 11:30:00,68.23,68.56,68.23,68.47,232810.0,66.8084,67.1315,66.8084,67.0434,232810.0
2023-08-29 12:00:00,68.41,68.73,68.36,68.64,284700.0,66.9847,67.298,66.9357,67.2099,284700.0
2023-08-29 12:30:00,68.63,68.92,68.53,68.89,537680.0,67.2001,67.484,67.1022,67.4547,537680.0
2023-08-29 13:00:00,68.9,69.1,68.84,68.94,310020.0,67.4645,67.6603,67.4057,67.5036,310020.0
2023-08-29 13:30:00,68.93,69.17,68.74,68.85,285890.0,67.4938,67.7288,67.3078,67.4155,285890.0
2023-08-29 14:00:00,68.89,69.01,68.83,68.96,225770.0,67.4547,67.5722,67.3959,67.5232,225770.0
2023-08-29 14:30:00,69.02,69.08,68.79,68.96,334010.0,67.582,67.6407,67.3567,67.5232,334010.0
2023-08-29 15:00:00,68.94,68.94,68.67,68.69,367120.0,67.5036,67.5036,67.2392,67.2588,367120.0
2023-08-29 15:30:00,68.71,68.74,68.41,68.45,654300.0,67.2784,67.3078,66.9847,67.0238,654300.0
2023-08-30 09:30:00,68.38,68.4,67.27,67.87,789470.0,66.9553,66.9749,65.8684,66.4559,789470.0
2023-08-30 10:00:00,67.86,68.13,67.23,67.52,316320.0,66.4461,66.7105,65.8292,66.1132,316320.0
2023-08-30 10:30:00,67.58,67.96,67.55,67.71,290470.0,66.172,66.544,66.1426,66.2992,290470.0
2023-08-30 11:00:00,67.71,67.89,67.57,67.74,219170.0,66.2992,66.4755,66.1622,66.3286,219170.0
2023-08-30 11:30:00,67.76,68.03,67.73,68.03,151090.0,66.3482,66.6126,66.3188,66.6126,151090.0
2023-08-30 12:00:00,68.03,68.27,68.03,68.16,94410.0,66.6126,66.8476,66.6126,66.7399,94410.0
2023-08-30 12:30:00,68.15,68.35,67.97,68.33,289960.0,66.7301,66.9259,66.5538,66.9063,289960.0
2023-08-30 13:00:00,68.32,68.48,68.17,68.44,180430.0,66.8965,67.0532,66.7497,67.014,180430.0
2023-08-30 13:30:00,68.45,68.55,68.26,68.42,217940.0,67.0238,67.1217,66.8378,66.9945,217940.0
2023-08-30 14:00:00,68.38,68.43,68.07,68.15,190330.0,66.9553,67.0042,66.6517,66.7301,190330.0
2023-08-30 14:30:00,68.18,68.68,68.17,68.62,255990.0,66.7595,67.249,66.7497,67.1903,255990.0
2023-08-30 15:00:00,68.64,68.82,68.61,68.74,293990.0,67.2099,67.3861,67.1805,67.3078,293990.0
2023-08-30 15:30:00,68.79,68.93,68.5,68.67,792050.0,67.3567,67.4938,67.0728,67.2392,792050.0
2023-08-31 09:30:00,68.07,69.62,68.07,69.62,469390.0,66.6517,68.1694,66.6517,68.1694,469390.0
2023-08-31 10:00:00,69.62,69.8,69.28,69.8,299320.0,68.1694,68.3457,67.8365,68.3457,299320.0
2023-08-31 10:30:00,69.85,70.29,69.73,70.16,366300.0,68.3947,68.8255,68.2772,68.6982,366300.0
2023-08-31 11:00:00,70.14,70.14,69.8,70.08,155920.0,68.6786,68.6786,68.3457,68.6199,155920.0
2023-08-31 11:30:00,70.07,70.19,69.86,69.95,146830.0,68.6101,68.7276,68.4044,68.4926,146830.0
2023-08-31 12:00:00,70.02,70.24,69.67,69.74,195090.0,68.5611,68.7765,68.2184,68.2869,195090.0
2023-08-31 12:30:00,69.76,69.85,69.53,69.65,111620.0,68.3065,68.3947,68.0813,68.1988,111620.0
2023-08-31 13:00:00,69.71,70.12,69.71,70.08,146720.0,68.2576,68.659,68.2576,68.6199,146720.0
2023-08-31 13:30:00,70.07,70.1,69.8,69.85,82610.0,68.6101,68.6394,68.3457,68.3947,82610.0
2023-08-31 14:00:00,69.88,70.01,69.83,69.83,137930.0,68.424,68.5513,68.3751,68.3751,137930.0
2023-08-31 14:30:00,69.83,70.08,69.83,70.01,398200.0,68.3751,68.6199,68.3751,68.5513,398200.0
2023-08-31 15:00:00,70.03,70.26,70.0,70.24,238680.0,68.5709,68.7961,68.5415,68.7765,238680.0
2023-08-31 15:30:00,70.24,70.44,70.05,70.26,1800470.0,68.7765,68.9724,68.5905,68.7961,1800470.0
2023-09-01 09:30:00,70.89,71.19,69.96,70.36,499880.0,69.413,69.7067,68.5024,68.894,499880.0
2023-09-01 10:00:00,70.3,70.7,70.01,70.43,278500.0,68.8353,69.2269,68.5513,68.9626,278500.0
2023-09-01 10:30:00,70.41,70.41,69.84,69.95,302900.0,68.943,68.943,68.3849,68.4926,302900.0
2023-09-01 11:00:00,69.96,70.16,69.81,69.93,247970.0,68.5024,68.6982,68.3555,68.473,247970.0
2023-09-01 11:30:00,70.0,70.14,69.9,70.04,118520.0,68.5415,68.6786,68.4436,68.5807,118520.0
2023-09-01 12:00:00,70.02,70.33,69.84,70.26,177380.0,68.5611,68.8647,68.3849,68.7961,177380.0
2023-09-01 12:30:00,70.27,70.44,70.09,70.42,57410.0,68.8059,68.9724,68.6297,68.9528,57410.0
2023-09-01 13:00:00,70.46,70.46,70.29,70.35,50760.0,68.9919,68.9919,68.8255,68.8842,50760.0
2023-09-01 13:30:00,70.34,70.5,70.32,70.5,44960.0,68.8744,69.0311,68.8549,69.0311,44960.0
2023-09-01 14:00:00,70.5,70.51,70.22,70.22,66940.0,69.0311,69.0409,68.7569,68.7569,66940.0
2023-09-01 14:30:00,70.27,70.36,70.2,70.36,71800.0,68.8059,68.894,68.7374,68.894,71800.0
2023-09-01 15:00:00,70.34,70.39,70.19,70.27,97890.0,68.8744,68.9234,68.7276,68.8059,97890.0
2023-09-01 15:30:00,70.28,70.3,70.01,70.2,449750.0,68.8157,68.8353,68.5513,68.7374,449750.0
2023-09-05 09:30:00,69.83,70.15,69.52,69.76,311330.0,68.3751,68.6884,68.0715,68.3065,311330.0
2023-09-05 10:00:00,69.79,70.12,69.64,69.78,179090.0,68.3359,68.659,68.189,68.3261,179090.0
2023-09-05 10:30:00,69.77,70.44,69.76,70.31,195870.0,68.3163,68.9724,68.3065,68.8451,195870.0
2023-09-05 11:00:00,70.35,70.75,70.34,70.34,173340.0,68.8842,69.2759,68.8744,68.8744,173340.0
2023-09-05 11:30:00,70.36,70.38,69.99,70.13,135880.0,68.894,68.9136,68.5317,68.6688,135880.0
2023-09-05 12:00:00,70.2,70.44,70.14,70.36,74480.0,68.7374,68.9724,68.6786,68.894,74480.0
2023-09-05 12:30:00,70.42,70.61,70.37,70.57,53400.0,68.9528,69.1388,68.9038,69.0997,53400.0
2023-09-05 13:00:00,70.52,70.55,70.2,70.25,82020.0,69.0507,69.0801,68.7374,68.7863,82020.0
2023-09-05 13:30:00,70.23,70.4,70.1,70.35,208830.0,68.7667,68.9332,68.6394,68.8842,208830.0
2023-09-05 14:00:00,70.38,70.64,70.19,70.64,101640.0,68.9136,69.1682,68.7276,69.1682,101640.0
2023-09-05 14:30:00,70.66,70.66,70.44,70.55,47500.0,69.1878,69.1878,68.9724,69.0801,47500.0
2023-09-05 15:00:00,70.52,70.52,70.09,70.28,64800.0,69.0507,69.0507,68.6297,68.8157,64800.0
2023-09-05 15:30:00,70.3,70.31,70.03,70.05,321650.0,68.8353,68.8451,68.5709,68.5905,321650.0
2023-09-06 09:30:00,69.72,70.85,69.72,70.49,314280.0,68.2674,69.3738,68.2674,69.0213,314280.0
2023-09-06 10:00:00,70.29,70.38,69.94,69.94,215600.0,68.8255,68.9136,68.4828,68.4828,215600.0
2023-09-06 10:30:00,69.79,70.01,69.32,69.39,226020.0,68.3359,68.5513,67.8757,67.9442,226020.0
2023-09-06 11:00:00,69.36,69.62,69.21,69.61,201560.0,67.9149,68.1694,67.768,68.1597,201560.0
2023-09-06 11:30:00,69.6,69.6,69.23,69.28,191360.0,68.1499,68.1499,67.7876,67.8365,191360.0
2023-09-06 12:00:00,69.26,69.34,69.03,69.03,144520.0,67.817,67.8953,67.5917,67.5917,144520.0
2023-09-06 12:30:00,69.05,69.15,68.77,68.97,216220.0,67.6113,67.7092,67.3372,67.533,216220.0
2023-09-06 13:00:00,68.93,69.3,68.93,69.22,79200.0,67.4938,67.8561,67.4938,67.7778,79200.0
2023-09-06 13:30:00,69.31,69.53,69.24,69.46,94200.0,67.8659,68.0813,67.7974,68.0128,94200.0
2023-09-06 14:00:00,69.4,69.43,69.3,69.42,74830.0,67.954,67.9834,67.8561,67.9736,74830.0
2023-09-06 14:30:00,69.52,69.68,69.5,69.57,106570.0,68.0715,68.2282,68.0519,68.1205,106570.0
2023-09-06 15:00:00,69.53,69.61,69.34,69.39,142630.0,68.0813,68.1597,67.8953,67.9442,142630.0
2023-09-06 15:30:00,69.38,69.67,69.23,69.64,577700.0,67.9345,68.2184,67.7876,68.189,577700.0
2023-09-07 09:30:00,68.1,68.16,66.77,66.98,1185180.0,66.6811,66.7399,65.3788,65.5845,1185180.0
2023-09-07 10:00:00,66.89,67.17,66.5,67.08,571790.0,65.4963,65.7705,65.1145,65.6824,571790.0
2023-09-07 10:30:00,67.07,67.79,66.9,67.48,440080.0,65.6726,66.3776,65.5061,66.074,440080.0
2023-09-07 11:00:00,67.5,67.67,67.02,67.15,254980.0,66.0936,66.2601,65.6236,65.7509,254980.0
2023-09-07 11:30:00,67.15,67.49,66.84,66.87,201000.0,65.7509,66.0838,65.4474,65.4767,201000.0
2023-09-07 12:00:00,66.92,67.52,66.92,67.34,250840.0,65.5257,66.1132,65.5257,65.937,250840.0
2023-09-07 12:30:00,67.37,67.5,67.08,67.15,252180.0,65.9663,66.0936,65.6824,65.7509,252180.0
2023-09-07 13:00:00,67.15,67.44,67.12,67.42,93510.0,65.7509,66.0349,65.7215,66.0153,93510.0
2023-09-07 13:30:00,67.45,67.64,67.3,67.51,185220.0,66.0447,66.2307,65.8978,66.1034,185220.0
2023-09-07 14:00:00,67.51,67.61,67.32,67.32,151980.0,66.1034,66.2013,65.9174,65.9174,151980.0
2023-09-07 14:30:00,67.29,67.65,67.25,67.6,188120.0,65.888,66.2405,65.8488,66.1915,188120.0
2023-09-07 15:00:00,67.61,67.74,67.5,67.73,154460.0,66.2013,66.3286,66.0936,66.3188,154460.0
2023-09-07 15:30:00,67.73,67.84,67.53,67.67,539260.0,66.3188,66.4265,66.123,66.2601,539260.0
2023-09-08 09:30:00,67.35,68.05,67.17,67.35,411460.0,65.9467,66.6322,65.7705,65.9467,411460.0
2023-09-08 10:00:00,67.32,67.6,67.22,67.44,383300.0,65.9174,66.1915,65.8195,66.0349,383300.0
2023-09-08 10:30:00,67.42,67.54,66.9,66.98,577710.0,66.0153,66.1328,65.5061,65.5845,577710.0
2023-09-08 11:00:00,66.93,67.16,66.84,67.11,651930.0,65.5355,65.7607,65.4474,65.7117,651930.0
2023-09-08 11:30:00,67.01,67.23,66.86,66.96,149750.0,65.6138,65.8292,65.467,65.5649,149750.0
2023-09-08 12:00:00,66.95,67.17,66.88,67.01,73940.0,65.5551,65.7705,65.4865,65.6138,73940.0
2023-09-08 12:30:00,67.04,67.09,66.84,66.93,195640.0,65.6432,65.6922,65.4474,65.5355,195640.0
2023-09-08 13:00:00,66.95,67.0,66.8,67.0,89860.0,65.5551,65.604,65.4082,65.604,89860.0
2023-09-08 13:30:00,66.99,67.11,66.94,67.07,94180.0,65.5942,65.7117,65.5453,65.6726,94180.0
2023-09-08 14:00:00,67.04,67.12,66.82,66.96,84500.0,65.6432,65.7215,65.4278,65.5649,84500.0
2023-09-08 14:30:00,66.92,66.94,66.76,66.79,93980.0,65.5257,65.5453,65.369,65.3984,93980.0
2023-09-08 15:00:00,66.79,66.8,66.65,66.75,168610.0,65.3984,65.4082,65.2613,65.3592,168610.0
2023-09-08 15:30:00,66.71,66.99,66.68,66.9,721180.0,65.3201,65.5942,65.2907,65.5061,721180.0
2023-09-11 09:30:00,67.36,67.54,66.0,66.18,505970.0,65.9565,66.1328,64.6249,64.8011,505970.0
2023-09-11 10:00:00,66.04,66.11,65.32,65.7,281380.0,64.664,64.7326,63.959,64.3311,281380.0
2023-09-11 10:30:00,65.7,66.1,65.41,65.62,417100.0,64.3311,64.7228,64.0472,64.2528,417100.0
2023-09-11 11:00:00,65.6,65.77,65.45,65.57,272870.0,64.2332,64.3997,64.0863,64.2038,272870.0
2023-09-11 11:30:00,65.55,65.56,65.14,65.3,236570.0,64.1842,64.194,63.7828,63.9395,236570.0
2023-09-11 12:00:00,65.34,65.45,65.1,65.29,219710.0,63.9786,64.0863,63.7436,63.9297,219710.0
2023-09-11 12:30:00,65.25,65.69,65.21,65.61,253200.0,63.8905,64.3213,63.8513,64.243,253200.0
2023-09-11 13:00:00,65.59,65.92,65.53,65.87,229520.0,64.2234,64.5465,64.1647,64.4976,229520.0
2023-09-11 13:30:00,65.91,66.12,65.88,66.05,172020.0,64.5367,64.7424,64.5074,64.6738,172020.0
2023-09-11 14:00:00,66.06,66.06,65.87,65.96,184860.0,64.6836,64.6836,64.4976,64.5857,184860.0
2023-09-11 14:30:00,65.96,66.17,65.89,65.91,149860.0,64.5857,64.7913,64.5172,64.5367,149860.0
2023-09-11 15:00:00,65.88,66.23,65.88,66.16,173500.0,64.5074,64.8501,64.5074,64.7815,173500.0
2023-09-11 15:30:00,66.19,66.41,66.14,66.34,597350.0,64.8109,65.0263,64.762,64.9578,597350.0
2023-09-12 09:30:00,65.42,66.43,65.19,66.31,619760.0,64.2532,65.2452,64.0273,65.1274,619760.0
2023-09-12 10:00:00,66.23,66.45,65.87,65.87,192280.0,65.0488,65.2649,64.6952,64.6952,192280.0
2023-09-12 10:30:00,65.9,65.98,65.68,65.76,181360.0,64.7247,64.8033,64.5086,64.5872,181360.0
2023-09-12 11:00:00,65.76,65.84,65.4,65.48,193120.0,64.5872,64.6658,64.2336,64.3122,193120.0
2023-09-12 11:30:00,65.49,65.59,65.37,65.37,195870.0,64.322,64.4202,64.2041,64.2041,195870.0
2023-09-12 12:00:00,65.4,65.53,65.35,65.38,212610.0,64.2336,64.3613,64.1845,64.214,212610.0
2023-09-12 12:30:00,65.38,65.42,65.25,65.34,107640.0,64.214,64.2532,64.0863,64.1747,107640.0
2023-09-12 13:00:00,65.34,65.8,65.34,65.74,135540.0,64.1747,64.6265,64.1747,64.5675,135540.0
2023-09-12 13:30:00,65.76,65.93,65.52,65.63,114610.0,64.5872,64.7541,64.3515,64.4595,114610.0
2023-09-12 14:00:00,65.61,65.67,65.42,65.56,115240.0,64.4399,64.4988,64.2532,64.3907,115240.0
2023-09-12 14:30:00,65.53,65.53,65.29,65.29,78310.0,64.3613,64.3613,64.1256,64.1256,78310.0
2023-09-12 15:00:00,65.26,65.41,65.26,65.35,139620.0,64.0961,64.2434,64.0961,64.1845,139620.0
2023-09-12 15:30:00,65.38,65.44,65.21,65.27,744310.0,64.214,64.2729,64.047,64.1059,744310.0
2023-09-13 09:30:00,65.75,66.03,65.29,65.83,578570.0,64.5774,64.8524,64.1256,64.6559,578570.0
2023-09-13 10:00:00,65.85,66.11,65.33,66.0,373400.0,64.6756,64.9309,64.1648,64.8229,373400.0
2023-09-13 10:30:00,66.07,66.43,66.05,66.22,483190.0,64.8916,65.2452,64.872,65.039,483190.0
2023-09-13 11:00:00,66.23,66.63,66.14,66.5,359250.0,65.0488,65.4417,64.9604,65.314,359250.0
2023-09-13 11:30:00,66.56,66.67,66.29,66.52,162540.0,65.3729,65.4809,65.1077,65.3336,162540.0
2023-09-13 12:00:00,66.53,66.65,66.32,66.65,92850.0,65.3434,65.4613,65.1372,65.4613,92850.0
2023-09-13 12:30:00,66.67,66.71,66.46,66.46,223540.0,65.4809,65.5202,65.2747,65.2747,223540.0
2023-09-13 13:00:00,66.44,66.58,66.35,66.51,80020.0,65.255,65.3926,65.1667,65.3238,80020.0
2023-09-13 13:30:00,66.49,66.58,66.45,66.53,68930.0,65.3042,65.3926,65.2649,65.3434,68930.0
2023-09-13 14:00:00,66.54,66.54,66.23,66.29,92130.0,65.3533,65.3533,65.0488,65.1077,92130.0
2023-09-13 14:30:00,66.31,66.31,65.91,66.0,67400.0,65.1274,65.1274,64.7345,64.8229,67400.0
2023-09-13 15:00:00,65.97,65.97,65.64,65.67,219650.0,64.7934,64.7934,64.4693,64.4988,219650.0
2023-09-13 15:30:00,65.73,65.88,65.66,65.88,424780.0,64.5577,64.705,64.489,64.705,424780.0
2023-09-14 09:30:00,66.72,66.75,65.29,65.54,509100.0,65.5301,65.5595,64.1256,64.3711,509100.0
2023-09-14 10:00:00,65.53,65.69,65.1,65.69,264230.0,64.3613,64.5184,63.9389,64.5184,264230.0
2023-09-14 10:30:00,65.7,66.23,65.7,66.08,192280.0,64.5282,65.0488,64.5282,64.9015,192280.0
2023-09-14 11:00:00,66.11,66.27,65.74,65.78,159750.0,64.9309,65.0881,64.5675,64.6068,159750.0
2023-09-14 11:30:00,65.75,65.83,65.46,65.66,86860.0,64.5774,64.6559,64.2925,64.489,86860.0
2023-09-14 12:00:00,65.69,65.7,65.21,65.46,397020.0,64.5184,64.5282,64.047,64.2925,397020.0
2023-09-14 12:30:00,65.48,65.93,65.39,65.86,336320.0,64.3122,64.7541,64.2238,64.6854,336320.0
2023-09-14 13:00:00,65.79,65.92,65.7,65.78,167320.0,64.6166,64.7443,64.5282,64.6068,167320.0
2023-09-14 13:30:00,65.83,65.9,65.59,65.62,149420.0,64.6559,64.7247,64.4202,64.4497,149420.0
2023-09-14 14:00:00,65.6,65.71,65.39,65.43,293220.0,64.43,64.5381,64.2238,64.2631,293220.0
2023-09-14 14:30:00,65.41,65.67,65.41,65.63,222760.0,64.2434,64.4988,64.2434,64.4595,222760.0
2023-09-14 15:00:00,65.64,65.82,65.59,65.64,236010.0,64.4693,64.6461,64.4202,64.4693,236010.0
2023-09-14 15:30:00,65.62,65.74,65.47,65.62,700180.0,64.4497,64.5675,64.3023,64.4497,700180.0
2023-09-15 09:30:00,64.66,64.79,63.56,64.0,2736880.0,63.5068,63.6345,62.4264,62.8586,2736880.0
2023-09-15 10:00:00,64.0,64.3,63.6,63.74,389240.0,62.8586,63.1532,62.4657,62.6032,389240.0
2023-09-15 10:30:00,63.72,63.78,63.22,63.29,364290.0,62.5836,62.6425,62.0925,62.1612,364290.0
2023-09-15 11:00:00,63.27,63.49,62.96,63.04,640630.0,62.1416,62.3577,61.8371,61.9157,640630.0
2023-09-15 11:30:00,63.02,63.28,62.71,62.85,971420.0,61.896,62.1514,61.5916,61.7291,971420.0
2023-09-15 12:00:00,62.85,63.14,62.85,62.95,495540.0,61.7291,62.0139,61.7291,61.8273,495540.0
2023-09-15 12:30:00,62.94,63.02,62.78,62.94,211370.0,61.8175,61.896,61.6603,61.8175,211370.0
2023-09-15 13:00:00,62.97,63.02,62.52,62.63,226810.0,61.8469,61.896,61.405,61.513,226810.0
2023-09-15 13:30:00,62.61,62.71,62.35,62.39,459300.0,61.4934,61.5916,61.238,61.2773,459300.0
2023-09-15 14:00:00,62.42,62.46,61.97,62.13,507320.0,61.3067,61.346,60.8648,61.0219,507320.0
2023-09-15 14:30:00,62.1,62.13,61.8,61.92,521450.0,60.9925,61.0219,60.6978,60.8157,521450.0
2023-09-15 15:00:00,61.9,62.27,61.78,62.25,457750.0,60.796,61.1594,60.6782,61.1398,457750.0
2023-09-15 15:30:00,62.27,62.6,62.11,62.33,1831910.0,61.1594,61.4835,61.0023,61.2184,1831910.0
2023-09-18 09:30:00,62.08,63.48,61.82,63.3,1232400.0,60.9728,62.3478,60.7174,62.1711,1232400.0
2023-09-18 10:00:00,63.3,63.65,63.1,63.1,572120.0,62.1711,62.5148,61.9746,61.9746,572120.0
2023-09-18 10:30:00,63.03,63.34,62.91,63.34,343400.0,61.9059,62.2103,61.788,62.2103,343400.0
2023-09-18 11:00:00,63.35,63.5,63.1,63.2,317240.0,62.2202,62.3675,61.9746,62.0728,317240.0
2023-09-18 11:30:00,63.24,63.5,63.22,63.46,231220.0,62.1121,62.3675,62.0925,62.3282,231220.0
2023-09-18 12:00:00,63.46,63.56,63.24,63.42,177160.0,62.3282,62.4264,62.1121,62.2889,177160.0
2023-09-18 12:30:00,63.47,63.6,63.35,63.41,174410.0,62.338,62.4657,62.2202,62.2791,174410.0
2023-09-18 13:00:00,63.36,63.46,63.21,63.21,173210.0,62.23,62.3282,62.0827,62.0827,173210.0
2023-09-18 13:30:00,63.21,63.32,63.15,63.22,160870.0,62.0827,62.1907,62.0237,62.0925,160870.0
2023-09-18 14:00:00,63.21,63.35,63.2,63.26,185880.0,62.0827,62.2202,62.0728,62.1318,185880.0
2023-09-18 14:30:00,63.24,63.42,63.09,63.23,243020.0,62.1121,62.2889,61.9648,62.1023,243020.0
2023-09-18 15:00:00,63.16,63.34,63.15,63.3,221310.0,62.0335,62.2103,62.0237,62.1711,221310.0
2023-09-18 15:30:00,63.31,63.57,63.2,63.57,1230580.0,62.1809,62.4362,62.0728,62.4362,1230580.0
2023-09-19 09:30:00,63.57,63.68,62.78,62.78,557470.0,62.4362,62.5443,61.6603,61.6603,557470.0
2023-09-19 10:00:00,62.7,63.02,62.58,62.75,533440.0,61.5818,61.896,61.4639,61.6309,533440.0
2023-09-19 10:30:00,62.71,62.71,62.36,62.46,432710.0,61.5916,61.5916,61.2478,61.346,432710.0
2023-09-19 11:00:00,62.46,62.7,62.46,62.56,261930.0,61.346,61.5818,61.346,61.4442,261930.0
2023-09-19 11:30:00,62.54,62.68,62.38,62.53,202860.0,61.4246,61.5621,61.2675,61.4148,202860.0
2023-09-19 12:00:00,62.5,62.52,62.22,62.3,289270.0,61.3853,61.405,61.1103,61.1889,289270.0
2023-09-19 12:30:00,62.25,62.41,62.17,62.34,282270.0,61.1398,61.2969,61.0612,61.2282,282270.0
2023-09-19 13:00:00,62.38,62.59,62.31,62.44,460060.0,61.2675,61.4737,61.1987,61.3264,460060.0
2023-09-19 13:30:00,62.45,62.95,62.45,62.66,313220.0,61.3362,61.8273,61.3362,61.5425,313220.0
2023-09-19 14:00:00,62.67,62.68,62.55,62.58,151000.0,61.5523,61.5621,61.4344,61.4639,151000.0
2023-09-19 14:30:00,62.57,62.77,62.45,62.45,263760.0,61.4541,61.6505,61.3362,61.3362,263760.0
2023-09-19 15:00:00,62.43,62.49,62.35,62.42,183830.0,61.3166,61.3755,61.238,61.3067,183830.0
2023-09-19 15:30:00,62.44,62.54,62.33,62.49,1029020.0,61.3264,61.4246,61.2184,61.3755,1029020.0
2023-09-20 09:30:00,62.8,63.27,62.52,63.01,424410.0,61.68,62.1416,61.405,61.8862,424410.0
2023-09-20 10:00:00,62.95,63.07,62.47,62.48,141030.0,61.8273,61.9452,61.3559,61.3657,141030.0
2023-09-20 10:30:00,62.57,62.68,62.44,62.58,149780.0,61.4541,61.5621,61.3264,61.4639,149780.0
2023-09-20 11:00:00,62.68,62.73,62.42,62.5,82550.0,61.5621,61.6112,61.3067,61.3853,82550.0
2023-09-20 11:30:00,62.48,62.7,62.46,62.69,75200.0,61.3657,61.5818,61.346,61.5719,75200.0
2023-09-20 12:00:00,62.67,62.87,62.56,62.87,77810.0,61.5523,61.7487,61.4442,61.7487,77810.0
2023-09-20 12:30:00,62.87,62.91,62.74,62.9,114280.0,61.7487,61.788,61.621,61.7782,114280.0
2023-09-20 13:00:00,62.89,62.89,62.63,62.71,78760.0,61.7684,61.7684,61.513,61.5916,78760.0
2023-09-20 13:30:00,62.73,62.9,62.68,62.84,114330.0,61.6112,61.7782,61.5621,61.7193,114330.0
2023-09-20 14:00:00,62.78,62.81,62.39,62.76,213820.0,61.6603,61.6898,61.2773,61.6407,213820.0
2023-09-20 14:30:00,62.75,63.03,62.59,62.65,157940.0,61.6309,61.9059,61.4737,61.5326,157940.0
2023-09-20 15:00:00,62.59,62.8,62.24,62.35,170410.0,61.4737,61.68,61.13,61.238,170410.0
2023-09-20 15:30:00,62.36,62.38,61.73,61.84,1180020.0,61.2478,61.2675,60.6291,60.7371,1180020.0
2023-09-21 09:30:00,61.02,61.81,60.9,61.06,910520.0,59.9317,60.7076,59.8139,59.971,910520.0
2023-09-21 10:00:00,61.09,61.72,61.09,61.63,509600.0,60.0005,60.6192,60.0005,60.5308,509600.0
2023-09-21 10:30:00,61.63,61.69,61.34,61.36,453440.0,60.5308,60.5898,60.246,60.2657,453440.0
2023-09-21 11:00:00,61.39,61.45,61.04,61.1,177190.0,60.2951,60.354,59.9514,60.0103,177190.0
2023-09-21 11:30:00,61.11,61.46,61.1,61.23,286480.0,60.0201,60.3639,60.0103,60.138,286480.0
2023-09-21 12:00:00,61.16,61.25,61.08,61.24,286610.0,60.0692,60.1576,59.9906,60.1478,286610.0
2023-09-21 12:30:00,61.21,61.29,61.12,61.14,110000.0,60.1183,60.1969,60.0299,60.0496,110000.0
2023-09-21 13:00:00,61.15,61.5,61.15,61.45,242560.0,60.0594,60.4032,60.0594,60.354,242560.0
2023-09-21 13:30:00,61.44,61.5,61.29,61.39,118060.0,60.3442,60.4032,60.1969,60.2951,118060.0
2023-09-21 14:00:00,61.38,61.48,61.3,61.42,119770.0,60.2853,60.3835,60.2067,60.3246,119770.0
2023-09-21 14:30:00,61.37,61.6,61.37,61.53,126350.0,60.2755,60.5014,60.2755,60.4326,126350.0
2023-09-21 15:00:00,61.49,61.51,61.11,61.13,172250.0,60.3933,60.413,60.0201,60.0398,172250.0
2023-09-21 15:30:00,61.15,61.16,60.9,61.03,1147080.0,60.0594,60.0692,59.8139,59.9415,1147080.0
2023-09-22 09:30:00,62.0,62.5,61.55,62.48,991370.0,60.8942,61.3853,60.4523,61.3657,991370.0
2023-09-22 10:00:00,62.48,62.48,61.82,62.2,301540.0,61.3657,61.3657,60.7174,61.0907,301540.0
2023-09-22 10:30:00,62.18,62.62,62.17,62.57,413420.0,61.071,61.5032,61.0612,61.4541,413420.0
2023-09-22 11:00:00,62.55,62.7,62.37,62.62,331170.0,61.4344,61.5818,61.2576,61.5032,331170.0
2023-09-22 11:30:00,62.6,62.76,62.5,62.5,261080.0,61.4835,61.6407,61.3853,61.3853,261080.0
2023-09-22 12:00:00,62.49,62.75,62.44,62.69,239730.0,61.3755,61.6309,61.3264,61.5719,239730.0
2023-09-22 12:30:00,62.7,62.8,62.56,62.71,233410.0,61.5818,61.68,61.4442,61.5916,233410.0
2023-09-22 13:00:00,62.71,62.89,62.49,62.55,159450.0,61.5916,61.7684,61.3755,61.4344,159450.0
2023-09-22 13:30:00,62.54,62.54,62.35,62.4,193180.0,61.4246,61.4246,61.238,61.2871,193180.0
2023-09-22 14:00:00,62.41,62.41,62.0,62.13,173960.0,61.2969,61.2969,60.8942,61.0219,173960.0
2023-09-22 14:30:00,62.07,62.09,61.86,61.92,241970.0,60.963,60.9826,60.7567,60.8157,241970.0
2023-09-22 15:00:00,61.93,62.29,61.91,62.18,239100.0,60.8255,61.1791,60.8058,61.071,239100.0
2023-09-22 15:30:00,62.19,62.21,61.68,61.93,1150150.0,61.0808,61.1005,60.5799,60.8255,1150150.0
2023-09-25 09:30:00,61.51,62.19,61.38,61.55,731480.0,60.413,61.0808,60.2853,60.4523,731480.0
2023-09-25 10:00:00,61.49,61.81,61.36,61.71,315960.0,60.3933,60.7076,60.2657,60.6094,315960.0
2023-09-25 10:30:00,61.7,61.84,61.62,61.71,385860.0,60.5996,60.7371,60.521,60.6094,385860.0
2023-09-25 11:00:00,61.75,62.3,61.75,62.15,247470.0,60.6487,61.1889,60.6487,61.0416,247470.0
2023-09-25 11:30:00,62.18,62.27,61.94,61.97,196280.0,61.071,61.1594,60.8353,60.8648,196280.0
2023-09-25 12:00:00,61.94,62.07,61.85,62.04,168980.0,60.8353,60.963,60.7469,60.9335,168980.0
2023-09-25 12:30:00,62.05,62.06,61.79,61.85,73350.0,60.9433,60.9532,60.688,60.7469,73350.0
2023-09-25 13:00:00,61.85,62.02,61.84,61.88,82220.0,60.7469,60.9139,60.7371,60.7764,82220.0
2023-09-25 13:30:00,61.89,61.99,61.83,61.98,118210.0,60.7862,60.8844,60.7273,60.8746,118210.0
2023-09-25 14:00:00,61.99,62.0,61.85,61.85,73370.0,60.8844,60.8942,60.7469,60.7469,73370.0
2023-09-25 14:30:00,61.88,62.01,61.75,61.77,156060.0,60.7764,60.9041,60.6487,60.6683,156060.0
2023-09-25 15:00:00,61.8,61.94,61.68,61.9,149170.0,60.6978,60.8353,60.5799,60.796,149170.0
2023-09-25 15:30:00,61.88,62.1,61.83,62.06,1018370.0,60.7764,60.9925,60.7273,60.9532,1018370.0
2023-09-26 09:30:00,61.19,61.43,60.6,61.29,560920.0,60.0987,60.3344,59.5192,60.1969,560920.0
2023-09-26 10:00:00,61.28,61.42,60.95,61.39,340430.0,60.1871,60.3246,59.863,60.2951,340430.0
2023-09-26 10:30:00,61.37,61.55,60.71,60.88,958210.0,60.2755,60.4523,59.6272,59.7942,958210.0
2023-09-26 11:00:00,60.9,61.06,60.86,60.87,225450.0,59.8139,59.971,59.7746,59.7844,225450.0
2023-09-26 11:30:00,60.88,61.17,60.8,60.91,167660.0,59.7942,60.079,59.7156,59.8237,167660.0
2023-09-26 12:00:00,60.93,61.13,60.89,61.05,101230.0,59.8433,60.0398,59.804,59.9612,101230.0
2023-09-26 12:30:00,61.05,61.14,60.86,60.96,130810.0,59.9612,60.0496,59.7746,59.8728,130810.0
2023-09-26 13:00:00,60.98,61.15,60.83,60.83,148670.0,59.8924,60.0594,59.7451,59.7451,148670.0
2023-09-26 13:30:00,60.83,60.93,60.72,60.93,158500.0,59.7451,59.8433,59.6371,59.8433,158500.0
2023-09-26 14:00:00,60.92,60.92,60.48,60.54,286070.0,59.8335,59.8335,59.4013,59.4603,286070.0
2023-09-26 14:30:00,60.56,60.66,60.5,60.56,145870.0,59.4799,59.5781,59.421,59.4799,145870.0
2023-09-26 15:00:00,60.61,60.61,60.35,60.38,301220.0,59.529,59.529,59.2737,59.3031,301220.0
2023-09-26 15:30:00,60.39,60.67,60.36,60.61,1180130.0,59.313,59.588,59.2835,59.529,1180130.0
2023-09-27 09:30:00,61.2,61.57,61.12,61.42,500150.0,60.1085,60.4719,60.0299,60.3246,500150.0
2023-09-27 10:00:00,61.42,61.5,61.12,61.27,375470.0,60.3246,60.4032,60.0299,60.1773,375470.0
2023-09-27 10:30:00,61.24,61.43,60.87,60.93,243140.0,60.1478,60.3344,59.7844,59.8433,243140.0
2023-09-27 11:00:00,60.91,61.37,60.91,61.0,208980.0,59.8237,60.2755,59.8237,59.9121,208980.0
2023-09-27 11:30:00,61.03,61.06,60.48,60.52,258120.0,59.9415,59.971,59.4013,59.4406,258120.0
2023-09-27 12:00:00,60.54,60.54,60.26,60.36,273040.0,59.4603,59.4603,59.1853,59.2835,273040.0
2023-09-27 12:30:00,60.37,60.56,60.34,60.42,146580.0,59.2933,59.4799,59.2638,59.3424,146580.0
2023-09-27 13:00:00,60.43,60.66,60.43,60.62,208670.0,59.3522,59.5781,59.3522,59.5388,208670.0
2023-09-27 13:30:00,60.57,60.85,60.44,60.72,288480.0,59.4897,59.7647,59.3621,59.6371,288480.0
2023-09-27 14:00:00,60.77,60.97,60.69,60.97,178490.0,59.6862,59.8826,59.6076,59.8826,178490.0
2023-09-27 14:30:00,61.0,61.38,60.99,61.32,524270.0,59.9121,60.2853,59.9022,60.2264,524270.0
2023-09-27 15:00:00,61.33,61.77,61.3,61.41,491460.0,60.2362,60.6683,60.2067,60.3148,491460.0
2023-09-27 15:30:00,61.41,61.53,61.13,61.42,1475710.0,60.3148,60.4326,60.0398,60.3246,1475710.0
2023-09-28 09:30:00,61.1,62.27,60.76,62.27,695400.0,60.0103,61.1594,59.6764,61.1594,695400.0
2023-09-28 10:00:00,62.26,62.39,61.96,62.13,387910.0,61.1496,61.2773,60.8549,61.0219,387910.0
2023-09-28 10:30:00,62.14,62.57,61.78,62.39,542160.0,61.0317,61.4541,60.6782,61.2773,542160.0
2023-09-28 11:00:00,62.41,62.52,62.16,62.45,505830.0,61.2969,61.405,61.0514,61.3362,505830.0
2023-09-28 11:30:00,62.48,63.02,62.45,63.02,597940.0,61.3657,61.896,61.3362,61.896,597940.0
2023-09-28 12:00:00,63.03,63.03,62.72,63.01,324550.0,61.9059,61.9059,61.6014,61.8862,324550.0
2023-09-28 12:30:00,63.04,63.04,62.72,62.79,239550.0,61.9157,61.9157,61.6014,61.6701,239550.0
2023-09-28 13:00:00,62.79,62.94,62.68,62.68,233110.0,61.6701,61.8175,61.5621,61.5621,233110.0
2023-09-28 13:30:00,62.68,62.81,62.52,62.68,133240.0,61.5621,61.6898,61.405,61.5621,133240.0
2023-09-28 14:00:00,62.68,62.74,62.58,62.65,110150.0,61.5621,61.621,61.4639,61.5326,110150.0
2023-09-28 14:30:00,62.64,62.69,62.4,62.49,218180.0,61.5228,61.5719,61.2871,61.3755,218180.0
2023-09-28 15:00:00,62.52,63.05,62.52,63.02,213040.0,61.405,61.9255,61.405,61.896,213040.0
2023-09-28 15:30:00,63.02,63.04,62.7,62.74,1100740.0,61.896,61.9157,61.5818,61.621,1100740.0
2023-09-29 09:30:00,63.65,63.74,63.03,63.59,469970.0,62.5148,62.6032,61.9059,62.4559,469970.0
2023-09-29 10:00:00,63.61,63.64,63.15,63.22,173100.0,62.4755,62.505,62.0237,62.0925,173100.0
2023-09-29 10:30:00,63.26,63.63,63.25,63.4,200000.0,62.1318,62.4952,62.1219,62.2693,200000.0
2023-09-29 11:00:00,63.39,63.44,63.08,63.13,268480.0,62.2594,62.3086,61.955,62.0041,268480.0
2023-09-29 11:30:00,63.08,63.16,62.89,63.08,123460.0,61.955,62.0335,61.7684,61.955,123460.0
2023-09-29 12:00:00,63.03,63.14,62.84,63.0,58960.0,61.9059,62.0139,61.7193,61.8764,58960.0
2023-09-29 12:30:00,63.03,63.06,62.74,62.78,139030.0,61.9059,61.9353,61.621,61.6603,139030.0
2023-09-29 13:00:00,62.77,62.77,62.54,62.71,170060.0,61.6505,61.6505,61.4246,61.5916,170060.0
2023-09-29 13:30:00,62.67,62.82,62.54,62.56,111130.0,61.5523,61.6996,61.4246,61.4442,111130.0
2023-09-29 14:00:00,62.58,62.79,62.54,62.54,133960.0,61.4639,61.6701,61.4246,61.4246,133960.0
2023-09-29 14:30:00,62.59,62.85,62.51,62.85,122490.0,61.4737,61.7291,61.3951,61.7291,122490.0
2023-09-29 15:00:00,62.88,62.88,62.64,62.76,150360.0,61.7585,61.7585,61.5228,61.6407,150360.0
2023-09-29 15:30:00,62.73,62.92,62.58,62.67,627760.0,61.6112,61.7978,61.4639,61.5523,627760.0
2023-10-02 09:30:00,62.73,63.75,62.73,63.57,310070.0,61.6112,62.613,61.6112,62.4362,310070.0
2023-10-02 10:00:00,63.55,63.84,63.43,63.43,269350.0,62.4166,62.7014,62.2987,62.2987,269350.0
2023-10-02 10:30:00,63.4,63.69,63.37,63.47,178920.0,62.2693,62.5541,62.2398,62.338,178920.0
2023-10-02 11:00:00,63.52,64.1,63.52,63.99,181850.0,62.3871,62.9568,62.3871,62.8487,181850.0
2023-10-02 11:30:00,64.05,64.06,63.36,63.45,166870.0,62.9077,62.9175,62.23,62.3184,166870.0
2023-10-02 12:00:00,63.42,63.46,63.17,63.18,78020.0,62.2889,62.3282,62.0434,62.0532,78020.0
2023-10-02 12:30:00,63.19,63.29,63.07,63.21,60450.0,62.063,62.1612,61.9452,62.0827,60450.0
2023-10-02 13:00:00,63.18,63.24,63.07,63.24,71640.0,62.0532,62.1121,61.9452,62.1121,71640.0
2023-10-02 13:30:00,63.34,63.4,63.19,63.28,54160.0,62.2103,62.2693,62.063,62.1514,54160.0
2023-10-02 14:00:00,63.24,63.24,62.3,62.31,533830.0,62.1121,62.1121,61.1889,61.1987,533830.0
2023-10-02 14:30:00,62.39,62.68,62.39,62.64,155610.0,61.2773,61.5621,61.2773,61.5228,155610.0
2023-10-02 15:00:00,62.62,62.91,62.51,62.9,144030.0,61.5032,61.788,61.3951,61.7782,144030.0
2023-10-02 15:30:00,62.94,63.1,62.84,63.09,785480.0,61.8175,61.9746,61.7193,61.9648,785480.0
2023-10-03 09:30:00,63.01,63.7,62.86,63.43,580700.0,61.8862,62.5639,61.7389,62.2987,580700.0
2023-10-03 10:00:00,63.36,63.39,62.46,62.51,336300.0,62.23,62.2594,61.346,61.3951,336300.0
2023-10-03 10:30:00,62.49,62.71,62.19,62.19,379470.0,61.3755,61.5916,61.0808,61.0808,379470.0
2023-10-03 11:00:00,62.15,62.33,61.98,62.3,313270.0,61.0416,61.2184,60.8746,61.1889,313270.0
2023-10-03 11:30:00,62.3,62.35,61.94,62.03,239970.0,61.1889,61.238,60.8353,60.9237,239970.0
2023-10-03 12:00:00,62.05,62.2,62.01,62.15,126540.0,60.9433,61.0907,60.9041,61.0416,126540.0
2023-10-03 12:30:00,62.12,62.14,61.98,62.03,177830.0,61.0121,61.0317,60.8746,60.9237,177830.0
2023-10-03 13:00:00,62.12,62.14,61.73,61.73,234280.0,61.0121,61.0317,60.6291,60.6291,234280.0
2023-10-03 13:30:00,61.74,61.76,61.56,61.6,208250.0,60.6389,60.6585,60.4621,60.5014,208250.0
2023-10-03 14:00:00,61.58,61.61,61.36,61.41,282300.0,60.4817,60.5112,60.2657,60.3148,282300.0
2023-10-03 14:30:00,61.42,61.69,61.42,61.51,179490.0,60.3246,60.5898,60.3246,60.413,179490.0
2023-10-03 15:00:00,61.52,61.74,61.42,61.56,271960.0,60.4228,60.6389,60.3246,60.4621,271960.0
2023-10-03 15:30:00,61.59,61.83,61.29,61.83,758240.0,60.4915,60.7273,60.1969,60.7273,758240.0
2023-10-04 09:30:00,62.37,62.92,62.29,62.7,609660.0,61.2576,61.7978,61.1791,61.5818,609660.0
2023-10-04 10:00:00,62.8,62.81,62.2,62.2,411380.0,61.68,61.6898,61.0907,61.0907,411380.0
2023-10-04 10:30:00,62.32,62.84,62.3,62.55,192880.0,61.2085,61.7193,61.1889,61.4344,192880.0
2023-10-04 11:00:00,62.56,63.1,62.47,63.09,225070.0,61.4442,61.9746,61.3559,61.9648,225070.0
2023-10-04 11:30:00,63.05,63.2,62.94,63.2,189070.0,61.9255,62.0728,61.8175,62.0728,189070.0
2023-10-04 12:00:00,63.23,63.23,62.86,62.98,96650.0,62.1023,62.1023,61.7389,61.8568,96650.0
2023-10-04 12:30:00,63.04,63.13,62.94,63.04,94840.0,61.9157,62.0041,61.8175,61.9157,94840.0
2023-10-04 13:00:00,63.04,63.16,62.87,62.88,266340.0,61.9157,62.0335,61.7487,61.7585,266340.0
2023-10-04 13:30:00,62.86,63.07,62.81,62.85,211670.0,61.7389,61.9452,61.6898,61.7291,211670.0
2023-10-04 14:00:00,62.81,62.99,62.69,62.81,275090.0,61.6898,61.8666,61.5719,61.6898,275090.0
2023-10-04 14:30:00,62.81,62.93,62.71,62.89,209460.0,61.6898,61.8076,61.5916,61.7684,209460.0
2023-10-04 15:00:00,62.89,63.16,62.84,63.1,277390.0,61.7684,62.0335,61.7193,61.9746,277390.0
2023-10-04 15:30:00,63.11,63.4,63.08,63.23,717950.0,61.9844,62.2693,61.955,62.1023,717950.0
2023-10-05 09:30:00,63.3,63.39,62.58,62.79,442430.0,62.1711,62.2594,61.4639,61.6701,442430.0
2023-10-05 10:00:00,62.73,62.74,62.21,62.54,362420.0,61.6112,61.621,61.1005,61.4246,362420.0
2023-10-05 10:30:00,62.51,62.57,62.03,62.14,239680.0,61.3951,61.4541,60.9237,61.0317,239680.0
2023-10-05 11:00:00,62.08,62.43,62.08,62.38,121600.0,60.9728,61.3166,60.9728,61.2675,121600.0
2023-10-05 11:30:00,62.31,62.55,62.22,62.28,96950.0,61.1987,61.4344,61.1103,61.1692,96950.0
2023-10-05 12:00:00,62.25,62.55,62.21,62.55,90690.0,61.1398,61.4344,61.1005,61.4344,90690.0
2023-10-05 12:30:00,62.58,62.59,62.42,62.55,73970.0,61.4639,61.4737,61.3067,61.4344,73970.0
2023-10-05 13:00:00,62.58,62.67,62.43,62.65,82600.0,61.4639,61.5523,61.3166,61.5326,82600.0
2023-10-05 13:30:00,62.62,62.86,62.51,62.76,127830.0,61.5032,61.7389,61.3951,61.6407,127830.0
2023-10-05 14:00:00,62.82,62.9,62.6,62.66,124630.0,61.6996,61.7782,61.4835,61.5425,124630.0
2023-10-05 14:30:00,62.68,62.85,62.67,62.8,95890.0,61.5621,61.7291,61.5523,61.68,95890.0
2023-10-05 15:00:00,62.83,62.83,62.68,62.81,89150.0,61.7094,61.7094,61.5621,61.6898,89150.0
2023-10-05 15:30:00,62.85,62.87,62.53,62.59,548010.0,61.7291,61.7487,61.4148,61.4737,548010.0
2023-10-06 09:30:00,62.07,62.11,60.92,61.19,613120.0,60.963,61.0023,59.8335,60.0987,613120.0
2023-10-06 10:00:00,61.19,61.94,61.06,61.94,253680.0,60.0987,60.8353,59.971,60.8353,253680.0
2023-10-06 10:30:00,61.98,62.28,61.95,62.15,173940.0,60.8746,61.1692,60.8451,61.0416,173940.0
2023-10-06 11:00:00,62.17,62.54,62.09,62.31,232660.0,61.0612,61.4246,60.9826,61.1987,232660.0
2023-10-06 11:30:00,62.34,63.08,62.34,63.08,174810.0,61.2282,61.955,61.2282,61.955,174810.0
2023-10-06 12:00:00,63.09,63.12,62.78,62.88,188180.0,61.9648,61.9943,61.6603,61.7585,188180.0
2023-10-06 12:30:00,62.85,62.97,62.75,62.86,107670.0,61.7291,61.8469,61.6309,61.7389,107670.0
2023-10-06 13:00:00,62.87,63.07,62.78,62.94,122880.0,61.7487,61.9452,61.6603,61.8175,122880.0
2023-10-06 13:30:00,62.97,63.13,62.97,63.07,83540.0,61.8469,62.0041,61.8469,61.9452,83540.0
2023-10-06 14:00:00,63.04,63.08,62.93,62.99,77900.0,61.9157,61.955,61.8076,61.8666,77900.0
2023-10-06 14:30:00,63.05,63.15,62.94,62.99,242810.0,61.9255,62.0237,61.8175,61.8666,242810.0
2023-10-06 15:00:00,62.97,63.2,62.92,63.09,429380.0,61.8469,62.0728,61.7978,61.9648,429380.0
2023-10-06 15:30:00,63.11,63.21,62.75,62.78,1029500.0,61.9844,62.0827,61.6309,61.6603,1029500.0
2023-10-09 09:30:00,62.21,62.3,61.48,61.98,268290.0,61.1005,61.1889,60.3835,60.8746,268290.0
2023-10-09 10:00:00,62.04,62.46,61.74,62.3,236550.0,60.9335,61.346,60.6389,61.1889,236550.0
2023-10-09 10:30:00,62.27,62.49,62.21,62.36,97490.0,61.1594,61.3755,61.1005,61.2478,97490.0
2023-10-09 11:00:00,62.35,62.42,62.07,62.41,68390.0,61.238,61.3067,60.963,61.2969,68390.0
2023-10-09 11:30:00,62.44,62.48,62.31,62.46,64290.0,61.3264,61.3657,61.1987,61.346,64290.0
2023-10-09 12:00:00,62.5,62.57,62.35,62.48,90050.0,61.3853,61.4541,61.238,61.3657,90050.0
2023-10-09 12:30:00,62.4,62.55,62.35,62.39,74390.0,61.2871,61.4344,61.238,61.2773,74390.0
2023-10-09 13:00:00,62.44,62.61,62.39,62.61,58800.0,61.3264,61.4934,61.2773,61.4934,58800.0
2023-10-09 13:30:00,62.64,63.07,62.61,62.88,140500.0,61.5228,61.9452,61.4934,61.7585,140500.0
2023-10-09 14:00:00,62.87,62.98,62.78,62.93,77520.0,61.7487,61.8568,61.6603,61.8076,77520.0
2023-10-09 14:30:00,62.93,63.09,62.86,62.93,160260.0,61.8076,61.9648,61.7389,61.8076,160260.0
2023-10-09 15:00:00,62.95,63.01,62.82,62.96,134330.0,61.8273,61.8862,61.6996,61.8371,134330.0
2023-10-09 15:30:00,62.92,62.93,62.7,62.77,396160.0,61.7978,61.8076,61.5818,61.6505,396160.0
2023-10-10 09:30:00,63.35,63.38,62.83,63.35,453350.0,62.2202,62.2496,61.7094,62.2202,453350.0
2023-10-10 10:00:00,63.37,63.61,63.25,63.61,189830.0,62.2398,62.4755,62.1219,62.4755,189830.0
2023-10-10 10:30:00,63.65,63.94,63.6,63.81,278100.0,62.5148,62.7996,62.4657,62.672,278100.0
2023-10-10 11:00:00,63.85,64.12,63.82,64.12,150160.0,62.7112,62.9764,62.6818,62.9764,150160.0
2023-10-10 11:30:00,64.08,64.3,64.08,64.16,150920.0,62.9371,63.1532,62.9371,63.0157,150920.0
2023-10-10 12:00:00,64.1,64.14,63.9,63.97,100020.0,62.9568,62.9961,62.7603,62.8291,100020.0
2023-10-10 12:30:00,63.97,64.0,63.88,63.97,112280.0,62.8291,62.8586,62.7407,62.8291,112280.0
2023-10-10 13:00:00,63.92,63.92,63.13,63.21,174330.0,62.78,62.78,62.0041,62.0827,174330.0
2023-10-10 13:30:00,63.24,63.4,63.16,63.32,120020.0,62.1121,62.2693,62.0335,62.1907,120020.0
2023-10-10 14:00:00,63.27,63.58,63.25,63.44,159610.0,62.1416,62.4461,62.1219,62.3086,159610.0
2023-10-10 14:30:00,63.41,63.65,63.41,63.44,104600.0,62.2791,62.5148,62.2791,62.3086,104600.0
2023-10-10 15:00:00,63.45,63.63,63.43,63.59,120910.0,62.3184,62.4952,62.2987,62.4559,120910.0
2023-10-10 15:30:00,63.62,63.67,63.38,63.45,374190.0,62.4853,62.5345,62.2496,62.3184,374190.0
2023-10-11 09:30:00,64.1,64.33,63.69,63.89,378680.0,62.9568,63.1827,62.5541,62.7505,378680.0
2023-10-11 10:00:00,63.85,63.91,63.6,63.86,137060.0,62.7112,62.7702,62.4657,62.7211,137060.0
2023-10-11 10:30:00,63.88,64.18,63.76,64.11,221280.0,62.7407,63.0354,62.6228,62.9666,221280.0
2023-10-11 11:00:00,64.12,64.16,63.81,63.81,102940.0,62.9764,63.0157,62.672,62.672,102940.0
2023-10-11 11:30:00,63.81,63.9,63.69,63.83,96000.0,62.672,62.7603,62.5541,62.6916,96000.0
2023-10-11 12:00:00,63.85,63.88,63.46,63.52,84740.0,62.7112,62.7407,62.3282,62.3871,84740.0
2023-10-11 12:30:00,63.51,63.64,63.45,63.57,66610.0,62.3773,62.505,62.3184,62.4362,66610.0
2023-10-11 13:00:00,63.54,63.65,63.43,63.47,86850.0,62.4068,62.5148,62.2987,62.338,86850.0
2023-10-11 13:30:00,63.5,63.62,63.39,63.62,76950.0,62.3675,62.4853,62.2594,62.4853,76950.0
2023-10-11 14:00:00,63.69,63.82,63.49,63.75,240660.0,62.5541,62.6818,62.3577,62.613,240660.0
2023-10-11 14:30:00,63.71,63.96,63.67,63.94,123590.0,62.5737,62.8193,62.5345,62.7996,123590.0
2023-10-11 15:00:00,63.93,64.02,63.83,64.02,125460.0,62.7898,62.8782,62.6916,62.8782,125460.0
2023-10-11 15:30:00,64.02,64.25,63.96,64.22,543300.0,62.8782,63.1041,62.8193,63.0746,543300.0
2023-10-12 09:30:00,64.54,65.62,64.52,65.58,875330.0,63.3889,64.4497,63.3693,64.4104,875330.0
2023-10-12 10:00:00,65.6,66.25,65.6,65.95,589400.0,64.43,65.0684,64.43,64.7738,589400.0
2023-10-12 10:30:00,65.96,66.5,65.89,66.26,470520.0,64.7836,65.314,64.7149,65.0783,470520.0
2023-10-12 11:00:00,66.24,66.47,65.96,66.0,346380.0,65.0586,65.2845,64.7836,64.8229,346380.0
2023-10-12 11:30:00,66.02,66.11,65.82,66.07,372910.0,64.8425,64.9309,64.6461,64.8916,372910.0
2023-10-12 12:00:00,66.08,66.16,65.85,66.13,173120.0,64.9015,64.98,64.6756,64.9506,173120.0
2023-10-12 12:30:00,66.14,66.33,66.07,66.25,138680.0,64.9604,65.147,64.8916,65.0684,138680.0
2023-10-12 13:00:00,66.26,66.3,65.41,65.5,265600.0,65.0783,65.1175,64.2434,64.3318,265600.0
2023-10-12 13:30:00,65.52,65.69,65.4,65.4,169930.0,64.3515,64.5184,64.2336,64.2336,169930.0
2023-10-12 14:00:00,65.44,65.48,64.84,65.22,327390.0,64.2729,64.3122,63.6836,64.0568,327390.0
2023-10-12 14:30:00,65.18,65.52,65.14,65.14,357210.0,64.0175,64.3515,63.9782,63.9782,357210.0
2023-10-12 15:00:00,65.17,65.53,65.17,65.48,168300.0,64.0077,64.3613,64.0077,64.3122,168300.0
2023-10-12 15:30:00,65.48,65.65,65.42,65.47,816490.0,64.3122,64.4791,64.2532,64.3023,816490.0
2023-10-13 09:30:00,66.13,66.44,65.31,65.7,694960.0,64.9506,65.255,64.1452,64.5282,694960.0
2023-10-13 10:00:00,65.55,65.55,64.74,64.92,178520.0,64.3809,64.3809,63.5854,63.7622,178520.0
2023-10-13 10:30:00,64.89,65.09,64.41,64.51,178850.0,63.7327,63.9291,63.2613,63.3595,178850.0
2023-10-13 11:00:00,64.5,64.62,64.3,64.58,299770.0,63.3496,63.4675,63.1532,63.4282,299770.0
2023-10-13 11:30:00,64.57,64.69,64.4,64.54,304660.0,63.4184,63.5363,63.2514,63.3889,304660.0
2023-10-13 12:00:00,64.51,65.23,64.51,65.21,291350.0,63.3595,64.0666,63.3595,64.047,291350.0
2023-10-13 12:30:00,65.21,65.28,65.0,65.09,515980.0,64.047,64.1157,63.8407,63.9291,515980.0
2023-10-13 13:00:00,65.08,65.13,64.49,64.49,246580.0,63.9193,63.9684,63.3398,63.3398,246580.0
2023-10-13 13:30:00,64.47,64.51,64.2,64.39,190590.0,63.3202,63.3595,63.055,63.2416,190590.0
2023-10-13 14:00:00,64.39,64.63,64.31,64.38,243530.0,63.2416,63.4773,63.163,63.2318,243530.0
2023-10-13 14:30:00,64.48,64.71,64.45,64.69,331450.0,63.33,63.5559,63.3005,63.5363,331450.0
2023-10-13 15:00:00,64.69,64.79,64.43,64.62,291370.0,63.5363,63.6345,63.2809,63.4675,291370.0
2023-10-13 15:30:00,64.63,64.66,64.37,64.54,1095760.0,63.4773,63.5068,63.222,63.3889,1095760.0
2023-10-16 09:30:00,64.69,65.55,64.41,64.93,301740.0,63.5363,64.3809,63.2613,63.772,301740.0
2023-10-16 10:00:00,64.98,65.21,64.9,65.09,185850.0,63.8211,64.047,63.7425,63.9291,185850.0
2023-10-16 10:30:00,65.14,65.48,65.12,65.29,197720.0,63.9782,64.3122,63.9586,64.1256,197720.0
2023-10-16 11:00:00,65.36,65.46,65.15,65.3,192900.0,64.1943,64.2925,63.9881,64.1354,192900.0
2023-10-16 11:30:00,65.34,65.41,65.09,65.11,134060.0,64.1747,64.2434,63.9291,63.9488,134060.0
2023-10-16 12:00:00,65.12,65.25,64.96,65.21,155440.0,63.9586,64.0863,63.8014,64.047,155440.0
2023-10-16 12:30:00,65.24,65.27,65.12,65.24,111030.0,64.0765,64.1059,63.9586,64.0765,111030.0
2023-10-16 13:00:00,65.31,65.56,64.94,65.12,116550.0,64.1452,64.3907,63.7818,63.9586,116550.0
2023-10-16 13:30:00,65.12,65.37,65.12,65.34,117150.0,63.9586,64.2041,63.9586,64.1747,117150.0
2023-10-16 14:00:00,65.33,65.38,65.2,65.21,96170.0,64.1648,64.214,64.0372,64.047,96170.0
2023-10-16 14:30:00,65.23,65.31,65.14,65.17,116080.0,64.0666,64.1452,63.9782,64.0077,116080.0
2023-10-16 15:00:00,65.17,65.33,65.07,65.31,141620.0,64.0077,64.1648,63.9095,64.1452,141620.0
2023-10-16 15:30:00,65.31,65.39,65.03,65.1,638360.0,64.1452,64.2238,63.8702,63.9389,638360.0
2023-10-17 09:30:00,64.0,64.0,62.65,63.07,1234660.0,62.8586,62.8586,61.5326,61.9452,1234660.0
2023-10-17 10:00:00,63.01,64.55,62.98,64.38,383240.0,61.8862,63.3988,61.8568,63.2318,383240.0
2023-10-17 10:30:00,64.38,64.87,64.36,64.66,442660.0,63.2318,63.7131,63.2121,63.5068,442660.0
2023-10-17 11:00:00,64.69,64.85,64.49,64.73,243130.0,63.5363,63.6934,63.3398,63.5755,243130.0
2023-10-17 11:30:00,64.71,65.16,64.71,65.04,211470.0,63.5559,63.9979,63.5559,63.88,211470.0
2023-10-17 12:00:00,65.07,65.34,64.96,65.32,149500.0,63.9095,64.1747,63.8014,64.155,149500.0
2023-10-17 12:30:00,65.33,65.34,64.79,64.94,171320.0,64.1648,64.1747,63.6345,63.7818,171320.0
2023-10-17 13:00:00,64.92,65.01,64.86,64.97,64490.0,63.7622,63.8506,63.7032,63.8113,64490.0
2023-10-17 13:30:00,64.94,64.98,64.66,64.67,352710.0,63.7818,63.8211,63.5068,63.5166,352710.0
2023-10-17 14:00:00,64.61,64.88,64.6,64.73,168250.0,63.4577,63.7229,63.4479,63.5755,168250.0
2023-10-17 14:30:00,64.71,64.89,64.67,64.76,178930.0,63.5559,63.7327,63.5166,63.605,178930.0
2023-10-17 15:00:00,64.76,64.76,64.58,64.67,231880.0,63.605,63.605,63.4282,63.5166,231880.0
2023-10-17 15:30:00,64.68,65.04,64.61,65.03,687130.0,63.5264,63.88,63.4577,63.8702,687130.0
2023-10-18 09:30:00,63.8,63.95,62.63,63.66,865550.0,62.6621,62.8095,61.513,62.5246,865550.0
2023-10-18 10:00:00,63.68,64.43,63.41,64.07,330930.0,62.5443,63.2809,62.2791,62.9273,330930.0
2023-10-18 10:30:00,64.11,64.11,63.79,63.93,241270.0,62.9666,62.9666,62.6523,62.7898,241270.0
2023-10-18 11:00:00,63.98,64.47,63.89,64.19,276400.0,62.8389,63.3202,62.7505,63.0452,276400.0
2023-10-18 11:30:00,64.23,64.39,63.92,63.93,231580.0,63.0845,63.2416,62.78,62.7898,231580.0
2023-10-18 12:00:00,63.95,64.41,63.92,64.15,112500.0,62.8095,63.2613,62.78,63.0059,112500.0
2023-10-18 12:30:00,64.15,64.28,64.07,64.15,157880.0,63.0059,63.1336,62.9273,63.0059,157880.0
2023-10-18 13:00:00,64.1,64.52,64.04,64.51,304610.0,62.9568,63.3693,62.8979,63.3595,304610.0
2023-10-18 13:30:00,64.49,64.49,63.82,64.13,399330.0,63.3398,63.3398,62.6818,62.9862,399330.0
2023-10-18 14:00:00,64.1,64.25,63.82,63.96,359710.0,62.9568,63.1041,62.6818,62.8193,359710.0
2023-10-18 14:30:00,63.96,64.14,63.92,64.01,440440.0,62.8193,62.9961,62.78,62.8684,440440.0
2023-10-18 15:00:00,64.02,64.04,63.53,63.83,329280.0,62.8782,62.8979,62.3969,62.6916,329280.0
2023-10-18 15:30:00,63.81,64.32,63.77,64.27,1268340.0,62.672,63.1729,62.6327,63.1238,1268340.0
2023-10-19 09:30:00,62.7,63.25,60.34,60.94,3719260.0,61.5818,62.1219,59.2638,59.8531,3719260.0
2023-10-19 10:00:00,60.93,61.68,60.6,60.6,1499160.0,59.8433,60.5799,59.5192,59.5192,1499160.0
2023-10-19 10:30:00,60.57,60.85,60.37,60.5,836930.0,59.4897,59.7647,59.2933,59.421,836930.0
2023-10-19 11:00:00,60.63,61.14,60.5,60.8,683110.0,59.5487,60.0496,59.421,59.7156,683110.0
2023-10-19 11:30:00,60.84,60.94,60.55,60.58,493800.0,59.7549,59.8531,59.4701,59.4996,493800.0
2023-10-19 12:00:00,60.57,61.06,60.23,60.6,824630.0,59.4897,59.971,59.1558,59.5192,824630.0
2023-10-19 12:30:00,60.63,61.09,60.05,60.93,757620.0,59.5487,60.0005,58.979,59.8433,757620.0
2023-10-19 13:00:00,61.0,61.44,60.99,61.26,614160.0,59.9121,60.3442,59.9022,60.1674,614160.0
2023-10-19 13:30:00,61.32,61.33,60.48,60.75,368290.0,60.2264,60.2362,59.4013,59.6665,368290.0
2023-10-19 14:00:00,60.69,61.06,60.62,60.97,355070.0,59.6076,59.971,59.5388,59.8826,355070.0
2023-10-19 14:30:00,60.91,60.91,60.42,60.42,448860.0,59.8237,59.8237,59.3424,59.3424,448860.0
2023-10-19 15:00:00,60.42,60.65,60.11,60.27,581890.0,59.3424,59.5683,59.0379,59.1951,581890.0
2023-10-19 15:30:00,60.3,60.51,60.02,60.18,1690150.0,59.2246,59.4308,58.9495,59.1067,1690150.0
2023-10-20 09:30:00,60.11,60.8,59.84,60.47,1693550.0,59.0379,59.7156,58.7728,59.3915,1693550.0
2023-10-20 10:00:00,60.43,60.74,60.33,60.42,633850.0,59.3522,59.6567,59.254,59.3424,633850.0
2023-10-20 10:30:00,60.43,60.71,59.96,59.99,544460.0,59.3522,59.6272,58.8906,58.9201,544460.0
2023-10-20 11:00:00,59.94,60.27,59.92,60.0,368950.0,58.871,59.1951,58.8513,58.9299,368950.0
2023-10-20 11:30:00,60.01,60.39,60.01,60.29,178750.0,58.9397,59.313,58.9397,59.2147,178750.0
2023-10-20 12:00:00,60.26,60.27,60.02,60.06,265670.0,59.1853,59.1951,58.9495,58.9888,265670.0
2023-10-20 12:30:00,60.07,60.53,60.07,60.45,218850.0,58.9987,59.4505,58.9987,59.3719,218850.0
2023-10-20 13:00:00,60.47,60.82,60.33,60.57,232180.0,59.3915,59.7353,59.254,59.4897,232180.0
2023-10-20 13:30:00,60.64,60.78,60.51,60.6,154110.0,59.5585,59.696,59.4308,59.5192,154110.0
2023-10-20 14:00:00,60.6,60.6,60.13,60.16,184380.0,59.5192,59.5192,59.0576,59.0871,184380.0
2023-10-20 14:30:00,60.13,60.31,60.04,60.16,167900.0,59.0576,59.2344,58.9692,59.0871,167900.0
2023-10-20 15:00:00,60.15,60.25,60.03,60.1,203610.0,59.0772,59.1754,58.9594,59.0281,203610.0
2023-10-20 15:30:00,60.16,60.2,59.85,60.04,1439660.0,59.0871,59.1263,58.7826,58.9692,1439660.0
2023-10-23 09:30:00,59.63,60.14,58.94,59.82,719830.0,58.5665,59.0674,57.8888,58.7531,719830.0
2023-10-23 10:00:00,59.77,59.77,59.4,59.76,315520.0,58.704,58.704,58.3406,58.6942,315520.0
2023-10-23 10:30:00,59.77,59.84,59.44,59.75,181440.0,58.704,58.7728,58.3799,58.6844,181440.0
2023-10-23 11:00:00,59.79,60.28,59.73,60.2,325580.0,58.7237,59.2049,58.6647,59.1263,325580.0
2023-10-23 11:30:00,60.18,60.29,60.07,60.25,136820.0,59.1067,59.2147,58.9987,59.1754,136820.0
2023-10-23 12:00:00,60.18,60.62,59.97,60.61,239340.0,59.1067,59.5388,58.9004,59.529,239340.0
2023-10-23 12:30:00,60.61,60.72,60.27,60.72,257090.0,59.529,59.6371,59.1951,59.6371,257090.0
2023-10-23 13:00:00,60.73,60.73,60.24,60.38,157990.0,59.6469,59.6469,59.1656,59.3031,157990.0
2023-10-23 13:30:00,60.3,60.59,60.3,60.31,102050.0,59.2246,59.5094,59.2246,59.2344,102050.0
2023-10-23 14:00:00,60.3,60.51,60.29,60.37,180880.0,59.2246,59.4308,59.2147,59.2933,180880.0
2023-10-23 14:30:00,60.41,60.49,60.19,60.33,128050.0,59.3326,59.4112,59.1165,59.254,128050.0
2023-10-23 15:00:00,60.38,60.47,60.14,60.2,247800.0,59.3031,59.3915,59.0674,59.1263,247800.0
2023-10-23 15:30:00,60.18,60.26,59.95,59.95,466130.0,59.1067,59.1853,58.8808,58.8808,466130.0
2023-10-24 09:30:00,60.52,60.55,59.89,60.45,873870.0,59.4406,59.4701,58.8219,59.3719,873870.0
2023-10-24 10:00:00,60.4,60.83,60.12,60.83,348990.0,59.3228,59.7451,59.0478,59.7451,348990.0
2023-10-24 10:30:00,60.89,61.1,60.67,61.02,427290.0,59.804,60.0103,59.588,59.9317,427290.0
2023-10-24 11:00:00,61.05,61.13,60.24,60.3,309420.0,59.9612,60.0398,59.1656,59.2246,309420.0
2023-10-24 11:30:00,60.27,60.47,60.2,60.33,270600.0,59.1951,59.3915,59.1263,59.254,270600.0
2023-10-24 12:00:00,60.43,60.51,60.2,60.2,115310.0,59.3522,59.4308,59.1263,59.1263,115310.0
2023-10-24 12:30:00,60.2,60.28,60.07,60.25,126410.0,59.1263,59.2049,58.9987,59.1754,126410.0
2023-10-24 13:00:00,60.22,60.52,60.22,60.52,133870.0,59.146,59.4406,59.146,59.4406,133870.0
2023-10-24 13:30:00,60.55,60.61,60.26,60.36,133630.0,59.4701,59.529,59.1853,59.2835,133630.0
2023-10-24 14:00:00,60.36,60.6,60.27,60.55,150110.0,59.2835,59.5192,59.1951,59.4701,150110.0
2023-10-24 14:30:00,60.56,60.68,60.52,60.6,286980.0,59.4799,59.5978,59.4406,59.5192,286980.0
2023-10-24 15:00:00,60.6,60.78,60.57,60.65,201020.0,59.5192,59.696,59.4897,59.5683,201020.0
2023-10-24 15:30:00,60.63,60.66,60.37,60.43,621640.0,59.5487,59.5781,59.2933,59.3522,621640.0
2023-10-25 09:30:00,59.67,59.85,58.9,59.12,452650.0,58.6058,58.7826,57.8495,58.0656,452650.0
2023-10-25 10:00:00,59.19,59.24,58.75,58.99,529810.0,58.1344,58.1835,57.7022,57.9379,529810.0
2023-10-25 10:30:00,58.98,59.44,58.98,59.32,253090.0,57.9281,58.3799,57.9281,58.262,253090.0
2023-10-25 11:00:00,59.35,59.58,59.12,59.23,511430.0,58.2915,58.5174,58.0656,58.1736,511430.0
2023-10-25 11:30:00,59.23,59.34,59.02,59.07,197490.0,58.1736,58.2817,57.9674,58.0165,197490.0
2023-10-25 12:00:00,59.08,59.13,58.79,58.95,239000.0,58.0263,58.0754,57.7415,57.8986,239000.0
2023-10-25 12:30:00,58.98,59.07,58.57,58.65,154060.0,57.9281,58.0165,57.5254,57.604,154060.0
2023-10-25 13:00:00,58.6,58.66,58.45,58.51,231260.0,57.5549,57.6138,57.4076,57.4665,231260.0
2023-10-25 13:30:00,58.51,58.51,58.21,58.37,162860.0,57.4665,57.4665,57.1718,57.329,162860.0
2023-10-25 14:00:00,58.36,58.68,58.31,58.61,318070.0,57.3192,57.6334,57.27,57.5647,318070.0
2023-10-25 14:30:00,58.65,58.7,58.27,58.3,194990.0,57.604,57.6531,57.2308,57.2602,194990.0
2023-10-25 15:00:00,58.32,58.45,58.11,58.42,310970.0,57.2799,57.4076,57.0736,57.3781,310970.0
2023-10-25 15:30:00,58.44,58.5,58.22,58.35,830920.0,57.3977,57.4567,57.1817,57.3093,830920.0
2023-10-26 09:30:00,58.91,60.46,58.54,60.23,746870.0,57.8593,59.3817,57.4959,59.1558,746870.0
2023-10-26 10:00:00,60.24,60.44,59.18,59.71,859440.0,59.1656,59.3621,58.1245,58.6451,859440.0
2023-10-26 10:30:00,59.73,59.73,59.08,59.22,402560.0,58.6647,58.6647,58.0263,58.1638,402560.0
2023-10-26 11:00:00,59.22,59.28,58.83,58.85,561070.0,58.1638,58.2227,57.7808,57.8004,561070.0
2023-10-26 11:30:00,58.89,59.09,58.5,58.9,217950.0,57.8397,58.0361,57.4567,57.8495,217950.0
2023-10-26 12:00:00,58.89,59.06,58.4,58.62,248960.0,57.8397,58.0067,57.3584,57.5745,248960.0
2023-10-26 12:30:00,58.63,58.66,58.35,58.51,162640.0,57.5843,57.6138,57.3093,57.4665,162640.0
2023-10-26 13:00:00,58.46,58.91,58.46,58.62,157850.0,57.4174,57.8593,57.4174,57.5745,157850.0
2023-10-26 13:30:00,58.65,59.03,58.55,58.96,100830.0,57.604,57.9772,57.5058,57.9085,100830.0
2023-10-26 14:00:00,58.97,59.11,58.81,59.1,206580.0,57.9183,58.0558,57.7611,58.046,206580.0
2023-10-26 14:30:00,59.07,59.37,59.07,59.37,240990.0,58.0165,58.3111,58.0165,58.3111,240990.0
2023-10-26 15:00:00,59.34,59.45,59.07,59.07,289380.0,58.2817,58.3897,58.0165,58.0165,289380.0
2023-10-26 15:30:00,59.04,59.04,58.4,58.51,887140.0,57.987,57.987,57.3584,57.4665,887140.0
2023-10-27 09:30:00,58.43,59.1,58.43,58.71,341550.0,57.3879,58.046,57.3879,57.6629,341550.0
2023-10-27 10:00:00,58.66,58.84,58.21,58.37,622820.0,57.6138,57.7906,57.1718,57.329,622820.0
2023-10-27 10:30:00,58.33,58.62,58.28,58.54,270360.0,57.2897,57.5745,57.2406,57.4959,270360.0
2023-10-27 11:00:00,58.54,59.36,58.53,59.1,292960.0,57.4959,58.3013,57.4861,58.046,292960.0
2023-10-27 11:30:00,59.03,59.09,58.81,58.85,162060.0,57.9772,58.0361,57.7611,57.8004,162060.0
2023-10-27 12:00:00,58.82,59.0,58.63,58.69,201800.0,57.771,57.9477,57.5843,57.6433,201800.0
2023-10-27 12:30:00,58.75,58.86,58.67,58.71,304610.0,57.7022,57.8102,57.6236,57.6629,304610.0
2023-10-27 13:00:00,58.71,58.76,58.34,58.45,241050.0,57.6629,57.712,57.2995,57.4076,241050.0
2023-10-27 13:30:00,58.44,58.56,58.32,58.36,108700.0,57.3977,57.5156,57.2799,57.3192,108700.0
2023-10-27 14:00:00,58.43,58.46,58.24,58.32,89850.0,57.3879,57.4174,57.2013,57.2799,89850.0
2023-10-27 14:30:00,58.31,58.66,58.29,58.43,327250.0,57.27,57.6138,57.2504,57.3879,327250.0
2023-10-27 15:00:00,58.42,58.51,58.21,58.36,278770.0,57.3781,57.4665,57.1718,57.3192,278770.0
2023-10-27 15:30:00,58.38,58.43,58.08,58.4,1193900.0,57.3388,57.3879,57.0441,57.3584,1193900.0
2023-10-30 09:30:00,58.24,59.24,57.88,59.17,650260.0,57.2013,58.1835,56.8477,58.1147,650260.0
2023-10-30 10:00:00,59.15,59.34,58.1,58.34,508250.0,58.0951,58.2817,57.0638,57.2995,508250.0
2023-10-30 10:30:00,58.24,58.36,58.0,58.28,193320.0,57.2013,57.3192,56.9656,57.2406,193320.0
2023-10-30 11:00:00,58.41,58.62,58.1,58.19,179640.0,57.3683,57.5745,57.0638,57.1522,179640.0
2023-10-30 11:30:00,58.2,58.27,57.97,58.27,148660.0,57.162,57.2308,56.9361,57.2308,148660.0
2023-10-30 12:00:00,58.26,58.3,57.95,57.98,106750.0,57.2209,57.2602,56.9165,56.9459,106750.0
2023-10-30 12:30:00,57.98,58.07,57.72,57.89,120000.0,56.9459,57.0343,56.6906,56.8575,120000.0
2023-10-30 13:00:00,57.89,58.28,57.86,58.28,95680.0,56.8575,57.2406,56.8281,57.2406,95680.0
2023-10-30 13:30:00,58.28,58.69,58.2,58.53,234650.0,57.2406,57.6433,57.162,57.4861,234650.0
2023-10-30 14:00:00,58.52,58.63,58.4,58.41,445910.0,57.4763,57.5843,57.3584,57.3683,445910.0
2023-10-30 14:30:00,58.41,58.67,58.37,58.56,228600.0,57.3683,57.6236,57.329,57.5156,228600.0
2023-10-30 15:00:00,58.57,58.74,58.5,58.64,224510.0,57.5254,57.6924,57.4567,57.5942,224510.0
2023-10-30 15:30:00,58.66,58.71,58.33,58.34,622510.0,57.6138,57.6629,57.2897,57.2995,622510.0
2023-10-31 09:30:00,58.55,58.63,57.44,57.85,402820.0,57.5058,57.5843,56.4156,56.8183,402820.0
2023-10-31 10:00:00,57.78,58.4,57.67,58.4,219470.0,56.7495,57.3584,56.6415,57.3584,219470.0
2023-10-31 10:30:00,58.34,58.58,57.84,58.55,236890.0,57.2995,57.5352,56.8084,57.5058,236890.0
2023-10-31 11:00:00,58.53,58.64,58.31,58.38,412300.0,57.4861,57.5942,57.27,57.3388,412300.0
2023-10-31 11:30:00,58.38,58.79,58.38,58.63,214740.0,57.3388,57.7415,57.3388,57.5843,214740.0
2023-10-31 12:00:00,58.64,58.65,58.27,58.52,146150.0,57.5942,57.604,57.2308,57.4763,146150.0
2023-10-31 12:30:00,58.5,58.75,58.33,58.7,110640.0,57.4567,57.7022,57.2897,57.6531,110640.0
2023-10-31 13:00:00,58.72,58.77,58.56,58.59,99000.0,57.6727,57.7218,57.5156,57.5451,99000.0
2023-10-31 13:30:00,58.62,59.0,58.62,58.98,236570.0,57.5745,57.9477,57.5745,57.9281,236570.0
2023-10-31 14:00:00,58.93,59.01,58.68,58.68,118920.0,57.879,57.9576,57.6334,57.6334,118920.0
2023-10-31 14:30:00,58.75,58.98,58.75,58.94,134270.0,57.7022,57.9281,57.7022,57.8888,134270.0
2023-10-31 15:00:00,58.97,59.08,58.83,58.87,231370.0,57.9183,58.0263,57.7808,57.8201,231370.0
2023-10-31 15:30:00,58.88,58.95,58.75,58.83,695980.0,57.8299,57.8986,57.7022,57.7808,695980.0
2023-11-01 09:30:00,59.29,59.65,58.88,59.11,450640.0,58.2326,58.5861,57.8299,58.0558,450640.0
2023-11-01 10:00:00,59.1,59.52,58.91,59.52,201770.0,58.046,58.4585,57.8593,58.4585,201770.0
2023-11-01 10:30:00,59.55,59.73,59.31,59.42,360420.0,58.4879,58.6647,58.2522,58.3603,360420.0
2023-11-01 11:00:00,59.36,59.48,58.95,59.26,208840.0,58.3013,58.4192,57.8986,58.2031,208840.0
2023-11-01 11:30:00,59.29,59.38,59.14,59.35,70360.0,58.2326,58.321,58.0852,58.2915,70360.0
2023-11-01 12:00:00,59.38,59.43,59.2,59.26,72270.0,58.321,58.3701,58.1442,58.2031,72270.0
2023-11-01 12:30:00,59.3,59.36,59.12,59.3,142120.0,58.2424,58.3013,58.0656,58.2424,142120.0
2023-11-01 13:00:00,59.3,59.51,59.25,59.37,135480.0,58.2424,58.4486,58.1933,58.3111,135480.0
2023-11-01 13:30:00,59.35,59.55,59.32,59.54,110750.0,58.2915,58.4879,58.262,58.4781,110750.0
2023-11-01 14:00:00,59.55,59.75,59.3,59.48,310240.0,58.4879,58.6844,58.2424,58.4192,310240.0
2023-11-01 14:30:00,59.58,59.95,59.24,59.85,235270.0,58.5174,58.8808,58.1835,58.7826,235270.0
2023-11-01 15:00:00,59.86,60.56,59.86,60.4,646200.0,58.7924,59.4799,58.7924,59.3228,646200.0
2023-11-01 15:30:00,60.37,60.76,60.37,60.67,1089060.0,59.2933,59.6764,59.2933,59.588,1089060.0
2023-11-02 09:30:00,62.25,62.88,62.01,62.37,1097050.0,61.1398,61.7585,60.9041,61.2576,1097050.0
2023-11-02 10:00:00,62.26,62.5,61.82,62.48,461520.0,61.1496,61.3853,60.7174,61.3657,461520.0
2023-11-02 10:30:00,62.52,62.9,62.2,62.75,469650.0,61.405,61.7782,61.0907,61.6309,469650.0
2023-11-02 11:00:00,62.74,62.8,62.47,62.6,232080.0,61.621,61.68,61.3559,61.4835,232080.0
2023-11-02 11:30:00,62.64,62.73,62.5,62.59,312020.0,61.5228,61.6112,61.3853,61.4737,312020.0
2023-11-02 12:00:00,62.63,62.76,62.44,62.51,229230.0,61.513,61.6407,61.3264,61.3951,229230.0
2023-11-02 12:30:00,62.48,62.6,62.43,62.5,181820.0,61.3657,61.4835,61.3166,61.3853,181820.0
2023-11-02 13:00:00,62.46,62.78,62.39,62.72,218250.0,61.346,61.6603,61.2773,61.6014,218250.0
2023-11-02 13:30:00,62.72,62.89,62.66,62.75,324120.0,61.6014,61.7684,61.5425,61.6309,324120.0
2023-11-02 14:00:00,62.74,62.84,62.65,62.76,252000.0,61.621,61.7193,61.5326,61.6407,252000.0
2023-11-02 14:30:00,62.73,62.93,62.72,62.91,488690.0,61.6112,61.8076,61.6014,61.788,488690.0
2023-11-02 15:00:00,62.92,63.14,62.65,62.65,355070.0,61.7978,62.0139,61.5326,61.5326,355070.0
2023-11-02 15:30:00,62.65,62.66,62.32,62.34,767310.0,61.5326,61.5425,61.2085,61.2282,767310.0
2023-11-03 09:30:00,62.92,63.69,62.69,63.6,1112330.0,61.7978,62.5541,61.5719,62.4657,1112330.0
2023-11-03 10:00:00,63.66,63.78,62.96,63.03,363210.0,62.5246,62.6425,61.8371,61.9059,363210.0
2023-11-03 10:30:00,63.04,63.18,62.83,63.15,284210.0,61.9157,62.0532,61.7094,62.0237,284210.0
2023-11-03 11:00:00,63.21,63.3,62.98,62.99,156630.0,62.0827,62.1711,61.8568,61.8666,156630.0
2023-11-03 11:30:00,62.94,63.36,62.9,63.25,105030.0,61.8175,62.23,61.7782,62.1219,105030.0
2023-11-03 12:00:00,63.26,63.41,63.19,63.33,133620.0,62.1318,62.2791,62.063,62.2005,133620.0
2023-11-03 12:30:00,63.39,63.48,63.25,63.48,128330.0,62.2594,62.3478,62.1219,62.3478,128330.0
2023-11-03 13:00:00,63.44,63.57,63.43,63.51,149840.0,62.3086,62.4362,62.2987,62.3773,149840.0
2023-11-03 13:30:00,63.55,63.82,63.49,63.75,191030.0,62.4166,62.6818,62.3577,62.613,191030.0
2023-11-03 14:00:00,63.73,63.78,63.56,63.7,255660.0,62.5934,62.6425,62.4264,62.5639,255660.0
2023-11-03 14:30:00,63.7,63.85,63.67,63.85,274060.0,62.5639,62.7112,62.5345,62.7112,274060.0
2023-11-03 15:00:00,63.85,63.94,63.69,63.71,214210.0,62.7112,62.7996,62.5541,62.5737,214210.0
2023-11-03 15:30:00,63.67,63.71,63.36,63.39,643870.0,62.5345,62.5737,62.23,62.2594,643870.0
2023-11-06 09:30:00,63.41,63.81,62.81,63.13,510690.0,62.2791,62.672,61.6898,62.0041,510690.0
2023-11-06 10:00:00,63.15,63.33,63.02,63.09,120750.0,62.0237,62.2005,61.896,61.9648,120750.0
2023-11-06 10:30:00,63.09,63.35,63.0,63.35,198240.0,61.9648,62.2202,61.8764,62.2202,198240.0
2023-11-06 11:00:00,63.37,63.52,63.28,63.45,143310.0,62.2398,62.3871,62.1514,62.3184,143310.0
2023-11-06 11:30:00,63.36,63.43,63.25,63.37,102440.0,62.23,62.2987,62.1219,62.2398,102440.0
2023-11-06 12:00:00,63.4,63.4,63.21,63.33,183620.0,62.2693,62.2693,62.0827,62.2005,183620.0
2023-11-06 12:30:00,63.34,63.45,63.23,63.4,122800.0,62.2103,62.3184,62.1023,62.2693,122800.0
2023-11-06 13:00:00,63.44,63.44,63.1,63.21,190960.0,62.3086,62.3086,61.9746,62.0827,190960.0
2023-11-06 13:30:00,63.21,63.43,63.21,63.33,111460.0,62.0827,62.2987,62.0827,62.2005,111460.0
2023-11-06 14:00:00,63.32,63.39,63.22,63.33,127700.0,62.1907,62.2594,62.0925,62.2005,127700.0
2023-11-06 14:30:00,63.33,63.56,63.3,63.49,134590.0,62.2005,62.4264,62.1711,62.3577,134590.0
2023-11-06 15:00:00,63.54,63.62,63.49,63.54,118790.0,62.4068,62.4853,62.3577,62.4068,118790.0
2023-11-06 15:30:00,63.57,63.96,63.52,63.94,649370.0,62.4362,62.8193,62.3871,62.7996,649370.0
2023-11-07 09:30:00,63.9,64.4,63.67,64.4,388540.0,62.7603,63.2514,62.5345,63.2514,388540.0
2023-11-07 10:00:00,64.42,64.52,64.16,64.34,195480.0,63.2711,63.3693,63.0157,63.1925,195480.0
2023-11-07 10:30:00,64.34,64.71,64.3,64.52,352670.0,63.1925,63.5559,63.1532,63.3693,352670.0
2023-11-07 11:00:00,64.55,64.55,64.3,64.53,196140.0,63.3988,63.3988,63.1532,63.3791,196140.0
2023-11-07 11:30:00,64.5,64.61,64.33,64.39,250750.0,63.3496,63.4577,63.1827,63.2416,250750.0
2023-11-07 12:00:00,64.35,64.35,63.96,63.97,191390.0,63.2023,63.2023,62.8193,62.8291,191390.0
2023-11-07 12:30:00,63.96,64.22,63.85,64.22,265870.0,62.8193,63.0746,62.7112,63.0746,265870.0
2023-11-07 13:00:00,64.22,64.33,64.13,64.14,149860.0,63.0746,63.1827,62.9862,62.9961,149860.0
2023-11-07 13:30:00,64.18,64.27,64.12,64.22,128890.0,63.0354,63.1238,62.9764,63.0746,128890.0
2023-11-07 14:00:00,64.23,64.29,64.15,64.24,113500.0,63.0845,63.1434,63.0059,63.0943,113500.0
2023-11-07 14:30:00,64.28,64.31,64.14,64.16,111460.0,63.1336,63.163,62.9961,63.0157,111460.0
2023-11-07 15:00:00,64.16,64.38,64.08,64.33,142270.0,63.0157,63.2318,62.9371,63.1827,142270.0
2023-11-07 15:30:00,64.34,64.35,64.06,64.13,570910.0,63.1925,63.2023,62.9175,62.9862,570910.0
2023-11-08 09:30:00,64.46,64.89,64.19,64.61,393990.0,63.3104,63.7327,63.0452,63.4577,393990.0
2023-11-08 10:00:00,64.65,64.66,64.36,64.42,564850.0,63.497,63.5068,63.2121,63.2711,564850.0
2023-11-08 10:30:00,64.38,64.5,64.22,64.29,352270.0,63.2318,63.3496,63.0746,63.1434,352270.0
2023-11-08 11:00:00,64.28,64.65,64.11,64.65,289500.0,63.1336,63.497,62.9666,63.497,289500.0
2023-11-08 11:30:00,64.65,64.91,64.63,64.7,211190.0,63.497,63.7523,63.4773,63.5461,211190.0
2023-11-08 12:00:00,64.64,64.69,64.22,64.34,305160.0,63.4872,63.5363,63.0746,63.1925,305160.0
2023-11-08 12:30:00,64.34,64.57,64.26,64.43,304940.0,63.1925,63.4184,63.1139,63.2809,304940.0
2023-11-08 13:00:00,64.43,64.59,64.35,64.5,100210.0,63.2809,63.438,63.2023,63.3496,100210.0
2023-11-08 13:30:00,64.51,64.6,64.5,64.53,69720.0,63.3595,63.4479,63.3496,63.3791,69720.0
2023-11-08 14:00:00,64.54,64.66,64.49,64.51,92320.0,63.3889,63.5068,63.3398,63.3595,92320.0
2023-11-08 14:30:00,64.56,64.74,64.56,64.64,106000.0,63.4086,63.5854,63.4086,63.4872,106000.0
2023-11-08 15:00:00,64.64,64.75,64.51,64.75,124570.0,63.4872,63.5952,63.3595,63.5952,124570.0
2023-11-08 15:30:00,64.71,64.8,64.59,64.79,361100.0,63.5559,63.6443,63.438,63.6345,361100.0
2023-11-09 09:30:00,65.0,66.19,64.85,66.19,560250.0,63.8407,65.0095,63.6934,65.0095,560250.0
2023-11-09 10:00:00,66.27,66.44,66.06,66.26,741000.0,65.0881,65.255,64.8818,65.0783,741000.0
2023-11-09 10:30:00,66.27,66.46,66.13,66.32,356110.0,65.0881,65.2747,64.9506,65.1372,356110.0
2023-11-09 11:00:00,66.35,66.67,66.25,66.55,402340.0,65.1667,65.4809,65.0684,65.3631,402340.0
2023-11-09 11:30:00,66.55,66.85,66.51,66.75,351330.0,65.3631,65.6577,65.3238,65.5595,351330.0
2023-11-09 12:00:00,66.72,66.72,66.19,66.3,390770.0,65.5301,65.5301,65.0095,65.1175,390770.0
2023-11-09 12:30:00,66.21,66.37,66.14,66.28,198060.0,65.0292,65.1863,64.9604,65.0979,198060.0
2023-11-09 13:00:00,66.26,66.29,65.63,66.24,328310.0,65.0783,65.1077,64.4595,65.0586,328310.0
2023-11-09 13:30:00,66.17,66.4,65.85,65.86,165960.0,64.9899,65.2158,64.6756,64.6854,165960.0
2023-11-09 14:00:00,65.91,65.97,65.51,65.78,212530.0,64.7345,64.7934,64.3416,64.6068,212530.0
2023-11-09 14:30:00,65.84,65.88,65.4,65.44,246630.0,64.6658,64.705,64.2336,64.2729,246630.0
2023-11-09 15:00:00,65.4,65.4,65.15,65.31,148150.0,64.2336,64.2336,63.9881,64.1452,148150.0
2023-11-09 15:30:00,65.26,65.31,64.94,65.03,824250.0,64.0961,64.1452,63.7818,63.8702,824250.0
2023-11-10 09:30:00,66.11,66.57,65.64,66.2,584740.0,64.9309,65.3827,64.4693,65.0193,584740.0
2023-11-10 10:00:00,66.2,66.51,66.05,66.43,268440.0,65.0193,65.3238,64.872,65.2452,268440.0
2023-11-10 10:30:00,66.4,66.85,66.38,66.82,257850.0,65.2158,65.6577,65.1961,65.6283,257850.0
2023-11-10 11:00:00,66.81,67.24,66.76,67.11,337850.0,65.6185,66.0408,65.5693,65.9131,337850.0
2023-11-10 11:30:00,67.11,67.33,67.0,67.32,238180.0,65.9131,66.1292,65.8051,66.1194,238180.0
2023-11-10 12:00:00,67.3,67.73,67.29,67.66,325060.0,66.0997,66.522,66.0899,66.4533,325060.0
2023-11-10 12:30:00,67.66,68.37,67.64,68.09,583010.0,66.4533,67.1506,66.4336,66.8756,583010.0
2023-11-10 13:00:00,68.08,68.15,67.87,68.13,232750.0,66.8658,66.9346,66.6595,66.9149,232750.0
2023-11-10 13:30:00,68.15,68.48,68.15,68.42,307790.0,66.9346,67.2587,66.9346,67.1997,307790.0
2023-11-10 14:00:00,68.42,68.53,68.34,68.44,342130.0,67.1997,67.3078,67.1212,67.2194,342130.0
2023-11-10 14:30:00,68.44,68.56,68.3,68.52,229180.0,67.2194,67.3372,67.0819,67.298,229180.0
2023-11-10 15:00:00,68.54,68.79,68.49,68.57,397290.0,67.3176,67.5631,67.2685,67.3471,397290.0
2023-11-10 15:30:00,68.52,68.71,68.46,68.53,1071830.0,67.298,67.4846,67.239,67.3078,1071830.0
2023-11-13 09:30:00,67.9,68.0,67.05,67.3,612470.0,66.689,66.7872,65.8542,66.0997,612470.0
2023-11-13 10:00:00,67.29,67.76,67.11,67.31,280760.0,66.0899,66.5515,65.9131,66.1095,280760.0
2023-11-13 10:30:00,67.3,67.5,67.11,67.37,129860.0,66.0997,66.2961,65.9131,66.1685,129860.0
2023-11-13 11:00:00,67.41,67.49,67.26,67.49,166800.0,66.2077,66.2863,66.0604,66.2863,166800.0
2023-11-13 11:30:00,67.48,67.69,67.43,67.63,172780.0,66.2765,66.4828,66.2274,66.4238,172780.0
2023-11-13 12:00:00,67.63,67.63,67.33,67.36,136690.0,66.4238,66.4238,66.1292,66.1586,136690.0
2023-11-13 12:30:00,67.39,67.58,67.35,67.51,250000.0,66.1881,66.3747,66.1488,66.306,250000.0
2023-11-13 13:00:00,67.51,67.69,67.48,67.6,242170.0,66.306,66.4828,66.2765,66.3944,242170.0
2023-11-13 13:30:00,67.59,67.75,67.56,67.63,132650.0,66.3845,66.5417,66.3551,66.4238,132650.0
2023-11-13 14:00:00,67.63,67.71,67.59,67.67,145110.0,66.4238,66.5024,66.3845,66.4631,145110.0
2023-11-13 14:30:00,67.67,67.75,67.55,67.64,126260.0,66.4631,66.5417,66.3453,66.4336,126260.0
2023-11-13 15:00:00,67.64,67.67,67.49,67.56,87400.0,66.4336,66.4631,66.2863,66.3551,87400.0
2023-11-13 15:30:00,67.55,67.63,67.26,67.34,408580.0,66.3453,66.4238,66.0604,66.139,408580.0
2023-11-14 09:30:00,69.1,69.36,68.4,68.55,479280.0,67.8676,68.123,67.1801,67.3274,479280.0
2023-11-14 10:00:00,68.58,68.8,68.39,68.75,339310.0,67.3569,67.573,67.1703,67.5239,339310.0
2023-11-14 10:30:00,68.69,69.09,68.69,68.92,339740.0,67.4649,67.8578,67.4649,67.6908,339740.0
2023-11-14 11:00:00,68.88,68.94,68.71,68.89,152200.0,67.6515,67.7105,67.4846,67.6614,152200.0
2023-11-14 11:30:00,68.86,68.89,68.55,68.71,129510.0,67.6319,67.6614,67.3274,67.4846,129510.0
2023-11-14 12:00:00,68.68,69.08,68.68,69.01,115840.0,67.4551,67.848,67.4551,67.7792,115840.0
2023-11-14 12:30:00,68.98,69.16,68.89,69.16,139450.0,67.7497,67.9265,67.6614,67.9265,139450.0
2023-11-14 13:00:00,69.13,69.14,69.01,69.1,128090.0,67.8971,67.9069,67.7792,67.8676,128090.0
2023-11-14 13:30:00,69.13,69.21,69.02,69.17,122920.0,67.8971,67.9756,67.789,67.9364,122920.0
2023-11-14 14:00:00,69.11,69.12,68.98,69.09,189220.0,67.8774,67.8873,67.7497,67.8578,189220.0
2023-11-14 14:30:00,69.1,69.31,69.1,69.25,106410.0,67.8676,68.0739,67.8676,68.0149,106410.0
2023-11-14 15:00:00,69.26,69.6,69.26,69.44,188570.0,68.0248,68.3587,68.0248,68.2015,188570.0
2023-11-14 15:30:00,69.46,69.62,69.39,69.5,646180.0,68.2212,68.3783,68.1524,68.2605,646180.0
2023-11-15 09:30:00,69.82,69.82,69.23,69.23,293090.0,68.5748,68.5748,67.9953,67.9953,293090.0
2023-11-15 10:00:00,69.32,69.91,69.27,69.77,92500.0,68.0837,68.6632,68.0346,68.5257,92500.0
2023-11-15 10:30:00,69.76,69.92,69.72,69.86,114990.0,68.5158,68.673,68.4766,68.6141,114990.0
2023-11-15 11:00:00,69.88,69.96,69.72,69.96,87580.0,68.6337,68.7123,68.4766,68.7123,87580.0
2023-11-15 11:30:00,69.93,69.93,69.55,69.58,102770.0,68.6828,68.6828,68.3096,68.339,102770.0
2023-11-15 12:00:00,69.56,69.68,69.4,69.65,163410.0,68.3194,68.4373,68.1623,68.4078,163410.0
2023-11-15 12:30:00,69.69,69.78,69.6,69.65,93330.0,68.4471,68.5355,68.3587,68.4078,93330.0
2023-11-15 13:00:00,69.61,69.67,69.15,69.53,124630.0,68.3685,68.4274,67.9167,68.2899,124630.0
2023-11-15 13:30:00,69.55,69.7,69.52,69.69,58250.0,68.3096,68.4569,68.2801,68.4471,58250.0
2023-11-15 14:00:00,69.7,69.8,69.62,69.77,135840.0,68.4569,68.5551,68.3783,68.5257,135840.0
2023-11-15 14:30:00,69.78,69.83,69.67,69.73,70560.0,68.5355,68.5846,68.4274,68.4864,70560.0
2023-11-15 15:00:00,69.71,69.85,69.64,69.79,101290.0,68.4667,68.6042,68.398,68.5453,101290.0
2023-11-15 15:30:00,69.79,69.84,69.63,69.82,470490.0,68.5453,68.5944,68.3882,68.5748,470490.0
2023-11-16 09:30:00,69.9,70.59,69.58,70.47,697640.0,68.6533,69.331,68.339,69.2132,697640.0
2023-11-16 10:00:00,70.48,70.63,70.15,70.27,268670.0,69.223,69.3703,68.8989,69.0167,268670.0
2023-11-16 10:30:00,70.3,70.39,69.82,70.16,130430.0,69.0462,69.1346,68.5748,68.9087,130430.0
2023-11-16 11:00:00,70.11,70.34,70.09,70.17,281480.0,68.8596,69.0855,68.84,68.9185,281480.0
2023-11-16 11:30:00,70.13,70.21,69.86,70.17,131880.0,68.8792,68.9578,68.6141,68.9185,131880.0
2023-11-16 12:00:00,70.16,70.33,70.12,70.27,156670.0,68.9087,69.0757,68.8694,69.0167,156670.0
2023-11-16 12:30:00,70.3,70.48,70.21,70.35,183330.0,69.0462,69.223,68.9578,69.0953,183330.0
2023-11-16 13:00:00,70.35,70.39,70.11,70.29,90430.0,69.0953,69.1346,68.8596,69.0364,90430.0
2023-11-16 13:30:00,70.3,70.34,70.12,70.26,80510.0,69.0462,69.0855,68.8694,69.0069,80510.0
2023-11-16 14:00:00,70.28,70.42,70.27,70.31,118500.0,69.0266,69.1641,69.0167,69.056,118500.0
2023-11-16 14:30:00,70.3,70.59,70.29,70.45,108280.0,69.0462,69.331,69.0364,69.1935,108280.0
2023-11-16 15:00:00,70.49,70.49,70.2,70.27,157140.0,69.2328,69.2328,68.948,69.0167,157140.0
2023-11-16 15:30:00,70.27,70.37,69.76,70.03,787990.0,69.0167,69.115,68.5158,68.781,787990.0
2023-11-17 09:30:00,69.16,70.16,68.8,70.12,1429200.0,67.9265,68.9087,67.573,68.8694,1429200.0
2023-11-17 10:00:00,70.1,70.15,69.67,69.76,358940.0,68.8498,68.8989,68.4274,68.5158,358940.0
2023-11-17 10:30:00,69.76,69.77,69.41,69.47,143940.0,68.5158,68.5257,68.1721,68.231,143940.0
2023-11-17 11:00:00,69.45,69.62,69.3,69.4,355800.0,68.2114,68.3783,68.064,68.1623,355800.0
2023-11-17 11:30:00,69.48,69.55,69.35,69.46,143280.0,68.2408,68.3096,68.1131,68.2212,143280.0
2023-11-17 12:00:00,69.43,69.58,69.36,69.43,98380.0,68.1917,68.339,68.123,68.1917,98380.0
2023-11-17 12:30:00,69.44,69.56,69.4,69.55,127690.0,68.2015,68.3194,68.1623,68.3096,127690.0
2023-11-17 13:00:00,69.6,69.87,69.56,69.75,206040.0,68.3587,68.6239,68.3194,68.506,206040.0
2023-11-17 13:30:00,69.75,69.81,69.63,69.73,118790.0,68.506,68.5649,68.3882,68.4864,118790.0
2023-11-17 14:00:00,69.77,70.04,69.77,69.88,154170.0,68.5257,68.7908,68.5257,68.6337,154170.0
2023-11-17 14:30:00,69.88,69.96,69.8,69.93,156790.0,68.6337,68.7123,68.5551,68.6828,156790.0
2023-11-17 15:00:00,69.95,70.06,69.84,70.03,218650.0,68.7024,68.8105,68.5944,68.781,218650.0
2023-11-17 15:30:00,70.03,70.1,69.83,70.01,808980.0,68.781,68.8498,68.5846,68.7614,808980.0
2023-11-20 09:30:00,69.73,70.53,69.73,70.39,565230.0,68.4864,69.2721,68.4864,69.1346,565230.0
2023-11-20 10:00:00,70.35,70.78,70.32,70.74,185820.0,69.0953,69.5176,69.0658,69.4784,185820.0
2023-11-20 10:30:00,70.76,70.78,70.55,70.74,196710.0,69.498,69.5176,69.2917,69.4784,196710.0
2023-11-20 11:00:00,70.77,70.96,70.73,70.96,279550.0,69.5078,69.6944,69.4685,69.6944,279550.0
2023-11-20 11:30:00,70.97,71.12,70.9,70.94,220540.0,69.7043,69.8516,69.6355,69.6748,220540.0
2023-11-20 12:00:00,70.94,71.1,70.94,71.04,131670.0,69.6748,69.8319,69.6748,69.773,131670.0
2023-11-20 12:30:00,70.98,71.33,70.98,71.27,196980.0,69.7141,70.0578,69.7141,69.9989,196980.0
2023-11-20 13:00:00,71.27,71.8,71.26,71.78,268760.0,69.9989,70.5195,69.9891,70.4998,268760.0
2023-11-20 13:30:00,71.79,71.87,71.67,71.8,192750.0,70.5096,70.5882,70.3918,70.5195,192750.0
2023-11-20 14:00:00,71.81,71.87,71.69,71.74,131580.0,70.5293,70.5882,70.4114,70.4605,131580.0
2023-11-20 14:30:00,71.78,72.0,71.76,71.97,155370.0,70.4998,70.7159,70.4802,70.6864,155370.0
2023-11-20 15:00:00,71.95,72.1,71.92,71.99,251790.0,70.6668,70.8141,70.6373,70.7061,251790.0
2023-11-20 15:30:00,72.0,72.07,71.86,71.92,579430.0,70.7159,70.7846,70.5784,70.6373,579430.0
2023-11-21 09:30:00,71.6,71.6,70.82,71.07,453890.0,70.323,70.323,69.5569,69.8025,453890.0
2023-11-21 10:00:00,71.17,71.42,70.77,70.77,354560.0,69.9007,70.1462,69.5078,69.5078,354560.0
2023-11-21 10:30:00,70.74,70.77,70.41,70.46,347590.0,69.4784,69.5078,69.1542,69.2034,347590.0
2023-11-21 11:00:00,70.45,70.53,70.35,70.45,202510.0,69.1935,69.2721,69.0953,69.1935,202510.0
2023-11-21 11:30:00,70.49,70.62,70.36,70.52,155350.0,69.2328,69.3605,69.1051,69.2623,155350.0
2023-11-21 12:00:00,70.54,70.69,70.51,70.64,105040.0,69.2819,69.4293,69.2525,69.3801,105040.0
2023-11-21 12:30:00,70.61,70.77,70.51,70.76,91960.0,69.3507,69.5078,69.2525,69.498,91960.0
2023-11-21 13:00:00,70.73,70.73,70.44,70.51,79620.0,69.4685,69.4685,69.1837,69.2525,79620.0
2023-11-21 13:30:00,70.53,70.55,70.43,70.51,82780.0,69.2721,69.2917,69.1739,69.2525,82780.0
2023-11-21 14:00:00,70.5,70.71,70.48,70.7,113720.0,69.2426,69.4489,69.223,69.4391,113720.0
2023-11-21 14:30:00,70.71,70.81,70.65,70.81,222070.0,69.4489,69.5471,69.39,69.5471,222070.0
2023-11-21 15:00:00,70.81,70.94,70.72,70.94,180600.0,69.5471,69.6748,69.4587,69.6748,180600.0
2023-11-21 15:30:00,70.94,70.94,70.63,70.73,613470.0,69.6748,69.6748,69.3703,69.4685,613470.0
2023-11-22 09:30:00,71.5,72.82,71.45,71.96,660370.0,70.2248,71.5213,70.1757,70.6766,660370.0
2023-11-22 10:00:00,71.96,71.96,71.34,71.71,135090.0,70.6766,70.6766,70.0677,70.4311,135090.0
2023-11-22 10:30:00,71.77,71.97,71.63,71.87,301480.0,70.49,70.6864,70.3525,70.5882,301480.0
2023-11-22 11:00:00,71.85,72.15,71.81,72.01,207110.0,70.5686,70.8632,70.5293,70.7257,207110.0
2023-11-22 11:30:00,72.04,72.22,71.94,72.2,193070.0,70.7552,70.932,70.657,70.9123,193070.0
2023-11-22 12:00:00,72.25,72.31,72.15,72.25,96780.0,70.9614,71.0204,70.8632,70.9614,96780.0
2023-11-22 12:30:00,72.26,72.38,71.99,72.11,150710.0,70.9713,71.0891,70.7061,70.8239,150710.0
2023-11-22 13:00:00,72.11,72.3,72.08,72.27,95310.0,70.8239,71.0105,70.7945,70.9811,95310.0
2023-11-22 13:30:00,72.28,72.4,72.25,72.32,216360.0,70.9909,71.1088,70.9614,71.0302,216360.0
2023-11-22 14:00:00,72.35,72.4,72.14,72.14,124780.0,71.0596,71.1088,70.8534,70.8534,124780.0
2023-11-22 14:30:00,72.13,72.13,71.51,71.82,153220.0,70.8436,70.8436,70.2346,70.5391,153220.0
2023-11-22 15:00:00,71.86,71.87,71.66,71.72,363070.0,70.5784,70.5882,70.382,70.4409,363070.0
2023-11-22 15:30:00,71.73,71.84,71.7,71.75,343220.0,70.4507,70.5587,70.4212,70.4703,343220.0
2023-11-24 09:30:00,71.65,72.21,71.5,71.81,223170.0,70.3721,70.9221,70.2248,70.5293,223170.0
2023-11-24 10:00:00,71.81,71.9,71.67,71.84,109000.0,70.5293,70.6177,70.3918,70.5587,109000.0
2023-11-24 10:30:00,71.81,71.93,71.79,71.92,95710.0,70.5293,70.6471,70.5096,70.6373,95710.0
2023-11-24 11:00:00,71.91,71.95,71.8,71.84,96400.0,70.6275,70.6668,70.5195,70.5587,96400.0
2023-11-24 11:30:00,71.88,72.05,71.88,72.0,55470.0,70.598,70.765,70.598,70.7159,55470.0
2023-11-24 12:00:00,71.95,72.04,71.91,71.98,139600.0,70.6668,70.7552,70.6275,70.6962,139600.0
2023-11-24 12:30:00,71.99,72.01,71.68,71.79,186730.0,70.7061,70.7257,70.4016,70.5096,186730.0
2023-11-27 09:30:00,71.5,71.96,71.07,71.96,282890.0,70.2248,70.6766,69.8025,70.6766,282890.0
2023-11-27 10:00:00,71.96,72.25,71.87,72.19,174300.0,70.6766,70.9614,70.5882,70.9025,174300.0
2023-11-27 10:30:00,72.23,72.57,72.21,72.57,231250.0,70.9418,71.2757,70.9221,71.2757,231250.0
2023-11-27 11:00:00,72.57,72.78,72.5,72.71,169990.0,71.2757,71.482,71.207,71.4132,169990.0
2023-11-27 11:30:00,72.69,72.85,72.69,72.79,134480.0,71.3936,71.5507,71.3936,71.4918,134480.0
2023-11-27 12:00:00,72.79,73.05,72.78,72.9,265830.0,71.4918,71.7472,71.482,71.5998,265830.0
2023-11-27 12:30:00,72.91,72.97,72.8,72.89,130440.0,71.6097,71.6686,71.5016,71.59,130440.0
2023-11-27 13:00:00,72.88,73.1,72.83,72.88,126410.0,71.5802,71.7963,71.5311,71.5802,126410.0
2023-11-27 13:30:00,72.92,73.04,72.69,72.69,118430.0,71.6195,71.7373,71.3936,71.3936,118430.0
2023-11-27 14:00:00,72.76,72.81,72.6,72.65,90460.0,71.4623,71.5114,71.3052,71.3543,90460.0
2023-11-27 14:30:00,72.68,72.69,72.36,72.52,109470.0,71.3838,71.3936,71.0695,71.2266,109470.0
2023-11-27 15:00:00,72.52,72.62,72.5,72.59,54170.0,71.2266,71.3248,71.207,71.2954,54170.0
2023-11-27 15:30:00,72.6,72.62,72.24,72.25,381930.0,71.3052,71.3248,70.9516,70.9614,381930.0
2023-11-28 09:30:00,71.23,71.74,70.87,71.06,660230.0,69.9596,70.4605,69.606,69.7927,660230.0
2023-11-28 10:00:00,71.03,71.28,70.76,70.98,337460.0,69.7632,70.0087,69.498,69.7141,337460.0
2023-11-28 10:30:00,70.98,71.5,70.92,71.29,155900.0,69.7141,70.2248,69.6551,70.0185,155900.0
2023-11-28 11:00:00,71.3,71.46,71.23,71.41,87420.0,70.0284,70.1855,69.9596,70.1364,87420.0
2023-11-28 11:30:00,71.36,71.65,71.36,71.46,138940.0,70.0873,70.3721,70.0873,70.1855,138940.0
2023-11-28 12:00:00,71.48,71.5,71.1,71.1,180820.0,70.2052,70.2248,69.8319,69.8319,180820.0
2023-11-28 12:30:00,71.06,71.23,70.95,71.0,204900.0,69.7927,69.9596,69.6846,69.7337,204900.0
2023-11-28 13:00:00,70.95,70.99,70.45,70.71,222030.0,69.6846,69.7239,69.1935,69.4489,222030.0
2023-11-28 13:30:00,70.71,70.78,70.68,70.69,117770.0,69.4489,69.5176,69.4194,69.4293,117770.0
2023-11-28 14:00:00,70.67,70.81,70.59,70.76,107060.0,69.4096,69.5471,69.331,69.498,107060.0
2023-11-28 14:30:00,70.72,70.93,70.7,70.8,88240.0,69.4587,69.665,69.4391,69.5373,88240.0
2023-11-28 15:00:00,70.81,70.82,70.59,70.68,139030.0,69.5471,69.5569,69.331,69.4194,139030.0
2023-11-28 15:30:00,70.7,71.09,70.68,71.02,479900.0,69.4391,69.8221,69.4194,69.7534,479900.0
2023-11-29 09:30:00,72.0,72.55,71.8,72.25,597380.0,70.7159,71.2561,70.5195,70.9614,597380.0
2023-11-29 10:00:00,72.29,72.46,71.6,71.98,279010.0,71.0007,71.1677,70.323,70.6962,279010.0
2023-11-29 10:30:00,72.04,72.49,72.04,72.39,274010.0,70.7552,71.1971,70.7552,71.0989,274010.0
2023-11-29 11:00:00,72.33,72.4,72.01,72.07,143690.0,71.04,71.1088,70.7257,70.7846,143690.0
2023-11-29 11:30:00,72.08,72.25,71.9,72.02,124210.0,70.7945,70.9614,70.6177,70.7355,124210.0
2023-11-29 12:00:00,72.06,72.16,72.0,72.15,111750.0,70.7748,70.873,70.7159,70.8632,111750.0
2023-11-29 12:30:00,72.15,72.18,71.97,71.98,147040.0,70.8632,70.8927,70.6864,70.6962,147040.0
2023-11-29 13:00:00,71.96,72.1,71.96,72.04,128270.0,70.6766,70.8141,70.6766,70.7552,128270.0
2023-11-29 13:30:00,72.04,72.05,71.9,71.96,166200.0,70.7552,70.765,70.6177,70.6766,166200.0
2023-11-29 14:00:00,71.94,72.02,71.7,71.7,210990.0,70.657,70.7355,70.4212,70.4212,210990.0
2023-11-29 14:30:00,71.67,71.82,71.61,71.62,135670.0,70.3918,70.5391,70.3328,70.3427,135670.0
2023-11-29 15:00:00,71.61,71.75,71.35,71.39,156670.0,70.3328,70.4703,70.0775,70.1168,156670.0
2023-11-29 15:30:00,71.36,71.61,71.3,71.4,470860.0,70.0873,70.3328,70.0284,70.1266,470860.0
2023-11-30 09:30:00,71.88,71.88,71.2,71.4,363950.0,70.598,70.598,69.9302,70.1266,363950.0
2023-11-30 10:00:00,71.48,71.52,71.09,71.3,206470.0,70.2052,70.2444,69.8221,70.0284,206470.0
2023-11-30 10:30:00,71.23,71.23,70.64,71.16,238470.0,69.9596,69.9596,69.3801,69.8909,238470.0
2023-11-30 11:00:00,71.22,71.25,70.95,71.05,96080.0,69.9498,69.9793,69.6846,69.7828,96080.0
2023-11-30 11:30:00,70.98,71.2,70.87,70.87,98290.0,69.7141,69.9302,69.606,69.606,98290.0
2023-11-30 12:00:00,70.96,71.27,70.86,71.08,79600.0,69.6944,69.9989,69.5962,69.8123,79600.0
2023-11-30 12:30:00,71.11,71.2,71.06,71.1,55560.0,69.8418,69.9302,69.7927,69.8319,55560.0
2023-11-30 13:00:00,71.02,71.03,70.82,70.9,78200.0,69.7534,69.7632,69.5569,69.6355,78200.0
2023-11-30 13:30:00,70.9,71.04,70.77,71.01,117420.0,69.6355,69.773,69.5078,69.7435,117420.0
2023-11-30 14:00:00,71.01,71.14,70.99,71.14,142780.0,69.7435,69.8712,69.7239,69.8712,142780.0
2023-11-30 14:30:00,71.14,71.33,71.03,71.28,168400.0,69.8712,70.0578,69.7632,70.0087,168400.0
2023-11-30 15:00:00,71.24,71.24,71.03,71.08,171310.0,69.9694,69.9694,69.7632,69.8123,171310.0
2023-11-30 15:30:00,71.07,71.7,71.07,71.65,811420.0,69.8025,70.4212,69.8025,70.3721,811420.0
2023-12-01 09:30:00,71.21,71.53,70.81,71.29,285940.0,69.94,70.2543,69.5471,70.0185,285940.0
2023-12-01 10:00:00,71.45,71.6,71.02,71.06,141560.0,70.1757,70.323,69.7534,69.7927,141560.0
2023-12-01 10:30:00,71.0,71.52,70.99,71.47,87500.0,69.7337,70.2444,69.7239,70.1953,87500.0
2023-12-01 11:00:00,71.46,72.0,71.33,71.9,130340.0,70.1855,70.7159,70.0578,70.6177,130340.0
2023-12-01 11:30:00,71.9,72.2,71.8,72.15,116010.0,70.6177,70.9123,70.5195,70.8632,116010.0
2023-12-01 12:00:00,72.0,72.12,71.86,72.01,72000.0,70.7159,70.8337,70.5784,70.7257,72000.0
2023-12-01 12:30:00,72.01,72.22,71.99,72.12,115600.0,70.7257,70.932,70.7061,70.8337,115600.0
2023-12-01 13:00:00,72.1,72.11,71.92,72.01,194220.0,70.8141,70.8239,70.6373,70.7257,194220.0
2023-12-01 13:30:00,72.0,72.09,71.88,71.92,123020.0,70.7159,70.8043,70.598,70.6373,123020.0
2023-12-01 14:00:00,71.93,72.03,71.88,72.0,157200.0,70.6471,70.7454,70.598,70.7159,157200.0
2023-12-01 14:30:00,72.01,72.14,71.98,72.14,120000.0,70.7257,70.8534,70.6962,70.8534,120000.0
2023-12-01 15:00:00,72.17,72.26,72.03,72.25,254370.0,70.8829,70.9713,70.7454,70.9614,254370.0
2023-12-01 15:30:00,72.22,72.25,71.97,72.22,567170.0,70.932,70.9614,70.6864,70.932,567170.0
2023-12-04 09:30:00,71.56,71.66,70.72,70.95,656650.0,70.2837,70.382,69.4587,69.6846,656650.0
2023-12-04 10:00:00,70.94,71.2,70.57,70.7,315810.0,69.6748,69.9302,69.3114,69.4391,315810.0
2023-12-04 10:30:00,70.68,70.74,70.2,70.37,507090.0,69.4194,69.4784,68.948,69.115,507090.0
2023-12-04 11:00:00,70.37,70.8,70.36,70.79,202630.0,69.115,69.5373,69.1051,69.5275,202630.0
2023-12-04 11:30:00,70.79,71.17,70.75,71.16,191030.0,69.5275,69.9007,69.4882,69.8909,191030.0
2023-12-04 12:00:00,71.15,71.15,70.82,70.93,133900.0,69.881,69.881,69.5569,69.665,133900.0
2023-12-04 12:30:00,70.85,71.12,70.85,71.11,175970.0,69.5864,69.8516,69.5864,69.8418,175970.0
2023-12-04 13:00:00,71.06,71.06,70.71,70.79,92820.0,69.7927,69.7927,69.4489,69.5275,92820.0
2023-12-04 13:30:00,70.75,70.82,70.69,70.73,83100.0,69.4882,69.5569,69.4293,69.4685,83100.0
2023-12-04 14:00:00,70.7,70.84,70.56,70.77,48380.0,69.4391,69.5766,69.3016,69.5078,48380.0
2023-12-04 14:30:00,70.78,70.91,70.77,70.9,71760.0,69.5176,69.6453,69.5078,69.6355,71760.0
2023-12-04 15:00:00,70.85,70.9,70.67,70.83,154590.0,69.5864,69.6355,69.4096,69.5668,154590.0
2023-12-04 15:30:00,70.81,71.04,70.74,71.04,484800.0,69.5471,69.773,69.4784,69.773,484800.0
2023-12-05 09:30:00,69.63,70.0,68.72,69.26,1362360.0,68.3882,68.7516,67.4944,68.0248,1362360.0
2023-12-05 10:00:00,69.25,69.55,68.98,69.07,785920.0,68.0149,68.3096,67.7497,67.8381,785920.0
2023-12-05 10:30:00,69.1,69.47,68.91,69.39,688500.0,67.8676,68.231,67.681,68.1524,688500.0
2023-12-05 11:00:00,69.4,69.41,68.89,69.09,232450.0,68.1623,68.1721,67.6614,67.8578,232450.0
2023-12-05 11:30:00,69.07,69.24,68.89,69.04,122100.0,67.8381,68.0051,67.6614,67.8087,122100.0
2023-12-05 12:00:00,69.06,69.32,69.06,69.31,153140.0,67.8283,68.0837,67.8283,68.0739,153140.0
2023-12-05 12:30:00,69.32,69.46,69.11,69.45,107560.0,68.0837,68.2212,67.8774,68.2114,107560.0
2023-12-05 13:00:00,69.47,69.8,69.4,69.68,123760.0,68.231,68.5551,68.1623,68.4373,123760.0
2023-12-05 13:30:00,69.66,69.77,69.64,69.71,89240.0,68.4176,68.5257,68.398,68.4667,89240.0
2023-12-05 14:00:00,69.74,69.79,69.55,69.71,182700.0,68.4962,68.5453,68.3096,68.4667,182700.0
2023-12-05 14:30:00,69.73,69.73,69.54,69.69,174060.0,68.4864,68.4864,68.2998,68.4471,174060.0
2023-12-05 15:00:00,69.69,69.75,69.6,69.67,186060.0,68.4471,68.506,68.3587,68.4274,186060.0
2023-12-05 15:30:00,69.68,69.85,69.65,69.7,637850.0,68.4373,68.6042,68.4078,68.4569,637850.0
2023-12-06 09:30:00,70.9,71.0,70.14,70.35,281850.0,69.6355,69.7337,68.8891,69.0953,281850.0
2023-12-06 10:00:00,70.35,70.46,70.04,70.16,167500.0,69.0953,69.2034,68.7908,68.9087,167500.0
2023-12-06 10:30:00,70.22,70.35,70.08,70.12,66800.0,68.9676,69.0953,68.8301,68.8694,66800.0
2023-12-06 11:00:00,70.19,70.3,69.91,70.03,117230.0,68.9382,69.0462,68.6632,68.781,117230.0
2023-12-06 11:30:00,70.0,70.02,69.72,69.84,101590.0,68.7516,68.7712,68.4766,68.5944,101590.0
2023-12-06 12:00:00,69.9,69.9,69.68,69.68,83560.0,68.6533,68.6533,68.4373,68.4373,83560.0
2023-12-06 12:30:00,69.64,69.78,69.49,69.52,77140.0,68.398,68.5355,68.2507,68.2801,77140.0
2023-12-06 13:00:00,69.55,69.9,69.43,69.78,132350.0,68.3096,68.6533,68.1917,68.5355,132350.0
2023-12-06 13:30:00,69.89,69.94,69.68,69.94,64490.0,68.6435,68.6926,68.4373,68.6926,64490.0
2023-12-06 14:00:00,69.96,69.96,69.58,69.68,73530.0,68.7123,68.7123,68.339,68.4373,73530.0
2023-12-06 14:30:00,69.66,69.75,69.55,69.55,101790.0,68.4176,68.506,68.3096,68.3096,101790.0
2023-12-06 15:00:00,69.58,69.63,69.35,69.46,153040.0,68.339,68.3882,68.1131,68.2212,153040.0
2023-12-06 15:30:00,69.45,69.61,69.4,69.52,443020.0,68.2114,68.3685,68.1623,68.2801,443020.0
2023-12-07 09:30:00,70.32,70.59,69.74,69.91,257550.0,69.0658,69.331,68.4962,68.6632,257550.0
2023-12-07 10:00:00,69.94,70.38,69.9,70.25,141330.0,68.6926,69.1248,68.6533,68.9971,141330.0
2023-12-07 10:30:00,70.17,70.28,70.11,70.14,150870.0,68.9185,69.0266,68.8596,68.8891,150870.0
2023-12-07 11:00:00,70.22,70.22,69.72,69.99,131910.0,68.9676,68.9676,68.4766,68.7417,131910.0
2023-12-07 11:30:00,69.95,70.33,69.95,70.25,135010.0,68.7024,69.0757,68.7024,68.9971,135010.0
2023-12-07 12:00:00,70.26,70.42,70.13,70.37,111130.0,69.0069,69.1641,68.8792,69.115,111130.0
2023-12-07 12:30:00,70.35,70.49,70.28,70.39,110290.0,69.0953,69.2328,69.0266,69.1346,110290.0
2023-12-07 13:00:00,70.43,70.53,70.32,70.37,80900.0,69.1739,69.2721,69.0658,69.115,80900.0
2023-12-07 13:30:00,70.41,70.53,70.37,70.41,106020.0,69.1542,69.2721,69.115,69.1542,106020.0
2023-12-07 14:00:00,70.4,70.89,70.37,70.79,210400.0,69.1444,69.6257,69.115,69.5275,210400.0
2023-12-07 14:30:00,70.76,70.79,70.6,70.76,249810.0,69.498,69.5275,69.3409,69.498,249810.0
2023-12-07 15:00:00,70.71,70.99,70.71,70.75,178570.0,69.4489,69.7239,69.4489,69.4882,178570.0
2023-12-07 15:30:00,70.74,71.03,70.74,70.8,617190.0,69.4784,69.7632,69.4784,69.5373,617190.0
2023-12-08 09:30:00,69.95,70.45,69.95,70.28,570320.0,68.7024,69.1935,68.7024,69.0266,570320.0
2023-12-08 10:00:00,70.35,71.12,70.35,71.08,233920.0,69.0953,69.8516,69.0953,69.8123,233920.0
2023-12-08 10:30:00,71.07,71.08,70.75,71.04,123750.0,69.8025,69.8123,69.4882,69.773,123750.0
2023-12-08 11:00:00,71.01,71.01,70.1,70.17,214960.0,69.7435,69.7435,68.8498,68.9185,214960.0
2023-12-08 11:30:00,70.21,70.3,69.9,70.03,155060.0,68.9578,69.0462,68.6533,68.781,155060.0
2023-12-08 12:00:00,70.14,70.38,69.91,70.3,132600.0,68.8891,69.1248,68.6632,69.0462,132600.0
2023-12-08 12:30:00,70.37,70.55,70.3,70.48,112660.0,69.115,69.2917,69.0462,69.223,112660.0
2023-12-08 13:00:00,70.49,70.6,70.39,70.55,101860.0,69.2328,69.3409,69.1346,69.2917,101860.0
2023-12-08 13:30:00,70.48,70.65,70.37,70.6,216730.0,69.223,69.39,69.115,69.3409,216730.0
2023-12-08 14:00:00,70.58,70.65,70.49,70.63,95000.0,69.3212,69.39,69.2328,69.3703,95000.0
2023-12-08 14:30:00,70.64,70.67,70.54,70.63,92830.0,69.3801,69.4096,69.2819,69.3703,92830.0
2023-12-08 15:00:00,70.59,70.59,70.36,70.5,113980.0,69.331,69.331,69.1051,69.2426,113980.0
2023-12-08 15:30:00,70.48,70.55,70.26,70.34,486250.0,69.223,69.2917,69.0069,69.0855,486250.0
2023-12-11 09:30:00,71.02,73.11,70.84,72.7,1150130.0,69.7534,71.8061,69.5766,71.4034,1150130.0
2023-12-11 10:00:00,72.79,73.14,72.6,72.83,498810.0,71.4918,71.8356,71.3052,71.5311,498810.0
2023-12-11 10:30:00,72.75,73.44,72.75,73.28,412240.0,71.4525,72.1302,71.4525,71.9731,412240.0
2023-12-11 11:00:00,73.27,73.35,72.98,73.28,167090.0,71.9632,72.0418,71.6784,71.9731,167090.0
2023-12-11 11:30:00,73.31,73.36,72.94,73.3,191290.0,72.0025,72.0516,71.6391,71.9927,191290.0
2023-12-11 12:00:00,73.28,73.46,73.24,73.46,367180.0,71.9731,72.1498,71.9338,72.1498,367180.0
2023-12-11 12:30:00,73.46,73.68,73.45,73.52,282880.0,72.1498,72.3659,72.14,72.2088,282880.0
2023-12-11 13:00:00,73.49,73.58,73.34,73.47,320470.0,72.1793,72.2677,72.032,72.1597,320470.0
2023-12-11 13:30:00,73.48,73.71,73.47,73.68,201620.0,72.1695,72.3954,72.1597,72.3659,201620.0
2023-12-11 14:00:00,73.67,73.75,73.56,73.68,123240.0,72.3561,72.4347,72.2481,72.3659,123240.0
2023-12-11 14:30:00,73.67,73.67,73.38,73.49,272960.0,72.3561,72.3561,72.0713,72.1793,272960.0
2023-12-11 15:00:00,73.53,73.73,73.43,73.53,220970.0,72.2186,72.415,72.1204,72.2186,220970.0
2023-12-11 15:30:00,73.52,73.8,73.41,73.57,1200390.0,72.2088,72.4838,72.1007,72.2579,1200390.0
2023-12-12 09:30:00,73.29,73.88,72.93,73.84,699030.0,72.1798,72.7608,71.8252,72.7214,699030.0
2023-12-12 10:00:00,73.8,73.8,73.37,73.53,260350.0,72.682,72.682,72.2585,72.4161,260350.0
2023-12-12 10:30:00,73.57,73.65,73.19,73.35,270990.0,72.4555,72.5343,72.0813,72.2389,270990.0
2023-12-12 11:00:00,73.42,73.45,73.14,73.2,213240.0,72.3078,72.3373,72.032,72.0911,213240.0
2023-12-12 11:30:00,73.23,73.25,73.04,73.05,133260.0,72.1207,72.1404,71.9335,71.9434,133260.0
2023-12-12 12:00:00,73.03,73.05,72.71,72.82,201650.0,71.9237,71.9434,71.6085,71.7169,201650.0
2023-12-12 12:30:00,72.83,72.91,72.75,72.83,133100.0,71.7267,71.8055,71.6479,71.7267,133100.0
2023-12-12 13:00:00,72.85,72.94,72.79,72.84,135900.0,71.7464,71.8351,71.6873,71.7366,135900.0
2023-12-12 13:30:00,72.81,73.07,72.77,72.99,210370.0,71.707,71.9631,71.6676,71.8843,210370.0
2023-12-12 14:00:00,73.02,73.03,72.79,72.83,97500.0,71.9138,71.9237,71.6873,71.7267,97500.0
2023-12-12 14:30:00,72.83,72.95,72.79,72.89,101440.0,71.7267,71.8449,71.6873,71.7858,101440.0
2023-12-12 15:00:00,72.89,72.89,72.74,72.81,201860.0,71.7858,71.7858,71.6381,71.707,201860.0
2023-12-12 15:30:00,72.81,73.13,72.73,73.13,881430.0,71.707,72.0222,71.6282,72.0222,881430.0
2023-12-13 09:30:00,73.19,73.64,72.92,73.19,325140.0,72.0813,72.5245,71.8154,72.0813,325140.0
2023-12-13 10:00:00,73.21,73.21,72.93,73.08,213790.0,72.101,72.101,71.8252,71.9729,213790.0
2023-12-13 10:30:00,73.07,73.11,72.79,72.91,151110.0,71.9631,72.0025,71.6873,71.8055,151110.0
2023-12-13 11:00:00,72.91,72.98,72.83,72.92,116920.0,71.8055,71.8745,71.7267,71.8154,116920.0
2023-12-13 11:30:00,72.94,72.98,72.67,72.67,124010.0,71.8351,71.8745,71.5692,71.5692,124010.0
2023-12-13 12:00:00,72.69,72.78,72.55,72.78,77630.0,71.5888,71.6775,71.451,71.6775,77630.0
2023-12-13 12:30:00,72.71,72.71,72.5,72.56,57580.0,71.6085,71.6085,71.4017,71.4608,57580.0
2023-12-13 13:00:00,72.56,72.56,72.38,72.39,60310.0,71.4608,71.4608,71.2835,71.2934,60310.0
2023-12-13 13:30:00,72.42,72.43,72.15,72.24,170920.0,71.3229,71.3328,71.057,71.1457,170920.0
2023-12-13 14:00:00,72.22,73.4,72.22,73.25,317630.0,71.126,72.2881,71.126,72.1404,317630.0
2023-12-13 14:30:00,73.25,73.83,73.04,73.79,319830.0,72.1404,72.7116,71.9335,72.6722,319830.0
2023-12-13 15:00:00,73.81,74.06,73.11,73.25,316710.0,72.6919,72.9381,72.0025,72.1404,316710.0
2023-12-13 15:30:00,73.24,73.72,73.1,73.49,914580.0,72.1305,72.6032,71.9926,72.3767,914580.0
2023-12-14 09:30:00,74.04,75.67,73.88,75.61,1040630.0,72.9184,74.5237,72.7608,74.4646,1040630.0
2023-12-14 10:00:00,75.63,75.88,75.15,75.34,1034190.0,74.4843,74.7305,74.0116,74.1987,1034190.0
2023-12-14 10:30:00,75.39,76.56,75.3,76.56,684590.0,74.2479,75.4002,74.1593,75.4002,684590.0
2023-12-14 11:00:00,76.55,76.61,75.94,76.16,347030.0,75.3904,75.4495,74.7896,75.0063,347030.0
2023-12-14 11:30:00,76.19,76.34,75.78,76.33,205170.0,75.0358,75.1836,74.632,75.1737,205170.0
2023-12-14 12:00:00,76.3,76.64,76.28,76.41,174390.0,75.1442,75.479,75.1245,75.2525,174390.0
2023-12-14 12:30:00,76.43,76.73,76.23,76.3,200660.0,75.2722,75.5676,75.0752,75.1442,200660.0
2023-12-14 13:00:00,76.3,76.3,75.8,75.8,185390.0,75.1442,75.1442,74.6517,74.6517,185390.0
2023-12-14 13:30:00,75.79,76.01,75.49,75.69,280150.0,74.6419,74.8586,74.3464,74.5434,280150.0
2023-12-14 14:00:00,75.73,76.1,75.67,76.1,174640.0,74.5828,74.9472,74.5237,74.9472,174640.0
2023-12-14 14:30:00,76.07,76.65,75.98,76.65,479670.0,74.9176,75.4889,74.829,75.4889,479670.0
2023-12-14 15:00:00,76.64,76.7,76.43,76.59,831980.0,75.479,75.5381,75.2722,75.4298,831980.0
2023-12-14 15:30:00,76.58,77.13,76.55,76.72,1371580.0,75.4199,75.9616,75.3904,75.5578,1371580.0
2023-12-15 09:30:00,77.2,77.76,76.76,77.68,2807170.0,76.0305,76.582,75.5972,76.5033,2807170.0
2023-12-15 10:00:00,77.78,77.93,77.38,77.43,478190.0,76.6017,76.7495,76.2078,76.257,478190.0
2023-12-15 10:30:00,77.44,77.82,77.35,77.66,313300.0,76.2669,76.6411,76.1783,76.4836,313300.0
2023-12-15 11:00:00,77.69,77.96,77.68,77.93,372550.0,76.5131,76.779,76.5033,76.7495,372550.0
2023-12-15 11:30:00,77.94,77.97,77.78,77.84,265300.0,76.7593,76.7889,76.6017,76.6608,265300.0
2023-12-15 12:00:00,77.85,77.9,77.63,77.84,220780.0,76.6707,76.7199,76.454,76.6608,220780.0
2023-12-15 12:30:00,77.83,77.89,77.52,77.55,225040.0,76.651,76.7101,76.3457,76.3752,225040.0
2023-12-15 13:00:00,77.5,77.9,77.5,77.86,213700.0,76.326,76.7199,76.326,76.6805,213700.0
2023-12-15 13:30:00,77.86,77.93,77.24,77.34,302520.0,76.6805,76.7495,76.0699,76.1684,302520.0
2023-12-15 14:00:00,77.34,77.52,77.17,77.17,182170.0,76.1684,76.3457,76.001,76.001,182170.0
2023-12-15 14:30:00,77.21,77.39,77.21,77.32,157570.0,76.0404,76.2176,76.0404,76.1487,157570.0
2023-12-15 15:00:00,77.29,77.29,76.96,77.04,209110.0,76.1192,76.1192,75.7942,75.873,209110.0
2023-12-15 15:30:00,77.07,77.53,77.06,77.34,480120.0,75.9025,76.3555,75.8926,76.1684,480120.0
2023-12-18 09:30:00,77.56,77.9,75.75,76.51,851820.0,76.3851,76.7199,74.6025,75.351,851820.0
2023-12-18 10:00:00,76.46,76.7,76.46,76.48,343800.0,75.3017,75.5381,75.3017,75.3214,343800.0
2023-12-18 10:30:00,76.5,76.54,76.11,76.41,116530.0,75.3411,75.3805,74.957,75.2525,116530.0
2023-12-18 11:00:00,76.36,76.55,76.3,76.51,172230.0,75.2033,75.3904,75.1442,75.351,172230.0
2023-12-18 11:30:00,76.55,76.76,76.49,76.55,110750.0,75.3904,75.5972,75.3313,75.3904,110750.0
2023-12-18 12:00:00,76.53,76.78,76.52,76.67,80400.0,75.3707,75.6169,75.3608,75.5086,80400.0
2023-12-18 12:30:00,76.7,76.93,76.69,76.84,70830.0,75.5381,75.7646,75.5283,75.676,70830.0
2023-12-18 13:00:00,76.84,76.9,76.74,76.83,71940.0,75.676,75.7351,75.5775,75.6661,71940.0
2023-12-18 13:30:00,76.84,76.97,76.77,76.97,109780.0,75.676,75.804,75.607,75.804,109780.0
2023-12-18 14:00:00,76.96,77.13,76.94,77.06,110110.0,75.7942,75.9616,75.7745,75.8926,110110.0
2023-12-18 14:30:00,76.98,77.18,76.98,77.05,106070.0,75.8139,76.0108,75.8139,75.8828,106070.0
2023-12-18 15:00:00,77.06,77.12,76.96,76.98,202830.0,75.8926,75.9517,75.7942,75.8139,202830.0
2023-12-18 15:30:00,77.0,77.09,76.76,76.97,565360.0,75.8336,75.9222,75.5972,75.804,565360.0
2023-12-19 09:30:00,77.12,77.53,76.87,77.44,520450.0,75.9517,76.3555,75.7055,76.2669,520450.0
2023-12-19 10:00:00,77.44,78.0,77.27,77.93,346290.0,76.2669,76.8184,76.0995,76.7495,346290.0
2023-12-19 10:30:00,77.93,78.08,77.59,77.64,279900.0,76.7495,76.8972,76.4146,76.4639,279900.0
2023-12-19 11:00:00,77.7,77.79,77.5,77.55,155960.0,76.523,76.6116,76.326,76.3752,155960.0
2023-12-19 11:30:00,77.54,77.67,77.48,77.61,110600.0,76.3654,76.4934,76.3063,76.4343,110600.0
2023-12-19 12:00:00,77.6,77.84,77.47,77.81,141040.0,76.4245,76.6608,76.2964,76.6313,141040.0
2023-12-19 12:30:00,77.8,78.14,77.8,78.01,168990.0,76.6214,76.9563,76.6214,76.8283,168990.0
2023-12-19 13:00:00,78.05,78.09,77.81,77.91,184390.0,76.8677,76.907,76.6313,76.7298,184390.0
2023-12-19 13:30:00,77.97,78.18,77.93,78.1,104730.0,76.7889,76.9957,76.7495,76.9169,104730.0
2023-12-19 14:00:00,78.11,78.13,77.99,78.04,86780.0,76.9267,76.9464,76.8086,76.8578,86780.0
2023-12-19 14:30:00,78.06,78.15,77.86,77.95,103190.0,76.8775,76.9661,76.6805,76.7692,103190.0
2023-12-19 15:00:00,77.96,78.0,77.86,77.93,168170.0,76.779,76.8184,76.6805,76.7495,168170.0
2023-12-19 15:30:00,77.92,78.13,77.88,78.12,651020.0,76.7396,76.9464,76.7002,76.9366,651020.0
2023-12-20 09:30:00,77.21,77.41,76.78,76.98,393850.0,76.0404,76.2373,75.6169,75.8139,393850.0
2023-12-20 10:00:00,77.0,77.7,77.0,77.7,257240.0,75.8336,76.523,75.8336,76.523,257240.0
2023-12-20 10:30:00,77.72,77.9,77.61,77.71,171120.0,76.5427,76.7199,76.4343,76.5328,171120.0
2023-12-20 11:00:00,77.74,77.86,77.67,77.71,83810.0,76.5623,76.6805,76.4934,76.5328,83810.0
2023-12-20 11:30:00,77.71,78.02,77.64,77.97,165680.0,76.5328,76.8381,76.4639,76.7889,165680.0
2023-12-20 12:00:00,77.95,78.05,77.92,77.92,105170.0,76.7692,76.8677,76.7396,76.7396,105170.0
2023-12-20 12:30:00,77.89,78.03,77.71,77.95,73890.0,76.7101,76.848,76.5328,76.7692,73890.0
2023-12-20 13:00:00,77.97,78.01,77.77,77.79,88000.0,76.7889,76.8283,76.5919,76.6116,88000.0
2023-12-20 13:30:00,77.83,77.85,77.49,77.49,264910.0,76.651,76.6707,76.3161,76.3161,264910.0
2023-12-20 14:00:00,77.49,77.5,77.16,77.16,190700.0,76.3161,76.326,75.9911,75.9911,190700.0
2023-12-20 14:30:00,77.16,77.18,76.28,76.29,304650.0,75.9911,76.0108,75.1245,75.1343,304650.0
2023-12-20 15:00:00,76.24,76.4,75.82,75.82,882710.0,75.0851,75.2426,74.6714,74.6714,882710.0
2023-12-20 15:30:00,75.85,76.0,75.44,75.47,1191690.0,74.701,74.8487,74.2972,74.3267,1191690.0
2023-12-21 09:30:00,77.85,77.92,76.56,76.65,1079590.0,76.6707,76.7396,75.4002,75.4889,1079590.0
2023-12-21 10:00:00,76.6,77.0,76.35,76.66,276600.0,75.4396,75.8336,75.1934,75.4987,276600.0
2023-12-21 10:30:00,76.71,76.99,76.64,76.78,109050.0,75.548,75.8237,75.479,75.6169,109050.0
2023-12-21 11:00:00,76.78,77.12,76.73,77.11,190210.0,75.6169,75.9517,75.5676,75.9419,190210.0
2023-12-21 11:30:00,77.08,77.4,76.99,77.08,216090.0,75.9123,76.2275,75.8237,75.9123,216090.0
2023-12-21 12:00:00,76.94,77.09,76.7,76.77,69420.0,75.7745,75.9222,75.5381,75.607,69420.0
2023-12-21 12:30:00,76.81,76.97,76.73,76.76,48140.0,75.6464,75.804,75.5676,75.5972,48140.0
2023-12-21 13:00:00,76.77,77.0,76.7,77.0,130280.0,75.607,75.8336,75.5381,75.8336,130280.0
2023-12-21 13:30:00,77.0,77.14,76.94,77.12,88840.0,75.8336,75.9714,75.7745,75.9517,88840.0
2023-12-21 14:00:00,77.14,77.17,77.04,77.17,62710.0,75.9714,76.001,75.873,76.001,62710.0
2023-12-21 14:30:00,77.14,77.32,77.08,77.17,159180.0,75.9714,76.1487,75.9123,76.001,159180.0
2023-12-21 15:00:00,77.14,77.78,77.13,77.78,211480.0,75.9714,76.6017,75.9616,76.6017,211480.0
2023-12-21 15:30:00,77.77,77.9,77.65,77.69,509380.0,76.5919,76.7199,76.4737,76.5131,509380.0
2023-12-22 09:30:00,77.69,78.27,77.52,78.27,285200.0,76.5131,77.0843,76.3457,77.0843,285200.0
2023-12-22 10:00:00,78.3,78.41,78.1,78.26,186520.0,77.1139,77.2222,76.9169,77.0745,186520.0
2023-12-22 10:30:00,78.3,78.38,77.98,77.99,121860.0,77.1139,77.1927,76.7987,76.8086,121860.0
2023-12-22 11:00:00,77.85,78.06,77.79,78.06,73760.0,76.6707,76.8775,76.6116,76.8775,73760.0
2023-12-22 11:30:00,78.06,78.11,77.96,77.98,52020.0,76.8775,76.9267,76.779,76.7987,52020.0
2023-12-22 12:00:00,78.07,78.1,77.85,78.08,46350.0,76.8873,76.9169,76.6707,76.8972,46350.0
2023-12-22 12:30:00,78.02,78.2,77.94,78.15,32350.0,76.8381,77.0154,76.7593,76.9661,32350.0
2023-12-22 13:00:00,78.09,78.2,78.08,78.16,53730.0,76.907,77.0154,76.8972,76.976,53730.0
2023-12-22 13:30:00,78.2,78.25,78.1,78.15,119730.0,77.0154,77.0646,76.9169,76.9661,119730.0
2023-12-22 14:00:00,78.15,78.15,77.5,77.54,120790.0,76.9661,76.9661,76.326,76.3654,120790.0
2023-12-22 14:30:00,77.39,77.96,77.36,77.94,76850.0,76.2176,76.779,76.1881,76.7593,76850.0
2023-12-22 15:00:00,77.98,78.02,77.85,78.0,63830.0,76.7987,76.8381,76.6707,76.8184,63830.0
2023-12-22 15:30:00,78.02,78.07,77.7,78.03,393110.0,76.8381,76.8873,76.523,76.848,393110.0
2023-12-26 09:30:00,78.3,79.48,78.3,79.42,290140.0,77.1139,78.276,77.1139,78.2169,290140.0
2023-12-26 10:00:00,79.46,79.68,79.42,79.42,172640.0,78.2563,78.473,78.2169,78.2169,172640.0
2023-12-26 10:30:00,79.43,79.59,79.27,79.35,109550.0,78.2267,78.3843,78.0692,78.148,109550.0
2023-12-26 11:00:00,79.35,79.41,79.22,79.24,60340.0,78.148,78.207,78.0199,78.0396,60340.0
2023-12-26 11:30:00,79.31,79.47,79.3,79.4,57750.0,78.1086,78.2661,78.0987,78.1972,57750.0
2023-12-26 12:00:00,79.34,79.48,79.33,79.41,49000.0,78.1381,78.276,78.1283,78.207,49000.0
2023-12-26 12:30:00,79.49,79.65,79.4,79.52,89990.0,78.2858,78.4434,78.1972,78.3154,89990.0
2023-12-26 13:00:00,79.55,79.61,79.52,79.57,52240.0,78.3449,78.404,78.3154,78.3646,52240.0
2023-12-26 13:30:00,79.58,79.61,79.45,79.49,76770.0,78.3745,78.404,78.2464,78.2858,76770.0
2023-12-26 14:00:00,79.49,79.59,79.47,79.5,94860.0,78.2858,78.3843,78.2661,78.2957,94860.0
2023-12-26 14:30:00,79.49,79.66,79.46,79.61,129870.0,78.2858,78.4533,78.2563,78.404,129870.0
2023-12-26 15:00:00,79.66,79.99,79.66,79.85,273600.0,78.4533,78.7783,78.4533,78.6404,273600.0
2023-12-26 15:30:00,79.88,79.97,79.5,79.61,625350.0,78.6699,78.7586,78.2957,78.404,625350.0
2023-12-27 09:30:00,79.9,80.13,79.47,79.83,342670.0,78.6896,78.9161,78.2661,78.6207,342670.0
2023-12-27 10:00:00,79.83,79.88,79.4,79.6,209790.0,78.6207,78.6699,78.1972,78.3942,209790.0
2023-12-27 10:30:00,79.5,79.51,79.12,79.35,369410.0,78.2957,78.3055,77.9214,78.148,369410.0
2023-12-27 11:00:00,79.38,79.53,79.21,79.23,211210.0,78.1775,78.3252,78.0101,78.0298,211210.0
2023-12-27 11:30:00,79.26,79.48,79.26,79.41,75560.0,78.0593,78.276,78.0593,78.207,75560.0
2023-12-27 12:00:00,79.46,79.5,79.34,79.39,81400.0,78.2563,78.2957,78.1381,78.1874,81400.0
2023-12-27 12:30:00,79.35,79.4,79.24,79.34,158240.0,78.148,78.1972,78.0396,78.1381,158240.0
2023-12-27 13:00:00,79.35,79.61,79.33,79.4,178640.0,78.148,78.404,78.1283,78.1972,178640.0
2023-12-27 13:30:00,79.42,79.53,79.28,79.34,87280.0,78.2169,78.3252,78.079,78.1381,87280.0
2023-12-27 14:00:00,79.29,79.35,79.03,79.29,115130.0,78.0889,78.148,77.8328,78.0889,115130.0
2023-12-27 14:30:00,79.31,79.31,79.16,79.21,59490.0,78.1086,78.1086,77.9608,78.0101,59490.0
2023-12-27 15:00:00,79.2,79.32,79.19,79.27,73970.0,78.0002,78.1184,77.9904,78.0692,73970.0
2023-12-27 15:30:00,79.27,79.55,79.18,79.54,600080.0,78.0692,78.3449,77.9805,78.3351,600080.0
2023-12-28 09:30:00,79.78,79.87,79.09,79.46,187370.0,78.5714,78.6601,77.8919,78.2563,187370.0
2023-12-28 10:00:00,79.45,79.67,79.38,79.62,123750.0,78.2464,78.4631,78.1775,78.4139,123750.0
2023-12-28 10:30:00,79.7,79.7,79.42,79.49,76590.0,78.4927,78.4927,78.2169,78.2858,76590.0
2023-12-28 11:00:00,79.42,79.49,79.22,79.24,91370.0,78.2169,78.2858,78.0199,78.0396,91370.0
2023-12-28 11:30:00,79.18,79.28,79.17,79.18,69090.0,77.9805,78.079,77.9707,77.9805,69090.0
2023-12-28 12:00:00,79.25,79.31,79.14,79.2,70300.0,78.0495,78.1086,77.9411,78.0002,70300.0
2023-12-28 12:30:00,79.2,79.26,79.08,79.19,61630.0,78.0002,78.0593,77.882,77.9904,61630.0
2023-12-28 13:00:00,79.16,79.16,78.93,79.05,103700.0,77.9608,77.9608,77.7343,77.8525,103700.0
2023-12-28 13:30:00,79.1,79.21,79.01,79.02,49870.0,77.9017,78.0101,77.8131,77.823,49870.0
2023-12-28 14:00:00,79.08,79.16,79.02,79.09,72950.0,77.882,77.9608,77.823,77.8919,72950.0
2023-12-28 14:30:00,79.12,79.12,78.95,79.07,92790.0,77.9214,77.9214,77.754,77.8722,92790.0
2023-12-28 15:00:00,79.04,79.07,78.93,79.02,106910.0,77.8427,77.8722,77.7343,77.823,106910.0
2023-12-28 15:30:00,79.01,79.14,78.9,78.94,318730.0,77.8131,77.9411,77.7048,77.7442,318730.0
2023-12-29 09:30:00,78.75,79.0,78.61,78.86,121190.0,77.557,77.8033,77.4192,77.6654,121190.0
2023-12-29 10:00:00,78.92,79.01,78.78,78.79,81560.0,77.7245,77.8131,77.5866,77.5964,81560.0
2023-12-29 10:30:00,78.74,78.76,78.08,78.17,193130.0,77.5472,77.5669,76.8972,76.9858,193130.0
2023-12-29 11:00:00,78.17,78.25,77.8,77.8,147780.0,76.9858,77.0646,76.6214,76.6214,147780.0
2023-12-29 11:30:00,77.84,78.32,77.81,78.3,86750.0,76.6608,77.1336,76.6313,77.1139,86750.0
2023-12-29 12:00:00,78.25,78.42,78.09,78.18,98710.0,77.0646,77.232,76.907,76.9957,98710.0
2023-12-29 12:30:00,78.11,78.43,78.1,78.42,43450.0,76.9267,77.2419,76.9169,77.232,43450.0
2023-12-29 13:00:00,78.44,78.47,78.23,78.27,68800.0,77.2517,77.2813,77.0449,77.0843,68800.0
2023-12-29 13:30:00,78.2,78.58,78.2,78.39,66890.0,77.0154,77.3896,77.0154,77.2025,66890.0
2023-12-29 14:00:00,78.43,78.53,78.35,78.45,29150.0,77.2419,77.3404,77.1631,77.2616,29150.0
2023-12-29 14:30:00,78.43,78.54,78.36,78.54,49630.0,77.2419,77.3502,77.173,77.3502,49630.0
2023-12-29 15:00:00,78.45,78.59,78.28,78.41,68340.0,77.2616,77.3995,77.0942,77.2222,68340.0
2023-12-29 15:30:00,78.44,78.47,78.1,78.34,382560.0,77.2517,77.2813,76.9169,77.1533,382560.0
2024-01-02 09:30:00,76.88,76.94,75.67,76.02,502040.0,75.7154,75.7745,74.5237,74.8684,502040.0
2024-01-02 10:00:00,76.2,76.28,75.32,75.41,481730.0,75.0457,75.1245,74.179,74.2676,481730.0
2024-01-02 10:30:00,75.37,75.6,75.17,75.45,246730.0,74.2283,74.4548,74.0313,74.307,246730.0
2024-01-02 11:00:00,75.51,75.92,75.51,75.88,179320.0,74.3661,74.7699,74.3661,74.7305,179320.0
2024-01-02 11:30:00,75.92,76.1,75.78,75.86,219830.0,74.7699,74.9472,74.632,74.7108,219830.0
2024-01-02 12:00:00,75.96,75.96,75.57,75.62,111670.0,74.8093,74.8093,74.4252,74.4745,111670.0
2024-01-02 12:30:00,75.55,75.7,75.24,75.24,145730.0,74.4055,74.5533,74.1002,74.1002,145730.0
2024-01-02 13:00:00,75.25,75.69,75.15,75.6,153610.0,74.1101,74.5434,74.0116,74.4548,153610.0
2024-01-02 13:30:00,75.63,75.72,75.35,75.46,266060.0,74.4843,74.5729,74.2086,74.3169,266060.0
2024-01-02 14:00:00,75.45,75.47,75.17,75.44,109060.0,74.307,74.3267,74.0313,74.2972,109060.0
2024-01-02 14:30:00,75.46,75.5,75.03,75.03,133250.0,74.3169,74.3563,73.8934,73.8934,133250.0
2024-01-02 15:00:00,75.02,75.05,74.21,74.38,476600.0,73.8836,73.9131,73.0858,73.2532,476600.0
2024-01-02 15:30:00,74.46,74.94,74.28,74.94,702900.0,73.332,73.8048,73.1548,73.8048,702900.0
2024-01-03 09:30:00,73.2,74.3,72.97,73.8,596420.0,72.0911,73.1745,71.8646,72.682,596420.0
2024-01-03 10:00:00,73.74,74.01,73.39,73.67,191100.0,72.6229,72.8889,72.2782,72.554,191100.0
2024-01-03 10:30:00,73.67,73.72,73.27,73.69,274610.0,72.554,72.6032,72.1601,72.5737,274610.0
2024-01-03 11:00:00,73.87,74.12,73.7,74.03,259520.0,72.751,72.9972,72.5835,72.9085,259520.0
2024-01-03 11:30:00,74.06,74.13,73.51,73.74,281110.0,72.9381,73.007,72.3964,72.6229,281110.0
2024-01-03 12:00:00,73.77,73.77,73.5,73.71,73070.0,72.6525,72.6525,72.3866,72.5934,73070.0
2024-01-03 12:30:00,73.82,73.92,73.71,73.91,152940.0,72.7017,72.8002,72.5934,72.7904,152940.0
2024-01-03 13:00:00,74.0,74.1,73.85,73.92,89230.0,72.879,72.9775,72.7313,72.8002,89230.0
2024-01-03 13:30:00,73.91,74.01,73.81,73.83,89070.0,72.7904,72.8889,72.6919,72.7116,89070.0
2024-01-03 14:00:00,73.81,73.9,73.42,73.81,159790.0,72.6919,72.7805,72.3078,72.6919,159790.0
2024-01-03 14:30:00,73.85,73.86,73.61,73.65,187480.0,72.7313,72.7411,72.4949,72.5343,187480.0
2024-01-03 15:00:00,73.67,73.74,73.3,73.56,251670.0,72.554,72.6229,72.1896,72.4457,251670.0
2024-01-03 15:30:00,73.6,73.8,73.42,73.69,589210.0,72.4851,72.682,72.3078,72.5737,589210.0
2024-01-04 09:30:00,72.58,73.42,72.33,73.15,684290.0,71.4805,72.3078,71.2343,72.0419,684290.0
2024-01-04 10:00:00,73.04,74.01,72.93,73.78,224310.0,71.9335,72.8889,71.8252,72.6623,224310.0
2024-01-04 10:30:00,73.88,74.12,73.77,73.89,160120.0,72.7608,72.9972,72.6525,72.7707,160120.0
2024-01-04 11:00:00,74.01,74.49,73.92,74.26,217100.0,72.8889,73.3616,72.8002,73.1351,217100.0
2024-01-04 11:30:00,74.23,74.28,73.89,73.92,151690.0,73.1055,73.1548,72.7707,72.8002,151690.0
2024-01-04 12:00:00,73.82,73.98,73.65,73.93,99410.0,72.7017,72.8593,72.5343,72.8101,99410.0
2024-01-04 12:30:00,73.85,73.86,73.47,73.65,90530.0,72.7313,72.7411,72.357,72.5343,90530.0
2024-01-04 13:00:00,73.6,73.7,73.58,73.62,34890.0,72.4851,72.5835,72.4654,72.5048,34890.0
2024-01-04 13:30:00,73.72,73.77,73.49,73.57,53280.0,72.6032,72.6525,72.3767,72.4555,53280.0
2024-01-04 14:00:00,73.53,73.56,73.26,73.36,125120.0,72.4161,72.4457,72.1502,72.2487,125120.0
2024-01-04 14:30:00,73.29,73.5,73.28,73.43,58220.0,72.1798,72.3866,72.1699,72.3176,58220.0
2024-01-04 15:00:00,73.47,73.69,73.4,73.48,80020.0,72.357,72.5737,72.2881,72.3669,80020.0
2024-01-04 15:30:00,73.46,73.5,73.0,73.1,467890.0,72.3472,72.3866,71.8942,71.9926,467890.0
2024-01-05 09:30:00,73.46,74.23,73.11,73.17,278610.0,72.3472,73.1055,72.0025,72.0616,278610.0
2024-01-05 10:00:00,73.23,73.87,73.23,73.62,338020.0,72.1207,72.751,72.1207,72.5048,338020.0
2024-01-05 10:30:00,73.64,73.88,73.5,73.75,214870.0,72.5245,72.7608,72.3866,72.6328,214870.0
2024-01-05 11:00:00,73.76,74.0,73.54,73.83,152390.0,72.6426,72.879,72.426,72.7116,152390.0
2024-01-05 11:30:00,73.86,73.86,73.61,73.74,100920.0,72.7411,72.7411,72.4949,72.6229,100920.0
2024-01-05 12:00:00,73.76,73.84,73.39,73.39,104380.0,72.6426,72.7214,72.2782,72.2782,104380.0
2024-01-05 12:30:00,73.43,73.48,73.32,73.4,56810.0,72.3176,72.3669,72.2093,72.2881,56810.0
2024-01-05 13:00:00,73.34,73.35,73.11,73.35,72270.0,72.229,72.2389,72.0025,72.2389,72270.0
2024-01-05 13:30:00,73.4,73.52,73.27,73.3,90670.0,72.2881,72.4063,72.1601,72.1896,90670.0
2024-01-05 14:00:00,73.3,73.38,73.18,73.25,78960.0,72.1896,72.2684,72.0714,72.1404,78960.0
2024-01-05 14:30:00,73.23,73.32,72.98,73.04,88930.0,72.1207,72.2093,71.8745,71.9335,88930.0
2024-01-05 15:00:00,73.07,73.12,72.86,72.94,137550.0,71.9631,72.0123,71.7563,71.8351,137550.0
2024-01-05 15:30:00,72.95,73.25,72.9,73.24,700230.0,71.8449,72.1404,71.7957,72.1305,700230.0
2024-01-08 09:30:00,73.77,74.8,73.63,74.8,556310.0,72.6525,73.6669,72.5146,73.6669,556310.0
2024-01-08 10:00:00,74.71,74.96,74.48,74.81,422250.0,73.5782,73.8245,73.3517,73.6767,422250.0
2024-01-08 10:30:00,74.87,75.08,74.83,75.03,320930.0,73.7358,73.9426,73.6964,73.8934,320930.0
2024-01-08 11:00:00,75.0,75.09,74.65,74.71,124220.0,73.8639,73.9525,73.5192,73.5782,124220.0
2024-01-08 11:30:00,74.72,74.9,74.64,74.9,144710.0,73.5881,73.7654,73.5093,73.7654,144710.0
2024-01-08 12:00:00,74.94,75.13,74.8,75.13,156810.0,73.8048,73.9919,73.6669,73.9919,156810.0
2024-01-08 12:30:00,75.15,75.32,75.15,75.25,134000.0,74.0116,74.179,74.0116,74.1101,134000.0
2024-01-08 13:00:00,75.27,75.28,75.1,75.2,170950.0,74.1298,74.1396,73.9623,74.0608,170950.0
2024-01-08 13:30:00,75.2,75.34,75.17,75.31,76330.0,74.0608,74.1987,74.0313,74.1692,76330.0
2024-01-08 14:00:00,75.31,75.5,75.29,75.36,140370.0,74.1692,74.3563,74.1495,74.2184,140370.0
2024-01-08 14:30:00,75.41,75.45,75.32,75.38,191300.0,74.2676,74.307,74.179,74.2381,191300.0
2024-01-08 15:00:00,75.35,75.49,75.25,75.31,471520.0,74.2086,74.3464,74.1101,74.1692,471520.0
2024-01-08 15:30:00,75.31,75.77,75.26,75.72,924030.0,74.1692,74.6222,74.1199,74.5729,924030.0
2024-01-09 09:30:00,74.6,75.3,74.47,74.84,351050.0,73.4699,74.1593,73.3419,73.7063,351050.0
2024-01-09 10:00:00,74.77,75.23,74.64,75.05,210830.0,73.6373,74.0904,73.5093,73.9131,210830.0
2024-01-09 10:30:00,75.07,75.14,74.84,74.84,195520.0,73.9328,74.0017,73.7063,73.7063,195520.0
2024-01-09 11:00:00,74.84,75.04,74.78,75.01,174840.0,73.7063,73.9032,73.6472,73.8737,174840.0
2024-01-09 11:30:00,75.05,75.45,74.99,75.4,143970.0,73.9131,74.307,73.854,74.2578,143970.0
2024-01-09 12:00:00,75.46,75.49,75.2,75.28,104800.0,74.3169,74.3464,74.0608,74.1396,104800.0
2024-01-09 12:30:00,75.34,75.49,75.26,75.43,55560.0,74.1987,74.3464,74.1199,74.2873,55560.0
2024-01-09 13:00:00,75.55,75.68,75.43,75.52,138520.0,74.4055,74.5336,74.2873,74.376,138520.0
2024-01-09 13:30:00,75.49,75.51,75.25,75.38,135750.0,74.3464,74.3661,74.1101,74.2381,135750.0
2024-01-09 14:00:00,75.39,75.52,75.0,75.11,112500.0,74.2479,74.376,73.8639,73.9722,112500.0
2024-01-09 14:30:00,75.16,75.23,75.04,75.17,32800.0,74.0214,74.0904,73.9032,74.0313,32800.0
2024-01-09 15:00:00,75.21,75.34,75.09,75.2,123630.0,74.0707,74.1987,73.9525,74.0608,123630.0
2024-01-09 15:30:00,75.13,75.33,74.82,75.24,363320.0,73.9919,74.1889,73.6866,74.1002,363320.0
2024-01-10 09:30:00,75.24,75.48,73.65,73.94,428810.0,74.1002,74.3366,72.5343,72.8199,428810.0
2024-01-10 10:00:00,73.94,74.54,73.66,74.54,293290.0,72.8199,73.4108,72.5442,73.4108,293290.0
2024-01-10 10:30:00,74.58,74.89,74.44,74.82,182690.0,73.4502,73.7555,73.3123,73.6866,182690.0
2024-01-10 11:00:00,74.82,74.85,74.5,74.64,99930.0,73.6866,73.7161,73.3714,73.5093,99930.0
2024-01-10 11:30:00,74.62,74.85,74.6,74.71,171480.0,73.4896,73.7161,73.4699,73.5782,171480.0
2024-01-10 12:00:00,74.75,74.89,74.68,74.81,100250.0,73.6176,73.7555,73.5487,73.6767,100250.0
2024-01-10 12:30:00,74.8,75.02,74.8,75.01,153540.0,73.6669,73.8836,73.6669,73.8737,153540.0
2024-01-10 13:00:00,74.98,75.12,74.86,74.9,160770.0,73.8442,73.982,73.726,73.7654,160770.0
2024-01-10 13:30:00,74.91,75.22,74.83,75.17,217700.0,73.7752,74.0805,73.6964,74.0313,217700.0
2024-01-10 14:00:00,75.17,75.32,75.09,75.18,153050.0,74.0313,74.179,73.9525,74.0411,153050.0
2024-01-10 14:30:00,75.15,75.26,75.05,75.26,98100.0,74.0116,74.1199,73.9131,74.1199,98100.0
2024-01-10 15:00:00,75.23,75.29,74.9,74.96,145720.0,74.0904,74.1495,73.7654,73.8245,145720.0
2024-01-10 15:30:00,74.94,75.07,74.86,74.99,819880.0,73.8048,73.9328,73.726,73.854,819880.0
2024-01-11 09:30:00,74.96,76.11,74.96,75.53,399640.0,73.8245,74.957,73.8245,74.3858,399640.0
2024-01-11 10:00:00,75.4,75.4,74.62,75.08,148260.0,74.2578,74.2578,73.4896,73.9426,148260.0
2024-01-11 10:30:00,75.03,75.33,74.85,74.96,169060.0,73.8934,74.1889,73.7161,73.8245,169060.0
2024-01-11 11:00:00,74.89,74.89,74.4,74.48,158670.0,73.7555,73.7555,73.2729,73.3517,158670.0
2024-01-11 11:30:00,74.45,74.58,74.22,74.47,90550.0,73.3222,73.4502,73.0957,73.3419,90550.0
2024-01-11 12:00:00,74.46,74.7,74.42,74.48,84180.0,73.332,73.5684,73.2926,73.3517,84180.0
2024-01-11 12:30:00,74.57,74.89,74.45,74.81,71800.0,73.4404,73.7555,73.3222,73.6767,71800.0
2024-01-11 13:00:00,74.87,75.26,74.82,75.23,119470.0,73.7358,74.1199,73.6866,74.0904,119470.0
2024-01-11 13:30:00,75.12,75.39,75.06,75.38,71270.0,73.982,74.2479,73.9229,74.2381,71270.0
2024-01-11 14:00:00,75.4,75.67,75.25,75.67,234770.0,74.2578,74.5237,74.1101,74.5237,234770.0
2024-01-11 14:30:00,75.62,75.99,75.59,75.88,186110.0,74.4745,74.8389,74.4449,74.7305,186110.0
2024-01-11 15:00:00,75.83,75.87,75.58,75.77,208190.0,74.6813,74.7207,74.4351,74.6222,208190.0
2024-01-11 15:30:00,75.79,76.14,75.77,76.09,575450.0,74.6419,74.9866,74.6222,74.9373,575450.0
2024-01-12 09:30:00,76.07,76.34,75.6,76.09,286140.0,74.9176,75.1836,74.4548,74.9373,286140.0
2024-01-12 10:00:00,76.0,76.13,75.72,76.05,172310.0,74.8487,74.9767,74.5729,74.8979,172310.0
2024-01-12 10:30:00,76.02,76.19,75.49,75.64,171830.0,74.8684,75.0358,74.3464,74.4942,171830.0
2024-01-12 11:00:00,75.6,75.95,75.53,75.83,145390.0,74.4548,74.7995,74.3858,74.6813,145390.0
2024-01-12 11:30:00,75.72,75.76,75.49,75.58,75400.0,74.5729,74.6123,74.3464,74.4351,75400.0
2024-01-12 12:00:00,75.55,75.67,75.5,75.65,30300.0,74.4055,74.5237,74.3563,74.504,30300.0
2024-01-12 12:30:00,75.66,75.69,75.5,75.61,34380.0,74.5139,74.5434,74.3563,74.4646,34380.0
2024-01-12 13:00:00,75.67,75.69,75.58,75.66,47260.0,74.5237,74.5434,74.4351,74.5139,47260.0
2024-01-12 13:30:00,75.66,75.81,75.64,75.79,34300.0,74.5139,74.6616,74.4942,74.6419,34300.0
2024-01-12 14:00:00,75.79,75.88,75.76,75.81,72600.0,74.6419,74.7305,74.6123,74.6616,72600.0
2024-01-12 14:30:00,75.78,75.83,75.65,75.8,90030.0,74.632,74.6813,74.504,74.6517,90030.0
2024-01-12 15:00:00,75.74,75.8,75.68,75.8,58060.0,74.5926,74.6517,74.5336,74.6517,58060.0
2024-01-12 15:30:00,75.82,76.07,75.82,75.97,245570.0,74.6714,74.9176,74.6714,74.8192,245570.0
2024-01-16 09:30:00,75.43,75.58,74.8,75.41,477710.0,74.2873,74.4351,73.6669,74.2676,477710.0
2024-01-16 10:00:00,75.35,76.26,75.24,76.19,196750.0,74.2086,75.1048,74.1002,75.0358,196750.0
2024-01-16 10:30:00,76.19,76.89,76.1,76.71,138590.0,75.0358,75.7252,74.9472,75.548,138590.0
2024-01-16 11:00:00,76.7,76.7,76.09,76.43,122700.0,75.5381,75.5381,74.9373,75.2722,122700.0
2024-01-16 11:30:00,76.47,76.56,76.17,76.17,75660.0,75.3116,75.4002,75.0161,75.0161,75660.0
2024-01-16 12:00:00,76.18,76.19,75.9,76.13,87420.0,75.026,75.0358,74.7502,74.9767,87420.0
2024-01-16 12:30:00,76.08,76.1,75.88,75.88,54050.0,74.9275,74.9472,74.7305,74.7305,54050.0
2024-01-16 13:00:00,75.92,76.31,75.89,76.27,72980.0,74.7699,75.154,74.7404,75.1146,72980.0
2024-01-16 13:30:00,76.27,76.36,75.94,76.03,48720.0,75.1146,75.2033,74.7896,74.8783,48720.0
2024-01-16 14:00:00,76.0,76.08,75.78,75.86,103700.0,74.8487,74.9275,74.632,74.7108,103700.0
2024-01-16 14:30:00,75.79,75.93,75.76,75.92,170720.0,74.6419,74.7798,74.6123,74.7699,170720.0
2024-01-16 15:00:00,75.94,76.03,75.85,75.88,199820.0,74.7896,74.8783,74.701,74.7305,199820.0
2024-01-16 15:30:00,75.9,76.14,75.79,76.07,392200.0,74.7502,74.9866,74.6419,74.9176,392200.0
2024-01-17 09:30:00,75.28,75.43,74.21,74.36,380600.0,74.1396,74.2873,73.0858,73.2336,380600.0
2024-01-17 10:00:00,74.36,74.83,74.2,74.7,361440.0,73.2336,73.6964,73.076,73.5684,361440.0
2024-01-17 10:30:00,74.58,74.79,74.42,74.46,173200.0,73.4502,73.657,73.2926,73.332,173200.0
2024-01-17 11:00:00,74.48,74.96,74.48,74.85,282410.0,73.3517,73.8245,73.3517,73.7161,282410.0
2024-01-17 11:30:00,74.85,75.02,74.76,74.8,184780.0,73.7161,73.8836,73.6275,73.6669,184780.0
2024-01-17 12:00:00,74.82,74.88,74.61,74.67,70130.0,73.6866,73.7457,73.4798,73.5389,70130.0
2024-01-17 12:30:00,74.64,74.8,74.57,74.79,68250.0,73.5093,73.6669,73.4404,73.657,68250.0
2024-01-17 13:00:00,74.78,74.79,74.48,74.5,88940.0,73.6472,73.657,73.3517,73.3714,88940.0
2024-01-17 13:30:00,74.5,74.63,74.39,74.63,104710.0,73.3714,73.4995,73.2631,73.4995,104710.0
2024-01-17 14:00:00,74.5,74.98,74.5,74.94,146400.0,73.3714,73.8442,73.3714,73.8048,146400.0
2024-01-17 14:30:00,74.96,75.32,74.9,75.19,224740.0,73.8245,74.179,73.7654,74.051,224740.0
2024-01-17 15:00:00,75.19,75.2,74.99,75.0,100610.0,74.051,74.0608,73.854,73.8639,100610.0
2024-01-17 15:30:00,74.98,75.41,74.95,75.28,761810.0,73.8442,74.2676,73.8146,74.1396,761810.0
2024-01-18 09:30:00,77.62,77.93,77.32,77.46,776290.0,76.4442,76.7495,76.1487,76.2866,776290.0
2024-01-18 10:00:00,77.59,77.65,77.18,77.47,302340.0,76.4146,76.4737,76.0108,76.2964,302340.0
2024-01-18 10:30:00,77.5,78.29,77.42,78.29,735700.0,76.326,77.104,76.2472,77.104,735700.0
2024-01-18 11:00:00,78.28,78.6,78.1,78.55,555760.0,77.0942,77.4093,76.9169,77.3601,555760.0
2024-01-18 11:30:00,78.57,78.81,78.37,78.52,193430.0,77.3798,77.6161,77.1828,77.3305,193430.0
2024-01-18 12:00:00,78.51,78.51,77.74,78.04,272990.0,77.3207,77.3207,76.5623,76.8578,272990.0
2024-01-18 12:30:00,78.04,78.08,77.83,77.86,180930.0,76.8578,76.8972,76.651,76.6805,180930.0
2024-01-18 13:00:00,77.8,77.81,77.37,77.4,150200.0,76.6214,76.6313,76.198,76.2275,150200.0
2024-01-18 13:30:00,77.41,77.93,77.41,77.82,148360.0,76.2373,76.7495,76.2373,76.6411,148360.0
2024-01-18 14:00:00,77.91,78.52,77.89,78.52,108120.0,76.7298,77.3305,76.7101,77.3305,108120.0
2024-01-18 14:30:00,78.54,78.8,78.4,78.67,221590.0,77.3502,77.6063,77.2123,77.4783,221590.0
2024-01-18 15:00:00,78.69,78.84,78.55,78.61,213030.0,77.498,77.6457,77.3601,77.4192,213030.0
2024-01-18 15:30:00,78.62,78.74,78.46,78.58,603300.0,77.429,77.5472,77.2714,77.3896,603300.0
2024-01-19 09:30:00,79.87,80.38,79.47,80.34,1316050.0,78.6601,79.1624,78.2661,79.123,1316050.0
2024-01-19 10:00:00,80.38,80.51,80.17,80.48,415900.0,79.1624,79.2904,78.9555,79.2608,415900.0
2024-01-19 10:30:00,80.49,80.58,80.18,80.21,384010.0,79.2707,79.3593,78.9654,78.9949,384010.0
2024-01-19 11:00:00,80.22,80.4,80.1,80.39,203400.0,79.0048,79.1821,78.8866,79.1722,203400.0
2024-01-19 11:30:00,80.4,80.63,80.23,80.62,226250.0,79.1821,79.4086,79.0146,79.3987,226250.0
2024-01-19 12:00:00,80.59,81.14,80.53,81.05,413710.0,79.3692,79.9108,79.3101,79.8222,413710.0
2024-01-19 12:30:00,81.07,81.68,80.98,81.68,527130.0,79.8419,80.4427,79.7533,80.4427,527130.0
2024-01-19 13:00:00,81.65,81.8,81.49,81.74,279860.0,80.4131,80.5608,80.2555,80.5018,279860.0
2024-01-19 13:30:00,81.71,82.19,81.71,82.09,466990.0,80.4722,80.9449,80.4722,80.8465,466990.0
2024-01-19 14:00:00,82.1,82.55,82.06,82.46,610210.0,80.8563,81.2995,80.8169,81.2108,610210.0
2024-01-19 14:30:00,82.46,82.56,82.07,82.53,475210.0,81.2108,81.3093,80.8268,81.2798,475210.0
2024-01-19 15:00:00,82.5,82.75,82.43,82.57,373350.0,81.2502,81.4965,81.1813,81.3192,373350.0
2024-01-19 15:30:00,82.57,82.86,82.45,82.64,1567960.0,81.3192,81.6048,81.201,81.3881,1567960.0
2024-01-22 09:30:00,82.88,84.66,82.88,83.52,1088950.0,81.6245,83.3775,81.6245,82.2548,1088950.0
2024-01-22 10:00:00,83.54,83.61,82.97,83.36,335950.0,82.2745,82.3434,81.7131,82.0972,335950.0
2024-01-22 10:30:00,83.35,83.36,82.84,82.95,460730.0,82.0874,82.0972,81.5851,81.6934,460730.0
2024-01-22 11:00:00,82.85,83.2,82.77,83.18,446700.0,81.5949,81.9396,81.5162,81.9199,446700.0
2024-01-22 11:30:00,83.1,83.48,83.03,83.48,168470.0,81.8412,82.2154,81.7722,82.2154,168470.0
2024-01-22 12:00:00,83.54,83.54,82.96,83.13,260860.0,82.2745,82.2745,81.7033,81.8707,260860.0
2024-01-22 12:30:00,83.23,83.33,82.96,83.24,147020.0,81.9692,82.0677,81.7033,81.979,147020.0
2024-01-22 13:00:00,83.2,83.55,83.16,83.19,187200.0,81.9396,82.2843,81.9002,81.9298,187200.0
2024-01-22 13:30:00,83.2,83.35,83.1,83.29,181990.0,81.9396,82.0874,81.8412,82.0283,181990.0
2024-01-22 14:00:00,83.31,83.36,83.0,83.11,164800.0,82.048,82.0972,81.7427,81.851,164800.0
2024-01-22 14:30:00,83.18,83.37,83.18,83.36,147970.0,81.9199,82.1071,81.9199,82.0972,147970.0
2024-01-22 15:00:00,83.33,83.56,83.21,83.55,246400.0,82.0677,82.2942,81.9495,82.2843,246400.0
2024-01-22 15:30:00,83.51,83.63,83.34,83.39,816360.0,82.2449,82.3631,82.0775,82.1268,816360.0
2024-01-23 09:30:00,82.96,83.0,82.15,82.8,761680.0,81.7033,81.7427,80.9055,81.5457,761680.0
2024-01-23 10:00:00,82.87,83.06,82.57,82.82,332070.0,81.6146,81.8018,81.3192,81.5654,332070.0
2024-01-23 10:30:00,82.87,83.03,82.6,82.67,301240.0,81.6146,81.7722,81.3487,81.4177,301240.0
2024-01-23 11:00:00,82.64,82.95,82.6,82.8,210950.0,81.3881,81.6934,81.3487,81.5457,210950.0
2024-01-23 11:30:00,82.8,83.1,82.7,83.07,166240.0,81.5457,81.8412,81.4472,81.8116,166240.0
2024-01-23 12:00:00,83.04,83.15,82.84,82.86,145790.0,81.7821,81.8904,81.5851,81.6048,145790.0
2024-01-23 12:30:00,82.85,83.15,82.73,83.13,200650.0,81.5949,81.8904,81.4768,81.8707,200650.0
2024-01-23 13:00:00,83.13,83.19,82.98,82.98,113000.0,81.8707,81.9298,81.723,81.723,113000.0
2024-01-23 13:30:00,82.99,83.15,82.98,83.11,183840.0,81.7328,81.8904,81.723,81.851,183840.0
2024-01-23 14:00:00,83.07,83.16,82.85,82.92,193890.0,81.8116,81.9002,81.5949,81.6639,193890.0
2024-01-23 14:30:00,82.91,83.03,82.85,82.98,120490.0,81.654,81.7722,81.5949,81.723,120490.0
2024-01-23 15:00:00,82.98,83.2,82.92,83.14,158830.0,81.723,81.9396,81.6639,81.8805,158830.0
2024-01-23 15:30:00,83.13,83.15,82.85,83.04,556910.0,81.8707,81.8904,81.5949,81.7821,556910.0
2024-01-24 09:30:00,85.0,85.5,83.85,84.95,1795430.0,83.7124,84.2048,82.5798,83.6631,1795430.0
2024-01-24 10:00:00,84.79,85.44,84.5,85.26,882070.0,83.5056,84.1457,83.2199,83.9684,882070.0
2024-01-24 10:30:00,85.23,85.72,85.18,85.46,433230.0,83.9389,84.4215,83.8896,84.1654,433230.0
2024-01-24 11:00:00,85.5,85.69,85.06,85.41,469430.0,84.2048,84.3919,83.7715,84.1162,469430.0
2024-01-24 11:30:00,85.37,85.86,85.25,85.8,262850.0,84.0768,84.5593,83.9586,84.5003,262850.0
2024-01-24 12:00:00,85.78,85.83,85.34,85.49,192160.0,84.4806,84.5298,84.0472,84.1949,192160.0
2024-01-24 12:30:00,85.51,85.77,85.51,85.65,196920.0,84.2146,84.4707,84.2146,84.3525,196920.0
2024-01-24 13:00:00,85.64,85.64,85.11,85.21,287920.0,84.3427,84.3427,83.8207,83.9192,287920.0
2024-01-24 13:30:00,85.19,85.39,84.8,85.36,470160.0,83.8995,84.0965,83.5154,84.0669,470160.0
2024-01-24 14:00:00,85.3,85.43,84.76,84.94,346890.0,84.0078,84.1359,83.476,83.6533,346890.0
2024-01-24 14:30:00,84.9,85.18,84.86,85.07,609400.0,83.6139,83.8896,83.5745,83.7813,609400.0
2024-01-24 15:00:00,85.07,85.15,84.49,84.49,770830.0,83.7813,83.8601,83.2101,83.2101,770830.0
2024-01-24 15:30:00,84.49,85.18,84.45,84.86,1439320.0,83.2101,83.8896,83.1707,83.5745,1439320.0
2024-01-25 09:30:00,87.7,90.01,87.24,87.85,5603490.0,86.3715,88.6465,85.9184,86.5192,5603490.0
2024-01-25 10:00:00,87.8,89.79,87.7,89.51,1333880.0,86.47,88.4298,86.3715,88.154,1333880.0
2024-01-25 10:30:00,89.5,89.52,88.8,88.93,932740.0,88.1442,88.1639,87.4548,87.5828,932740.0
2024-01-25 11:00:00,88.83,89.05,88.13,88.48,691620.0,87.4843,87.701,86.795,87.1397,691620.0
2024-01-25 11:30:00,88.52,88.79,88.11,88.52,921450.0,87.179,87.445,86.7753,87.179,921450.0
2024-01-25 12:00:00,88.54,88.55,88.04,88.4,554720.0,87.1987,87.2086,86.7063,87.0609,554720.0
2024-01-25 12:30:00,88.4,88.44,87.8,88.03,564000.0,87.0609,87.1003,86.47,86.6965,564000.0
2024-01-25 13:00:00,88.06,88.18,87.41,87.73,581590.0,86.726,86.8442,86.0859,86.401,581590.0
2024-01-25 13:30:00,87.72,87.93,86.9,86.95,575010.0,86.3912,86.598,85.5836,85.6328,575010.0
2024-01-25 14:00:00,86.84,87.01,86.59,86.76,448240.0,85.5245,85.6919,85.2783,85.4457,448240.0
2024-01-25 14:30:00,86.74,86.91,86.53,86.89,679810.0,85.426,85.5934,85.2192,85.5737,679810.0
2024-01-25 15:00:00,86.88,87.0,86.77,86.88,632790.0,85.5639,85.6821,85.4556,85.5639,632790.0
2024-01-25 15:30:00,86.88,87.01,86.47,86.56,1894010.0,85.5639,85.6919,85.1601,85.2487,1894010.0
2024-01-26 09:30:00,85.3,86.0,84.39,84.93,1472160.0,84.0078,84.6972,83.1116,83.6434,1472160.0
2024-01-26 10:00:00,84.82,85.34,84.33,85.29,414420.0,83.5351,84.0472,83.0525,83.998,414420.0
2024-01-26 10:30:00,85.3,85.5,84.89,85.45,732100.0,84.0078,84.2048,83.604,84.1556,732100.0
2024-01-26 11:00:00,85.45,85.49,85.06,85.15,513850.0,84.1556,84.1949,83.7715,83.8601,513850.0
2024-01-26 11:30:00,85.15,85.21,84.41,84.89,302620.0,83.8601,83.9192,83.1313,83.604,302620.0
2024-01-26 12:00:00,84.86,85.14,84.82,85.0,109210.0,83.5745,83.8502,83.5351,83.7124,109210.0
2024-01-26 12:30:00,85.02,85.02,84.12,84.25,285040.0,83.7321,83.7321,82.8457,82.9737,285040.0
2024-01-26 13:00:00,84.18,84.4,84.14,84.3,151650.0,82.9048,83.1215,82.8654,83.023,151650.0
2024-01-26 13:30:00,84.35,84.35,83.66,83.88,482110.0,83.0722,83.0722,82.3927,82.6093,482110.0
2024-01-26 14:00:00,83.89,84.06,83.76,83.83,310240.0,82.6192,82.7866,82.4912,82.5601,310240.0
2024-01-26 14:30:00,83.86,84.23,83.8,84.14,422930.0,82.5896,82.954,82.5305,82.8654,422930.0
2024-01-26 15:00:00,84.14,84.15,83.8,83.92,350290.0,82.8654,82.8752,82.5305,82.6487,350290.0
2024-01-26 15:30:00,83.87,84.07,83.68,83.9,1591440.0,82.5995,82.7965,82.4124,82.629,1591440.0
2024-01-29 09:30:00,83.57,84.36,83.53,83.6,516410.0,82.304,83.0821,82.2646,82.3336,516410.0
2024-01-29 10:00:00,83.6,83.67,83.4,83.58,194760.0,82.3336,82.4025,82.1366,82.3139,194760.0
2024-01-29 10:30:00,83.55,83.71,83.44,83.58,194280.0,82.2843,82.4419,82.176,82.3139,194280.0
2024-01-29 11:00:00,83.5,83.63,83.49,83.63,257170.0,82.2351,82.3631,82.2252,82.3631,257170.0
2024-01-29 11:30:00,83.63,83.84,83.63,83.79,144340.0,82.3631,82.5699,82.3631,82.5207,144340.0
2024-01-29 12:00:00,83.81,83.98,83.68,83.81,275970.0,82.5404,82.7078,82.4124,82.5404,275970.0
2024-01-29 12:30:00,83.82,83.82,83.53,83.65,106860.0,82.5502,82.5502,82.2646,82.3828,106860.0
2024-01-29 13:00:00,83.64,83.71,83.51,83.64,78080.0,82.373,82.4419,82.2449,82.373,78080.0
2024-01-29 13:30:00,83.64,83.69,83.58,83.6,137420.0,82.373,82.4222,82.3139,82.3336,137420.0
2024-01-29 14:00:00,83.64,83.91,83.64,83.9,159260.0,82.373,82.6389,82.373,82.629,159260.0
2024-01-29 14:30:00,83.93,84.07,83.93,84.06,165810.0,82.6586,82.7965,82.6586,82.7866,165810.0
2024-01-29 15:00:00,84.1,84.66,84.1,84.66,316190.0,82.826,83.3775,82.826,83.3775,316190.0
2024-01-29 15:30:00,84.67,84.69,84.24,84.6,676880.0,83.3874,83.4071,82.9639,83.3184,676880.0
2024-01-30 09:30:00,83.98,85.0,83.98,84.1,405980.0,82.7078,83.7124,82.7078,82.826,405980.0
2024-01-30 10:00:00,83.99,84.16,83.73,83.98,260500.0,82.7177,82.8851,82.4616,82.7078,260500.0
2024-01-30 10:30:00,83.97,84.14,83.85,84.1,181550.0,82.698,82.8654,82.5798,82.826,181550.0
2024-01-30 11:00:00,84.01,84.32,84.01,84.17,145730.0,82.7374,83.0427,82.7374,82.8949,145730.0
2024-01-30 11:30:00,84.18,84.3,83.9,83.95,149660.0,82.9048,83.023,82.629,82.6783,149660.0
2024-01-30 12:00:00,83.99,84.2,83.93,84.02,187460.0,82.7177,82.9245,82.6586,82.7472,187460.0
2024-01-30 12:30:00,83.96,83.98,83.73,83.86,214290.0,82.6881,82.7078,82.4616,82.5896,214290.0
2024-01-30 13:00:00,83.86,83.88,83.71,83.84,146860.0,82.5896,82.6093,82.4419,82.5699,146860.0
2024-01-30 13:30:00,83.85,83.91,83.44,83.45,214080.0,82.5798,82.6389,82.176,82.1858,214080.0
2024-01-30 14:00:00,83.52,83.52,83.2,83.47,252750.0,82.2548,82.2548,81.9396,82.2055,252750.0
2024-01-30 14:30:00,83.44,83.6,83.43,83.51,117890.0,82.176,82.3336,82.1662,82.2449,117890.0
2024-01-30 15:00:00,83.53,83.62,83.31,83.44,262290.0,82.2646,82.3533,82.048,82.176,262290.0
2024-01-30 15:30:00,83.43,83.63,83.35,83.58,411380.0,82.1662,82.3631,82.0874,82.3139,411380.0
2024-01-31 09:30:00,82.29,82.68,82.03,82.4,368270.0,81.0434,81.4275,80.7874,81.1518,368270.0
2024-01-31 10:00:00,82.44,82.61,81.94,81.99,169510.0,81.1911,81.3586,80.6987,80.748,169510.0
2024-01-31 10:30:00,82.1,82.1,81.57,82.01,173380.0,80.8563,80.8563,80.3343,80.7677,173380.0
2024-01-31 11:00:00,82.0,82.4,82.0,82.39,131790.0,80.7578,81.1518,80.7578,81.1419,131790.0
2024-01-31 11:30:00,82.47,82.67,82.33,82.57,126640.0,81.2207,81.4177,81.0828,81.3192,126640.0
2024-01-31 12:00:00,82.48,82.7,82.44,82.62,53240.0,81.2305,81.4472,81.1911,81.3684,53240.0
2024-01-31 12:30:00,82.63,82.82,82.4,82.82,108730.0,81.3783,81.5654,81.1518,81.5654,108730.0
2024-01-31 13:00:00,82.78,83.03,82.77,82.83,106130.0,81.526,81.7722,81.5162,81.5752,106130.0
2024-01-31 13:30:00,82.87,82.98,82.79,82.87,55740.0,81.6146,81.723,81.5358,81.6146,55740.0
2024-01-31 14:00:00,82.92,82.99,82.34,82.47,140430.0,81.6639,81.7328,81.0927,81.2207,140430.0
2024-01-31 14:30:00,82.47,83.78,82.35,82.97,264750.0,81.2207,82.5109,81.1025,81.7131,264750.0
2024-01-31 15:00:00,83.02,83.04,81.9,82.67,249020.0,81.7624,81.7821,80.6593,81.4177,249020.0
2024-01-31 15:30:00,82.61,82.65,82.25,82.48,679980.0,81.3586,81.398,81.004,81.2305,679980.0
2024-02-01 09:30:00,83.19,83.61,82.55,82.77,355850.0,81.9298,82.3434,81.2995,81.5162,355850.0
2024-02-01 10:00:00,82.73,82.98,82.43,82.89,245360.0,81.4768,81.723,81.1813,81.6343,245360.0
2024-02-01 10:30:00,83.04,83.07,82.47,82.49,154560.0,81.7821,81.8116,81.2207,81.2404,154560.0
2024-02-01 11:00:00,82.48,82.85,82.46,82.48,216040.0,81.2305,81.5949,81.2108,81.2305,216040.0
2024-02-01 11:30:00,82.48,82.82,82.4,82.75,200450.0,81.2305,81.5654,81.1518,81.4965,200450.0
2024-02-01 12:00:00,82.82,83.34,82.82,82.96,87030.0,81.5654,82.0775,81.5654,81.7033,87030.0
2024-02-01 12:30:00,82.99,83.33,82.86,83.02,150800.0,81.7328,82.0677,81.6048,81.7624,150800.0
2024-02-01 13:00:00,82.9,83.05,82.67,83.0,106360.0,81.6442,81.7919,81.4177,81.7427,106360.0
2024-02-01 13:30:00,83.11,83.26,82.9,83.13,72650.0,81.851,81.9987,81.6442,81.8707,72650.0
2024-02-01 14:00:00,83.23,83.28,83.1,83.1,81500.0,81.9692,82.0184,81.8412,81.8412,81500.0
2024-02-01 14:30:00,83.16,83.41,83.1,83.35,64950.0,81.9002,82.1465,81.8412,82.0874,64950.0
2024-02-01 15:00:00,83.38,83.55,83.33,83.34,126070.0,82.1169,82.2843,82.0677,82.0775,126070.0
2024-02-01 15:30:00,83.38,83.5,83.05,83.19,585390.0,82.1169,82.2351,81.7919,81.9298,585390.0
2024-02-02 09:30:00,82.73,84.64,82.73,84.29,476710.0,81.4768,83.3578,81.4768,83.0131,476710.0
2024-02-02 10:00:00,84.39,84.39,83.55,83.56,374170.0,83.1116,83.1116,82.2843,82.2942,374170.0
2024-02-02 10:30:00,83.51,84.13,83.51,83.67,89070.0,82.2449,82.8555,82.2449,82.4025,89070.0
2024-02-02 11:00:00,83.67,83.96,83.5,83.93,112090.0,82.4025,82.6881,82.2351,82.6586,112090.0
2024-02-02 11:30:00,83.99,84.24,83.87,83.99,147880.0,82.7177,82.9639,82.5995,82.7177,147880.0
2024-02-02 12:00:00,84.05,84.41,83.97,84.35,126740.0,82.7768,83.1313,82.698,83.0722,126740.0
2024-02-02 12:30:00,84.35,84.49,83.72,83.97,153420.0,83.0722,83.2101,82.4518,82.698,153420.0
2024-02-02 13:00:00,84.03,84.14,83.83,83.88,92160.0,82.7571,82.8654,82.5601,82.6093,92160.0
2024-02-02 13:30:00,83.84,83.96,83.75,83.87,97780.0,82.5699,82.6881,82.4813,82.5995,97780.0
2024-02-02 14:00:00,83.85,83.98,83.73,83.74,91840.0,82.5798,82.7078,82.4616,82.4715,91840.0
2024-02-02 14:30:00,83.75,83.99,83.7,83.82,224840.0,82.4813,82.7177,82.4321,82.5502,224840.0
2024-02-02 15:00:00,83.89,83.92,83.7,83.86,220720.0,82.6192,82.6487,82.4321,82.5896,220720.0
2024-02-02 15:30:00,83.92,84.13,83.75,83.81,533200.0,82.6487,82.8555,82.4813,82.5404,533200.0
2024-02-05 09:30:00,83.87,84.58,83.87,84.4,499370.0,82.5995,83.2987,82.5995,83.1215,499370.0
2024-02-05 10:00:00,84.35,84.43,83.4,83.67,253730.0,83.0722,83.151,82.1366,82.4025,253730.0
2024-02-05 10:30:00,83.63,83.97,83.25,83.67,207120.0,82.3631,82.698,81.9889,82.4025,207120.0
2024-02-05 11:00:00,83.63,84.05,83.57,84.03,208780.0,82.3631,82.7768,82.304,82.7571,208780.0
2024-02-05 11:30:00,84.04,84.44,84.04,84.43,239620.0,82.7669,83.1609,82.7669,83.151,239620.0
2024-02-05 12:00:00,84.33,84.61,84.31,84.61,117900.0,83.0525,83.3283,83.0328,83.3283,117900.0
2024-02-05 12:30:00,84.64,85.08,84.64,84.96,151740.0,83.3578,83.7912,83.3578,83.673,151740.0
2024-02-05 13:00:00,84.96,85.21,84.85,84.93,140870.0,83.673,83.9192,83.5646,83.6434,140870.0
2024-02-05 13:30:00,84.9,85.2,84.9,85.2,197340.0,83.6139,83.9093,83.6139,83.9093,197340.0
2024-02-05 14:00:00,85.21,85.44,85.14,85.42,228700.0,83.9192,84.1457,83.8502,84.126,228700.0
2024-02-05 14:30:00,85.41,85.73,85.37,85.61,180050.0,84.1162,84.4313,84.0768,84.3131,180050.0
2024-02-05 15:00:00,85.6,85.6,85.22,85.41,181460.0,84.3033,84.3033,83.929,84.1162,181460.0
2024-02-05 15:30:00,85.34,85.41,85.1,85.16,412560.0,84.0472,84.1162,83.8109,83.8699,412560.0
2024-02-06 09:30:00,85.29,85.74,84.25,84.49,466230.0,83.998,84.4412,82.9737,83.2101,466230.0
2024-02-06 10:00:00,84.52,84.57,84.01,84.2,353180.0,83.2396,83.2889,82.7374,82.9245,353180.0
2024-02-06 10:30:00,84.15,84.4,83.9,84.18,218980.0,82.8752,83.1215,82.629,82.9048,218980.0
2024-02-06 11:00:00,84.13,84.18,83.95,83.97,90500.0,82.8555,82.9048,82.6783,82.698,90500.0
2024-02-06 11:30:00,83.99,84.08,82.64,82.82,438180.0,82.7177,82.8063,81.3881,81.5654,438180.0
2024-02-06 12:00:00,82.82,82.84,82.38,82.74,264010.0,81.5654,81.5851,81.1321,81.4866,264010.0
2024-02-06 12:30:00,82.82,83.1,82.67,82.74,134000.0,81.5654,81.8412,81.4177,81.4866,134000.0
2024-02-06 13:00:00,82.76,82.94,82.45,82.94,140520.0,81.5063,81.6836,81.201,81.6836,140520.0
2024-02-06 13:30:00,82.93,83.08,82.75,83.03,124180.0,81.6737,81.8215,81.4965,81.7722,124180.0
2024-02-06 14:00:00,83.02,83.03,82.56,82.82,174490.0,81.7624,81.7722,81.3093,81.5654,174490.0
2024-02-06 14:30:00,82.83,83.56,82.73,83.55,266120.0,81.5752,82.2942,81.4768,82.2843,266120.0
2024-02-06 15:00:00,83.61,83.83,83.48,83.48,328690.0,82.3434,82.5601,82.2154,82.2154,328690.0
2024-02-06 15:30:00,83.51,83.54,83.13,83.45,532120.0,82.2449,82.2745,81.8707,82.1858,532120.0
2024-02-07 09:30:00,83.82,83.99,83.32,83.69,290040.0,82.5502,82.7177,82.0578,82.4222,290040.0
2024-02-07 10:00:00,83.81,85.22,83.77,85.14,235100.0,82.5404,83.929,82.501,83.8502,235100.0
2024-02-07 10:30:00,85.22,85.8,84.87,85.17,481340.0,83.929,84.5003,83.5843,83.8798,481340.0
2024-02-07 11:00:00,85.16,85.25,84.94,85.1,127430.0,83.8699,83.9586,83.6533,83.8109,127430.0
2024-02-07 11:30:00,85.1,85.19,84.84,85.09,87520.0,83.8109,83.8995,83.5548,83.801,87520.0
2024-02-07 12:00:00,85.19,85.33,84.88,85.06,56480.0,83.8995,84.0374,83.5942,83.7715,56480.0
2024-02-07 12:30:00,85.02,85.08,84.64,85.08,128540.0,83.7321,83.7912,83.3578,83.7912,128540.0
2024-02-07 13:00:00,84.98,85.15,84.61,85.03,102820.0,83.6927,83.8601,83.3283,83.7419,102820.0
2024-02-07 13:30:00,85.1,85.1,84.95,85.04,74310.0,83.8109,83.8109,83.6631,83.7518,74310.0
2024-02-07 14:00:00,84.99,85.13,84.9,85.03,217780.0,83.7025,83.8404,83.6139,83.7419,217780.0
2024-02-07 14:30:00,85.06,85.24,84.94,85.14,170230.0,83.7715,83.9487,83.6533,83.8502,170230.0
2024-02-07 15:00:00,85.13,85.15,84.75,84.85,315270.0,83.8404,83.8601,83.4662,83.5646,315270.0
2024-02-07 15:30:00,84.86,84.94,84.61,84.86,350600.0,83.5745,83.6533,83.3283,83.5745,350600.0
2024-02-08 09:30:00,85.2,85.6,84.61,85.54,342230.0,83.9093,84.3033,83.3283,84.2442,342230.0
2024-02-08 10:00:00,85.61,86.01,85.46,85.89,173340.0,84.3131,84.7071,84.1654,84.5889,173340.0
2024-02-08 10:30:00,85.9,86.76,85.88,86.57,277430.0,84.5987,85.4457,84.579,85.2586,277430.0
2024-02-08 11:00:00,86.51,86.75,86.27,86.27,239030.0,85.1995,85.4359,84.9631,84.9631,239030.0
2024-02-08 11:30:00,86.32,86.56,86.23,86.53,115030.0,85.0124,85.2487,84.9237,85.2192,115030.0
2024-02-08 12:00:00,86.56,86.77,86.39,86.75,150160.0,85.2487,85.4556,85.0813,85.4359,150160.0
2024-02-08 12:30:00,86.74,86.8,86.51,86.6,185530.0,85.426,85.4851,85.1995,85.2881,185530.0
2024-02-08 13:00:00,86.62,86.96,86.62,86.95,104430.0,85.3078,85.6427,85.3078,85.6328,104430.0
2024-02-08 13:30:00,86.92,86.95,86.71,86.83,126750.0,85.6033,85.6328,85.3965,85.5146,126750.0
2024-02-08 14:00:00,86.89,86.9,86.57,86.57,118180.0,85.5737,85.5836,85.2586,85.2586,118180.0
2024-02-08 14:30:00,86.59,86.75,86.3,86.67,297980.0,85.2783,85.4359,84.9927,85.3571,297980.0
2024-02-08 15:00:00,86.65,86.84,86.54,86.83,233970.0,85.3374,85.5245,85.229,85.5146,233970.0
2024-02-08 15:30:00,86.83,86.86,86.32,86.44,610320.0,85.5146,85.5442,85.0124,85.1306,610320.0
2024-02-09 09:30:00,88.0,89.21,87.49,88.39,929700.0,86.6669,87.8586,86.1646,87.051,929700.0
2024-02-09 10:00:00,88.49,88.69,88.0,88.54,366300.0,87.1495,87.3465,86.6669,87.1987,366300.0
2024-02-09 10:30:00,88.47,89.14,88.44,88.97,405770.0,87.1298,87.7897,87.1003,87.6222,405770.0
2024-02-09 11:00:00,89.05,89.22,88.78,89.1,279240.0,87.701,87.8684,87.4351,87.7503,279240.0
2024-02-09 11:30:00,89.06,89.52,88.91,89.48,445440.0,87.7109,88.1639,87.5631,88.1245,445440.0
2024-02-09 12:00:00,89.44,89.74,89.36,89.61,228260.0,88.0851,88.3806,88.0063,88.2525,228260.0
2024-02-09 12:30:00,89.6,90.09,89.59,90.0,445080.0,88.2427,88.7253,88.2328,88.6366,445080.0
2024-02-09 13:00:00,89.96,90.38,89.96,90.34,467650.0,88.5972,89.0109,88.5972,88.9715,467650.0
2024-02-09 13:30:00,90.35,90.61,90.31,90.52,561900.0,88.9813,89.2374,88.9419,89.1487,561900.0
2024-02-09 14:00:00,90.5,91.08,90.36,91.03,356040.0,89.1291,89.7003,88.9912,89.651,356040.0
2024-02-09 14:30:00,91.04,91.26,90.74,90.89,587400.0,89.6609,89.8775,89.3654,89.5131,587400.0
2024-02-09 15:00:00,90.86,90.88,90.38,90.76,826000.0,89.4836,89.5033,89.0109,89.3851,826000.0
2024-02-09 15:30:00,90.7,91.38,90.65,91.19,870450.0,89.326,89.9957,89.2768,89.8086,870450.0
2024-02-12 09:30:00,90.55,91.45,90.4,91.36,972360.0,89.1783,90.0647,89.0306,89.976,972360.0
2024-02-12 10:00:00,91.33,91.64,90.72,91.5,336230.0,89.9465,90.2518,89.3457,90.1139,336230.0
2024-02-12 10:30:00,91.45,92.08,91.37,92.01,366370.0,90.0647,90.6851,89.9859,90.6162,366370.0
2024-02-12 11:00:00,92.04,92.11,91.8,91.94,304550.0,90.6457,90.7147,90.4094,90.5472,304550.0
2024-02-12 11:30:00,91.88,92.2,91.58,91.74,183710.0,90.4881,90.8033,90.1927,90.3503,183710.0
2024-02-12 12:00:00,91.64,91.99,91.58,91.91,133810.0,90.2518,90.5965,90.1927,90.5177,133810.0
2024-02-12 12:30:00,91.95,92.29,91.95,92.16,231160.0,90.5571,90.8919,90.5571,90.7639,231160.0
2024-02-12 13:00:00,92.19,92.42,91.61,91.64,235980.0,90.7935,91.02,90.2222,90.2518,235980.0
2024-02-12 13:30:00,91.58,91.58,90.89,91.33,141680.0,90.1927,90.1927,89.5131,89.9465,141680.0
2024-02-12 14:00:00,91.3,91.3,90.63,90.95,196220.0,89.9169,89.9169,89.2571,89.5722,196220.0
2024-02-12 14:30:00,90.94,91.12,90.85,90.96,144080.0,89.5624,89.7397,89.4737,89.5821,144080.0
2024-02-12 15:00:00,90.96,91.19,90.77,90.78,167180.0,89.5821,89.8086,89.395,89.4048,167180.0
2024-02-12 15:30:00,90.77,90.86,90.52,90.78,469360.0,89.395,89.4836,89.1487,89.4048,469360.0
2024-02-13 09:30:00,87.53,88.84,87.2,88.27,1172130.0,86.204,87.4942,85.879,86.9328,1172130.0
2024-02-13 10:00:00,88.38,88.79,87.9,88.76,482510.0,87.0412,87.445,86.5684,87.4154,482510.0
2024-02-13 10:30:00,88.82,89.98,88.82,89.32,236910.0,87.4745,88.6169,87.4745,87.9669,236910.0
2024-02-13 11:00:00,89.36,89.9,89.36,89.71,290070.0,88.0063,88.5381,88.0063,88.351,290070.0
2024-02-13 11:30:00,89.75,90.11,89.62,89.77,185640.0,88.3904,88.745,88.2624,88.4101,185640.0
2024-02-13 12:00:00,89.76,89.78,89.41,89.45,138720.0,88.4003,88.42,88.0556,88.095,138720.0
2024-02-13 12:30:00,89.46,89.67,89.08,89.14,146820.0,88.1048,88.3116,87.7306,87.7897,146820.0
2024-02-13 13:00:00,89.05,89.4,89.03,89.39,131300.0,87.701,88.0457,87.6813,88.0359,131300.0
2024-02-13 13:30:00,89.42,89.51,89.26,89.37,187590.0,88.0654,88.154,87.9078,88.0162,187590.0
2024-02-13 14:00:00,89.36,89.37,88.83,88.9,185700.0,88.0063,88.0162,87.4843,87.5533,185700.0
2024-02-13 14:30:00,88.89,89.22,88.63,88.63,83780.0,87.5434,87.8684,87.2874,87.2874,83780.0
2024-02-13 15:00:00,88.75,88.81,88.31,88.67,409740.0,87.4056,87.4647,86.9722,87.3268,409740.0
2024-02-13 15:30:00,88.68,89.35,88.66,89.3,951710.0,87.3366,87.9965,87.3169,87.9472,951710.0
2024-02-14 09:30:00,90.86,92.79,90.77,92.76,901100.0,89.4836,91.3844,89.395,91.3548,901100.0
2024-02-14 10:00:00,92.77,92.9,92.11,92.31,706430.0,91.3647,91.4927,90.7147,90.9116,706430.0
2024-02-14 10:30:00,92.34,92.34,91.36,91.41,275280.0,90.9412,90.9412,89.976,90.0253,275280.0
2024-02-14 11:00:00,91.36,91.36,90.79,91.3,260190.0,89.976,89.976,89.4147,89.9169,260190.0
2024-02-14 11:30:00,91.3,91.61,91.24,91.37,133640.0,89.9169,90.2222,89.8578,89.9859,133640.0
2024-02-14 12:00:00,91.38,91.4,90.93,91.37,186280.0,89.9957,90.0154,89.5525,89.9859,186280.0
2024-02-14 12:30:00,91.43,91.61,91.31,91.61,98360.0,90.045,90.2222,89.9268,90.2222,98360.0
2024-02-14 13:00:00,91.52,91.59,91.15,91.18,99700.0,90.1336,90.2025,89.7692,89.7988,99700.0
2024-02-14 13:30:00,91.21,91.62,91.17,91.34,146330.0,89.8283,90.2321,89.7889,89.9563,146330.0
2024-02-14 14:00:00,91.37,91.37,91.0,91.15,113440.0,89.9859,89.9859,89.6215,89.7692,113440.0
2024-02-14 14:30:00,91.18,91.2,91.03,91.19,129470.0,89.7988,89.8184,89.651,89.8086,129470.0
2024-02-14 15:00:00,91.21,91.47,91.19,91.3,164780.0,89.8283,90.0844,89.8086,89.9169,164780.0
2024-02-14 15:30:00,91.32,91.7,91.17,91.59,727190.0,89.9366,90.3109,89.7889,90.2025,727190.0
2024-02-15 09:30:00,91.74,92.0,90.66,91.05,420630.0,90.3503,90.6063,89.2866,89.6707,420630.0
2024-02-15 10:00:00,90.97,91.7,90.71,91.09,203300.0,89.5919,90.3109,89.3359,89.7101,203300.0
2024-02-15 10:30:00,91.17,91.89,91.16,91.5,160060.0,89.7889,90.498,89.7791,90.1139,160060.0
2024-02-15 11:00:00,91.63,91.72,91.18,91.57,133410.0,90.2419,90.3306,89.7988,90.1828,133410.0
2024-02-15 11:30:00,91.5,91.55,91.19,91.23,95790.0,90.1139,90.1631,89.8086,89.848,95790.0
2024-02-15 12:00:00,91.36,91.61,91.2,91.55,99410.0,89.976,90.2222,89.8184,90.1631,99410.0
2024-02-15 12:30:00,91.57,91.63,91.35,91.42,187420.0,90.1828,90.2419,89.9662,90.0351,187420.0
2024-02-15 13:00:00,91.48,92.07,91.45,92.01,164820.0,90.0942,90.6753,90.0647,90.6162,164820.0
2024-02-15 13:30:00,92.08,92.15,91.9,91.9,79270.0,90.6851,90.7541,90.5078,90.5078,79270.0
2024-02-15 14:00:00,91.96,92.11,91.75,91.98,241030.0,90.5669,90.7147,90.3601,90.5866,241030.0
2024-02-15 14:30:00,92.0,92.15,91.74,91.8,115210.0,90.6063,90.7541,90.3503,90.4094,115210.0
2024-02-15 15:00:00,91.77,91.87,91.37,91.64,98850.0,90.3798,90.4783,89.9859,90.2518,98850.0
2024-02-15 15:30:00,91.7,91.7,91.31,91.38,450780.0,90.3109,90.3109,89.9268,89.9957,450780.0
2024-02-16 09:30:00,94.04,95.6,92.96,92.96,1586330.0,92.6154,94.1518,91.5518,91.5518,1586330.0
2024-02-16 10:00:00,93.03,93.46,92.34,92.98,644800.0,91.6207,92.0442,90.9412,91.5715,644800.0
2024-02-16 10:30:00,92.98,93.6,92.81,93.58,238330.0,91.5715,92.1821,91.4041,92.1624,238330.0
2024-02-16 11:00:00,93.57,94.27,93.57,94.01,465260.0,92.1525,92.8419,92.1525,92.5859,465260.0
2024-02-16 11:30:00,94.01,94.59,93.94,94.36,400290.0,92.5859,93.1571,92.5169,92.9306,400290.0
2024-02-16 12:00:00,94.3,94.4,94.0,94.37,427010.0,92.8715,92.97,92.576,92.9404,427010.0
2024-02-16 12:30:00,94.36,94.42,94.05,94.06,171250.0,92.9306,92.9897,92.6253,92.6351,171250.0
2024-02-16 13:00:00,94.17,94.17,93.41,93.5,192530.0,92.7435,92.7435,91.995,92.0836,192530.0
2024-02-16 13:30:00,93.57,93.97,93.38,93.73,198500.0,92.1525,92.5465,91.9654,92.3101,198500.0
2024-02-16 14:00:00,93.84,94.0,93.76,93.86,113240.0,92.4185,92.576,92.3397,92.4382,113240.0
2024-02-16 14:30:00,93.9,93.94,92.94,93.15,289440.0,92.4775,92.5169,91.5321,91.7389,289440.0
2024-02-16 15:00:00,93.14,93.25,93.01,93.1,216990.0,91.7291,91.8374,91.601,91.6897,216990.0
2024-02-16 15:30:00,93.08,93.08,92.38,92.61,649200.0,91.67,91.67,90.9806,91.2071,649200.0
2024-02-20 09:30:00,91.89,92.54,90.15,90.89,567140.0,90.498,91.1381,88.7844,89.5131,567140.0
2024-02-20 10:00:00,90.74,90.74,89.59,89.75,349790.0,89.3654,89.3654,88.2328,88.3904,349790.0
2024-02-20 10:30:00,89.76,90.28,89.4,90.18,339770.0,88.4003,88.9124,88.0457,88.8139,339770.0
2024-02-20 11:00:00,90.17,90.4,89.93,90.0,126370.0,88.8041,89.0306,88.5677,88.6366,126370.0
2024-02-20 11:30:00,89.99,89.99,89.46,89.57,144850.0,88.6268,88.6268,88.1048,88.2131,144850.0
2024-02-20 12:00:00,89.63,89.63,89.16,89.16,98100.0,88.2722,88.2722,87.8094,87.8094,98100.0
2024-02-20 12:30:00,89.23,89.61,89.1,89.54,114310.0,87.8783,88.2525,87.7503,88.1836,114310.0
2024-02-20 13:00:00,89.56,89.73,89.28,89.36,75580.0,88.2033,88.3707,87.9275,88.0063,75580.0
2024-02-20 13:30:00,89.36,89.85,89.3,89.85,175430.0,88.0063,88.4889,87.9472,88.4889,175430.0
2024-02-20 14:00:00,89.89,89.93,89.5,89.85,115180.0,88.5283,88.5677,88.1442,88.4889,115180.0
2024-02-20 14:30:00,89.92,90.2,89.66,90.14,145180.0,88.5578,88.8336,88.3018,88.7745,145180.0
2024-02-20 15:00:00,90.15,90.24,89.94,90.17,158580.0,88.7844,88.873,88.5775,88.8041,158580.0
2024-02-20 15:30:00,90.17,90.34,89.65,90.12,796450.0,88.8041,88.9715,88.2919,88.7548,796450.0
2024-02-21 09:30:00,89.5,89.5,88.67,89.08,372350.0,88.1442,88.1442,87.3268,87.7306,372350.0
2024-02-21 10:00:00,89.09,89.71,89.0,89.45,216660.0,87.7404,88.351,87.6518,88.095,216660.0
2024-02-21 10:30:00,89.13,89.45,89.05,89.38,102280.0,87.7798,88.095,87.701,88.026,102280.0
2024-02-21 11:00:00,89.27,89.97,89.27,89.78,112290.0,87.9177,88.6071,87.9177,88.42,112290.0
2024-02-21 11:30:00,89.8,89.88,89.3,89.67,190430.0,88.4397,88.5184,87.9472,88.3116,190430.0
2024-02-21 12:00:00,89.68,89.68,89.12,89.43,110860.0,88.3215,88.3215,87.77,88.0753,110860.0
2024-02-21 12:30:00,89.42,89.64,89.35,89.57,71410.0,88.0654,88.2821,87.9965,88.2131,71410.0
2024-02-21 13:00:00,89.48,89.6,89.26,89.32,110760.0,88.1245,88.2427,87.9078,87.9669,110760.0
2024-02-21 13:30:00,89.32,89.48,89.25,89.47,95740.0,87.9669,88.1245,87.898,88.1147,95740.0
2024-02-21 14:00:00,89.4,89.6,88.97,89.13,119130.0,88.0457,88.2427,87.6222,87.7798,119130.0
2024-02-21 14:30:00,89.21,89.33,89.05,89.33,114020.0,87.8586,87.9768,87.701,87.9768,114020.0
2024-02-21 15:00:00,89.29,89.41,88.87,89.38,111230.0,87.9374,88.0556,87.5237,88.026,111230.0
2024-02-21 15:30:00,89.42,90.22,89.4,90.22,322880.0,88.0654,88.8533,88.0457,88.8533,322880.0
2024-02-22 09:30:00,93.0,93.67,92.53,93.25,574630.0,91.5912,92.251,91.1283,91.8374,574630.0
2024-02-22 10:00:00,93.38,94.05,92.86,93.87,445960.0,91.9654,92.6253,91.4533,92.448,445960.0
2024-02-22 10:30:00,93.92,93.94,93.2,93.39,286380.0,92.4972,92.5169,91.7882,91.9753,286380.0
2024-02-22 11:00:00,93.46,94.0,93.3,93.74,175530.0,92.0442,92.576,91.8866,92.32,175530.0
2024-02-22 11:30:00,93.76,94.0,93.66,93.76,139980.0,92.3397,92.576,92.2412,92.3397,139980.0
2024-02-22 12:00:00,93.75,94.0,93.58,93.94,116100.0,92.3298,92.576,92.1624,92.5169,116100.0
2024-02-22 12:30:00,93.86,94.21,93.86,94.21,116270.0,92.4382,92.7829,92.4382,92.7829,116270.0
2024-02-22 13:00:00,94.15,94.26,93.93,94.13,133870.0,92.7238,92.8321,92.5071,92.7041,133870.0
2024-02-22 13:30:00,94.13,94.83,94.12,94.81,286210.0,92.7041,93.3935,92.6942,93.3738,286210.0
2024-02-22 14:00:00,94.81,94.93,94.56,94.77,244910.0,93.3738,93.4919,93.1275,93.3344,244910.0
2024-02-22 14:30:00,94.74,94.79,94.38,94.49,250490.0,93.3048,93.3541,92.9503,93.0586,250490.0
2024-02-22 15:00:00,94.49,94.87,94.42,94.59,271240.0,93.0586,93.4329,92.9897,93.1571,271240.0
2024-02-22 15:30:00,94.58,94.76,94.36,94.44,858640.0,93.1472,93.3245,92.9306,93.0094,858640.0
2024-02-23 09:30:00,94.71,95.01,93.69,93.9,308950.0,93.2753,93.5707,92.2707,92.4775,308950.0
2024-02-23 10:00:00,93.87,94.0,93.23,93.48,134470.0,92.448,92.576,91.8177,92.0639,134470.0
2024-02-23 10:30:00,93.49,93.7,93.17,93.3,196400.0,92.0738,92.2806,91.7586,91.8866,196400.0
2024-02-23 11:00:00,93.33,93.33,92.62,93.25,166900.0,91.9162,91.9162,91.2169,91.8374,166900.0
2024-02-23 11:30:00,93.27,93.56,93.11,93.56,65530.0,91.8571,92.1427,91.6995,92.1427,65530.0
2024-02-23 12:00:00,93.58,93.81,93.33,93.33,171550.0,92.1624,92.3889,91.9162,91.9162,171550.0
2024-02-23 12:30:00,93.33,93.6,93.1,93.51,248940.0,91.9162,92.1821,91.6897,92.0935,248940.0
2024-02-23 13:00:00,93.55,93.59,93.45,93.48,63330.0,92.1328,92.1722,92.0344,92.0639,63330.0
2024-02-23 13:30:00,93.44,93.5,93.2,93.28,54040.0,92.0245,92.0836,91.7882,91.8669,54040.0
2024-02-23 14:00:00,93.3,93.3,93.06,93.15,58550.0,91.8866,91.8866,91.6503,91.7389,58550.0
2024-02-23 14:30:00,93.17,93.32,93.17,93.29,48800.0,91.7586,91.9063,91.7586,91.8768,48800.0
2024-02-23 15:00:00,93.28,93.28,92.84,92.9,102020.0,91.8669,91.8669,91.4336,91.4927,102020.0
2024-02-23 15:30:00,92.85,93.14,92.8,92.82,460400.0,91.4435,91.7291,91.3942,91.4139,460400.0
2024-02-26 09:30:00,93.8,94.47,93.3,93.88,479520.0,92.3791,93.0389,91.8866,92.4578,479520.0
2024-02-26 10:00:00,93.94,94.2,93.58,94.02,166130.0,92.5169,92.773,92.1624,92.5957,166130.0
2024-02-26 10:30:00,93.94,94.23,93.93,94.04,125980.0,92.5169,92.8025,92.5071,92.6154,125980.0
2024-02-26 11:00:00,94.1,94.23,93.75,94.17,119700.0,92.6745,92.8025,92.3298,92.7435,119700.0
2024-02-26 11:30:00,94.19,94.62,94.16,94.51,111920.0,92.7632,93.1866,92.7336,93.0783,111920.0
2024-02-26 12:00:00,94.37,94.5,94.22,94.5,133240.0,92.9404,93.0685,92.7927,93.0685,133240.0
2024-02-26 12:30:00,94.41,94.5,94.2,94.32,48670.0,92.9798,93.0685,92.773,92.8912,48670.0
2024-02-26 13:00:00,94.32,94.34,94.0,94.05,187360.0,92.8912,92.9109,92.576,92.6253,187360.0
2024-02-26 13:30:00,93.96,94.24,93.92,94.04,57710.0,92.5366,92.8124,92.4972,92.6154,57710.0
2024-02-26 14:00:00,94.05,94.5,94.05,94.44,118330.0,92.6253,93.0685,92.6253,93.0094,118330.0
2024-02-26 14:30:00,94.43,94.47,94.27,94.35,86640.0,92.9995,93.0389,92.8419,92.9207,86640.0
2024-02-26 15:00:00,94.36,94.7,94.33,94.51,90000.0,92.9306,93.2654,92.901,93.0783,90000.0
2024-02-26 15:30:00,94.47,94.52,93.84,93.91,292410.0,93.0389,93.0882,92.4185,92.4874,292410.0
2024-02-27 09:30:00,94.04,94.4,93.37,93.68,238240.0,92.6154,92.97,91.9556,92.2609,238240.0
2024-02-27 10:00:00,93.86,94.16,93.56,93.74,116860.0,92.4382,92.7336,92.1427,92.32,116860.0
2024-02-27 10:30:00,93.76,93.86,93.44,93.65,69990.0,92.3397,92.4382,92.0245,92.2313,69990.0
2024-02-27 11:00:00,93.73,93.9,93.45,93.45,340900.0,92.3101,92.4775,92.0344,92.0344,340900.0
2024-02-27 11:30:00,93.44,93.63,93.38,93.59,78240.0,92.0245,92.2116,91.9654,92.1722,78240.0
2024-02-27 12:00:00,93.65,93.65,92.92,93.03,164800.0,92.2313,92.2313,91.5124,91.6207,164800.0
2024-02-27 12:30:00,92.94,93.04,92.86,92.86,93130.0,91.5321,91.6306,91.4533,91.4533,93130.0
2024-02-27 13:00:00,92.83,93.21,92.82,93.01,52580.0,91.4238,91.798,91.4139,91.601,52580.0
2024-02-27 13:30:00,93.03,93.15,92.94,93.04,64820.0,91.6207,91.7389,91.5321,91.6306,64820.0
2024-02-27 14:00:00,93.04,93.13,92.91,93.09,106560.0,91.6306,91.7192,91.5025,91.6798,106560.0
2024-02-27 14:30:00,93.1,93.42,93.1,93.37,168450.0,91.6897,92.0048,91.6897,91.9556,168450.0
2024-02-27 15:00:00,93.38,93.42,93.28,93.38,105460.0,91.9654,92.0048,91.8669,91.9654,105460.0
2024-02-27 15:30:00,93.35,93.35,92.92,93.07,284270.0,91.9359,91.9359,91.5124,91.6601,284270.0
2024-02-28 09:30:00,91.72,92.17,91.38,91.75,395160.0,90.3306,90.7738,89.9957,90.3601,395160.0
2024-02-28 10:00:00,91.75,91.76,91.29,91.49,347510.0,90.3601,90.37,89.9071,90.1041,347510.0
2024-02-28 10:30:00,91.5,91.8,91.4,91.8,98810.0,90.1139,90.4094,90.0154,90.4094,98810.0
2024-02-28 11:00:00,91.9,92.19,91.76,92.11,143630.0,90.5078,90.7935,90.37,90.7147,143630.0
2024-02-28 11:30:00,92.15,92.31,92.07,92.3,129000.0,90.7541,90.9116,90.6753,90.9018,129000.0
2024-02-28 12:00:00,92.2,92.39,92.05,92.11,74910.0,90.8033,90.9904,90.6556,90.7147,74910.0
2024-02-28 12:30:00,92.03,92.05,91.8,91.92,76000.0,90.6359,90.6556,90.4094,90.5275,76000.0
2024-02-28 13:00:00,91.91,92.24,91.77,92.24,90880.0,90.5177,90.8427,90.3798,90.8427,90880.0
2024-02-28 13:30:00,92.25,92.34,92.16,92.34,96760.0,90.8525,90.9412,90.7639,90.9412,96760.0
2024-02-28 14:00:00,92.34,92.35,91.99,92.03,52730.0,90.9412,90.951,90.5965,90.6359,52730.0
2024-02-28 14:30:00,92.01,92.22,91.98,92.22,69640.0,90.6162,90.823,90.5866,90.823,69640.0
2024-02-28 15:00:00,92.22,92.41,92.09,92.37,106300.0,90.823,91.0101,90.695,90.9707,106300.0
2024-02-28 15:30:00,92.4,92.4,92.01,92.32,289020.0,91.0003,91.0003,90.6162,90.9215,289020.0
2024-02-29 09:30:00,93.65,93.8,92.84,93.24,301070.0,92.2313,92.3791,91.4336,91.8275,301070.0
2024-02-29 10:00:00,93.38,93.6,92.84,93.37,102670.0,91.9654,92.1821,91.4336,91.9556,102670.0
2024-02-29 10:30:00,93.35,93.45,92.95,92.95,178280.0,91.9359,92.0344,91.5419,91.5419,178280.0
2024-02-29 11:00:00,93.01,93.25,92.67,93.13,76050.0,91.601,91.8374,91.2662,91.7192,76050.0
2024-02-29 11:30:00,93.01,93.55,92.62,93.48,109740.0,91.601,92.1328,91.2169,92.0639,109740.0
2024-02-29 12:00:00,93.6,93.76,93.38,93.38,106780.0,92.1821,92.3397,91.9654,91.9654,106780.0
2024-02-29 12:30:00,93.43,93.8,93.41,93.68,106710.0,92.0147,92.3791,91.995,92.2609,106710.0
2024-02-29 13:00:00,93.76,94.01,93.67,93.88,103850.0,92.3397,92.5859,92.251,92.4578,103850.0
2024-02-29 13:30:00,93.82,93.99,93.69,93.9,85690.0,92.3988,92.5662,92.2707,92.4775,85690.0
2024-02-29 14:00:00,93.86,94.0,93.68,93.7,105160.0,92.4382,92.576,92.2609,92.2806,105160.0
2024-02-29 14:30:00,93.74,93.83,93.59,93.83,89360.0,92.32,92.4086,92.1722,92.4086,89360.0
2024-02-29 15:00:00,93.84,93.99,93.71,93.74,216330.0,92.4185,92.5662,92.2904,92.32,216330.0
2024-02-29 15:30:00,93.74,94.18,93.67,93.85,1065800.0,92.32,92.7533,92.251,92.4283,1065800.0
2024-03-01 09:30:00,94.5,95.24,94.36,95.22,460830.0,93.0685,93.7972,92.9306,93.7776,460830.0
2024-03-01 10:00:00,95.22,96.39,95.15,96.21,641740.0,93.7776,94.9298,93.7086,94.7526,641740.0
2024-03-01 10:30:00,96.17,96.36,95.59,96.34,292660.0,94.7132,94.9003,94.1419,94.8806,292660.0
2024-03-01 11:00:00,96.34,96.75,96.21,96.69,189740.0,94.8806,95.2844,94.7526,95.2253,189740.0
2024-03-01 11:30:00,96.74,96.8,96.6,96.65,129560.0,95.2745,95.3336,95.1366,95.1859,129560.0
2024-03-01 12:00:00,96.75,97.17,96.52,97.08,215070.0,95.2844,95.698,95.0579,95.6094,215070.0
2024-03-01 12:30:00,97.1,97.44,97.01,97.42,121680.0,95.6291,95.9639,95.5404,95.9442,121680.0
2024-03-01 13:00:00,97.45,97.75,97.44,97.54,170600.0,95.9738,96.2692,95.9639,96.0624,170600.0
2024-03-01 13:30:00,97.55,98.1,97.53,98.1,175300.0,96.0723,96.6139,96.0526,96.6139,175300.0
2024-03-01 14:00:00,98.11,98.17,97.87,98.06,118150.0,96.6238,96.6829,96.3874,96.5745,118150.0
2024-03-01 14:30:00,98.02,98.12,97.75,97.98,190900.0,96.5351,96.6336,96.2692,96.4957,190900.0
2024-03-01 15:00:00,97.96,98.0,97.59,97.71,281280.0,96.476,96.5154,96.1116,96.2298,281280.0
2024-03-01 15:30:00,97.73,98.25,97.65,98.17,828700.0,96.2495,96.7617,96.1707,96.6829,828700.0
2024-03-04 09:30:00,99.12,99.3,98.03,98.5,825270.0,97.6185,97.7957,96.545,97.0079,825270.0
2024-03-04 10:00:00,98.41,99.29,98.29,98.98,201570.0,96.9192,97.7859,96.801,97.4806,201570.0
2024-03-04 10:30:00,99.17,99.39,99.0,99.09,123900.0,97.6677,97.8844,97.5003,97.5889,123900.0
2024-03-04 11:00:00,99.09,99.2,98.81,98.81,349140.0,97.5889,97.6973,97.3132,97.3132,349140.0
2024-03-04 11:30:00,98.91,99.22,98.83,99.03,225520.0,97.4117,97.717,97.3329,97.5298,225520.0
2024-03-04 12:00:00,99.11,99.13,98.53,98.53,234460.0,97.6086,97.6283,97.0374,97.0374,234460.0
2024-03-04 12:30:00,98.64,98.67,98.2,98.49,202400.0,97.1457,97.1753,96.7124,96.998,202400.0
2024-03-04 13:00:00,98.5,98.7,98.38,98.52,151710.0,97.0079,97.2048,96.8897,97.0276,151710.0
2024-03-04 13:30:00,98.52,98.75,98.48,98.68,249990.0,97.0276,97.2541,96.9882,97.1851,249990.0
2024-03-04 14:00:00,98.63,98.72,98.3,98.36,42670.0,97.1359,97.2245,96.8109,96.87,42670.0
2024-03-04 14:30:00,98.36,98.69,98.29,98.35,163610.0,96.87,97.195,96.801,96.8601,163610.0
2024-03-04 15:00:00,98.29,98.62,98.21,98.21,135170.0,96.801,97.126,96.7223,96.7223,135170.0
2024-03-04 15:30:00,98.27,98.27,97.35,97.79,405130.0,96.7813,96.7813,95.8753,96.3086,405130.0
2024-03-05 09:30:00,97.0,97.7,96.63,97.4,217830.0,95.5306,96.22,95.1662,95.9245,217830.0
2024-03-05 10:00:00,97.43,97.9,96.86,96.98,346470.0,95.9541,96.417,95.3927,95.5109,346470.0
2024-03-05 10:30:00,96.85,96.95,96.08,96.42,261340.0,95.3829,95.4813,94.6245,94.9594,261340.0
2024-03-05 11:00:00,96.43,97.38,96.43,97.22,155750.0,94.9692,95.9048,94.9692,95.7473,155750.0
2024-03-05 11:30:00,97.22,97.32,96.78,96.98,114420.0,95.7473,95.8457,95.3139,95.5109,114420.0
2024-03-05 12:00:00,97.03,97.12,96.72,96.92,73300.0,95.5601,95.6488,95.2548,95.4518,73300.0
2024-03-05 12:30:00,96.93,96.93,96.55,96.76,73720.0,95.4616,95.4616,95.0874,95.2942,73720.0
2024-03-05 13:00:00,96.69,96.69,95.9,96.06,131830.0,95.2253,95.2253,94.4472,94.6048,131830.0
2024-03-05 13:30:00,96.17,96.28,95.6,95.6,91630.0,94.7132,94.8215,94.1518,94.1518,91630.0
2024-03-05 14:00:00,95.66,95.84,95.5,95.78,164290.0,94.2109,94.3882,94.0533,94.3291,164290.0
2024-03-05 14:30:00,95.83,95.83,95.32,95.36,138640.0,94.3783,94.3783,93.876,93.9154,138640.0
2024-03-05 15:00:00,95.46,95.61,95.19,95.33,330390.0,94.0139,94.1616,93.748,93.8859,330390.0
2024-03-05 15:30:00,95.35,96.41,95.35,96.31,789830.0,93.9056,94.9495,93.9056,94.851,789830.0
2024-03-06 09:30:00,97.67,98.5,97.53,97.74,540040.0,96.1904,97.0079,96.0526,96.2594,540040.0
2024-03-06 10:00:00,97.79,98.34,97.23,97.99,421340.0,96.3086,96.8503,95.7571,96.5056,421340.0
2024-03-06 10:30:00,97.92,98.27,97.85,98.25,113310.0,96.4366,96.7813,96.3677,96.7617,113310.0
2024-03-06 11:00:00,98.37,98.55,98.12,98.31,206060.0,96.8798,97.0571,96.6336,96.8207,206060.0
2024-03-06 11:30:00,98.3,98.67,97.93,98.59,726740.0,96.8109,97.1753,96.4465,97.0965,726740.0
2024-03-06 12:00:00,98.58,98.86,98.52,98.86,134080.0,97.0867,97.3624,97.0276,97.3624,134080.0
2024-03-06 12:30:00,98.9,98.99,98.34,98.45,87850.0,97.4018,97.4904,96.8503,96.9586,87850.0
2024-03-06 13:00:00,98.45,98.6,98.28,98.51,74780.0,96.9586,97.1063,96.7912,97.0177,74780.0
2024-03-06 13:30:00,98.55,98.55,97.73,98.25,122790.0,97.0571,97.0571,96.2495,96.7617,122790.0
2024-03-06 14:00:00,98.23,98.29,97.72,98.22,54990.0,96.742,96.801,96.2397,96.7321,54990.0
2024-03-06 14:30:00,98.31,98.31,97.45,97.56,86010.0,96.8207,96.8207,95.9738,96.0821,86010.0
2024-03-06 15:00:00,97.59,98.03,97.53,97.79,178500.0,96.1116,96.545,96.0526,96.3086,178500.0
2024-03-06 15:30:00,97.8,98.25,97.47,98.2,572600.0,96.3185,96.7617,95.9935,96.7124,572600.0
2024-03-07 09:30:00,98.9,99.77,98.79,99.44,468370.0,97.4018,98.2586,97.2935,97.9336,468370.0
2024-03-07 10:00:00,99.36,99.88,99.34,99.74,118360.0,97.8548,98.367,97.8351,98.2291,118360.0
2024-03-07 10:30:00,99.72,99.99,99.56,99.78,325180.0,98.2094,98.4753,98.0518,98.2685,325180.0
2024-03-07 11:00:00,99.78,100.38,99.69,100.32,252030.0,98.2685,98.8594,98.1798,98.8003,252030.0
2024-03-07 11:30:00,100.3,100.42,99.96,100.42,181830.0,98.7806,98.8988,98.4457,98.8988,181830.0
2024-03-07 12:00:00,100.44,100.74,100.35,100.6,140820.0,98.9185,99.2139,98.8298,99.0761,140820.0
2024-03-07 12:30:00,100.54,100.56,99.7,99.88,381700.0,99.017,99.0367,98.1897,98.367,381700.0
2024-03-07 13:00:00,99.93,99.93,99.5,99.59,222940.0,98.4162,98.4162,97.9927,98.0814,222940.0
2024-03-07 13:30:00,99.51,99.7,99.42,99.51,160260.0,98.0026,98.1897,97.9139,98.0026,160260.0
2024-03-07 14:00:00,99.52,99.52,99.19,99.49,432450.0,98.0124,98.0124,97.6874,97.9829,432450.0
2024-03-07 14:30:00,99.52,99.79,99.42,99.48,203750.0,98.0124,98.2783,97.9139,97.973,203750.0
2024-03-07 15:00:00,99.41,99.52,99.14,99.34,148310.0,97.9041,98.0124,97.6382,97.8351,148310.0
2024-03-07 15:30:00,99.34,99.74,99.33,99.44,479010.0,97.8351,98.2291,97.8253,97.9336,479010.0
2024-03-08 09:30:00,99.27,99.58,98.68,99.06,414790.0,97.7662,98.0715,97.1851,97.5594,414790.0
2024-03-08 10:00:00,99.11,99.11,98.67,98.95,233850.0,97.6086,97.6086,97.1753,97.451,233850.0
2024-03-08 10:30:00,99.02,99.24,98.5,98.88,291480.0,97.52,97.7367,97.0079,97.3821,291480.0
2024-03-08 11:00:00,98.81,98.81,97.15,97.15,377280.0,97.3132,97.3132,95.6783,95.6783,377280.0
2024-03-08 11:30:00,97.13,97.88,96.58,97.62,245330.0,95.6586,96.3973,95.1169,96.1412,245330.0
2024-03-08 12:00:00,97.6,97.87,97.17,97.53,146760.0,96.1215,96.3874,95.698,96.0526,146760.0
2024-03-08 12:30:00,97.65,97.79,96.5,96.61,162110.0,96.1707,96.3086,95.0382,95.1465,162110.0
2024-03-08 13:00:00,96.59,96.98,96.4,96.59,271360.0,95.1268,95.5109,94.9397,95.1268,271360.0
2024-03-08 13:30:00,96.48,96.56,95.97,96.2,414520.0,95.0185,95.0973,94.5162,94.7427,414520.0
2024-03-08 14:00:00,96.15,96.98,96.15,96.7,259670.0,94.6935,95.5109,94.6935,95.2351,259670.0
2024-03-08 14:30:00,96.75,97.22,96.64,96.93,166120.0,95.2844,95.7473,95.176,95.4616,166120.0
2024-03-08 15:00:00,96.98,97.18,96.0,96.01,205150.0,95.5109,95.7079,94.5457,94.5556,205150.0
2024-03-08 15:30:00,95.93,96.35,95.58,95.62,761600.0,94.4768,94.8904,94.1321,94.1715,761600.0
2024-03-11 09:30:00,94.31,94.39,92.06,92.18,886150.0,92.8813,92.9601,90.6654,90.7836,886150.0
2024-03-11 10:00:00,92.4,92.9,92.24,92.71,267130.0,91.0003,91.4927,90.8427,91.3056,267130.0
2024-03-11 10:30:00,92.65,93.47,92.59,93.3,337590.0,91.2465,92.0541,91.1874,91.8866,337590.0
2024-03-11 11:00:00,93.3,93.45,92.44,92.58,300540.0,91.8866,92.0344,91.0397,91.1775,300540.0
2024-03-11 11:30:00,92.51,92.95,92.31,92.95,279240.0,91.1086,91.5419,90.9116,91.5419,279240.0
2024-03-11 12:00:00,92.87,92.92,92.54,92.8,225440.0,91.4631,91.5124,91.1381,91.3942,225440.0
2024-03-11 12:30:00,92.74,93.04,92.7,92.89,179170.0,91.3351,91.6306,91.2957,91.4828,179170.0
2024-03-11 13:00:00,92.82,92.96,92.57,92.82,197330.0,91.4139,91.5518,91.1677,91.4139,197330.0
2024-03-11 13:30:00,92.85,92.93,92.35,92.51,325600.0,91.4435,91.5222,90.951,91.1086,325600.0
2024-03-11 14:00:00,92.52,92.7,92.3,92.6,314550.0,91.1185,91.2957,90.9018,91.1972,314550.0
2024-03-11 14:30:00,92.57,92.7,92.21,92.62,265150.0,91.1677,91.2957,90.8131,91.2169,265150.0
2024-03-11 15:00:00,92.58,92.68,92.32,92.65,190960.0,91.1775,91.276,90.9215,91.2465,190960.0
2024-03-11 15:30:00,92.62,93.2,92.62,93.12,1187820.0,91.2169,91.7882,91.2169,91.7094,1187820.0
2024-03-12 09:30:00,93.38,94.3,92.8,93.69,319420.0,92.1589,93.0668,91.5865,92.4648,319420.0
2024-03-12 10:00:00,93.71,93.8,93.03,93.31,211600.0,92.4846,92.5734,91.8134,92.0898,211600.0
2024-03-12 10:30:00,93.49,94.21,93.43,93.71,184090.0,92.2674,92.978,92.2082,92.4846,184090.0
2024-03-12 11:00:00,93.8,94.31,93.72,94.31,110270.0,92.5734,93.0767,92.4944,93.0767,110270.0
2024-03-12 11:30:00,94.3,94.44,94.0,94.14,265550.0,93.0668,93.205,92.7708,92.9089,265550.0
2024-03-12 12:00:00,94.27,94.27,93.64,93.69,97180.0,93.0372,93.0372,92.4155,92.4648,97180.0
2024-03-12 12:30:00,93.7,94.02,93.52,93.87,159020.0,92.4747,92.7905,92.297,92.6425,159020.0
2024-03-12 13:00:00,93.82,94.29,93.6,94.02,106150.0,92.5931,93.057,92.376,92.7905,106150.0
2024-03-12 13:30:00,94.1,94.31,93.84,93.99,182460.0,92.8695,93.0767,92.6129,92.7609,182460.0
2024-03-12 14:00:00,94.03,94.21,93.92,94.11,294250.0,92.8004,92.978,92.6918,92.8793,294250.0
2024-03-12 14:30:00,94.13,94.17,93.82,94.03,236530.0,92.8991,92.9385,92.5931,92.8004,236530.0
2024-03-12 15:00:00,94.02,94.42,93.95,94.34,151200.0,92.7905,93.1853,92.7214,93.1063,151200.0
2024-03-12 15:30:00,94.39,95.09,94.36,95.09,954860.0,93.1557,93.8465,93.1261,93.8465,954860.0
2024-03-13 09:30:00,93.7,94.07,93.45,93.46,394880.0,92.4747,92.8398,92.228,92.2378,394880.0
2024-03-13 10:00:00,93.44,93.57,93.03,93.39,252420.0,92.2181,92.3464,91.8134,92.1687,252420.0
2024-03-13 10:30:00,93.36,93.69,93.21,93.45,228740.0,92.1391,92.4648,91.9911,92.228,228740.0
2024-03-13 11:00:00,93.47,93.52,92.71,92.75,181930.0,92.2477,92.297,91.4976,91.5371,181930.0
2024-03-13 11:30:00,92.7,92.86,92.09,92.57,372900.0,91.4878,91.6457,90.8857,91.3595,372900.0
2024-03-13 12:00:00,92.58,92.73,92.39,92.46,151080.0,91.3693,91.5174,91.1818,91.2509,151080.0
2024-03-13 12:30:00,92.54,92.7,92.38,92.59,145310.0,91.3299,91.4878,91.1719,91.3792,145310.0
2024-03-13 13:00:00,92.64,92.94,92.51,92.86,232980.0,91.4285,91.7246,91.3002,91.6457,232980.0
2024-03-13 13:30:00,92.93,93.01,92.65,92.84,79440.0,91.7148,91.7937,91.4384,91.6259,79440.0
2024-03-13 14:00:00,92.77,92.83,92.63,92.73,97060.0,91.5568,91.6161,91.4187,91.5174,97060.0
2024-03-13 14:30:00,92.7,93.05,92.65,92.86,146330.0,91.4878,91.8332,91.4384,91.6457,146330.0
2024-03-13 15:00:00,92.85,92.99,92.23,92.45,118370.0,91.6358,91.774,91.0239,91.241,118370.0
2024-03-13 15:30:00,92.45,92.71,92.22,92.62,452780.0,91.241,91.4976,91.014,91.4088,452780.0
2024-03-14 09:30:00,93.4,93.79,92.24,92.48,397750.0,92.1786,92.5635,91.0338,91.2706,397750.0
2024-03-14 10:00:00,92.4,93.19,92.2,92.97,567620.0,91.1917,91.9714,90.9943,91.7542,567620.0
2024-03-14 10:30:00,92.92,93.19,92.68,92.79,161310.0,91.7049,91.9714,91.468,91.5766,161310.0
2024-03-14 11:00:00,92.83,93.18,92.41,92.49,264320.0,91.6161,91.9615,91.2016,91.2805,264320.0
2024-03-14 11:30:00,92.49,92.89,92.4,92.82,122000.0,91.2805,91.6753,91.1917,91.6062,122000.0
2024-03-14 12:00:00,92.88,93.12,92.49,92.96,113290.0,91.6654,91.9023,91.2805,91.7444,113290.0
2024-03-14 12:30:00,93.04,93.3,92.75,92.77,164240.0,91.8233,92.0799,91.5371,91.5568,164240.0
2024-03-14 13:00:00,92.77,92.77,92.36,92.46,184900.0,91.5568,91.5568,91.1522,91.2509,184900.0
2024-03-14 13:30:00,92.38,92.81,92.29,92.72,160330.0,91.1719,91.5963,91.0831,91.5075,160330.0
2024-03-14 14:00:00,92.76,93.09,92.73,92.86,161920.0,91.547,91.8727,91.5174,91.6457,161920.0
2024-03-14 14:30:00,92.82,92.85,92.45,92.53,118900.0,91.6062,91.6358,91.241,91.32,118900.0
2024-03-14 15:00:00,92.44,92.44,91.63,91.88,208950.0,91.2312,91.2312,90.4318,90.6785,208950.0
2024-03-14 15:30:00,91.89,92.66,91.64,92.58,471390.0,90.6884,91.4483,90.4416,91.3693,471390.0
2024-03-15 09:30:00,91.11,92.02,90.76,91.08,2208780.0,89.9186,90.8167,89.5731,89.8889,2208780.0
2024-03-15 10:00:00,91.17,91.3,90.56,91.29,207010.0,89.9778,90.1061,89.3757,90.0962,207010.0
2024-03-15 10:30:00,91.29,92.02,91.28,91.28,184910.0,90.0962,90.8167,90.0863,90.0863,184910.0
2024-03-15 11:00:00,91.35,91.41,91.08,91.24,207580.0,90.1554,90.2146,89.8889,90.0469,207580.0
2024-03-15 11:30:00,91.23,91.23,90.89,91.08,150090.0,90.037,90.037,89.7014,89.8889,150090.0
2024-03-15 12:00:00,91.0,91.1,90.78,90.94,123830.0,89.81,89.9087,89.5929,89.7508,123830.0
2024-03-15 12:30:00,90.94,91.19,90.83,90.85,116870.0,89.7508,89.9975,89.6422,89.662,116870.0
2024-03-15 13:00:00,90.8,91.19,90.79,91.02,213880.0,89.6126,89.9975,89.6027,89.8297,213880.0
2024-03-15 13:30:00,91.07,91.24,90.97,91.18,159560.0,89.8791,90.0469,89.7804,89.9876,159560.0
2024-03-15 14:00:00,91.25,91.3,90.84,90.94,100850.0,90.0567,90.1061,89.6521,89.7508,100850.0
2024-03-15 14:30:00,90.98,91.02,90.8,90.99,122370.0,89.7903,89.8297,89.6126,89.8001,122370.0
2024-03-15 15:00:00,91.03,91.2,90.81,90.99,115610.0,89.8396,90.0074,89.6225,89.8001,115610.0
2024-03-15 15:30:00,91.0,91.13,90.74,90.95,1132770.0,89.81,89.9383,89.5534,89.7606,1132770.0
2024-03-18 09:30:00,92.24,93.5,92.0,92.9,668140.0,91.0338,92.2773,90.7969,91.6851,668140.0
2024-03-18 10:00:00,92.88,93.38,92.85,93.17,243370.0,91.6654,92.1589,91.6358,91.9516,243370.0
2024-03-18 10:30:00,93.25,93.39,93.0,93.21,101050.0,92.0306,92.1687,91.7838,91.9911,101050.0
2024-03-18 11:00:00,93.27,93.32,92.73,92.95,130160.0,92.0503,92.0997,91.5174,91.7345,130160.0
2024-03-18 11:30:00,92.95,92.99,92.5,92.82,130910.0,91.7345,91.774,91.2904,91.6062,130910.0
2024-03-18 12:00:00,92.82,93.12,92.64,92.84,148690.0,91.6062,91.9023,91.4285,91.6259,148690.0
2024-03-18 12:30:00,92.83,92.93,92.19,92.19,132230.0,91.6161,91.7148,90.9844,90.9844,132230.0
2024-03-18 13:00:00,92.19,92.63,92.13,92.58,34460.0,90.9844,91.4187,90.9252,91.3693,34460.0
2024-03-18 13:30:00,92.69,92.84,92.52,92.79,52940.0,91.4779,91.6259,91.3101,91.5766,52940.0
2024-03-18 14:00:00,92.79,93.0,92.71,93.0,77440.0,91.5766,91.7838,91.4976,91.7838,77440.0
2024-03-18 14:30:00,93.03,93.28,92.92,93.02,58680.0,91.8134,92.0602,91.7049,91.8036,58680.0
2024-03-18 15:00:00,92.94,93.12,92.87,92.98,72200.0,91.7246,91.9023,91.6555,91.7641,72200.0
2024-03-18 15:30:00,93.0,93.12,92.36,92.48,419230.0,91.7838,91.9023,91.1522,91.2706,419230.0
2024-03-19 09:30:00,91.4,92.17,91.0,91.03,385860.0,90.2048,90.9647,89.81,89.8396,385860.0
2024-03-19 10:00:00,91.09,91.53,90.91,91.28,289180.0,89.8988,90.3331,89.7212,90.0863,289180.0
2024-03-19 10:30:00,91.31,91.77,91.31,91.59,91410.0,90.1159,90.5699,90.1159,90.3923,91410.0
2024-03-19 11:00:00,91.51,91.72,91.23,91.51,98710.0,90.3133,90.5206,90.037,90.3133,98710.0
2024-03-19 11:30:00,91.52,91.8,91.52,91.8,62530.0,90.3232,90.5995,90.3232,90.5995,62530.0
2024-03-19 12:00:00,91.9,92.33,91.79,92.31,105120.0,90.6982,91.1226,90.5897,91.1029,105120.0
2024-03-19 12:30:00,92.34,93.13,92.32,92.91,85430.0,91.1325,91.9121,91.1127,91.695,85430.0
2024-03-19 13:00:00,92.96,93.29,92.83,93.08,115490.0,91.7444,92.07,91.6161,91.8628,115490.0
2024-03-19 13:30:00,93.14,93.2,92.64,92.83,47140.0,91.922,91.9812,91.4285,91.6161,47140.0
2024-03-19 14:00:00,92.75,93.05,92.75,93.02,62870.0,91.5371,91.8332,91.5371,91.8036,62870.0
2024-03-19 14:30:00,93.02,93.15,92.84,93.0,132090.0,91.8036,91.9319,91.6259,91.7838,132090.0
2024-03-19 15:00:00,93.02,93.02,92.52,92.64,93110.0,91.8036,91.8036,91.3101,91.4285,93110.0
2024-03-19 15:30:00,92.69,93.17,92.63,93.15,340840.0,91.4779,91.9516,91.4187,91.9319,340840.0
2024-03-20 09:30:00,92.6,93.01,92.34,92.84,328210.0,91.3891,91.7937,91.1325,91.6259,328210.0
2024-03-20 10:00:00,92.74,92.99,92.59,92.86,97610.0,91.5272,91.774,91.3792,91.6457,97610.0
2024-03-20 10:30:00,92.89,92.93,92.51,92.79,105750.0,91.6753,91.7148,91.3002,91.5766,105750.0
2024-03-20 11:00:00,92.86,93.25,92.83,93.16,78780.0,91.6457,92.0306,91.6161,91.9417,78780.0
2024-03-20 11:30:00,93.19,93.22,92.69,92.91,106500.0,91.9714,92.001,91.4779,91.695,106500.0
2024-03-20 12:00:00,92.9,93.0,92.59,92.81,235280.0,91.6851,91.7838,91.3792,91.5963,235280.0
2024-03-20 12:30:00,92.84,92.95,92.63,92.73,110380.0,91.6259,91.7345,91.4187,91.5174,110380.0
2024-03-20 13:00:00,92.75,92.87,92.51,92.57,91020.0,91.5371,91.6555,91.3002,91.3595,91020.0
2024-03-20 13:30:00,92.62,92.89,92.51,92.89,94770.0,91.4088,91.6753,91.3002,91.6753,94770.0
2024-03-20 14:00:00,93.12,93.85,92.98,93.6,273540.0,91.9023,92.6227,91.7641,92.376,273540.0
2024-03-20 14:30:00,93.65,94.17,92.9,93.81,260950.0,92.4253,92.9385,91.6851,92.5832,260950.0
2024-03-20 15:00:00,93.87,94.74,93.82,94.66,317150.0,92.6425,93.5011,92.5931,93.4221,317150.0
2024-03-20 15:30:00,94.76,94.99,94.39,94.94,675370.0,93.5208,93.7478,93.1557,93.6985,675370.0
2024-03-21 09:30:00,98.31,98.98,97.6,98.28,1230630.0,97.0244,97.6856,96.3237,96.9948,1230630.0
2024-03-21 10:00:00,98.23,99.31,98.03,99.03,542720.0,96.9454,98.0113,96.7481,97.735,542720.0
2024-03-21 10:30:00,98.88,99.66,98.81,99.55,542650.0,97.5869,98.3567,97.5179,98.2482,542650.0
2024-03-21 11:00:00,99.55,99.85,99.23,99.65,373250.0,98.2482,98.5443,97.9324,98.3469,373250.0
2024-03-21 11:30:00,99.56,100.43,99.54,99.83,600790.0,98.2581,99.1167,98.2383,98.5245,600790.0
2024-03-21 12:00:00,99.87,100.07,99.74,99.88,213840.0,98.564,98.7614,98.4357,98.5739,213840.0
2024-03-21 12:30:00,99.91,99.93,99.33,99.53,224260.0,98.6035,98.6232,98.0311,98.2284,224260.0
2024-03-21 13:00:00,99.52,99.52,98.96,99.12,240540.0,98.2186,98.2186,97.6659,97.8238,240540.0
2024-03-21 13:30:00,99.1,99.23,98.57,98.78,103980.0,97.8041,97.9324,97.281,97.4883,103980.0
2024-03-21 14:00:00,98.69,98.73,98.13,98.44,218110.0,97.3994,97.4389,96.8468,97.1527,218110.0
2024-03-21 14:30:00,98.44,98.44,97.6,97.78,196080.0,97.1527,97.1527,96.3237,96.5013,196080.0
2024-03-21 15:00:00,97.77,98.16,97.65,98.0,219000.0,96.4915,96.8764,96.373,96.7185,219000.0
2024-03-21 15:30:00,98.0,98.48,97.93,98.25,1191690.0,96.7185,97.1922,96.6494,96.9652,1191690.0
2024-03-22 09:30:00,98.33,99.05,98.33,98.76,371190.0,97.0441,97.7547,97.0441,97.4685,371190.0
2024-03-22 10:00:00,98.79,98.93,97.96,98.23,333430.0,97.4981,97.6363,96.679,96.9454,333430.0
2024-03-22 10:30:00,98.27,98.47,97.6,97.76,154170.0,96.9849,97.1823,96.3237,96.4816,154170.0
2024-03-22 11:00:00,97.85,98.29,97.77,98.14,105200.0,96.5704,97.0047,96.4915,96.8566,105200.0
2024-03-22 11:30:00,98.15,98.26,97.93,98.09,62330.0,96.8665,96.9751,96.6494,96.8073,62330.0
2024-03-22 12:00:00,98.04,98.11,97.88,98.05,72230.0,96.7579,96.827,96.6,96.7678,72230.0
2024-03-22 12:30:00,98.01,98.33,97.76,98.28,153600.0,96.7283,97.0441,96.4816,96.9948,153600.0
2024-03-22 13:00:00,98.28,98.99,98.19,98.8,81370.0,96.9948,97.6955,96.906,97.508,81370.0
2024-03-22 13:30:00,98.84,98.96,98.68,98.9,50250.0,97.5475,97.6659,97.3896,97.6067,50250.0
2024-03-22 14:00:00,98.74,98.81,98.27,98.49,56760.0,97.4488,97.5179,96.9849,97.202,56760.0
2024-03-22 14:30:00,98.44,98.5,98.21,98.34,63850.0,97.1527,97.2119,96.9257,97.054,63850.0
2024-03-22 15:00:00,98.3,98.3,97.9,97.99,145330.0,97.0145,97.0145,96.6198,96.7086,145330.0
2024-03-22 15:30:00,97.94,98.11,97.77,97.79,378290.0,96.6592,96.827,96.4915,96.5112,378290.0
2024-03-25 09:30:00,96.23,97.06,96.23,96.66,232630.0,94.9716,95.7907,94.9716,95.396,232630.0
2024-03-25 10:00:00,96.61,97.47,96.61,97.4,160240.0,95.3466,96.1954,95.3466,96.1263,160240.0
2024-03-25 10:30:00,97.33,97.78,97.33,97.78,106560.0,96.0572,96.5013,96.0572,96.5013,106560.0
2024-03-25 11:00:00,97.8,98.13,97.75,97.85,89200.0,96.5211,96.8468,96.4717,96.5704,89200.0
2024-03-25 11:30:00,97.84,98.23,97.81,98.06,123120.0,96.5605,96.9454,96.5309,96.7777,123120.0
2024-03-25 12:00:00,97.95,97.99,97.73,97.8,54150.0,96.6691,96.7086,96.452,96.5211,54150.0
2024-03-25 12:30:00,97.72,98.07,97.72,97.91,41750.0,96.4421,96.7875,96.4421,96.6296,41750.0
2024-03-25 13:00:00,97.89,98.19,97.84,98.07,48360.0,96.6099,96.906,96.5605,96.7875,48360.0
2024-03-25 13:30:00,98.13,98.17,98.0,98.1,58320.0,96.8468,96.8862,96.7185,96.8171,58320.0
2024-03-25 14:00:00,98.07,98.25,97.98,98.01,95210.0,96.7875,96.9652,96.6987,96.7283,95210.0
2024-03-25 14:30:00,98.06,98.16,97.98,98.11,57590.0,96.7777,96.8764,96.6987,96.827,57590.0
2024-03-25 15:00:00,98.01,98.02,97.43,97.48,56660.0,96.7283,96.7382,96.1559,96.2053,56660.0
2024-03-25 15:30:00,97.45,97.82,97.1,97.15,292760.0,96.1756,96.5408,95.8302,95.8796,292760.0
2024-03-26 09:30:00,98.05,98.84,97.91,98.65,415390.0,96.7678,97.5475,96.6296,97.36,415390.0
2024-03-26 10:00:00,98.66,98.94,98.0,98.12,175280.0,97.3698,97.6462,96.7185,96.8369,175280.0
2024-03-26 10:30:00,98.05,98.08,97.65,97.87,155170.0,96.7678,96.7974,96.373,96.5902,155170.0
2024-03-26 11:00:00,97.86,97.91,97.6,97.66,89140.0,96.5803,96.6296,96.3237,96.3829,89140.0
2024-03-26 11:30:00,97.55,97.61,97.29,97.52,127010.0,96.2743,96.3336,96.0177,96.2447,127010.0
2024-03-26 12:00:00,97.62,97.68,97.22,97.4,82330.0,96.3434,96.4026,95.9487,96.1263,82330.0
2024-03-26 12:30:00,97.4,97.4,97.19,97.22,62540.0,96.1263,96.1263,95.919,95.9487,62540.0
2024-03-26 13:00:00,97.22,97.53,97.13,97.36,60900.0,95.9487,96.2546,95.8598,96.0868,60900.0
2024-03-26 13:30:00,97.39,97.4,97.11,97.23,30590.0,96.1164,96.1263,95.8401,95.9585,30590.0
2024-03-26 14:00:00,97.34,97.44,97.34,97.42,230380.0,96.0671,96.1658,96.0671,96.146,230380.0
2024-03-26 14:30:00,97.35,97.44,97.23,97.29,51940.0,96.077,96.1658,95.9585,96.0177,51940.0
2024-03-26 15:00:00,97.24,97.27,96.94,97.01,108450.0,95.9684,95.998,95.6723,95.7414,108450.0
2024-03-26 15:30:00,96.94,97.08,96.69,96.75,527710.0,95.6723,95.8105,95.4256,95.4848,527710.0
2024-03-27 09:30:00,97.28,97.55,96.22,96.29,237490.0,96.0079,96.2743,94.9617,95.0308,237490.0
2024-03-27 10:00:00,96.27,96.38,95.48,95.91,271020.0,95.0111,95.1196,94.2314,94.6558,271020.0
2024-03-27 10:30:00,96.08,96.32,95.66,95.8,97190.0,94.8236,95.0604,94.4091,94.5472,97190.0
2024-03-27 11:00:00,95.82,96.01,95.71,95.91,89620.0,94.567,94.7545,94.4584,94.6558,89620.0
2024-03-27 11:30:00,95.8,96.01,95.69,95.79,84030.0,94.5472,94.7545,94.4387,94.5374,84030.0
2024-03-27 12:00:00,95.73,96.09,95.71,96.02,139490.0,94.4781,94.8334,94.4584,94.7643,139490.0
2024-03-27 12:30:00,96.07,96.4,96.03,96.34,127750.0,94.8137,95.1394,94.7742,95.0802,127750.0
2024-03-27 13:00:00,96.29,96.36,96.1,96.26,54800.0,95.0308,95.0999,94.8433,95.0012,54800.0
2024-03-27 13:30:00,96.27,96.45,96.25,96.28,74700.0,95.0111,95.1887,94.9913,95.0209,74700.0
2024-03-27 14:00:00,96.28,96.48,96.11,96.42,67750.0,95.0209,95.2183,94.8532,95.1591,67750.0
2024-03-27 14:30:00,96.48,96.48,95.93,96.02,112160.0,95.2183,95.2183,94.6755,94.7643,112160.0
2024-03-27 15:00:00,96.02,96.11,95.7,95.94,103580.0,94.7643,94.8532,94.4485,94.6854,103580.0
2024-03-27 15:30:00,95.99,96.64,95.92,96.56,257740.0,94.7347,95.3762,94.6657,95.2973,257740.0
2024-03-28 09:30:00,96.6,96.97,96.16,96.55,138700.0,95.3368,95.7019,94.9025,95.2874,138700.0
2024-03-28 10:00:00,96.63,96.91,96.25,96.4,82020.0,95.3664,95.6427,94.9913,95.1394,82020.0
2024-03-28 10:30:00,96.49,96.98,96.45,96.74,79010.0,95.2282,95.7118,95.1887,95.4749,79010.0
2024-03-28 11:00:00,96.83,97.32,96.58,97.24,371240.0,95.5638,96.0473,95.317,95.9684,371240.0
2024-03-28 11:30:00,97.27,97.39,97.15,97.3,91050.0,95.998,96.1164,95.8796,96.0276,91050.0
2024-03-28 12:00:00,97.25,97.25,96.88,96.97,96510.0,95.9783,95.9783,95.6131,95.7019,96510.0
2024-03-28 12:30:00,96.95,97.02,96.74,96.9,55820.0,95.6822,95.7513,95.4749,95.6328,55820.0
2024-03-28 13:00:00,96.84,96.97,96.7,96.76,51710.0,95.5736,95.7019,95.4355,95.4947,51710.0
2024-03-28 13:30:00,96.88,97.05,96.82,96.87,29950.0,95.6131,95.7809,95.5539,95.6032,29950.0
2024-03-28 14:00:00,96.88,97.2,96.76,97.11,52470.0,95.6131,95.9289,95.4947,95.8401,52470.0
2024-03-28 14:30:00,97.08,97.19,96.81,97.13,75620.0,95.8105,95.919,95.544,95.8598,75620.0
2024-03-28 15:00:00,97.13,97.18,96.92,97.05,159120.0,95.8598,95.9092,95.6526,95.7809,159120.0
2024-03-28 15:30:00,97.1,97.32,96.89,97.16,412420.0,95.8302,96.0473,95.623,95.8894,412420.0
2024-04-01 09:30:00,97.2,99.49,97.1,99.2,417040.0,95.9289,98.189,95.8302,97.9028,417040.0
2024-04-01 10:00:00,99.02,99.4,98.27,98.64,292330.0,97.7251,98.1001,96.9849,97.3501,292330.0
2024-04-01 10:30:00,98.69,98.75,98.07,98.25,133100.0,97.3994,97.4586,96.7875,96.9652,133100.0
2024-04-01 11:00:00,98.19,98.21,97.84,98.21,62120.0,96.906,96.9257,96.5605,96.9257,62120.0
2024-04-01 11:30:00,98.32,98.46,98.1,98.1,93940.0,97.0343,97.1724,96.8171,96.8171,93940.0
2024-04-01 12:00:00,98.08,98.69,98.08,98.63,85570.0,96.7974,97.3994,96.7974,97.3402,85570.0
2024-04-01 12:30:00,98.67,98.73,98.52,98.52,70370.0,97.3797,97.4389,97.2317,97.2317,70370.0
2024-04-01 13:00:00,98.53,98.58,97.91,98.11,88250.0,97.2415,97.2909,96.6296,96.827,88250.0
2024-04-01 13:30:00,98.24,98.35,98.18,98.33,51560.0,96.9553,97.0639,96.8961,97.0441,51560.0
2024-04-01 14:00:00,98.3,98.3,98.01,98.05,48990.0,97.0145,97.0145,96.7283,96.7678,48990.0
2024-04-01 14:30:00,98.12,98.24,98.04,98.04,41160.0,96.8369,96.9553,96.7579,96.7579,41160.0
2024-04-01 15:00:00,98.02,98.3,97.86,98.09,81700.0,96.7382,97.0145,96.5803,96.8073,81700.0
2024-04-01 15:30:00,98.08,98.39,97.96,98.12,458390.0,96.7974,97.1034,96.679,96.8369,458390.0
2024-04-02 09:30:00,96.7,97.29,96.19,96.53,410460.0,95.4355,96.0177,94.9321,95.2677,410460.0
2024-04-02 10:00:00,96.37,96.66,96.07,96.43,182250.0,95.1098,95.396,94.8137,95.169,182250.0
2024-04-02 10:30:00,96.43,96.5,96.01,96.02,130670.0,95.169,95.2381,94.7545,94.7643,130670.0
2024-04-02 11:00:00,96.02,96.36,95.9,96.29,130960.0,94.7643,95.0999,94.6459,95.0308,130960.0
2024-04-02 11:30:00,96.22,96.35,95.7,95.8,104350.0,94.9617,95.09,94.4485,94.5472,104350.0
2024-04-02 12:00:00,95.85,96.05,95.73,95.91,73680.0,94.5966,94.794,94.4781,94.6558,73680.0
2024-04-02 12:30:00,95.94,96.2,95.88,96.13,62250.0,94.6854,94.942,94.6262,94.8729,62250.0
2024-04-02 13:00:00,96.11,96.33,96.01,96.12,123060.0,94.8532,95.0703,94.7545,94.863,123060.0
2024-04-02 13:30:00,96.15,96.29,96.07,96.12,128390.0,94.8926,95.0308,94.8137,94.863,128390.0
2024-04-02 14:00:00,96.1,96.35,96.1,96.31,143870.0,94.8433,95.09,94.8433,95.0506,143870.0
2024-04-02 14:30:00,96.31,96.5,96.19,96.19,179740.0,95.0506,95.2381,94.9321,94.9321,179740.0
2024-04-02 15:00:00,96.23,96.67,96.19,96.37,865710.0,94.9716,95.4058,94.9321,95.1098,865710.0
2024-04-02 15:30:00,96.41,97.1,96.4,96.66,1002520.0,95.1492,95.8302,95.1394,95.396,1002520.0
2024-04-03 09:30:00,96.19,96.95,96.0,96.16,220380.0,94.9321,95.6822,94.7446,94.9025,220380.0
2024-04-03 10:00:00,96.6,98.45,96.6,98.45,152860.0,95.3368,97.1626,95.3368,97.1626,152860.0
2024-04-03 10:30:00,98.5,98.73,98.28,98.61,258490.0,97.2119,97.4389,96.9948,97.3205,258490.0
2024-04-03 11:00:00,98.61,98.72,98.36,98.54,95230.0,97.3205,97.429,97.0737,97.2514,95230.0
2024-04-03 11:30:00,98.61,98.61,98.26,98.4,81800.0,97.3205,97.3205,96.9751,97.1132,81800.0
2024-04-03 12:00:00,98.38,98.65,98.09,98.65,138310.0,97.0935,97.36,96.8073,97.36,138310.0
2024-04-03 12:30:00,98.68,98.81,98.4,98.75,145500.0,97.3896,97.5179,97.1132,97.4586,145500.0
2024-04-03 13:00:00,98.76,98.76,98.38,98.54,93380.0,97.4685,97.4685,97.0935,97.2514,93380.0
2024-04-03 13:30:00,98.54,98.61,98.32,98.46,89440.0,97.2514,97.3205,97.0343,97.1724,89440.0
2024-04-03 14:00:00,98.44,98.59,98.11,98.18,98750.0,97.1527,97.3007,96.827,96.8961,98750.0
2024-04-03 14:30:00,98.2,98.35,98.05,98.1,105930.0,96.9158,97.0639,96.7678,96.8171,105930.0
2024-04-03 15:00:00,98.08,98.12,97.18,97.7,227590.0,96.7974,96.8369,95.9092,96.4224,227590.0
2024-04-03 15:30:00,97.63,97.9,97.55,97.89,515230.0,96.3533,96.6198,96.2743,96.6099,515230.0
2024-04-04 09:30:00,99.4,100.18,98.47,98.7,508210.0,98.1001,98.8699,97.1823,97.4093,508210.0
2024-04-04 10:00:00,98.79,99.12,98.39,98.46,123750.0,97.4981,97.8238,97.1034,97.1724,123750.0
2024-04-04 10:30:00,98.5,98.56,98.04,98.04,78810.0,97.2119,97.2711,96.7579,96.7579,78810.0
2024-04-04 11:00:00,98.12,98.15,97.53,97.78,148130.0,96.8369,96.8665,96.2546,96.5013,148130.0
2024-04-04 11:30:00,97.84,98.07,97.84,98.02,53770.0,96.5605,96.7875,96.5605,96.7382,53770.0
2024-04-04 12:00:00,98.02,98.29,98.01,98.2,124690.0,96.7382,97.0047,96.7283,96.9158,124690.0
2024-04-04 12:30:00,98.2,98.5,98.2,98.5,52690.0,96.9158,97.2119,96.9158,97.2119,52690.0
2024-04-04 13:00:00,98.4,98.4,98.15,98.27,96710.0,97.1132,97.1132,96.8665,96.9849,96710.0
2024-04-04 13:30:00,98.28,98.39,98.05,98.06,101150.0,96.9948,97.1034,96.7678,96.7777,101150.0
2024-04-04 14:00:00,98.15,98.15,96.88,96.89,138390.0,96.8665,96.8665,95.6131,95.623,138390.0
2024-04-04 14:30:00,96.61,96.78,95.45,95.55,334590.0,95.3466,95.5144,94.2018,94.3005,334590.0
2024-04-04 15:00:00,95.49,95.49,94.4,94.4,280710.0,94.2413,94.2413,93.1655,93.1655,280710.0
2024-04-04 15:30:00,94.45,95.52,94.45,95.16,750050.0,93.2149,94.2709,93.2149,93.9156,750050.0
2024-04-05 09:30:00,96.59,97.1,96.05,96.88,367770.0,95.3269,95.8302,94.794,95.6131,367770.0
2024-04-05 10:00:00,96.88,97.19,96.43,96.51,219520.0,95.6131,95.919,95.169,95.2479,219520.0
2024-04-05 10:30:00,96.51,97.51,96.51,97.48,217550.0,95.2479,96.2349,95.2479,96.2053,217550.0
2024-04-05 11:00:00,97.43,97.52,96.91,97.28,174380.0,96.1559,96.2447,95.6427,96.0079,174380.0
2024-04-05 11:30:00,97.42,97.6,97.26,97.39,130690.0,96.146,96.3237,95.9881,96.1164,130690.0
2024-04-05 12:00:00,97.54,97.6,97.32,97.43,78480.0,96.2645,96.3237,96.0473,96.1559,78480.0
2024-04-05 12:30:00,97.38,97.77,97.22,97.77,124830.0,96.1066,96.4915,95.9487,96.4915,124830.0
2024-04-05 13:00:00,97.7,97.7,97.36,97.54,52440.0,96.4224,96.4224,96.0868,96.2645,52440.0
2024-04-05 13:30:00,97.54,97.67,97.02,97.02,115380.0,96.2645,96.3928,95.7513,95.7513,115380.0
2024-04-05 14:00:00,97.05,97.33,96.83,96.83,148720.0,95.7809,96.0572,95.5638,95.5638,148720.0
2024-04-05 14:30:00,96.93,97.1,96.54,96.6,106650.0,95.6624,95.8302,95.2775,95.3368,106650.0
2024-04-05 15:00:00,96.58,96.77,96.58,96.66,60890.0,95.317,95.5045,95.317,95.396,60890.0
2024-04-05 15:30:00,96.65,96.98,96.63,96.84,788100.0,95.3861,95.7118,95.3664,95.5736,788100.0
2024-04-08 09:30:00,97.41,97.71,96.1,96.59,465640.0,96.1362,96.4322,94.8433,95.3269,465640.0
2024-04-08 10:00:00,96.56,97.02,96.28,96.92,263730.0,95.2973,95.7513,95.0209,95.6526,263730.0
2024-04-08 10:30:00,96.92,97.39,96.88,96.89,195320.0,95.6526,96.1164,95.6131,95.623,195320.0
2024-04-08 11:00:00,96.89,96.95,96.5,96.83,95830.0,95.623,95.6822,95.2381,95.5638,95830.0
2024-04-08 11:30:00,96.65,96.8,96.5,96.7,50120.0,95.3861,95.5341,95.2381,95.4355,50120.0
2024-04-08 12:00:00,96.69,96.72,96.36,96.62,78350.0,95.4256,95.4552,95.0999,95.3565,78350.0
2024-04-08 12:30:00,96.55,96.9,96.55,96.82,61910.0,95.2874,95.6328,95.2874,95.5539,61910.0
2024-04-08 13:00:00,96.76,96.81,96.63,96.81,67070.0,95.4947,95.544,95.3664,95.544,67070.0
2024-04-08 13:30:00,96.77,96.83,96.59,96.71,42200.0,95.5045,95.5638,95.3269,95.4453,42200.0
2024-04-08 14:00:00,96.67,96.9,96.67,96.82,128350.0,95.4058,95.6328,95.4058,95.5539,128350.0
2024-04-08 14:30:00,96.8,96.99,96.66,96.96,94420.0,95.5341,95.7217,95.396,95.6921,94420.0
2024-04-08 15:00:00,97.0,97.02,96.77,96.88,81280.0,95.7315,95.7513,95.5045,95.6131,81280.0
2024-04-08 15:30:00,96.88,96.98,96.53,96.77,393180.0,95.6131,95.7118,95.2677,95.5045,393180.0
2024-04-09 09:30:00,98.03,98.2,97.12,97.17,235880.0,96.7481,96.9158,95.85,95.8993,235880.0
2024-04-09 10:00:00,97.2,97.5,96.72,96.72,111540.0,95.9289,96.225,95.4552,95.4552,111540.0
2024-04-09 10:30:00,96.64,96.64,95.8,96.22,92600.0,95.3762,95.3762,94.5472,94.9617,92600.0
2024-04-09 11:00:00,96.2,96.73,96.2,96.57,33860.0,94.942,95.4651,94.942,95.3072,33860.0
2024-04-09 11:30:00,96.51,97.08,96.4,96.91,27670.0,95.2479,95.8105,95.1394,95.6427,27670.0
2024-04-09 12:00:00,96.88,97.11,96.86,97.02,76660.0,95.6131,95.8401,95.5934,95.7513,76660.0
2024-04-09 12:30:00,96.93,97.08,96.68,96.68,38840.0,95.6624,95.8105,95.4157,95.4157,38840.0
2024-04-09 13:00:00,96.61,96.85,96.43,96.67,96100.0,95.3466,95.5835,95.169,95.4058,96100.0
2024-04-09 13:30:00,96.69,96.91,96.67,96.78,53270.0,95.4256,95.6427,95.4058,95.5144,53270.0
2024-04-09 14:00:00,96.58,96.81,96.57,96.65,47100.0,95.317,95.544,95.3072,95.3861,47100.0
2024-04-09 14:30:00,96.64,96.82,96.52,96.82,38750.0,95.3762,95.5539,95.2578,95.5539,38750.0
2024-04-09 15:00:00,96.71,97.34,96.42,97.34,59350.0,95.4453,96.0671,95.1591,96.0671,59350.0
2024-04-09 15:30:00,97.29,97.33,96.75,97.33,713050.0,96.0177,96.0572,95.4848,96.0572,713050.0
2024-04-10 09:30:00,95.9,97.5,95.48,97.25,276150.0,94.6459,96.225,94.2314,95.9783,276150.0
2024-04-10 10:00:00,97.24,97.45,96.73,97.2,159820.0,95.9684,96.1756,95.4651,95.9289,159820.0
2024-04-10 10:30:00,97.21,97.28,96.53,96.62,122060.0,95.9388,96.0079,95.2677,95.3565,122060.0
2024-04-10 11:00:00,96.76,96.88,96.48,96.88,75220.0,95.4947,95.6131,95.2183,95.6131,75220.0
2024-04-10 11:30:00,96.91,96.91,96.43,96.49,62340.0,95.6427,95.6427,95.169,95.2282,62340.0
2024-04-10 12:00:00,96.54,96.56,96.23,96.4,82250.0,95.2775,95.2973,94.9716,95.1394,82250.0
2024-04-10 12:30:00,96.47,96.58,96.14,96.56,50660.0,95.2085,95.317,94.8828,95.2973,50660.0
2024-04-10 13:00:00,96.56,96.89,96.15,96.63,155530.0,95.2973,95.623,94.8926,95.3664,155530.0
2024-04-10 13:30:00,96.42,96.55,96.04,96.26,96380.0,95.1591,95.2874,94.7841,95.0012,96380.0
2024-04-10 14:00:00,96.28,96.5,96.17,96.25,77700.0,95.0209,95.2381,94.9124,94.9913,77700.0
2024-04-10 14:30:00,96.26,96.46,96.04,96.04,74640.0,95.0012,95.1986,94.7841,94.7841,74640.0
2024-04-10 15:00:00,96.06,96.62,96.05,96.31,86880.0,94.8038,95.3565,94.794,95.0506,86880.0
2024-04-10 15:30:00,96.29,96.67,96.12,96.13,299620.0,95.0308,95.4058,94.863,94.8729,299620.0
2024-04-11 09:30:00,96.4,96.98,96.07,96.98,263480.0,95.1394,95.7118,94.8137,95.7118,263480.0
2024-04-11 10:00:00,96.79,96.84,96.08,96.42,220230.0,95.5243,95.5736,94.8236,95.1591,220230.0
2024-04-11 10:30:00,96.53,96.8,96.33,96.5,43330.0,95.2677,95.5341,95.0703,95.2381,43330.0
2024-04-11 11:00:00,96.77,96.88,96.55,96.71,59560.0,95.5045,95.6131,95.2874,95.4453,59560.0
2024-04-11 11:30:00,96.66,96.96,96.56,96.96,42400.0,95.396,95.6921,95.2973,95.6921,42400.0
2024-04-11 12:00:00,96.85,96.91,96.63,96.66,43310.0,95.5835,95.6427,95.3664,95.396,43310.0
2024-04-11 12:30:00,96.61,96.82,96.6,96.66,54580.0,95.3466,95.5539,95.3368,95.396,54580.0
2024-04-11 13:00:00,96.76,97.64,96.63,97.52,339940.0,95.4947,96.3632,95.3664,96.2447,339940.0
2024-04-11 13:30:00,97.47,97.65,97.29,97.61,152010.0,96.1954,96.373,96.0177,96.3336,152010.0
2024-04-11 14:00:00,97.69,98.31,97.63,98.31,247220.0,96.4125,97.0244,96.3533,97.0244,247220.0
2024-04-11 14:30:00,98.37,98.52,98.13,98.19,156310.0,97.0836,97.2317,96.8468,96.906,156310.0
2024-04-11 15:00:00,98.24,98.4,98.11,98.37,160450.0,96.9553,97.1132,96.827,97.0836,160450.0
2024-04-11 15:30:00,98.36,98.45,98.03,98.35,453960.0,97.0737,97.1626,96.7481,97.0639,453960.0
2024-04-12 09:30:00,96.1,96.92,96.1,96.6,250360.0,94.8433,95.6526,94.8433,95.3368,250360.0
2024-04-12 10:00:00,96.45,96.54,95.42,95.7,303890.0,95.1887,95.2775,94.1722,94.4485,303890.0
2024-04-12 10:30:00,95.64,96.04,95.29,95.29,113870.0,94.3893,94.7841,94.0439,94.0439,113870.0
2024-04-12 11:00:00,95.24,95.77,95.2,95.75,77870.0,93.9945,94.5176,93.9551,94.4979,77870.0
2024-04-12 11:30:00,95.92,96.23,95.75,96.07,123450.0,94.6657,94.9716,94.4979,94.8137,123450.0
2024-04-12 12:00:00,96.01,96.01,95.59,95.75,56220.0,94.7545,94.7545,94.34,94.4979,56220.0
2024-04-12 12:30:00,95.67,95.73,95.45,95.73,123570.0,94.4189,94.4781,94.2018,94.4781,123570.0
2024-04-12 13:00:00,95.66,95.85,95.48,95.48,124450.0,94.4091,94.5966,94.2314,94.2314,124450.0
2024-04-12 13:30:00,95.54,96.04,95.48,95.85,144480.0,94.2906,94.7841,94.2314,94.5966,144480.0
2024-04-12 14:00:00,95.83,96.04,95.7,95.84,82130.0,94.5768,94.7841,94.4485,94.5867,82130.0
2024-04-12 14:30:00,95.87,95.89,95.59,95.66,62140.0,94.6163,94.636,94.34,94.4091,62140.0
2024-04-12 15:00:00,95.57,95.81,95.45,95.5,169430.0,94.3202,94.5571,94.2018,94.2511,169430.0
2024-04-12 15:30:00,95.53,96.13,95.49,95.71,685130.0,94.2808,94.8729,94.2413,94.4584,685130.0
2024-04-15 09:30:00,97.74,97.96,96.89,97.77,332740.0,96.4619,96.679,95.623,96.4915,332740.0
2024-04-15 10:00:00,97.85,98.12,96.66,96.83,285470.0,96.5704,96.8369,95.396,95.5638,285470.0
2024-04-15 10:30:00,96.74,96.92,96.6,96.6,206470.0,95.4749,95.6526,95.3368,95.3368,206470.0
2024-04-15 11:00:00,96.64,96.73,96.37,96.63,187430.0,95.3762,95.4651,95.1098,95.3664,187430.0
2024-04-15 11:30:00,96.61,97.04,96.53,96.78,113340.0,95.3466,95.771,95.2677,95.5144,113340.0
2024-04-15 12:00:00,96.76,96.85,96.27,96.37,86070.0,95.4947,95.5835,95.0111,95.1098,86070.0
2024-04-15 12:30:00,96.27,96.27,95.82,96.03,113500.0,95.0111,95.0111,94.567,94.7742,113500.0
2024-04-15 13:00:00,95.95,96.09,94.6,94.6,120190.0,94.6953,94.8334,93.3629,93.3629,120190.0
2024-04-15 13:30:00,94.66,94.66,93.75,94.05,181510.0,93.4221,93.4221,92.524,92.8201,181510.0
2024-04-15 14:00:00,94.01,94.52,93.76,94.45,257320.0,92.7806,93.284,92.5339,93.2149,257320.0
2024-04-15 14:30:00,94.36,94.73,94.18,94.39,57550.0,93.1261,93.4912,92.9484,93.1557,57550.0
2024-04-15 15:00:00,94.41,94.45,94.02,94.11,106920.0,93.1754,93.2149,92.7905,92.8793,106920.0
2024-04-15 15:30:00,94.11,94.82,94.11,94.62,301990.0,92.8793,93.58,92.8793,93.3827,301990.0
2024-04-16 09:30:00,94.88,95.35,94.68,95.06,137270.0,93.6393,94.1031,93.4419,93.8169,137270.0
2024-04-16 10:00:00,95.09,95.57,94.94,95.08,96490.0,93.8465,94.3202,93.6985,93.8366,96490.0
2024-04-16 10:30:00,95.17,95.6,94.86,95.41,65060.0,93.9255,94.3498,93.6195,94.1623,65060.0
2024-04-16 11:00:00,95.41,96.07,95.26,96.07,107790.0,94.1623,94.8137,94.0143,94.8137,107790.0
2024-04-16 11:30:00,95.99,96.34,95.85,96.0,93490.0,94.7347,95.0802,94.5966,94.7446,93490.0
2024-04-16 12:00:00,95.91,96.25,95.83,96.17,83580.0,94.6558,94.9913,94.5768,94.9124,83580.0
2024-04-16 12:30:00,96.21,96.36,96.07,96.34,43570.0,94.9519,95.0999,94.8137,95.0802,43570.0
2024-04-16 13:00:00,96.35,96.38,95.97,96.23,46330.0,95.09,95.1196,94.715,94.9716,46330.0
2024-04-16 13:30:00,96.04,96.15,95.42,95.92,52350.0,94.7841,94.8926,94.1722,94.6657,52350.0
2024-04-16 14:00:00,95.84,96.55,95.56,95.85,119490.0,94.5867,95.2874,94.3104,94.5966,119490.0
2024-04-16 14:30:00,95.93,96.42,95.85,96.34,86770.0,94.6755,95.1591,94.5966,95.0802,86770.0
2024-04-16 15:00:00,96.29,96.58,96.21,96.5,162230.0,95.0308,95.317,94.9519,95.2381,162230.0
2024-04-16 15:30:00,96.4,96.63,96.1,96.26,508570.0,95.1394,95.3664,94.8433,95.0012,508570.0
2024-04-17 09:30:00,95.0,95.25,93.52,94.13,630750.0,93.7577,94.0044,92.297,92.8991,630750.0
2024-04-17 10:00:00,94.11,94.11,93.26,93.62,430330.0,92.8793,92.8793,92.0404,92.3957,430330.0
2024-04-17 10:30:00,93.64,94.15,93.38,93.7,201440.0,92.4155,92.9188,92.1589,92.4747,201440.0
2024-04-17 11:00:00,93.8,94.14,93.45,93.55,246100.0,92.5734,92.9089,92.228,92.3266,246100.0
2024-04-17 11:30:00,93.48,93.61,93.12,93.23,455640.0,92.2576,92.3859,91.9023,92.0108,455640.0
2024-04-17 12:00:00,93.24,93.3,92.0,92.11,421070.0,92.0207,92.0799,90.7969,90.9055,421070.0
2024-04-17 12:30:00,92.1,92.28,91.77,91.88,258120.0,90.8956,91.0733,90.5699,90.6785,258120.0
2024-04-17 13:00:00,91.76,92.15,91.52,92.15,945940.0,90.5601,90.945,90.3232,90.945,945940.0
2024-04-17 13:30:00,92.23,92.69,92.06,92.28,385700.0,91.0239,91.4779,90.8561,91.0733,385700.0
2024-04-17 14:00:00,92.26,92.26,91.75,91.88,336340.0,91.0535,91.0535,90.5502,90.6785,336340.0
2024-04-17 14:30:00,91.91,92.5,91.54,91.76,448420.0,90.7081,91.2904,90.3429,90.5601,448420.0
2024-04-17 15:00:00,91.8,91.98,91.4,91.4,294280.0,90.5995,90.7772,90.2048,90.2048,294280.0
2024-04-17 15:30:00,91.44,91.85,91.03,91.14,2387560.0,90.2442,90.6489,89.8396,89.9482,2387560.0
2024-04-18 09:30:00,90.92,90.92,89.0,89.47,1230120.0,89.731,89.731,87.8361,88.3,1230120.0
2024-04-18 10:00:00,89.49,90.32,89.32,89.96,405470.0,88.3197,89.1389,88.152,88.7836,405470.0
2024-04-18 10:30:00,90.1,90.66,89.98,90.04,460110.0,88.9218,89.4744,88.8033,88.8625,460110.0
2024-04-18 11:00:00,90.11,90.86,90.07,90.51,634570.0,88.9316,89.6718,88.8922,89.3264,634570.0
2024-04-18 11:30:00,90.58,90.93,90.25,90.41,242010.0,89.3955,89.7409,89.0698,89.2277,242010.0
2024-04-18 12:00:00,90.41,90.55,90.25,90.33,534470.0,89.2277,89.3659,89.0698,89.1488,534470.0
2024-04-18 12:30:00,90.28,90.36,89.59,89.59,334690.0,89.0994,89.1784,88.4184,88.4184,334690.0
2024-04-18 13:00:00,89.61,89.77,89.03,89.35,899030.0,88.4382,88.5961,87.8658,88.1816,899030.0
2024-04-18 13:30:00,89.35,89.39,88.9,89.02,750540.0,88.1816,88.221,87.7375,87.8559,750540.0
2024-04-18 14:00:00,88.99,89.23,88.88,88.88,1137950.0,87.8263,88.0631,87.7177,87.7177,1137950.0
2024-04-18 14:30:00,88.88,89.0,88.63,88.78,578520.0,87.7177,87.8361,87.471,87.619,578520.0
2024-04-18 15:00:00,88.78,89.22,88.75,88.9,1771440.0,87.619,88.0533,87.5894,87.7375,1771440.0
2024-04-18 15:30:00,88.95,89.42,88.44,88.87,2437220.0,87.7868,88.2507,87.2835,87.7078,2437220.0
2024-04-19 09:30:00,89.54,89.97,88.55,89.59,771730.0,88.3691,88.7935,87.392,88.4184,771730.0
2024-04-19 10:00:00,89.6,89.6,88.04,88.19,187680.0,88.4283,88.4283,86.8887,87.0367,187680.0
2024-04-19 10:30:00,88.39,88.52,87.9,88.28,197760.0,87.2341,87.3624,86.7505,87.1256,197760.0
2024-04-19 11:00:00,88.23,88.35,87.8,87.86,177280.0,87.0762,87.1946,86.6518,86.7111,177280.0
2024-04-19 11:30:00,87.97,88.03,87.45,87.48,191590.0,86.8196,86.8788,86.3064,86.336,191590.0
2024-04-19 12:00:00,87.51,87.73,87.06,87.11,221790.0,86.3656,86.5828,85.9215,85.9709,221790.0
2024-04-19 12:30:00,87.12,87.75,87.11,87.72,336110.0,85.9807,86.6025,85.9709,86.5729,336110.0
2024-04-19 13:00:00,87.73,87.89,87.55,87.56,182870.0,86.5828,86.7407,86.4051,86.415,182870.0
2024-04-19 13:30:00,87.58,87.94,87.43,87.57,127210.0,86.4347,86.79,86.2867,86.4248,127210.0
2024-04-19 14:00:00,87.45,87.52,87.08,87.11,142700.0,86.3064,86.3755,85.9413,85.9709,142700.0
2024-04-19 14:30:00,87.0,87.12,86.27,86.52,355060.0,85.8623,85.9807,85.1418,85.3886,355060.0
2024-04-19 15:00:00,86.43,87.3,86.2,87.12,468320.0,85.2998,86.1584,85.0728,85.9807,468320.0
2024-04-19 15:30:00,87.17,87.32,86.81,86.97,1228550.0,86.0301,86.1781,85.6748,85.8327,1228550.0
2024-04-22 09:30:00,87.64,87.87,86.94,87.15,611280.0,86.4939,86.7209,85.8031,86.0103,611280.0
2024-04-22 10:00:00,87.15,87.29,86.02,86.15,523520.0,86.0103,86.1485,84.8951,85.0234,523520.0
2024-04-22 10:30:00,86.13,86.38,85.83,86.01,655660.0,85.0037,85.2504,84.7076,84.8852,655660.0
2024-04-22 11:00:00,86.0,86.22,85.8,86.18,266590.0,84.8754,85.0925,84.678,85.053,266590.0
2024-04-22 11:30:00,86.24,86.48,86.18,86.38,455410.0,85.1122,85.3491,85.053,85.2504,455410.0
2024-04-22 12:00:00,86.51,86.73,86.36,86.41,591390.0,85.3787,85.5958,85.2307,85.28,591390.0
2024-04-22 12:30:00,86.42,86.57,86.21,86.57,583600.0,85.2899,85.4379,85.0826,85.4379,583600.0
2024-04-22 13:00:00,86.6,87.06,86.45,86.9,2983630.0,85.4675,85.9215,85.3195,85.7636,2983630.0
2024-04-22 13:30:00,86.85,87.22,86.71,87.07,428440.0,85.7143,86.0794,85.5761,85.9314,428440.0
2024-04-22 14:00:00,87.05,87.37,86.98,87.28,428610.0,85.9116,86.2275,85.8426,86.1386,428610.0
2024-04-22 14:30:00,87.31,87.47,87.0,87.1,477260.0,86.1682,86.3262,85.8623,85.961,477260.0
2024-04-22 15:00:00,87.1,87.27,86.88,87.01,317290.0,85.961,86.1288,85.7439,85.8722,317290.0
2024-04-22 15:30:00,87.0,87.04,86.38,86.82,1218280.0,85.8623,85.9018,85.2504,85.6847,1218280.0
2024-04-23 09:30:00,87.8,87.81,86.81,87.6,346760.0,86.6518,86.6617,85.6748,86.4545,346760.0
2024-04-23 10:00:00,87.43,88.49,87.25,88.43,252680.0,86.2867,87.3328,86.109,87.2736,252680.0
2024-04-23 10:30:00,88.48,88.59,87.75,88.21,137440.0,87.3229,87.4315,86.6025,87.0565,137440.0
2024-04-23 11:00:00,88.07,88.5,87.91,88.3,90970.0,86.9183,87.3427,86.7604,87.1453,90970.0
2024-04-23 11:30:00,88.24,88.46,88.17,88.4,52750.0,87.0861,87.3032,87.017,87.244,52750.0
2024-04-23 12:00:00,88.44,89.43,88.4,89.17,357170.0,87.2835,88.2605,87.244,88.0039,357170.0
2024-04-23 12:30:00,89.13,89.14,88.57,88.74,217070.0,87.9644,87.9743,87.4118,87.5795,217070.0
2024-04-23 13:00:00,88.65,88.79,88.39,88.71,169640.0,87.4907,87.6289,87.2341,87.5499,169640.0
2024-04-23 13:30:00,88.8,88.97,88.71,88.88,81520.0,87.6388,87.8065,87.5499,87.7177,81520.0
2024-04-23 14:00:00,88.86,88.97,88.75,88.96,80910.0,87.698,87.8065,87.5894,87.7967,80910.0
2024-04-23 14:30:00,89.0,89.0,88.77,88.8,217390.0,87.8361,87.8361,87.6092,87.6388,217390.0
2024-04-23 15:00:00,88.77,88.77,88.5,88.56,143420.0,87.6092,87.6092,87.3427,87.4019,143420.0
2024-04-23 15:30:00,88.58,88.83,88.41,88.79,687880.0,87.4216,87.6684,87.2539,87.6289,687880.0
2024-04-24 09:30:00,90.73,91.59,90.0,91.05,956230.0,89.5435,90.3923,88.8231,89.8593,956230.0
2024-04-24 10:00:00,91.06,91.2,90.61,90.87,443620.0,89.8692,90.0074,89.4251,89.6817,443620.0
2024-04-24 10:30:00,90.93,91.06,90.35,90.53,319510.0,89.7409,89.8692,89.1685,89.3461,319510.0
2024-04-24 11:00:00,90.51,90.53,89.48,89.7,343110.0,89.3264,89.3461,88.3099,88.527,343110.0
2024-04-24 11:30:00,89.74,89.99,89.01,89.01,343840.0,88.5665,88.8132,87.846,87.846,343840.0
2024-04-24 12:00:00,88.95,89.05,88.59,88.85,336860.0,87.7868,87.8855,87.4315,87.6881,336860.0
2024-04-24 12:30:00,88.76,89.09,88.57,89.09,124100.0,87.5993,87.925,87.4118,87.925,124100.0
2024-04-24 13:00:00,89.03,89.27,88.84,89.17,224010.0,87.8658,88.1026,87.6782,88.0039,224010.0
2024-04-24 13:30:00,89.21,89.66,88.9,89.14,1566510.0,88.0434,88.4875,87.7375,87.9743,1566510.0
2024-04-24 14:00:00,89.3,89.32,88.62,88.81,400600.0,88.1322,88.152,87.4611,87.6486,400600.0
2024-04-24 14:30:00,88.81,88.83,88.54,88.73,473210.0,87.6486,87.6684,87.3822,87.5697,473210.0
2024-04-24 15:00:00,88.67,89.26,88.67,89.08,761200.0,87.5105,88.0927,87.5105,87.9151,761200.0
2024-04-24 15:30:00,89.05,89.39,88.23,88.5,2229450.0,87.8855,88.221,87.0762,87.3427,2229450.0
2024-04-25 09:30:00,91.38,91.38,88.66,90.22,934440.0,90.185,90.185,87.5006,89.0402,934440.0
2024-04-25 10:00:00,90.24,90.96,89.96,90.44,383830.0,89.0599,89.7705,88.7836,89.2573,383830.0
2024-04-25 10:30:00,90.47,90.6,89.43,89.51,296060.0,89.2869,89.4152,88.2605,88.3395,296060.0
2024-04-25 11:00:00,89.37,90.31,89.37,90.29,148020.0,88.2013,89.129,88.2013,89.1093,148020.0
2024-04-25 11:30:00,90.19,90.19,89.6,89.94,161080.0,89.0106,89.0106,88.4283,88.7639,161080.0
2024-04-25 12:00:00,89.95,90.22,89.74,90.1,126010.0,88.7737,89.0402,88.5665,88.9218,126010.0
2024-04-25 12:30:00,90.1,90.6,89.94,90.53,173240.0,88.9218,89.4152,88.7639,89.3461,173240.0
2024-04-25 13:00:00,90.55,90.65,90.31,90.46,153490.0,89.3659,89.4646,89.129,89.2771,153490.0
2024-04-25 13:30:00,90.46,91.17,90.44,91.03,167430.0,89.2771,89.9778,89.2573,89.8396,167430.0
2024-04-25 14:00:00,91.0,91.09,90.51,90.51,142380.0,89.81,89.8988,89.3264,89.3264,142380.0
2024-04-25 14:30:00,90.49,90.74,90.34,90.7,147180.0,89.3067,89.5534,89.1586,89.5139,147180.0
2024-04-25 15:00:00,90.7,91.25,90.69,91.01,411580.0,89.5139,90.0567,89.504,89.8199,411580.0
2024-04-25 15:30:00,90.93,90.93,89.74,90.09,973830.0,89.7409,89.7409,88.5665,88.9119,973830.0
2024-04-26 09:30:00,89.75,91.84,89.75,91.47,370060.0,88.5763,90.639,88.5763,90.2738,370060.0
2024-04-26 10:00:00,91.38,91.9,90.99,91.39,303530.0,90.185,90.6982,89.8001,90.1949,303530.0
2024-04-26 10:30:00,91.31,92.14,91.27,92.02,294960.0,90.1159,90.9351,90.0765,90.8167,294960.0
2024-04-26 11:00:00,92.06,92.71,92.06,92.34,344610.0,90.8561,91.4976,90.8561,91.1325,344610.0
2024-04-26 11:30:00,92.29,92.38,92.01,92.2,166440.0,91.0831,91.1719,90.8068,90.9943,166440.0
2024-04-26 12:00:00,91.96,92.3,91.86,92.16,119700.0,90.7574,91.093,90.6587,90.9548,119700.0
2024-04-26 12:30:00,92.17,92.47,92.07,92.47,216520.0,90.9647,91.2608,90.866,91.2608,216520.0
2024-04-26 13:00:00,92.47,92.98,92.31,92.83,248840.0,91.2608,91.7641,91.1029,91.6161,248840.0
2024-04-26 13:30:00,92.86,92.92,92.54,92.67,141270.0,91.6457,91.7049,91.3299,91.4582,141270.0
2024-04-26 14:00:00,92.67,93.0,92.6,92.74,200070.0,91.4582,91.7838,91.3891,91.5272,200070.0
2024-04-26 14:30:00,92.73,92.84,92.55,92.72,199040.0,91.5174,91.6259,91.3397,91.5075,199040.0
2024-04-26 15:00:00,92.68,92.98,92.66,92.93,206070.0,91.468,91.7641,91.4483,91.7148,206070.0
2024-04-26 15:30:00,92.92,93.0,92.38,92.6,988020.0,91.7049,91.7838,91.1719,91.3891,988020.0
2024-04-29 09:30:00,92.15,92.67,91.51,91.86,513670.0,90.945,91.4582,90.3133,90.6587,513670.0
2024-04-29 10:00:00,92.02,92.6,91.88,92.53,297550.0,90.8167,91.3891,90.6785,91.32,297550.0
2024-04-29 10:30:00,92.54,92.73,91.96,92.16,116650.0,91.3299,91.5174,90.7574,90.9548,116650.0
2024-04-29 11:00:00,92.18,92.36,91.98,92.17,114330.0,90.9746,91.1522,90.7772,90.9647,114330.0
2024-04-29 11:30:00,92.14,92.42,92.07,92.36,101270.0,90.9351,91.2114,90.866,91.1522,101270.0
2024-04-29 12:00:00,92.33,92.69,92.33,92.66,90150.0,91.1226,91.4779,91.1226,91.4483,90150.0
2024-04-29 12:30:00,92.66,92.68,92.49,92.63,70640.0,91.4483,91.468,91.2805,91.4187,70640.0
2024-04-29 13:00:00,92.57,92.89,92.45,92.84,74260.0,91.3595,91.6753,91.241,91.6259,74260.0
2024-04-29 13:30:00,92.79,92.97,92.76,92.78,54820.0,91.5766,91.7542,91.547,91.5667,54820.0
2024-04-29 14:00:00,92.77,92.86,92.58,92.78,65270.0,91.5568,91.6457,91.3693,91.5667,65270.0
2024-04-29 14:30:00,92.66,92.74,92.45,92.74,80090.0,91.4483,91.5272,91.241,91.5272,80090.0
2024-04-29 15:00:00,92.69,92.69,92.02,92.26,134620.0,91.4779,91.4779,90.8167,91.0535,134620.0
2024-04-29 15:30:00,92.3,93.03,92.27,92.88,641000.0,91.093,91.8134,91.0634,91.6654,641000.0
2024-04-30 09:30:00,92.39,93.2,92.38,93.1,192780.0,91.1818,91.9812,91.1719,91.8825,192780.0
2024-04-30 10:00:00,93.17,93.45,92.44,92.47,150350.0,91.9516,92.228,91.2312,91.2608,150350.0
2024-04-30 10:30:00,92.4,92.5,91.81,91.92,168610.0,91.1917,91.2904,90.6094,90.718,168610.0
2024-04-30 11:00:00,91.9,91.9,91.13,91.18,182760.0,90.6982,90.6982,89.9383,89.9876,182760.0
2024-04-30 11:30:00,91.25,91.25,90.69,90.86,142180.0,90.0567,90.0567,89.504,89.6718,142180.0
2024-04-30 12:00:00,90.83,91.04,90.6,91.0,66340.0,89.6422,89.8495,89.4152,89.81,66340.0
2024-04-30 12:30:00,90.92,90.92,90.24,90.35,112590.0,89.731,89.731,89.0599,89.1685,112590.0
2024-04-30 13:00:00,90.35,90.53,90.17,90.31,108240.0,89.1685,89.3461,88.9908,89.129,108240.0
2024-04-30 13:30:00,90.3,90.72,90.21,90.64,142750.0,89.1191,89.5337,89.0303,89.4547,142750.0
2024-04-30 14:00:00,90.66,90.66,90.3,90.32,116570.0,89.4744,89.4744,89.1191,89.1389,116570.0
2024-04-30 14:30:00,90.31,90.63,90.18,90.21,139660.0,89.129,89.4448,89.0007,89.0303,139660.0
2024-04-30 15:00:00,90.18,90.32,89.9,90.09,196910.0,89.0007,89.1389,88.7244,88.9119,196910.0
2024-04-30 15:30:00,90.11,90.19,89.39,89.42,693470.0,88.9316,89.0106,88.221,88.2507,693470.0
2024-05-01 09:30:00,88.31,89.0,87.73,87.87,276890.0,87.1552,87.8361,86.5828,86.7209,276890.0
2024-05-01 10:00:00,87.85,88.01,87.4,87.65,227350.0,86.7012,86.8591,86.2571,86.5038,227350.0
2024-05-01 10:30:00,87.77,88.15,87.55,88.1,168450.0,86.6222,86.9973,86.4051,86.9479,168450.0
2024-05-01 11:00:00,88.05,88.15,87.06,87.46,168040.0,86.8986,86.9973,85.9215,86.3163,168040.0
2024-05-01 11:30:00,87.38,87.45,86.71,86.71,179900.0,86.2373,86.3064,85.5761,85.5761,179900.0
2024-05-01 12:00:00,86.73,87.11,86.56,86.82,317890.0,85.5958,85.9709,85.4281,85.6847,317890.0
2024-05-01 12:30:00,86.72,86.77,86.4,86.52,102110.0,85.586,85.6353,85.2701,85.3886,102110.0
2024-05-01 13:00:00,86.57,86.95,86.56,86.93,116790.0,85.4379,85.813,85.4281,85.7932,116790.0
2024-05-01 13:30:00,86.95,87.31,86.9,87.13,189420.0,85.813,86.1682,85.7636,85.9906,189420.0
2024-05-01 14:00:00,87.15,87.84,87.08,87.83,318940.0,86.0103,86.6913,85.9413,86.6814,318940.0
2024-05-01 14:30:00,87.8,89.62,86.96,89.31,574860.0,86.6518,88.448,85.8228,88.1421,574860.0
2024-05-01 15:00:00,89.76,89.99,88.63,88.76,243360.0,88.5862,88.8132,87.471,87.5993,243360.0
2024-05-01 15:30:00,88.65,88.65,86.54,86.75,970460.0,87.4907,87.4907,85.4083,85.6156,970460.0
2024-05-02 09:30:00,88.1,88.36,87.33,87.33,201890.0,86.9479,87.2045,86.188,86.188,201890.0
2024-05-02 10:00:00,87.26,87.26,86.21,86.81,357630.0,86.1189,86.1189,85.0826,85.6748,357630.0
2024-05-02 10:30:00,86.9,87.22,86.56,87.21,166140.0,85.7636,86.0794,85.4281,86.0696,166140.0
2024-05-02 11:00:00,87.3,87.8,87.28,87.45,122860.0,86.1584,86.6518,86.1386,86.3064,122860.0
2024-05-02 11:30:00,87.42,88.07,87.29,87.9,69430.0,86.2768,86.9183,86.1485,86.7505,69430.0
2024-05-02 12:00:00,87.89,87.92,87.42,87.61,94850.0,86.7407,86.7703,86.2768,86.4643,94850.0
2024-05-02 12:30:00,87.52,87.52,87.2,87.33,82500.0,86.3755,86.3755,86.0597,86.188,82500.0
2024-05-02 13:00:00,87.38,87.69,87.38,87.62,127370.0,86.2373,86.5433,86.2373,86.4742,127370.0
2024-05-02 13:30:00,87.61,87.66,87.31,87.48,114660.0,86.4643,86.5137,86.1682,86.336,114660.0
2024-05-02 14:00:00,87.41,87.99,87.41,87.89,72700.0,86.2669,86.8394,86.2669,86.7407,72700.0
2024-05-02 14:30:00,87.91,88.27,87.89,88.11,131060.0,86.7604,87.1157,86.7407,86.9578,131060.0
2024-05-02 15:00:00,88.13,88.52,88.04,88.5,108500.0,86.9775,87.3624,86.8887,87.3427,108500.0
2024-05-02 15:30:00,88.45,88.48,87.71,88.37,536750.0,87.2933,87.3229,86.563,87.2144,536750.0
2024-05-03 09:30:00,89.84,91.06,89.55,91.01,262220.0,88.6652,89.8692,88.379,89.8199,262220.0
2024-05-03 10:00:00,91.01,91.26,90.35,90.8,214080.0,89.8199,90.0666,89.1685,89.6126,214080.0
2024-05-03 10:30:00,90.81,91.16,90.54,90.54,138420.0,89.6225,89.9679,89.356,89.356,138420.0
2024-05-03 11:00:00,90.64,90.83,90.33,90.79,142540.0,89.4547,89.6422,89.1488,89.6027,142540.0
2024-05-03 11:30:00,90.8,91.16,90.8,91.09,122890.0,89.6126,89.9679,89.6126,89.8988,122890.0
2024-05-03 12:00:00,91.0,91.22,90.95,91.1,114670.0,89.81,90.0271,89.7606,89.9087,114670.0
2024-05-03 12:30:00,91.15,91.16,90.68,90.78,57230.0,89.958,89.9679,89.4942,89.5929,57230.0
2024-05-03 13:00:00,90.83,91.01,90.78,90.84,116440.0,89.6422,89.8199,89.5929,89.6521,116440.0
2024-05-03 13:30:00,90.77,90.82,90.64,90.64,51730.0,89.583,89.6323,89.4547,89.4547,51730.0
2024-05-03 14:00:00,90.7,91.05,90.7,90.97,62400.0,89.5139,89.8593,89.5139,89.7804,62400.0
2024-05-03 14:30:00,90.99,90.99,90.76,90.76,47720.0,89.8001,89.8001,89.5731,89.5731,47720.0
2024-05-03 15:00:00,90.82,91.04,90.7,91.01,121610.0,89.6323,89.8495,89.5139,89.8199,121610.0
2024-05-03 15:30:00,90.98,90.98,90.52,90.87,469060.0,89.7903,89.7903,89.3363,89.6817,469060.0
2024-05-06 09:30:00,91.53,92.26,91.06,92.26,214510.0,90.3331,91.0535,89.8692,91.0535,214510.0
2024-05-06 10:00:00,92.27,92.35,92.01,92.23,98500.0,91.0634,91.1423,90.8068,91.0239,98500.0
2024-05-06 10:30:00,92.09,92.21,91.78,91.78,78640.0,90.8857,91.0042,90.5798,90.5798,78640.0
2024-05-06 11:00:00,91.75,91.93,91.67,91.84,34100.0,90.5502,90.7278,90.4712,90.639,34100.0
2024-05-06 11:30:00,91.83,92.32,91.83,92.23,111870.0,90.6291,91.1127,90.6291,91.0239,111870.0
2024-05-06 12:00:00,92.1,92.18,91.97,92.05,35330.0,90.8956,90.9746,90.7673,90.8463,35330.0
2024-05-06 12:30:00,92.18,92.4,92.12,92.35,138670.0,90.9746,91.1917,90.9153,91.1423,138670.0
2024-05-06 13:00:00,92.4,92.47,92.26,92.35,77580.0,91.1917,91.2608,91.0535,91.1423,77580.0
2024-05-06 13:30:00,92.39,92.47,92.31,92.45,101380.0,91.1818,91.2608,91.1029,91.241,101380.0
2024-05-06 14:00:00,92.39,92.46,92.22,92.44,61800.0,91.1818,91.2509,91.014,91.2312,61800.0
2024-05-06 14:30:00,92.41,92.55,92.33,92.42,89370.0,91.2016,91.3397,91.1226,91.2114,89370.0
2024-05-06 15:00:00,92.36,92.45,92.14,92.21,102640.0,91.1522,91.241,90.9351,91.0042,102640.0
2024-05-06 15:30:00,92.17,92.49,92.05,92.47,351530.0,90.9647,91.2805,90.8463,91.2608,351530.0
2024-05-07 09:30:00,92.76,92.78,92.22,92.31,253470.0,91.547,91.5667,91.014,91.1029,253470.0
2024-05-07 10:00:00,92.29,92.7,92.16,92.59,134780.0,91.0831,91.4878,90.9548,91.3792,134780.0
2024-05-07 10:30:00,92.49,93.0,92.49,92.88,79740.0,91.2805,91.7838,91.2805,91.6654,79740.0
2024-05-07 11:00:00,92.9,92.9,92.7,92.74,51630.0,91.6851,91.6851,91.4878,91.5272,51630.0
2024-05-07 11:30:00,92.74,92.84,92.63,92.75,42760.0,91.5272,91.6259,91.4187,91.5371,42760.0
2024-05-07 12:00:00,92.86,92.99,92.8,92.96,46690.0,91.6457,91.774,91.5865,91.7444,46690.0
2024-05-07 12:30:00,92.92,92.95,92.65,92.76,72260.0,91.7049,91.7345,91.4384,91.547,72260.0
2024-05-07 13:00:00,92.82,92.83,92.62,92.79,32600.0,91.6062,91.6161,91.4088,91.5766,32600.0
2024-05-07 13:30:00,92.77,92.77,92.08,92.09,76510.0,91.5568,91.5568,90.8759,90.8857,76510.0
2024-05-07 14:00:00,92.06,92.21,91.86,91.93,73580.0,90.8561,91.0042,90.6587,90.7278,73580.0
2024-05-07 14:30:00,91.96,91.96,91.68,91.7,124510.0,90.7574,90.7574,90.4811,90.5008,124510.0
2024-05-07 15:00:00,91.69,91.94,91.64,91.78,142180.0,90.491,90.7377,90.4416,90.5798,142180.0
2024-05-07 15:30:00,91.66,91.87,91.33,91.45,393480.0,90.4614,90.6686,90.1357,90.2541,393480.0
2024-05-08 09:30:00,90.32,90.98,89.9,90.95,366560.0,89.1389,89.7903,88.7244,89.7606,366560.0
2024-05-08 10:00:00,90.9,91.21,90.38,90.77,169050.0,89.7113,90.0172,89.1981,89.583,169050.0
2024-05-08 10:30:00,90.9,91.12,90.71,90.71,130180.0,89.7113,89.9284,89.5238,89.5238,130180.0
2024-05-08 11:00:00,90.74,90.76,90.0,90.11,134120.0,89.5534,89.5731,88.8231,88.9316,134120.0
2024-05-08 11:30:00,90.14,90.4,90.08,90.28,67980.0,88.9612,89.2178,88.902,89.0994,67980.0
2024-05-08 12:00:00,90.22,90.5,90.11,90.5,47490.0,89.0402,89.3165,88.9316,89.3165,47490.0
2024-05-08 12:30:00,90.48,90.53,90.29,90.36,67790.0,89.2968,89.3461,89.1093,89.1784,67790.0
2024-05-08 13:00:00,90.37,90.38,90.07,90.07,91580.0,89.1882,89.1981,88.8922,88.8922,91580.0
2024-05-08 13:30:00,90.05,90.45,90.05,90.4,62510.0,88.8724,89.2672,88.8724,89.2178,62510.0
2024-05-08 14:00:00,90.49,90.67,90.43,90.67,78030.0,89.3067,89.4843,89.2474,89.4843,78030.0
2024-05-08 14:30:00,90.59,90.73,90.48,90.52,92120.0,89.4054,89.5435,89.2968,89.3363,92120.0
2024-05-08 15:00:00,90.47,90.84,90.43,90.71,137230.0,89.2869,89.6521,89.2474,89.5238,137230.0
2024-05-08 15:30:00,90.87,91.4,90.79,91.33,293590.0,89.6817,90.2048,89.6027,90.1357,293590.0
2024-05-09 09:30:00,91.7,91.7,90.56,90.87,137700.0,90.5008,90.5008,89.3757,89.6817,137700.0
2024-05-09 10:00:00,90.84,91.02,90.1,90.36,93160.0,89.6521,89.8297,88.9218,89.1784,93160.0
2024-05-09 10:30:00,90.33,90.93,90.33,90.88,45300.0,89.1488,89.7409,89.1488,89.6916,45300.0
2024-05-09 11:00:00,90.92,91.22,90.85,91.0,199760.0,89.731,90.0271,89.662,89.81,199760.0
2024-05-09 11:30:00,91.02,91.11,90.35,90.47,104190.0,89.8297,89.9186,89.1685,89.2869,104190.0
2024-05-09 12:00:00,90.46,91.0,90.4,90.91,98680.0,89.2771,89.81,89.2178,89.7212,98680.0
2024-05-09 12:30:00,90.88,91.01,90.67,90.91,65930.0,89.6916,89.8199,89.4843,89.7212,65930.0
2024-05-09 13:00:00,90.87,90.99,90.61,90.91,105940.0,89.6817,89.8001,89.4251,89.7212,105940.0
2024-05-09 13:30:00,90.92,90.97,90.83,90.88,41670.0,89.731,89.7804,89.6422,89.6916,41670.0
2024-05-09 14:00:00,90.85,90.9,90.77,90.9,46530.0,89.662,89.7113,89.583,89.7113,46530.0
2024-05-09 14:30:00,90.98,91.15,90.96,91.12,26090.0,89.7903,89.958,89.7705,89.9284,26090.0
2024-05-09 15:00:00,91.06,91.11,90.9,90.94,60750.0,89.8692,89.9186,89.7113,89.7508,60750.0
2024-05-09 15:30:00,90.94,91.07,90.56,90.71,598540.0,89.7508,89.8791,89.3757,89.5238,598540.0
2024-05-10 09:30:00,91.83,93.12,91.58,92.84,520800.0,90.6291,91.9023,90.3824,91.6259,520800.0
2024-05-10 10:00:00,92.73,92.76,91.72,91.73,263140.0,91.5174,91.547,90.5206,90.5304,263140.0
2024-05-10 10:30:00,91.74,91.81,91.3,91.43,75500.0,90.5403,90.6094,90.1061,90.2344,75500.0
2024-05-10 11:00:00,91.55,91.88,91.55,91.86,76420.0,90.3528,90.6785,90.3528,90.6587,76420.0
2024-05-10 11:30:00,91.81,91.86,91.43,91.76,51610.0,90.6094,90.6587,90.2344,90.5601,51610.0
2024-05-10 12:00:00,91.75,91.75,91.5,91.58,67800.0,90.5502,90.5502,90.3035,90.3824,67800.0
2024-05-10 12:30:00,91.63,91.7,91.5,91.64,53140.0,90.4318,90.5008,90.3035,90.4416,53140.0
2024-05-10 13:00:00,91.65,91.66,91.44,91.45,44510.0,90.4515,90.4614,90.2442,90.2541,44510.0
2024-05-10 13:30:00,91.51,91.61,91.4,91.61,31500.0,90.3133,90.412,90.2048,90.412,31500.0
2024-05-10 14:00:00,91.54,91.65,91.51,91.52,30360.0,90.3429,90.4515,90.3133,90.3232,30360.0
2024-05-10 14:30:00,91.5,91.5,91.22,91.47,57950.0,90.3035,90.3035,90.0271,90.2738,57950.0
2024-05-10 15:00:00,91.35,91.59,91.29,91.54,43520.0,90.1554,90.3923,90.0962,90.3429,43520.0
2024-05-10 15:30:00,91.47,91.69,91.4,91.61,385320.0,90.2738,90.491,90.2048,90.412,385320.0
2024-05-13 09:30:00,92.07,92.07,90.25,90.72,327350.0,90.866,90.866,89.0698,89.5337,327350.0
2024-05-13 10:00:00,90.67,90.94,90.6,90.78,173170.0,89.4843,89.7508,89.4152,89.5929,173170.0
2024-05-13 10:30:00,90.8,90.97,90.48,90.77,52340.0,89.6126,89.7804,89.2968,89.583,52340.0
2024-05-13 11:00:00,90.72,91.06,90.71,90.79,40620.0,89.5337,89.8692,89.5238,89.6027,40620.0
2024-05-13 11:30:00,90.7,91.03,90.66,90.96,36680.0,89.5139,89.8396,89.4744,89.7705,36680.0
2024-05-13 12:00:00,90.96,91.18,90.82,90.92,156570.0,89.7705,89.9876,89.6323,89.731,156570.0
2024-05-13 12:30:00,90.95,91.0,90.75,90.79,66210.0,89.7606,89.81,89.5633,89.6027,66210.0
2024-05-13 13:00:00,90.74,90.78,90.31,90.57,104170.0,89.5534,89.5929,89.129,89.3856,104170.0
2024-05-13 13:30:00,90.51,90.57,90.36,90.49,75640.0,89.3264,89.3856,89.1784,89.3067,75640.0
2024-05-13 14:00:00,90.52,90.54,90.37,90.48,54300.0,89.3363,89.356,89.1882,89.2968,54300.0
2024-05-13 14:30:00,90.47,90.51,90.38,90.43,102940.0,89.2869,89.3264,89.1981,89.2474,102940.0
2024-05-13 15:00:00,90.37,90.57,90.35,90.44,163830.0,89.1882,89.3856,89.1685,89.2573,163830.0
2024-05-13 15:30:00,90.48,90.55,90.25,90.34,686780.0,89.2968,89.3659,89.0698,89.1586,686780.0
2024-05-14 09:30:00,89.9,90.87,89.65,90.49,316780.0,88.7244,89.6817,88.4776,89.3067,316780.0
2024-05-14 10:00:00,90.4,90.84,89.96,90.73,214500.0,89.2178,89.6521,88.7836,89.5435,214500.0
2024-05-14 10:30:00,90.75,90.75,90.03,90.53,70410.0,89.5633,89.5633,88.8527,89.3461,70410.0
2024-05-14 11:00:00,90.65,90.95,90.64,90.79,185220.0,89.4646,89.7606,89.4547,89.6027,185220.0
2024-05-14 11:30:00,90.7,90.72,90.49,90.64,57110.0,89.5139,89.5337,89.3067,89.4547,57110.0
2024-05-14 12:00:00,90.63,90.71,90.47,90.52,75910.0,89.4448,89.5238,89.2869,89.3363,75910.0
2024-05-14 12:30:00,90.53,90.56,90.3,90.56,78130.0,89.3461,89.3757,89.1191,89.3757,78130.0
2024-05-14 13:00:00,90.61,90.64,90.5,90.6,40100.0,89.4251,89.4547,89.3165,89.4152,40100.0
2024-05-14 13:30:00,90.61,90.67,90.53,90.67,53210.0,89.4251,89.4843,89.3461,89.4843,53210.0
2024-05-14 14:00:00,90.61,91.17,90.61,91.05,158860.0,89.4251,89.9778,89.4251,89.8593,158860.0
2024-05-14 14:30:00,90.99,91.25,90.98,91.13,45680.0,89.8001,90.0567,89.7903,89.9383,45680.0
2024-05-14 15:00:00,91.08,91.23,91.08,91.1,69130.0,89.8889,90.037,89.8889,89.9087,69130.0
2024-05-14 15:30:00,91.1,91.39,90.93,91.26,394260.0,89.9087,90.1949,89.7409,90.0666,394260.0
2024-05-15 09:30:00,92.44,92.5,91.71,91.98,171960.0,91.2312,91.2904,90.5107,90.7772,171960.0
2024-05-15 10:00:00,92.05,92.71,92.05,92.68,165500.0,90.8463,91.4976,90.8463,91.468,165500.0
2024-05-15 10:30:00,92.58,93.59,92.58,93.5,259990.0,91.3693,92.3661,91.3693,92.2773,259990.0
2024-05-15 11:00:00,93.56,93.84,93.33,93.45,120410.0,92.3365,92.6129,92.1095,92.228,120410.0
2024-05-15 11:30:00,93.47,93.9,93.47,93.71,55530.0,92.2477,92.6721,92.2477,92.4846,55530.0
2024-05-15 12:00:00,93.69,93.92,93.63,93.86,22000.0,92.4648,92.6918,92.4056,92.6326,22000.0
2024-05-15 12:30:00,93.83,94.28,93.73,94.28,88150.0,92.603,93.0471,92.5043,93.0471,88150.0
2024-05-15 13:00:00,94.25,94.41,94.12,94.31,75950.0,93.0175,93.1754,92.8892,93.0767,75950.0
2024-05-15 13:30:00,94.35,94.66,94.3,94.57,65760.0,93.1162,93.4221,93.0668,93.3333,65760.0
2024-05-15 14:00:00,94.58,94.75,94.52,94.59,58270.0,93.3432,93.511,93.284,93.353,58270.0
2024-05-15 14:30:00,94.66,94.69,94.43,94.45,103230.0,93.4221,93.4517,93.1951,93.2149,103230.0
2024-05-15 15:00:00,94.35,94.43,94.23,94.32,67830.0,93.1162,93.1951,92.9978,93.0866,67830.0
2024-05-15 15:30:00,94.32,94.84,94.09,94.84,792380.0,93.0866,93.5998,92.8596,93.5998,792380.0
2024-05-16 09:30:00,95.01,95.38,94.72,95.16,161290.0,93.7676,94.1327,93.4813,93.9156,161290.0
2024-05-16 10:00:00,95.21,95.21,94.6,94.81,126640.0,93.9649,93.9649,93.3629,93.5702,126640.0
2024-05-16 10:30:00,94.61,94.95,94.49,94.93,97490.0,93.3728,93.7083,93.2544,93.6886,97490.0
2024-05-16 11:00:00,95.0,95.09,94.85,94.99,125860.0,93.7577,93.8465,93.6096,93.7478,125860.0
2024-05-16 11:30:00,95.01,95.35,94.89,95.35,78100.0,93.7676,94.1031,93.6491,94.1031,78100.0
2024-05-16 12:00:00,95.35,95.36,95.06,95.1,105600.0,94.1031,94.113,93.8169,93.8564,105600.0
2024-05-16 12:30:00,95.05,95.34,94.92,95.34,42120.0,93.807,94.0932,93.6787,94.0932,42120.0
2024-05-16 13:00:00,95.38,95.51,94.86,94.96,173800.0,94.1327,94.261,93.6195,93.7182,173800.0
2024-05-16 13:30:00,95.01,95.3,95.01,95.13,41900.0,93.7676,94.0538,93.7676,93.886,41900.0
2024-05-16 14:00:00,95.18,95.24,94.7,94.84,95660.0,93.9353,93.9945,93.4616,93.5998,95660.0
2024-05-16 14:30:00,94.85,95.06,94.76,94.96,107610.0,93.6096,93.8169,93.5208,93.7182,107610.0
2024-05-16 15:00:00,94.96,95.07,94.86,94.93,81900.0,93.7182,93.8268,93.6195,93.6886,81900.0
2024-05-16 15:30:00,94.91,94.93,94.25,94.29,618340.0,93.6689,93.6886,93.0175,93.057,618340.0
2024-05-17 09:30:00,95.24,95.49,93.3,93.67,657270.0,93.9945,94.2413,92.0799,92.4451,657270.0
2024-05-17 10:00:00,93.83,94.05,93.16,93.46,310840.0,92.603,92.8201,91.9417,92.2378,310840.0
2024-05-17 10:30:00,93.48,93.6,93.07,93.2,141860.0,92.2576,92.376,91.8529,91.9812,141860.0
2024-05-17 11:00:00,93.1,93.1,92.63,92.73,212840.0,91.8825,91.8825,91.4187,91.5174,212840.0
2024-05-17 11:30:00,92.72,92.73,92.17,92.67,282560.0,91.5075,91.5174,90.9647,91.4582,282560.0
2024-05-17 12:00:00,92.64,92.67,92.2,92.22,89720.0,91.4285,91.4582,90.9943,91.014,89720.0
2024-05-17 12:30:00,92.21,92.21,91.67,91.68,130990.0,91.0042,91.0042,90.4712,90.4811,130990.0
2024-05-17 13:00:00,91.73,91.73,91.32,91.37,169220.0,90.5304,90.5304,90.1258,90.1752,169220.0
2024-05-17 13:30:00,91.45,91.5,91.21,91.31,112960.0,90.2541,90.3035,90.0172,90.1159,112960.0
2024-05-17 14:00:00,91.3,91.3,90.58,90.83,223810.0,90.1061,90.1061,89.3955,89.6422,223810.0
2024-05-17 14:30:00,90.81,91.2,90.77,91.11,132030.0,89.6225,90.0074,89.583,89.9186,132030.0
2024-05-17 15:00:00,91.11,91.62,91.11,91.41,177860.0,89.9186,90.4219,89.9186,90.2146,177860.0
2024-05-17 15:30:00,91.37,91.43,91.04,91.25,620720.0,90.1752,90.2344,89.8495,90.0567,620720.0
2024-05-20 09:30:00,91.44,93.33,91.35,93.33,382170.0,90.2442,92.1095,90.1554,92.1095,382170.0
2024-05-20 10:00:00,93.21,93.63,93.13,93.5,247630.0,91.9911,92.4056,91.9121,92.2773,247630.0
2024-05-20 10:30:00,93.51,93.82,93.37,93.61,103970.0,92.2872,92.5931,92.149,92.3859,103970.0
2024-05-20 11:00:00,93.65,94.12,93.54,94.12,114120.0,92.4253,92.8892,92.3168,92.8892,114120.0
2024-05-20 11:30:00,94.2,94.43,93.94,94.12,101630.0,92.9681,93.1951,92.7115,92.8892,101630.0
2024-05-20 12:00:00,94.11,94.6,94.04,94.38,91600.0,92.8793,93.3629,92.8102,93.1458,91600.0
2024-05-20 12:30:00,94.37,95.0,94.37,94.88,81310.0,93.1359,93.7577,93.1359,93.6393,81310.0
2024-05-20 13:00:00,94.88,94.88,94.11,94.2,113180.0,93.6393,93.6393,92.8793,92.9681,113180.0
2024-05-20 13:30:00,94.13,94.29,94.0,94.04,79170.0,92.8991,93.057,92.7708,92.8102,79170.0
2024-05-20 14:00:00,94.17,94.21,93.88,94.19,82660.0,92.9385,92.978,92.6523,92.9583,82660.0
2024-05-20 14:30:00,94.16,94.18,93.9,93.9,59430.0,92.9287,92.9484,92.6721,92.6721,59430.0
2024-05-20 15:00:00,93.89,94.35,93.88,94.33,102760.0,92.6622,93.1162,92.6523,93.0964,102760.0
2024-05-20 15:30:00,94.35,94.38,93.9,94.29,428840.0,93.1162,93.1458,92.6721,93.057,428840.0
2024-05-21 09:30:00,97.17,97.37,94.18,94.75,1436130.0,95.8993,96.0967,92.9484,93.511,1436130.0
2024-05-21 10:00:00,94.75,95.5,94.56,95.49,560540.0,93.511,94.2511,93.3234,94.2413,560540.0
2024-05-21 10:30:00,95.43,95.8,95.29,95.8,358970.0,94.1821,94.5472,94.0439,94.5472,358970.0
2024-05-21 11:00:00,95.78,95.81,95.32,95.58,190160.0,94.5275,94.5571,94.0735,94.3301,190160.0
2024-05-21 11:30:00,95.6,95.71,95.32,95.66,153240.0,94.3498,94.4584,94.0735,94.4091,153240.0
2024-05-21 12:00:00,95.63,96.38,95.5,96.35,192570.0,94.3794,95.1196,94.2511,95.09,192570.0
2024-05-21 12:30:00,96.39,96.39,95.93,96.16,184940.0,95.1295,95.1295,94.6755,94.9025,184940.0
2024-05-21 13:00:00,96.16,96.57,96.16,96.55,225610.0,94.9025,95.3072,94.9025,95.2874,225610.0
2024-05-21 13:30:00,96.61,96.62,96.29,96.38,164500.0,95.3466,95.3565,95.0308,95.1196,164500.0
2024-05-21 14:00:00,96.43,96.56,95.86,95.97,152400.0,95.169,95.2973,94.6064,94.715,152400.0
2024-05-21 14:30:00,95.93,96.38,95.93,96.13,171900.0,94.6755,95.1196,94.6755,94.8729,171900.0
2024-05-21 15:00:00,96.17,96.24,95.86,95.95,186570.0,94.9124,94.9815,94.6064,94.6953,186570.0
2024-05-21 15:30:00,95.91,96.56,95.89,96.45,529610.0,94.6558,95.2973,94.636,95.1887,529610.0
2024-05-22 09:30:00,97.2,97.29,96.12,96.32,446900.0,95.9289,96.0177,94.863,95.0604,446900.0
2024-05-22 10:00:00,96.27,96.33,95.33,95.6,237420.0,95.0111,95.0703,94.0834,94.3498,237420.0
2024-05-22 10:30:00,95.67,95.67,95.48,95.64,50630.0,94.4189,94.4189,94.2314,94.3893,50630.0
2024-05-22 11:00:00,95.69,96.03,95.69,95.8,103280.0,94.4387,94.7742,94.4387,94.5472,103280.0
2024-05-22 11:30:00,95.81,96.04,95.78,96.04,55550.0,94.5571,94.7841,94.5275,94.7841,55550.0
2024-05-22 12:00:00,95.93,95.97,95.65,95.7,76910.0,94.6755,94.715,94.3992,94.4485,76910.0
2024-05-22 12:30:00,95.79,95.82,95.5,95.77,80940.0,94.5374,94.567,94.2511,94.5176,80940.0
2024-05-22 13:00:00,95.74,96.0,95.72,95.92,76030.0,94.488,94.7446,94.4683,94.6657,76030.0
2024-05-22 13:30:00,95.83,95.83,95.3,95.55,162130.0,94.5768,94.5768,94.0538,94.3005,162130.0
2024-05-22 14:00:00,95.48,95.54,94.94,95.16,188120.0,94.2314,94.2906,93.6985,93.9156,188120.0
2024-05-22 14:30:00,95.17,95.5,95.09,95.28,114840.0,93.9255,94.2511,93.8465,94.034,114840.0
2024-05-22 15:00:00,95.32,95.45,95.1,95.33,107770.0,94.0735,94.2018,93.8564,94.0834,107770.0
2024-05-22 15:30:00,95.5,96.67,95.4,96.63,1126000.0,94.2511,95.4058,94.1525,95.3664,1126000.0
2024-05-23 09:30:00,99.12,99.27,97.8,97.8,731800.0,97.8238,97.9718,96.5211,96.5211,731800.0
2024-05-23 10:00:00,97.99,98.82,97.85,98.7,180340.0,96.7086,97.5277,96.5704,97.4093,180340.0
2024-05-23 10:30:00,98.72,98.72,96.6,96.69,165140.0,97.429,97.429,95.3368,95.4256,165140.0
2024-05-23 11:00:00,96.65,97.6,96.65,97.37,144270.0,95.3861,96.3237,95.3861,96.0967,144270.0
2024-05-23 11:30:00,97.5,98.0,97.33,97.96,113450.0,96.225,96.7185,96.0572,96.679,113450.0
2024-05-23 12:00:00,97.85,98.0,97.39,97.93,110990.0,96.5704,96.7185,96.1164,96.6494,110990.0
2024-05-23 12:30:00,97.82,97.96,97.17,97.2,117120.0,96.5408,96.679,95.8993,95.9289,117120.0
2024-05-23 13:00:00,97.17,97.23,96.9,97.13,167410.0,95.8993,95.9585,95.6328,95.8598,167410.0
2024-05-23 13:30:00,97.13,97.16,96.01,96.23,99980.0,95.8598,95.8894,94.7545,94.9716,99980.0
2024-05-23 14:00:00,96.13,96.28,95.58,95.74,242010.0,94.8729,95.0209,94.3301,94.488,242010.0
2024-05-23 14:30:00,95.69,95.91,95.36,95.39,283830.0,94.4387,94.6558,94.113,94.1426,283830.0
2024-05-23 15:00:00,95.33,95.71,95.25,95.46,243800.0,94.0834,94.4584,94.0044,94.2117,243800.0
2024-05-23 15:30:00,95.45,96.19,95.45,95.89,853690.0,94.2018,94.9321,94.2018,94.636,853690.0
2024-05-24 09:30:00,96.41,96.99,96.11,96.75,272460.0,95.1492,95.7217,94.8532,95.4848,272460.0
2024-05-24 10:00:00,96.7,97.82,96.7,97.7,251190.0,95.4355,96.5408,95.4355,96.4224,251190.0
2024-05-24 10:30:00,97.78,97.79,97.39,97.7,83850.0,96.5013,96.5112,96.1164,96.4224,83850.0
2024-05-24 11:00:00,97.79,98.22,97.79,98.12,114810.0,96.5112,96.9356,96.5112,96.8369,114810.0
2024-05-24 11:30:00,98.25,98.25,97.84,97.91,58170.0,96.9652,96.9652,96.5605,96.6296,58170.0
2024-05-24 12:00:00,98.02,98.08,97.77,97.99,85800.0,96.7382,96.7974,96.4915,96.7086,85800.0
2024-05-24 12:30:00,97.99,98.06,97.45,97.53,221900.0,96.7086,96.7777,96.1756,96.2546,221900.0
2024-05-24 13:00:00,97.57,97.6,97.24,97.52,48180.0,96.2941,96.3237,95.9684,96.2447,48180.0
2024-05-24 13:30:00,97.46,97.61,97.33,97.55,62870.0,96.1855,96.3336,96.0572,96.2743,62870.0
2024-05-24 14:00:00,97.56,97.58,97.36,97.44,475950.0,96.2842,96.3039,96.0868,96.1658,475950.0
2024-05-24 14:30:00,97.46,97.46,97.2,97.3,83820.0,96.1855,96.1855,95.9289,96.0276,83820.0
2024-05-24 15:00:00,97.25,97.26,96.96,97.18,135120.0,95.9783,95.9881,95.6921,95.9092,135120.0
2024-05-24 15:30:00,97.16,97.39,96.97,97.06,640880.0,95.8894,96.1164,95.7019,95.7907,640880.0
2024-05-28 09:30:00,97.5,97.57,95.86,95.97,564110.0,96.225,96.2941,94.6064,94.715,564110.0
2024-05-28 10:00:00,96.02,96.85,95.92,96.58,428160.0,94.7643,95.5835,94.6657,95.317,428160.0
2024-05-28 10:30:00,96.61,97.1,96.41,96.94,384880.0,95.3466,95.8302,95.1492,95.6723,384880.0
2024-05-28 11:00:00,96.93,97.0,96.69,96.91,97850.0,95.6624,95.7315,95.4256,95.6427,97850.0
2024-05-28 11:30:00,96.95,97.1,96.91,96.95,70680.0,95.6822,95.8302,95.6427,95.6822,70680.0
2024-05-28 12:00:00,97.03,97.11,96.83,96.9,63340.0,95.7611,95.8401,95.5638,95.6328,63340.0
2024-05-28 12:30:00,96.94,97.36,96.89,97.36,317110.0,95.6723,96.0868,95.623,96.0868,317110.0
2024-05-28 13:00:00,97.36,97.5,97.12,97.29,312220.0,96.0868,96.225,95.85,96.0177,312220.0
2024-05-28 13:30:00,97.33,97.4,96.85,97.01,246640.0,96.0572,96.1263,95.5835,95.7414,246640.0
2024-05-28 14:00:00,97.13,97.13,96.63,96.63,74900.0,95.8598,95.8598,95.3664,95.3664,74900.0
2024-05-28 14:30:00,96.58,96.6,96.01,96.45,78770.0,95.317,95.3368,94.7545,95.1887,78770.0
2024-05-28 15:00:00,96.47,96.73,96.39,96.55,90480.0,95.2085,95.4651,95.1295,95.2874,90480.0
2024-05-28 15:30:00,96.65,97.13,96.59,97.13,928800.0,95.3861,95.8598,95.3269,95.8598,928800.0
2024-05-29 09:30:00,95.75,96.05,95.34,95.92,448280.0,94.4979,94.794,94.0932,94.6657,448280.0
2024-05-29 10:00:00,95.94,96.09,95.64,95.79,394640.0,94.6854,94.8334,94.3893,94.5374,394640.0
2024-05-29 10:30:00,95.87,96.04,95.72,95.91,54360.0,94.6163,94.7841,94.4683,94.6558,54360.0
2024-05-29 11:00:00,96.0,96.04,95.68,95.96,85180.0,94.7446,94.7841,94.4288,94.7051,85180.0
2024-05-29 11:30:00,95.91,95.91,95.54,95.63,57150.0,94.6558,94.6558,94.2906,94.3794,57150.0
2024-05-29 12:00:00,95.53,95.54,95.26,95.45,174080.0,94.2808,94.2906,94.0143,94.2018,174080.0
2024-05-29 12:30:00,95.46,95.57,95.41,95.46,218550.0,94.2117,94.3202,94.1623,94.2117,218550.0
2024-05-29 13:00:00,95.49,95.54,95.3,95.5,62390.0,94.2413,94.2906,94.0538,94.2511,62390.0
2024-05-29 13:30:00,95.5,95.72,95.26,95.69,129430.0,94.2511,94.4683,94.0143,94.4387,129430.0
2024-05-29 14:00:00,95.7,95.86,95.55,95.55,110870.0,94.4485,94.6064,94.3005,94.3005,110870.0
2024-05-29 14:30:00,95.54,95.65,95.4,95.42,86760.0,94.2906,94.3992,94.1525,94.1722,86760.0
2024-05-29 15:00:00,95.46,95.7,95.46,95.59,114540.0,94.2117,94.4485,94.2117,94.34,114540.0
2024-05-29 15:30:00,95.57,95.63,95.2,95.28,532130.0,94.3202,94.3794,93.9551,94.034,532130.0
2024-05-30 09:30:00,95.2,95.37,94.59,94.87,464960.0,93.9551,94.1228,93.353,93.6294,464960.0
2024-05-30 10:00:00,94.75,94.98,94.2,94.92,320210.0,93.511,93.7379,92.9681,93.6787,320210.0
2024-05-30 10:30:00,94.87,95.0,94.36,94.48,167020.0,93.6294,93.7577,93.1261,93.2445,167020.0
2024-05-30 11:00:00,94.49,94.67,94.15,94.67,105040.0,93.2544,93.432,92.9188,93.432,105040.0
2024-05-30 11:30:00,94.67,95.21,94.62,94.91,307840.0,93.432,93.9649,93.3827,93.6689,307840.0
2024-05-30 12:00:00,94.84,95.35,94.84,95.21,141040.0,93.5998,94.1031,93.5998,93.9649,141040.0
2024-05-30 12:30:00,95.25,95.67,95.24,95.59,160610.0,94.0044,94.4189,93.9945,94.34,160610.0
2024-05-30 13:00:00,95.7,95.9,94.28,95.71,1158060.0,94.4485,94.6459,93.0471,94.4584,1158060.0
2024-05-30 13:30:00,95.74,96.12,95.2,95.34,276040.0,94.488,94.863,93.9551,94.0932,276040.0
2024-05-30 14:00:00,95.28,95.39,94.9,95.25,80590.0,94.034,94.1426,93.659,94.0044,80590.0
2024-05-30 14:30:00,95.5,95.5,95.11,95.16,58390.0,94.2511,94.2511,93.8662,93.9156,58390.0
2024-05-30 15:00:00,95.31,95.43,95.03,95.26,404470.0,94.0636,94.1821,93.7873,94.0143,404470.0
2024-05-30 15:30:00,95.26,95.4,94.6,95.03,784690.0,94.0143,94.1525,93.3629,93.7873,784690.0
2024-05-31 09:30:00,94.87,94.97,93.9,94.03,486030.0,93.6294,93.7281,92.6721,92.8004,486030.0
2024-05-31 10:00:00,93.8,93.8,92.02,92.08,303110.0,92.5734,92.5734,90.8167,90.8759,303110.0
2024-05-31 10:30:00,92.08,92.08,91.18,91.7,458250.0,90.8759,90.8759,89.9876,90.5008,458250.0
2024-05-31 11:00:00,91.58,91.72,91.17,91.52,275670.0,90.3824,90.5206,89.9778,90.3232,275670.0
2024-05-31 11:30:00,91.43,91.47,90.77,90.83,464730.0,90.2344,90.2738,89.583,89.6422,464730.0
2024-05-31 12:00:00,90.83,90.96,90.32,90.6,326360.0,89.6422,89.7705,89.1389,89.4152,326360.0
2024-05-31 12:30:00,90.51,91.1,90.48,90.61,192230.0,89.3264,89.9087,89.2968,89.4251,192230.0
2024-05-31 13:00:00,90.6,91.4,90.6,91.32,217950.0,89.4152,90.2048,89.4152,90.1258,217950.0
2024-05-31 13:30:00,91.4,91.48,90.94,90.94,218490.0,90.2048,90.2837,89.7508,89.7508,218490.0
2024-05-31 14:00:00,91.0,91.22,90.85,91.02,208050.0,89.81,90.0271,89.662,89.8297,208050.0
2024-05-31 14:30:00,91.02,91.4,90.93,91.33,231720.0,89.8297,90.2048,89.7409,90.1357,231720.0
2024-05-31 15:00:00,91.29,92.16,91.23,92.04,398650.0,90.0962,90.9548,90.037,90.8364,398650.0
2024-05-31 15:30:00,92.0,93.33,91.99,93.32,651560.0,90.7969,92.1095,90.787,92.0997,651560.0
2024-06-03 09:30:00,94.84,95.24,93.16,93.22,489610.0,93.5998,93.9945,91.9417,92.001,489610.0
2024-06-03 10:00:00,93.36,93.78,92.78,93.13,248640.0,92.1391,92.5536,91.5667,91.9121,248640.0
2024-06-03 10:30:00,93.08,93.09,91.51,91.72,179830.0,91.8628,91.8727,90.3133,90.5206,179830.0
2024-06-03 11:00:00,91.73,92.43,91.57,92.35,203820.0,90.5304,91.2213,90.3725,91.1423,203820.0
2024-06-03 11:30:00,92.35,92.44,92.0,92.32,182460.0,91.1423,91.2312,90.7969,91.1127,182460.0
2024-06-03 12:00:00,92.39,92.45,91.53,91.67,183510.0,91.1818,91.241,90.3331,90.4712,183510.0
2024-06-03 12:30:00,91.62,91.88,91.44,91.51,85560.0,90.4219,90.6785,90.2442,90.3133,85560.0
2024-06-03 13:00:00,91.47,91.86,91.13,91.86,72280.0,90.2738,90.6587,89.9383,90.6587,72280.0
2024-06-03 13:30:00,92.05,92.3,91.96,92.19,87260.0,90.8463,91.093,90.7574,90.9844,87260.0
2024-06-03 14:00:00,92.22,92.51,92.14,92.34,88510.0,91.014,91.3002,90.9351,91.1325,88510.0
2024-06-03 14:30:00,92.22,92.68,92.22,92.48,92720.0,91.014,91.468,91.014,91.2706,92720.0
2024-06-03 15:00:00,92.48,92.97,92.48,92.91,117800.0,91.2706,91.7542,91.2706,91.695,117800.0
2024-06-03 15:30:00,92.92,93.65,92.62,93.63,425100.0,91.7049,92.4253,91.4088,92.4056,425100.0
2024-06-04 09:30:00,93.2,93.7,92.06,92.15,235130.0,91.9812,92.4747,90.8561,90.945,235130.0
2024-06-04 10:00:00,92.36,92.79,91.83,92.1,168620.0,91.1522,91.5766,90.6291,90.8956,168620.0
2024-06-04 10:30:00,92.17,92.61,91.89,92.0,226180.0,90.9647,91.3989,90.6884,90.7969,226180.0
2024-06-04 11:00:00,91.9,92.24,91.71,91.81,130360.0,90.6982,91.0338,90.5107,90.6094,130360.0
2024-06-04 11:30:00,91.8,91.88,91.44,91.68,139870.0,90.5995,90.6785,90.2442,90.4811,139870.0
2024-06-04 12:00:00,91.72,91.75,91.23,91.56,257200.0,90.5206,90.5502,90.037,90.3627,257200.0
2024-06-04 12:30:00,91.55,91.6,91.23,91.27,186920.0,90.3528,90.4021,90.037,90.0765,186920.0
2024-06-04 13:00:00,91.35,91.44,91.03,91.41,102510.0,90.1554,90.2442,89.8396,90.2146,102510.0
2024-06-04 13:30:00,91.42,91.7,91.34,91.58,72530.0,90.2245,90.5008,90.1455,90.3824,72530.0
2024-06-04 14:00:00,91.58,92.55,91.52,92.55,151860.0,90.3824,91.3397,90.3232,91.3397,151860.0
2024-06-04 14:30:00,92.57,92.61,92.15,92.2,144010.0,91.3595,91.3989,90.945,90.9943,144010.0
2024-06-04 15:00:00,92.16,92.16,91.6,91.8,161790.0,90.9548,90.9548,90.4021,90.5995,161790.0
2024-06-04 15:30:00,91.7,92.45,91.58,92.27,346950.0,90.5008,91.241,90.3824,91.0634,346950.0
2024-06-05 09:30:00,94.88,96.11,94.72,95.47,743450.0,93.6393,94.8532,93.4813,94.2215,743450.0
2024-06-05 10:00:00,95.4,95.98,95.02,95.92,245620.0,94.1525,94.7249,93.7774,94.6657,245620.0
2024-06-05 10:30:00,96.0,96.57,95.89,96.07,223550.0,94.7446,95.3072,94.636,94.8137,223550.0
2024-06-05 11:00:00,96.12,96.66,96.12,96.34,209580.0,94.863,95.396,94.863,95.0802,209580.0
2024-06-05 11:30:00,96.42,96.44,96.17,96.33,150160.0,95.1591,95.1789,94.9124,95.0703,150160.0
2024-06-05 12:00:00,96.39,96.55,96.27,96.41,117910.0,95.1295,95.2874,95.0111,95.1492,117910.0
2024-06-05 12:30:00,96.5,96.88,96.25,96.88,72680.0,95.2381,95.6131,94.9913,95.6131,72680.0
2024-06-05 13:00:00,96.75,96.86,96.39,96.5,82770.0,95.4848,95.5934,95.1295,95.2381,82770.0
2024-06-05 13:30:00,96.56,96.88,96.5,96.83,89510.0,95.2973,95.6131,95.2381,95.5638,89510.0
2024-06-05 14:00:00,96.78,96.96,96.65,96.96,123930.0,95.5144,95.6921,95.3861,95.6921,123930.0
2024-06-05 14:30:00,96.9,97.26,96.84,96.89,189090.0,95.6328,95.9881,95.5736,95.623,189090.0
2024-06-05 15:00:00,96.87,96.92,96.57,96.61,133430.0,95.6032,95.6526,95.3072,95.3466,133430.0
2024-06-05 15:30:00,96.56,97.23,96.32,97.23,898970.0,95.2973,95.9585,95.0604,95.9585,898970.0
2024-06-06 09:30:00,96.2,97.43,95.72,96.03,383440.0,94.942,96.1559,94.4683,94.7742,383440.0
2024-06-06 10:00:00,96.01,96.17,95.49,95.9,374080.0,94.7545,94.9124,94.2413,94.6459,374080.0
2024-06-06 10:30:00,96.1,96.34,95.78,95.78,246260.0,94.8433,95.0802,94.5275,94.5275,246260.0
2024-06-06 11:00:00,95.78,96.02,95.65,95.81,102210.0,94.5275,94.7643,94.3992,94.5571,102210.0
2024-06-06 11:30:00,95.74,95.97,95.5,95.86,118710.0,94.488,94.715,94.2511,94.6064,118710.0
2024-06-06 12:00:00,95.8,96.05,95.58,95.81,113470.0,94.5472,94.794,94.3301,94.5571,113470.0
2024-06-06 12:30:00,95.83,95.83,95.43,95.76,108770.0,94.5768,94.5768,94.1821,94.5077,108770.0
2024-06-06 13:00:00,95.67,95.96,95.67,95.82,63270.0,94.4189,94.7051,94.4189,94.567,63270.0
2024-06-06 13:30:00,95.78,95.89,95.65,95.82,107620.0,94.5275,94.636,94.3992,94.567,107620.0
2024-06-06 14:00:00,95.79,96.12,95.74,95.97,85880.0,94.5374,94.863,94.488,94.715,85880.0
2024-06-06 14:30:00,96.03,96.33,96.0,96.31,62300.0,94.7742,95.0703,94.7446,95.0506,62300.0
2024-06-06 15:00:00,96.3,96.3,95.85,96.22,108030.0,95.0407,95.0407,94.5966,94.9617,108030.0
2024-06-06 15:30:00,96.2,96.57,96.0,96.19,502280.0,94.942,95.3072,94.7446,94.9321,502280.0
2024-06-07 09:30:00,97.23,97.23,96.25,96.55,184580.0,95.9585,95.9585,94.9913,95.2874,184580.0
2024-06-07 10:00:00,96.54,96.66,96.24,96.33,153360.0,95.2775,95.396,94.9815,95.0703,153360.0
2024-06-07 10:30:00,96.31,96.86,96.3,96.41,57200.0,95.0506,95.5934,95.0407,95.1492,57200.0
2024-06-07 11:00:00,96.34,96.43,96.04,96.05,63100.0,95.0802,95.169,94.7841,94.794,63100.0
2024-06-07 11:30:00,96.23,96.37,96.02,96.37,33810.0,94.9716,95.1098,94.7643,95.1098,33810.0
2024-06-07 12:00:00,96.28,96.47,96.27,96.43,27570.0,95.0209,95.2085,95.0111,95.169,27570.0
2024-06-07 12:30:00,96.45,96.65,96.17,96.65,85380.0,95.1887,95.3861,94.9124,95.3861,85380.0
2024-06-07 13:00:00,96.58,96.71,96.52,96.56,53450.0,95.317,95.4453,95.2578,95.2973,53450.0
2024-06-07 13:30:00,96.68,96.85,96.63,96.63,33780.0,95.4157,95.5835,95.3664,95.3664,33780.0
2024-06-07 14:00:00,96.45,96.45,95.55,96.08,99380.0,95.1887,95.1887,94.3005,94.8236,99380.0
2024-06-07 14:30:00,95.97,96.2,95.94,96.02,100360.0,94.715,94.942,94.6854,94.7643,100360.0
2024-06-07 15:00:00,96.02,96.4,95.85,96.4,143890.0,94.7643,95.1394,94.5966,95.1394,143890.0
2024-06-07 15:30:00,96.34,96.57,96.25,96.25,242400.0,95.0802,95.3072,94.9913,94.9913,242400.0
2024-06-10 09:30:00,95.4,97.56,95.4,96.59,575980.0,94.1525,96.2842,94.1525,95.3269,575980.0
2024-06-10 10:00:00,96.79,97.6,96.79,97.59,149050.0,95.5243,96.3237,95.5243,96.3138,149050.0
2024-06-10 10:30:00,97.62,99.32,97.62,99.29,402800.0,96.3434,98.0212,96.3434,97.9916,402800.0
2024-06-10 11:00:00,99.34,100.14,99.05,99.95,445340.0,98.0409,98.8305,97.7547,98.6429,445340.0
2024-06-10 11:30:00,100.05,100.05,99.47,99.47,161640.0,98.7416,98.7416,98.1692,98.1692,161640.0
2024-06-10 12:00:00,99.52,100.18,99.52,99.92,102950.0,98.2186,98.8699,98.2186,98.6133,102950.0
2024-06-10 12:30:00,100.0,100.38,99.9,100.16,193400.0,98.6923,99.0673,98.5936,98.8502,193400.0
2024-06-10 13:00:00,100.11,100.16,99.74,99.76,132420.0,98.8009,98.8502,98.4357,98.4554,132420.0
2024-06-10 13:30:00,99.64,100.1,99.64,100.05,124310.0,98.337,98.791,98.337,98.7416,124310.0
2024-06-10 14:00:00,99.97,100.04,99.6,99.68,98500.0,98.6627,98.7318,98.2975,98.3765,98500.0
2024-06-10 14:30:00,99.53,100.09,99.4,99.96,140490.0,98.2284,98.7811,98.1001,98.6528,140490.0
2024-06-10 15:00:00,99.99,100.85,99.99,100.78,285340.0,98.6824,99.5312,98.6824,99.4621,285340.0
2024-06-10 15:30:00,100.77,100.77,99.92,100.27,724850.0,99.4522,99.4522,98.6133,98.9588,724850.0
2024-06-11 09:30:00,99.9,100.02,97.95,98.19,362560.0,98.5936,98.712,96.6691,96.906,362560.0
2024-06-11 10:00:00,98.19,99.1,97.97,98.98,238760.0,96.906,97.8041,96.6888,97.6856,238760.0
2024-06-11 10:30:00,99.07,99.7,98.96,99.67,225940.0,97.7745,98.3962,97.6659,98.3666,225940.0
2024-06-11 11:00:00,99.59,99.67,99.05,99.05,108970.0,98.2877,98.3666,97.7547,97.7547,108970.0
2024-06-11 11:30:00,99.25,99.39,98.03,98.41,246860.0,97.9521,98.0903,96.7481,97.1231,246860.0
2024-06-11 12:00:00,98.41,99.1,98.41,99.03,226260.0,97.1231,97.8041,97.1231,97.735,226260.0
2024-06-11 12:30:00,99.0,99.3,98.94,98.94,115040.0,97.7054,98.0015,97.6462,97.6462,115040.0
2024-06-11 13:00:00,98.91,99.46,98.9,99.13,116750.0,97.6166,98.1594,97.6067,97.8337,116750.0
2024-06-11 13:30:00,99.17,99.7,99.11,99.69,76620.0,97.8732,98.3962,97.8139,98.3864,76620.0
2024-06-11 14:00:00,99.69,100.09,99.67,100.05,155290.0,98.3864,98.7811,98.3666,98.7416,155290.0
2024-06-11 14:30:00,100.01,100.1,99.85,99.99,149700.0,98.7022,98.791,98.5443,98.6824,149700.0
2024-06-11 15:00:00,99.99,100.0,99.71,99.71,89300.0,98.6824,98.6923,98.4061,98.4061,89300.0
2024-06-11 15:30:00,99.71,100.0,99.41,99.99,344900.0,98.4061,98.6923,98.11,98.6824,344900.0
2024-06-12 09:30:00,101.14,103.5,100.6,103.3,765910.0,99.8174,102.1465,99.2844,101.9491,765910.0
2024-06-12 10:00:00,103.25,103.59,102.97,103.31,222610.0,101.8998,102.2353,101.6235,101.959,222610.0
2024-06-12 10:30:00,103.21,103.41,102.48,102.72,145240.0,101.8603,102.0577,101.1399,101.3767,145240.0
2024-06-12 11:00:00,102.83,103.57,102.83,103.57,262440.0,101.4853,102.2156,101.4853,102.2156,262440.0
2024-06-12 11:30:00,103.58,103.7,103.35,103.69,301950.0,102.2255,102.3439,101.9985,102.334,301950.0
2024-06-12 12:00:00,103.61,103.85,103.46,103.72,147810.0,102.2551,102.4919,102.107,102.3636,147810.0
2024-06-12 12:30:00,103.63,103.89,103.58,103.68,76460.0,102.2748,102.5314,102.2255,102.3242,76460.0
2024-06-12 13:00:00,103.68,103.9,103.62,103.9,206310.0,102.3242,102.5413,102.265,102.5413,206310.0
2024-06-12 13:30:00,103.9,103.98,103.53,103.7,111380.0,102.5413,102.6202,102.1761,102.3439,111380.0
2024-06-12 14:00:00,103.6,103.68,103.09,103.57,534820.0,102.2452,102.3242,101.7419,102.2156,534820.0
2024-06-12 14:30:00,103.61,103.72,103.0,103.6,320290.0,102.2551,102.3636,101.6531,102.2452,320290.0
2024-06-12 15:00:00,103.64,104.09,103.0,103.14,249480.0,102.2847,102.7288,101.6531,101.7912,249480.0
2024-06-12 15:30:00,103.01,103.97,102.73,103.74,644600.0,101.6629,102.6104,101.3866,102.3834,644600.0
2024-06-13 09:30:00,102.72,104.48,102.41,102.75,788440.0,101.3767,103.1137,101.0708,101.4063,788440.0
2024-06-13 10:00:00,102.91,103.19,102.19,102.71,230580.0,101.5642,101.8406,100.8537,101.3669,230580.0
2024-06-13 10:30:00,102.89,102.89,102.38,102.55,89810.0,101.5445,101.5445,101.0412,101.2089,89810.0
2024-06-13 11:00:00,102.6,103.11,102.5,102.97,55190.0,101.2583,101.7616,101.1596,101.6235,55190.0
2024-06-13 11:30:00,103.03,103.61,103.03,103.3,130130.0,101.6827,102.2551,101.6827,101.9491,130130.0
2024-06-13 12:00:00,103.24,103.25,102.48,102.53,109180.0,101.8899,101.8998,101.1399,101.1892,109180.0
2024-06-13 12:30:00,102.74,103.01,102.71,102.82,48180.0,101.3965,101.6629,101.3669,101.4754,48180.0
2024-06-13 13:00:00,102.91,103.24,102.9,103.2,103150.0,101.5642,101.8899,101.5544,101.8504,103150.0
2024-06-13 13:30:00,103.14,103.42,103.1,103.27,34920.0,101.7912,102.0676,101.7518,101.9195,34920.0
2024-06-13 14:00:00,103.27,103.56,103.08,103.45,108750.0,101.9195,102.2057,101.732,102.0972,108750.0
2024-06-13 14:30:00,103.58,103.6,103.45,103.54,159540.0,102.2255,102.2452,102.0972,102.186,159540.0
2024-06-13 15:00:00,103.47,103.75,103.36,103.41,161510.0,102.1169,102.3933,102.0084,102.0577,161510.0
2024-06-13 15:30:00,103.37,104.1,103.14,103.82,499990.0,102.0182,102.7387,101.7912,102.4623,499990.0
2024-06-14 09:30:00,102.5,103.15,102.3,102.82,212860.0,101.1596,101.8011,100.9622,101.4754,212860.0
2024-06-14 10:00:00,102.78,103.09,102.38,102.91,98950.0,101.4359,101.7419,101.0412,101.5642,98950.0
2024-06-14 10:30:00,103.05,103.05,102.45,102.99,76710.0,101.7024,101.7024,101.1103,101.6432,76710.0
2024-06-14 11:00:00,103.03,103.03,102.67,102.82,88510.0,101.6827,101.6827,101.3274,101.4754,88510.0
2024-06-14 11:30:00,102.84,102.99,102.62,102.99,64390.0,101.4952,101.6432,101.278,101.6432,64390.0
2024-06-14 12:00:00,102.95,103.12,102.87,103.07,90330.0,101.6037,101.7715,101.5248,101.7221,90330.0
2024-06-14 12:30:00,103.1,103.37,102.97,103.34,62070.0,101.7518,102.0182,101.6235,101.9886,62070.0
2024-06-14 13:00:00,103.42,103.8,103.31,103.57,59540.0,102.0676,102.4426,101.959,102.2156,59540.0
2024-06-14 13:30:00,103.67,104.21,103.67,103.99,89680.0,102.3143,102.8472,102.3143,102.6301,89680.0
2024-06-14 14:00:00,103.93,104.01,103.7,103.77,78870.0,102.5709,102.6499,102.3439,102.413,78870.0
2024-06-14 14:30:00,103.8,104.11,103.7,104.04,92410.0,102.4426,102.7485,102.3439,102.6795,92410.0
2024-06-14 15:00:00,104.05,104.05,103.76,103.76,98620.0,102.6893,102.6893,102.4031,102.4031,98620.0
2024-06-14 15:30:00,103.75,104.0,103.35,103.61,335010.0,102.3933,102.64,101.9985,102.2551,335010.0
2024-06-17 09:30:00,103.16,104.35,103.0,104.18,625530.0,101.811,102.9854,101.6531,102.8176,625530.0
2024-06-17 10:00:00,104.05,104.83,103.84,104.02,419000.0,102.6893,103.4591,102.4821,102.6597,419000.0
2024-06-17 10:30:00,104.15,104.99,104.15,104.51,393520.0,102.788,103.617,102.788,103.1433,393520.0
2024-06-17 11:00:00,104.5,105.36,104.41,105.18,251620.0,103.1334,103.9822,103.0446,103.8046,251620.0
2024-06-17 11:30:00,105.1,105.22,104.84,105.06,102100.0,103.7256,103.844,103.469,103.6861,102100.0
2024-06-17 12:00:00,105.04,105.8,104.83,105.8,162380.0,103.6664,104.4164,103.4591,104.4164,162380.0
2024-06-17 12:30:00,105.7,105.84,105.48,105.7,229430.0,104.3178,104.4559,104.1006,104.3178,229430.0
2024-06-17 13:00:00,105.74,106.39,105.73,106.26,205620.0,104.3572,104.9987,104.3474,104.8704,205620.0
2024-06-17 13:30:00,106.27,106.82,106.1,106.78,177980.0,104.8803,105.4231,104.7125,105.3836,177980.0
2024-06-17 14:00:00,106.8,106.96,106.53,106.65,279830.0,105.4034,105.5613,105.1369,105.2553,279830.0
2024-06-17 14:30:00,106.67,106.86,106.58,106.76,87100.0,105.2751,105.4626,105.1862,105.3639,87100.0
2024-06-17 15:00:00,106.71,107.3,106.57,107.27,152040.0,105.3145,105.8968,105.1764,105.8672,152040.0
2024-06-17 15:30:00,107.26,107.34,106.92,107.22,551550.0,105.8574,105.9363,105.5218,105.8179,551550.0
2024-06-18 09:30:00,107.1,108.33,106.86,107.98,732150.0,105.8935,107.1096,105.6562,106.7636,732150.0
2024-06-18 10:00:00,108.04,109.26,107.83,108.97,372900.0,106.8229,108.0291,106.6152,107.7424,372900.0
2024-06-18 10:30:00,108.94,109.5,108.78,108.89,246340.0,107.7127,108.2664,107.5545,107.6633,246340.0
2024-06-18 11:00:00,108.8,109.46,108.54,108.97,227740.0,107.5743,108.2269,107.3172,107.7424,227740.0
2024-06-18 11:30:00,108.97,109.41,108.89,109.39,187560.0,107.7424,108.1774,107.6633,108.1577,187560.0
2024-06-18 12:00:00,109.41,109.7,109.14,109.48,213240.0,108.1774,108.4642,107.9105,108.2467,213240.0
2024-06-18 12:30:00,109.4,110.18,109.31,110.04,378340.0,108.1676,108.9388,108.0786,108.8003,378340.0
2024-06-18 13:00:00,109.89,110.12,109.62,109.7,209310.0,108.652,108.8794,108.3851,108.4642,209310.0
2024-06-18 13:30:00,109.72,109.86,109.39,109.56,144270.0,108.484,108.6224,108.1577,108.3258,144270.0
2024-06-18 14:00:00,109.56,109.56,108.92,109.12,149490.0,108.3258,108.3258,107.693,107.8907,149490.0
2024-06-18 14:30:00,109.08,109.47,108.93,109.47,104850.0,107.8512,108.2368,107.7029,108.2368,104850.0
2024-06-18 15:00:00,109.4,109.4,108.98,109.06,123250.0,108.1676,108.1676,107.7523,107.8314,123250.0
2024-06-18 15:30:00,109.0,109.29,108.92,108.96,359560.0,107.7721,108.0588,107.693,107.7325,359560.0
2024-06-20 09:30:00,109.19,109.34,107.79,108.5,649030.0,107.9599,108.1082,106.5757,107.2777,649030.0
2024-06-20 10:00:00,108.68,108.7,106.53,107.58,523760.0,107.4557,107.4754,105.3299,106.3681,523760.0
2024-06-20 10:30:00,107.54,108.01,107.41,108.0,182360.0,106.3285,106.7932,106.2,106.7833,182360.0
2024-06-20 11:00:00,108.1,108.35,107.9,107.99,105260.0,106.8822,107.1294,106.6845,106.7734,105260.0
2024-06-20 11:30:00,108.03,108.16,107.55,107.77,148200.0,106.813,106.9415,106.3384,106.5559,148200.0
2024-06-20 12:00:00,107.73,107.92,107.05,107.09,244410.0,106.5164,106.7042,105.844,105.8836,244410.0
2024-06-20 12:30:00,106.9,106.9,106.1,106.61,332630.0,105.6957,105.6957,104.9047,105.409,332630.0
2024-06-20 13:00:00,106.61,106.61,105.88,105.96,261520.0,105.409,105.409,104.6872,104.7663,261520.0
2024-06-20 13:30:00,106.02,106.1,105.02,105.73,480390.0,104.8256,104.9047,103.8369,104.5389,480390.0
2024-06-20 14:00:00,105.83,106.16,105.52,105.93,160390.0,104.6378,104.9641,104.3313,104.7366,160390.0
2024-06-20 14:30:00,105.87,106.04,105.1,105.16,152250.0,104.6773,104.8454,103.916,103.9753,152250.0
2024-06-20 15:00:00,105.17,105.68,105.1,105.68,202670.0,103.9852,104.4895,103.916,104.4895,202670.0
2024-06-20 15:30:00,105.7,106.91,105.67,106.08,725110.0,104.5092,105.7056,104.4796,104.885,725110.0
2024-06-21 09:30:00,105.97,106.0,103.87,104.56,1877230.0,104.7762,104.8059,102.6999,103.3821,1877230.0
2024-06-21 10:00:00,104.72,105.15,104.64,104.82,202060.0,103.5403,103.9654,103.4612,103.6392,202060.0
2024-06-21 10:30:00,104.9,105.7,104.61,105.63,111110.0,103.7183,104.5092,103.4315,104.44,111110.0
2024-06-21 11:00:00,105.63,106.02,105.48,105.63,312810.0,104.44,104.8256,104.2917,104.44,312810.0
2024-06-21 11:30:00,105.78,106.46,105.46,106.11,98270.0,104.5883,105.2607,104.2719,104.9146,98270.0
2024-06-21 12:00:00,106.23,106.3,105.58,105.63,151080.0,105.0333,105.1025,104.3906,104.44,151080.0
2024-06-21 12:30:00,105.68,105.81,105.31,105.31,99410.0,104.4895,104.618,104.1236,104.1236,99410.0
2024-06-21 13:00:00,105.33,105.33,104.8,105.0,107790.0,104.1434,104.1434,103.6194,103.8171,107790.0
2024-06-21 13:30:00,105.0,105.09,104.72,104.79,156230.0,103.8171,103.9061,103.5403,103.6095,156230.0
2024-06-21 14:00:00,104.71,105.02,104.61,104.73,272340.0,103.5304,103.8369,103.4315,103.5502,272340.0
2024-06-21 14:30:00,104.67,104.84,104.34,104.67,230440.0,103.4908,103.6589,103.1646,103.4908,230440.0
2024-06-21 15:00:00,104.74,105.08,104.65,104.96,184220.0,103.5601,103.8962,103.4711,103.7776,184220.0
2024-06-21 15:30:00,104.87,105.28,104.72,105.13,827890.0,103.6886,104.094,103.5403,103.9457,827890.0
2024-06-24 09:30:00,104.79,105.7,102.84,104.05,600040.0,103.6095,104.5092,101.6815,102.8778,600040.0
2024-06-24 10:00:00,104.17,104.72,103.44,103.58,183610.0,102.9965,103.5403,102.2747,102.4131,183610.0
2024-06-24 10:30:00,103.71,104.23,103.2,103.96,194850.0,102.5417,103.0558,102.0374,102.7888,194850.0
2024-06-24 11:00:00,103.85,104.26,103.55,103.99,148680.0,102.6801,103.0855,102.3835,102.8185,148680.0
2024-06-24 11:30:00,103.93,104.0,103.58,103.92,119830.0,102.7592,102.8284,102.4131,102.7493,119830.0
2024-06-24 12:00:00,104.0,104.13,103.68,103.92,174420.0,102.8284,102.9569,102.512,102.7493,174420.0
2024-06-24 12:30:00,103.8,103.92,103.29,103.38,160280.0,102.6306,102.7493,102.1264,102.2154,160280.0
2024-06-24 13:00:00,103.41,103.53,103.04,103.41,120170.0,102.245,102.3637,101.8792,102.245,120170.0
2024-06-24 13:30:00,103.36,103.46,103.1,103.33,81180.0,102.1956,102.2945,101.9385,102.1659,81180.0
2024-06-24 14:00:00,103.3,103.36,102.93,103.01,83170.0,102.1363,102.1956,101.7704,101.8495,83170.0
2024-06-24 14:30:00,102.92,103.5,102.84,103.5,105180.0,101.7606,102.334,101.6815,102.334,105180.0
2024-06-24 15:00:00,103.44,103.75,103.38,103.54,221300.0,102.2747,102.5812,102.2154,102.3736,221300.0
2024-06-24 15:30:00,103.5,103.55,102.21,102.4,748260.0,102.334,102.3835,101.0586,101.2464,748260.0
2024-06-25 09:30:00,102.47,103.43,101.25,103.29,527440.0,101.3156,102.2648,100.1094,102.1264,527440.0
2024-06-25 10:00:00,103.69,104.2,103.39,103.66,364710.0,102.5219,103.0261,102.2253,102.4922,364710.0
2024-06-25 10:30:00,103.63,103.99,103.18,103.61,148760.0,102.4626,102.8185,102.0176,102.4428,148760.0
2024-06-25 11:00:00,103.74,104.73,103.61,104.67,195530.0,102.5713,103.5502,102.4428,103.4908,195530.0
2024-06-25 11:30:00,104.79,105.03,104.47,105.0,99800.0,103.6095,103.8468,103.2931,103.8171,99800.0
2024-06-25 12:00:00,104.86,105.0,104.68,104.85,128480.0,103.6787,103.8171,103.5007,103.6688,128480.0
2024-06-25 12:30:00,104.76,104.76,104.3,104.31,90610.0,103.5798,103.5798,103.125,103.1349,90610.0
2024-06-25 13:00:00,104.23,104.64,103.92,104.6,103620.0,103.0558,103.4612,102.7493,103.4216,103620.0
2024-06-25 13:30:00,104.62,104.96,104.33,104.76,115150.0,103.4414,103.7776,103.1547,103.5798,115150.0
2024-06-25 14:00:00,104.85,105.19,104.76,105.17,78040.0,103.6688,104.005,103.5798,103.9852,78040.0
2024-06-25 14:30:00,105.22,105.29,104.83,105.05,243940.0,104.0346,104.1039,103.649,103.8666,243940.0
2024-06-25 15:00:00,104.95,105.18,104.82,105.15,76530.0,103.7677,103.9951,103.6392,103.9654,76530.0
2024-06-25 15:30:00,105.15,105.45,105.09,105.36,301190.0,103.9654,104.2621,103.9061,104.1731,301190.0
2024-06-26 09:30:00,105.36,106.91,105.28,106.15,389900.0,104.1731,105.7056,104.094,104.9542,389900.0
2024-06-26 10:00:00,106.17,106.23,105.09,105.09,207080.0,104.9739,105.0333,103.9061,103.9061,207080.0
2024-06-26 10:30:00,105.24,105.78,105.19,105.29,252670.0,104.0544,104.5883,104.005,104.1039,252670.0
2024-06-26 11:00:00,105.29,105.36,104.4,104.99,167980.0,104.1039,104.1731,103.2239,103.8072,167980.0
2024-06-26 11:30:00,104.89,105.43,104.72,105.25,75220.0,103.7084,104.2423,103.5403,104.0643,75220.0
2024-06-26 12:00:00,105.26,105.29,104.91,105.25,68180.0,104.0742,104.1039,103.7281,104.0643,68180.0
2024-06-26 12:30:00,105.2,105.2,104.7,104.89,84630.0,104.0149,104.0149,103.5205,103.7084,84630.0
2024-06-26 13:00:00,104.7,105.08,104.62,105.08,50070.0,103.5205,103.8962,103.4414,103.8962,50070.0
2024-06-26 13:30:00,105.03,105.33,105.02,105.26,80660.0,103.8468,104.1434,103.8369,104.0742,80660.0
2024-06-26 14:00:00,105.27,105.27,104.96,105.06,79450.0,104.0841,104.0841,103.7776,103.8764,79450.0
2024-06-26 14:30:00,105.07,105.23,104.87,104.87,59380.0,103.8863,104.0445,103.6886,103.6886,59380.0
2024-06-26 15:00:00,104.72,104.8,104.23,104.7,195550.0,103.5403,103.6194,103.0558,103.5205,195550.0
2024-06-26 15:30:00,104.73,105.77,104.67,105.57,443110.0,103.5502,104.5785,103.4908,104.3807,443110.0
2024-06-27 09:30:00,107.63,108.48,107.03,107.32,646570.0,106.4175,107.2579,105.8243,106.111,646570.0
2024-06-27 10:00:00,107.35,107.7,106.9,107.13,446130.0,106.1407,106.4867,105.6957,105.9231,446130.0
2024-06-27 10:30:00,106.9,107.03,105.64,105.72,167950.0,105.6957,105.8243,104.4499,104.529,167950.0
2024-06-27 11:00:00,105.67,105.69,105.09,105.16,172960.0,104.4796,104.4994,103.9061,103.9753,172960.0
2024-06-27 11:30:00,105.14,105.36,104.8,105.19,336230.0,103.9555,104.1731,103.6194,104.005,336230.0
2024-06-27 12:00:00,105.2,105.44,105.15,105.39,66550.0,104.0149,104.2522,103.9654,104.2027,66550.0
2024-06-27 12:30:00,105.42,105.81,105.37,105.48,285540.0,104.2324,104.618,104.183,104.2917,285540.0
2024-06-27 13:00:00,105.52,105.75,105.39,105.63,231120.0,104.3313,104.5587,104.2027,104.44,231120.0
2024-06-27 13:30:00,105.65,105.98,105.55,105.58,279440.0,104.4598,104.7861,104.3609,104.3906,279440.0
2024-06-27 14:00:00,105.59,105.63,105.35,105.47,180670.0,104.4005,104.44,104.1632,104.2818,180670.0
2024-06-27 14:30:00,105.57,105.65,105.44,105.49,75970.0,104.3807,104.4598,104.2522,104.3016,75970.0
2024-06-27 15:00:00,105.5,105.71,105.47,105.71,226840.0,104.3115,104.5191,104.2818,104.5191,226840.0
2024-06-27 15:30:00,105.67,105.7,105.18,105.62,511480.0,104.4796,104.5092,103.9951,104.4301,511480.0
2024-06-28 09:30:00,106.51,108.07,105.93,108.07,425070.0,105.3101,106.8525,104.7366,106.8525,425070.0
2024-06-28 10:00:00,108.15,108.67,107.84,107.84,498840.0,106.9316,107.4458,106.6251,106.6251,498840.0
2024-06-28 10:30:00,107.93,108.09,106.99,107.08,373980.0,106.7141,106.8723,105.7847,105.8737,373980.0
2024-06-28 11:00:00,106.99,107.15,106.47,106.76,244970.0,105.7847,105.9429,105.2706,105.5573,244970.0
2024-06-28 11:30:00,106.96,107.82,106.9,107.77,73960.0,105.755,106.6054,105.6957,106.5559,73960.0
2024-06-28 12:00:00,107.86,107.87,107.16,107.53,194790.0,106.6449,106.6548,105.9528,106.3186,194790.0
2024-06-28 12:30:00,107.53,107.55,106.68,107.04,127820.0,106.3186,106.3384,105.4782,105.8341,127820.0
2024-06-28 13:00:00,107.06,107.7,106.95,107.52,97940.0,105.8539,106.4867,105.7452,106.3087,97940.0
2024-06-28 13:30:00,107.53,107.66,107.31,107.39,129640.0,106.3186,106.4472,106.1011,106.1802,129640.0
2024-06-28 14:00:00,107.43,107.69,107.03,107.22,173420.0,106.2198,106.4768,105.8243,106.0121,173420.0
2024-06-28 14:30:00,107.01,107.25,106.55,106.8,171840.0,105.8045,106.0418,105.3497,105.5968,171840.0
2024-06-28 15:00:00,106.82,106.86,106.13,106.13,264840.0,105.6166,105.6562,104.9344,104.9344,264840.0
2024-06-28 15:30:00,106.11,106.95,105.3,106.4,586680.0,104.9146,105.7452,104.1137,105.2014,586680.0
2024-07-01 09:30:00,106.23,107.19,104.5,105.26,452190.0,105.0333,105.9825,103.3228,104.0742,452190.0
2024-07-01 10:00:00,105.38,105.47,104.05,104.84,299200.0,104.1928,104.2818,102.8778,103.6589,299200.0
2024-07-01 10:30:00,104.83,105.04,104.4,104.8,128390.0,103.649,103.8567,103.2239,103.6194,128390.0
2024-07-01 11:00:00,104.65,105.19,104.34,105.1,173500.0,103.4711,104.005,103.1646,103.916,173500.0
2024-07-01 11:30:00,105.2,105.43,104.82,105.41,75720.0,104.0149,104.2423,103.6392,104.2225,75720.0
2024-07-01 12:00:00,105.42,105.97,105.42,105.76,97260.0,104.2324,104.7762,104.2324,104.5686,97260.0
2024-07-01 12:30:00,105.74,105.78,105.4,105.5,80720.0,104.5488,104.5883,104.2126,104.3115,80720.0
2024-07-01 13:00:00,105.56,105.73,105.28,105.7,71110.0,104.3708,104.5389,104.094,104.5092,71110.0
2024-07-01 13:30:00,105.67,105.88,105.66,105.71,53350.0,104.4796,104.6872,104.4697,104.5191,53350.0
2024-07-01 14:00:00,105.72,106.17,105.62,105.7,69890.0,104.529,104.9739,104.4301,104.5092,69890.0
2024-07-01 14:30:00,105.65,105.91,105.53,105.78,120530.0,104.4598,104.7169,104.3412,104.5883,120530.0
2024-07-01 15:00:00,105.78,106.08,105.63,105.75,113840.0,104.5883,104.885,104.44,104.5587,113840.0
2024-07-01 15:30:00,105.68,106.28,105.29,106.01,419930.0,104.4895,105.0827,104.1039,104.8157,419930.0
2024-07-02 09:30:00,104.89,107.1,104.65,106.26,204780.0,103.7084,105.8935,103.4711,105.0629,204780.0
2024-07-02 10:00:00,106.01,106.46,105.48,105.66,146740.0,104.8157,105.2607,104.2917,104.4697,146740.0
2024-07-02 10:30:00,105.6,106.45,105.6,106.39,146420.0,104.4104,105.2508,104.4104,105.1915,146420.0
2024-07-02 11:00:00,106.39,106.4,105.84,106.08,112880.0,105.1915,105.2014,104.6477,104.885,112880.0
2024-07-02 11:30:00,106.27,106.55,105.77,105.81,52130.0,105.0728,105.3497,104.5785,104.618,52130.0
2024-07-02 12:00:00,105.84,105.95,105.65,105.85,36240.0,104.6477,104.7564,104.4598,104.6575,36240.0
2024-07-02 12:30:00,105.95,106.04,105.83,105.91,45960.0,104.7564,104.8454,104.6378,104.7169,45960.0
2024-07-02 13:00:00,105.86,106.25,105.86,106.18,32090.0,104.6674,105.053,104.6674,104.9838,32090.0
2024-07-02 13:30:00,106.1,106.42,106.05,106.4,51200.0,104.9047,105.2211,104.8553,105.2014,51200.0
2024-07-02 14:00:00,106.43,106.94,106.43,106.66,98260.0,105.231,105.7353,105.231,105.4584,98260.0
2024-07-02 14:30:00,106.67,107.1,106.43,106.87,100810.0,105.4683,105.8935,105.231,105.6661,100810.0
2024-07-02 15:00:00,106.82,106.99,106.8,106.93,40700.0,105.6166,105.7847,105.5968,105.7254,40700.0
2024-07-02 15:30:00,106.93,107.34,106.64,107.31,338090.0,105.7254,106.1308,105.4386,106.1011,338090.0
2024-07-03 09:30:00,107.34,107.8,106.09,107.33,171430.0,106.1308,106.5856,104.8948,106.1209,171430.0
2024-07-03 10:00:00,107.55,107.92,107.12,107.56,240880.0,106.3384,106.7042,105.9132,106.3483,240880.0
2024-07-03 10:30:00,107.56,107.8,107.3,107.73,77960.0,106.3483,106.5856,106.0912,106.5164,77960.0
2024-07-03 11:00:00,107.79,108.23,107.71,108.17,173320.0,106.5757,107.0107,106.4966,106.9514,173320.0
2024-07-03 11:30:00,108.2,108.45,107.79,108.39,87720.0,106.9811,107.2283,106.5757,107.1689,87720.0
2024-07-03 12:00:00,108.34,109.12,108.31,109.1,149520.0,107.1195,107.8907,107.0898,107.8709,149520.0
2024-07-03 12:30:00,109.09,109.09,107.51,108.21,466180.0,107.861,107.861,106.2988,106.991,466180.0
2024-07-05 09:30:00,109.04,109.45,107.81,108.64,354790.0,107.8116,108.217,106.5955,107.4161,354790.0
2024-07-05 10:00:00,108.7,108.8,107.8,107.98,125870.0,107.4754,107.5743,106.5856,106.7636,125870.0
2024-07-05 10:30:00,107.92,108.3,107.51,108.09,74690.0,106.7042,107.0799,106.2988,106.8723,74690.0
2024-07-05 11:00:00,108.11,108.6,107.9,108.6,80280.0,106.8921,107.3766,106.6845,107.3766,80280.0
2024-07-05 11:30:00,108.6,108.79,108.5,108.79,30450.0,107.3766,107.5644,107.2777,107.5644,30450.0
2024-07-05 12:00:00,108.7,109.34,108.7,109.12,54940.0,107.4754,108.1082,107.4754,107.8907,54940.0
2024-07-05 12:30:00,109.15,109.28,109.0,109.07,57090.0,107.9204,108.0489,107.7721,107.8413,57090.0
2024-07-05 13:00:00,109.08,109.08,108.75,109.01,31860.0,107.8512,107.8512,107.5249,107.782,31860.0
2024-07-05 13:30:00,108.99,109.28,108.96,109.24,39220.0,107.7622,108.0489,107.7325,108.0094,39220.0
2024-07-05 14:00:00,109.26,109.32,108.92,109.03,61230.0,108.0291,108.0885,107.693,107.8017,61230.0
2024-07-05 14:30:00,109.05,109.23,108.78,108.94,53880.0,107.8215,107.9995,107.5545,107.7127,53880.0
2024-07-05 15:00:00,108.94,109.15,108.94,109.04,43580.0,107.7127,107.9204,107.7127,107.8116,43580.0
2024-07-05 15:30:00,108.99,109.19,108.71,108.76,144030.0,107.7622,107.9599,107.4853,107.5348,144030.0
2024-07-08 09:30:00,108.84,109.82,108.52,109.6,331410.0,107.6139,108.5828,107.2975,108.3653,331410.0
2024-07-08 10:00:00,109.53,109.75,109.12,109.46,162160.0,108.2961,108.5136,107.8907,108.2269,162160.0
2024-07-08 10:30:00,109.54,109.54,109.08,109.5,84710.0,108.306,108.306,107.8512,108.2664,84710.0
2024-07-08 11:00:00,109.58,110.59,109.58,110.36,170780.0,108.3455,109.3442,108.3455,109.1167,170780.0
2024-07-08 11:30:00,110.4,110.42,109.95,110.3,115500.0,109.1563,109.1761,108.7114,109.0574,115500.0
2024-07-08 12:00:00,110.31,110.35,109.45,109.48,88020.0,109.0673,109.1069,108.217,108.2467,88020.0
2024-07-08 12:30:00,109.37,110.16,109.37,110.05,122500.0,108.1379,108.919,108.1379,108.8102,122500.0
2024-07-08 13:00:00,110.2,110.39,109.93,110.14,43640.0,108.9585,109.1464,108.6916,108.8992,43640.0
2024-07-08 13:30:00,110.16,110.5,110.1,110.5,77730.0,108.919,109.2552,108.8597,109.2552,77730.0
2024-07-08 14:00:00,110.41,110.41,110.0,110.26,47630.0,109.1662,109.1662,108.7608,109.0179,47630.0
2024-07-08 14:30:00,110.26,110.31,109.86,110.01,139830.0,109.0179,109.0673,108.6224,108.7707,139830.0
2024-07-08 15:00:00,109.98,110.03,109.77,109.86,67740.0,108.741,108.7905,108.5334,108.6224,67740.0
2024-07-08 15:30:00,109.8,110.45,109.63,110.12,448400.0,108.5631,109.2057,108.395,108.8794,448400.0
2024-07-09 09:30:00,110.61,111.5,110.36,111.5,233260.0,109.3639,110.2439,109.1167,110.2439,233260.0
2024-07-09 10:00:00,111.49,111.87,110.02,110.09,305640.0,110.234,110.6097,108.7806,108.8498,305640.0
2024-07-09 10:30:00,110.18,110.84,110.06,110.4,101320.0,108.9388,109.5913,108.8201,109.1563,101320.0
2024-07-09 11:00:00,110.43,111.13,110.25,110.75,192230.0,109.186,109.8781,109.008,109.5023,192230.0
2024-07-09 11:30:00,110.8,111.09,110.74,111.09,56280.0,109.5518,109.8385,109.4925,109.8385,56280.0
2024-07-09 12:00:00,111.06,111.12,110.84,111.04,53410.0,109.8089,109.8682,109.5913,109.7891,53410.0
2024-07-09 12:30:00,110.95,110.95,110.45,110.63,83400.0,109.7001,109.7001,109.2057,109.3837,83400.0
2024-07-09 13:00:00,110.66,110.72,110.16,110.42,62720.0,109.4134,109.4727,108.919,109.1761,62720.0
2024-07-09 13:30:00,110.48,110.78,110.35,110.78,47250.0,109.2354,109.532,109.1069,109.532,47250.0
2024-07-09 14:00:00,110.82,111.09,110.7,111.09,87170.0,109.5716,109.8385,109.4529,109.8385,87170.0
2024-07-09 14:30:00,111.05,111.41,111.05,111.37,158240.0,109.799,110.1549,109.799,110.1154,158240.0
2024-07-09 15:00:00,111.44,111.47,111.11,111.36,100410.0,110.1846,110.2142,109.8583,110.1055,100410.0
2024-07-09 15:30:00,111.36,111.54,111.02,111.3,402170.0,110.1055,110.2834,109.7693,110.0462,402170.0
2024-07-10 09:30:00,111.61,112.39,110.67,111.3,467490.0,110.3527,111.1239,109.4233,110.0462,467490.0
2024-07-10 10:00:00,111.6,112.34,111.3,111.96,279570.0,110.3428,111.0744,110.0462,110.6987,279570.0
2024-07-10 10:30:00,112.18,112.27,111.35,111.41,282680.0,110.9162,111.0052,110.0956,110.1549,282680.0
2024-07-10 11:00:00,111.42,111.56,111.05,111.5,217490.0,110.1648,110.3032,109.799,110.2439,217490.0
2024-07-10 11:30:00,111.51,111.65,111.28,111.28,191360.0,110.2538,110.3922,110.0264,110.0264,191360.0
2024-07-10 12:00:00,111.28,111.86,111.2,111.75,140570.0,110.0264,110.5998,109.9473,110.4911,140570.0
2024-07-10 12:30:00,111.75,112.11,111.62,112.11,133210.0,110.4911,110.847,110.3625,110.847,133210.0
2024-07-10 13:00:00,112.24,112.34,112.11,112.28,201340.0,110.9756,111.0744,110.847,111.0151,201340.0
2024-07-10 13:30:00,112.34,112.43,112.07,112.1,76480.0,111.0744,111.1634,110.8075,110.8371,76480.0
2024-07-10 14:00:00,112.09,112.3,111.95,112.22,152820.0,110.8273,111.0349,110.6888,110.9558,152820.0
2024-07-10 14:30:00,112.24,112.57,112.15,112.3,129940.0,110.9756,111.3018,110.8866,111.0349,129940.0
2024-07-10 15:00:00,112.17,112.43,112.02,112.35,117530.0,110.9064,111.1634,110.758,111.0843,117530.0
2024-07-10 15:30:00,112.35,112.95,112.32,112.68,363980.0,111.0843,111.6776,111.0547,111.4106,363980.0
2024-07-11 09:30:00,112.98,113.0,110.29,110.7,618990.0,111.7072,111.727,109.0475,109.4529,618990.0
2024-07-11 10:00:00,110.82,110.83,108.83,109.8,402660.0,109.5716,109.5814,107.604,108.5631,402660.0
2024-07-11 10:30:00,109.8,109.96,108.83,108.92,339420.0,108.5631,108.7212,107.604,107.693,339420.0
2024-07-11 11:00:00,108.95,109.52,108.24,108.64,480330.0,107.7226,108.2862,107.0206,107.4161,480330.0
2024-07-11 11:30:00,108.61,108.61,107.71,107.71,222460.0,107.3865,107.3865,106.4966,106.4966,222460.0
2024-07-11 12:00:00,107.7,108.3,107.49,108.02,257290.0,106.4867,107.0799,106.2791,106.8031,257290.0
2024-07-11 12:30:00,108.0,108.19,107.2,107.45,201010.0,106.7833,106.9712,105.9923,106.2395,201010.0
2024-07-11 13:00:00,107.48,107.63,107.07,107.63,156760.0,106.2692,106.4175,105.8638,106.4175,156760.0
2024-07-11 13:30:00,107.55,107.61,106.73,106.74,266770.0,106.3384,106.3977,105.5276,105.5375,266770.0
2024-07-11 14:00:00,106.71,106.87,106.31,106.48,214090.0,105.5079,105.6661,105.1124,105.2805,214090.0
2024-07-11 14:30:00,106.55,106.89,106.52,106.8,216580.0,105.3497,105.6858,105.32,105.5968,216580.0
2024-07-11 15:00:00,106.76,107.24,106.5,106.5,286620.0,105.5573,106.0319,105.3002,105.3002,286620.0
2024-07-11 15:30:00,106.5,106.94,105.95,106.0,618120.0,105.3002,105.7353,104.7564,104.8059,618120.0
2024-07-12 09:30:00,105.7,107.14,105.25,106.85,552790.0,104.5092,105.933,104.0643,105.6463,552790.0
2024-07-12 10:00:00,106.97,107.41,106.76,106.81,498470.0,105.7649,106.2,105.5573,105.6067,498470.0
2024-07-12 10:30:00,106.7,108.82,106.62,108.54,328250.0,105.498,107.5941,105.4189,107.3172,328250.0
2024-07-12 11:00:00,108.63,108.91,108.2,108.64,122860.0,107.4062,107.6831,106.9811,107.4161,122860.0
2024-07-12 11:30:00,108.55,108.89,107.93,107.93,200920.0,107.3271,107.6633,106.7141,106.7141,200920.0
2024-07-12 12:00:00,107.96,108.19,107.36,107.39,214120.0,106.7438,106.9712,106.1505,106.1802,214120.0
2024-07-12 12:30:00,107.43,108.28,107.33,108.27,102140.0,106.2198,107.0602,106.1209,107.0503,102140.0
2024-07-12 13:00:00,108.31,108.53,108.24,108.37,110080.0,107.0898,107.3074,107.0206,107.1492,110080.0
2024-07-12 13:30:00,108.47,109.31,108.43,108.95,149900.0,107.248,108.0786,107.2085,107.7226,149900.0
2024-07-12 14:00:00,108.98,109.34,108.88,108.92,125440.0,107.7523,108.1082,107.6534,107.693,125440.0
2024-07-12 14:30:00,108.93,109.17,108.87,109.16,82670.0,107.7029,107.9401,107.6435,107.9303,82670.0
2024-07-12 15:00:00,109.11,109.14,108.4,108.48,127680.0,107.8808,107.9105,107.1788,107.2579,127680.0
2024-07-12 15:30:00,108.46,108.46,106.75,106.98,510670.0,107.2381,107.2381,105.5474,105.7748,510670.0
2024-07-15 09:30:00,106.98,107.8,106.36,106.8,352930.0,105.7748,106.5856,105.1618,105.5968,352930.0
2024-07-15 10:00:00,106.81,107.5,106.69,107.19,170910.0,105.6067,106.289,105.4881,105.9825,170910.0
2024-07-15 10:30:00,107.21,107.9,107.21,107.48,187220.0,106.0022,106.6845,106.0022,106.2692,187220.0
2024-07-15 11:00:00,107.57,108.19,107.56,107.88,75500.0,106.3582,106.9712,106.3483,106.6647,75500.0
2024-07-15 11:30:00,107.87,108.06,107.06,107.31,127560.0,106.6548,106.8427,105.8539,106.1011,127560.0
2024-07-15 12:00:00,107.26,107.35,106.64,107.03,171100.0,106.0517,106.1407,105.4386,105.8243,171100.0
2024-07-15 12:30:00,106.92,107.02,106.58,106.78,80450.0,105.7155,105.8144,105.3793,105.5771,80450.0
2024-07-15 13:00:00,106.8,106.81,106.35,106.62,70540.0,105.5968,105.6067,105.1519,105.4189,70540.0
2024-07-15 13:30:00,106.46,106.6,106.3,106.38,75870.0,105.2607,105.3991,105.1025,105.1816,75870.0
2024-07-15 14:00:00,106.37,106.88,106.26,106.88,91890.0,105.1717,105.6759,105.0629,105.6759,91890.0
2024-07-15 14:30:00,106.97,107.3,106.88,107.04,84550.0,105.7649,106.0912,105.6759,105.8341,84550.0
2024-07-15 15:00:00,107.03,107.17,106.9,107.17,119520.0,105.8243,105.9627,105.6957,105.9627,119520.0
2024-07-15 15:30:00,106.94,107.1,106.43,107.01,397730.0,105.7353,105.8935,105.231,105.8045,397730.0
2024-07-16 09:30:00,107.56,108.23,106.77,107.21,258570.0,106.3483,107.0107,105.5672,106.0022,258570.0
2024-07-16 10:00:00,107.27,107.41,106.28,106.93,300310.0,106.0616,106.2,105.0827,105.7254,300310.0
2024-07-16 10:30:00,106.76,107.38,106.7,107.01,158680.0,105.5573,106.1703,105.498,105.8045,158680.0
2024-07-16 11:00:00,107.03,107.86,107.02,107.68,153250.0,105.8243,106.6449,105.8144,106.4669,153250.0
2024-07-16 11:30:00,107.55,107.93,107.39,107.66,159470.0,106.3384,106.7141,106.1802,106.4472,159470.0
2024-07-16 12:00:00,107.73,107.89,107.24,107.44,99710.0,106.5164,106.6746,106.0319,106.2296,99710.0
2024-07-16 12:30:00,107.34,107.94,107.15,107.83,96030.0,106.1308,106.724,105.9429,106.6152,96030.0
2024-07-16 13:00:00,107.79,107.79,107.23,107.38,55280.0,106.5757,106.5757,106.022,106.1703,55280.0
2024-07-16 13:30:00,107.29,107.57,107.12,107.54,52610.0,106.0813,106.3582,105.9132,106.3285,52610.0
2024-07-16 14:00:00,107.35,107.45,107.08,107.15,154240.0,106.1407,106.2395,105.8737,105.9429,154240.0
2024-07-16 14:30:00,107.15,107.49,107.1,107.2,178480.0,105.9429,106.2791,105.8935,105.9923,178480.0
2024-07-16 15:00:00,107.28,107.41,106.88,107.09,184190.0,106.0714,106.2,105.6759,105.8836,184190.0
2024-07-16 15:30:00,107.1,107.81,107.1,107.59,365710.0,105.8935,106.5955,105.8935,106.3779,365710.0
2024-07-17 09:30:00,101.92,101.92,99.85,100.18,1432490.0,100.7718,100.7718,98.7251,99.0514,1432490.0
2024-07-17 10:00:00,100.11,100.39,99.6,99.75,1010230.0,98.9822,99.2591,98.478,98.6263,1010230.0
2024-07-17 10:30:00,99.84,100.7,99.75,99.87,509780.0,98.7153,99.5656,98.6263,98.7449,509780.0
2024-07-17 11:00:00,99.91,100.43,99.52,100.26,605980.0,98.7845,99.2986,98.3989,99.1305,605980.0
2024-07-17 11:30:00,100.28,100.45,99.15,99.62,555580.0,99.1503,99.3184,98.033,98.4977,555580.0
2024-07-17 12:00:00,99.51,99.58,98.65,98.87,360210.0,98.389,98.4582,97.5387,97.7562,360210.0
2024-07-17 12:30:00,98.92,99.03,98.49,99.0,419450.0,97.8056,97.9144,97.3805,97.8847,419450.0
2024-07-17 13:00:00,99.0,99.3,98.67,98.75,445520.0,97.8847,98.1813,97.5584,97.6375,445520.0
2024-07-17 13:30:00,98.74,98.88,98.1,98.11,300670.0,97.6276,97.7661,96.9949,97.0047,300670.0
2024-07-17 14:00:00,98.1,98.33,97.9,98.0,373520.0,96.9949,97.2223,96.7971,96.896,373520.0
2024-07-17 14:30:00,98.0,98.14,97.59,97.82,363850.0,96.896,97.0344,96.4906,96.718,363850.0
2024-07-17 15:00:00,97.82,97.91,97.3,97.74,413230.0,96.718,96.807,96.2039,96.6389,413230.0
2024-07-17 15:30:00,97.74,98.21,96.72,96.77,1686090.0,96.6389,97.1036,95.6304,95.6798,1686090.0
2024-07-18 09:30:00,98.42,98.42,96.6,97.39,665970.0,97.3113,97.3113,95.5118,96.2929,665970.0
2024-07-18 10:00:00,97.3,97.5,96.5,96.71,432960.0,96.2039,96.4016,95.4129,95.6205,432960.0
2024-07-18 10:30:00,96.59,96.59,94.8,96.09,628660.0,95.5019,95.5019,93.732,95.0075,628660.0
2024-07-18 11:00:00,96.06,96.2,94.22,94.44,481830.0,94.9778,95.1163,93.1586,93.3761,481830.0
2024-07-18 11:30:00,94.29,94.61,93.61,93.61,683490.0,93.2278,93.5442,92.5554,92.5554,683490.0
2024-07-18 12:00:00,93.65,94.36,93.54,94.15,415140.0,92.595,93.297,92.4862,93.0894,415140.0
2024-07-18 12:30:00,94.09,95.02,94.01,95.02,266490.0,93.03,93.9496,92.9509,93.9496,266490.0
2024-07-18 13:00:00,95.02,95.15,94.25,94.25,508340.0,93.9496,94.0781,93.1882,93.1882,508340.0
2024-07-18 13:30:00,94.46,94.7,94.0,94.0,152370.0,93.3959,93.6332,92.941,92.941,152370.0
2024-07-18 14:00:00,93.91,94.26,93.76,93.98,352230.0,92.8521,93.1981,92.7037,92.9213,352230.0
2024-07-18 14:30:00,93.95,94.33,93.71,94.1,185960.0,92.8916,93.2673,92.6543,93.0399,185960.0
2024-07-18 15:00:00,94.25,94.43,93.67,94.25,368560.0,93.1882,93.3662,92.6148,93.1882,368560.0
2024-07-18 15:30:00,94.34,95.8,94.33,95.24,847160.0,93.2772,94.7208,93.2673,94.1671,847160.0
2024-07-19 09:30:00,95.95,96.7,94.57,95.85,622870.0,94.8691,95.6106,93.5046,94.7702,622870.0
2024-07-19 10:00:00,95.79,95.94,94.69,94.77,232590.0,94.7109,94.8592,93.6233,93.7024,232590.0
2024-07-19 10:30:00,94.7,94.8,94.07,94.69,166110.0,93.6332,93.732,93.0103,93.6233,166110.0
2024-07-19 11:00:00,94.69,95.24,94.08,94.15,206300.0,93.6233,94.1671,93.0201,93.0894,206300.0
2024-07-19 11:30:00,94.08,94.32,93.83,94.31,566630.0,93.0201,93.2574,92.773,93.2476,566630.0
2024-07-19 12:00:00,94.31,94.36,93.5,93.5,152970.0,93.2476,93.297,92.4467,92.4467,152970.0
2024-07-19 12:30:00,93.51,93.63,93.09,93.33,142530.0,92.4566,92.5752,92.0413,92.2786,142530.0
2024-07-19 13:00:00,93.36,93.36,92.48,92.71,283550.0,92.3083,92.3083,91.4382,91.6656,283550.0
2024-07-19 13:30:00,92.68,92.91,92.5,92.76,282490.0,91.6359,91.8633,91.4579,91.715,282490.0
2024-07-19 14:00:00,92.74,92.99,92.2,92.2,446480.0,91.6952,91.9424,91.1613,91.1613,446480.0
2024-07-19 14:30:00,92.24,92.38,92.05,92.38,411490.0,91.2009,91.3393,91.013,91.3393,411490.0
2024-07-19 15:00:00,92.38,92.85,92.32,92.57,403920.0,91.3393,91.804,91.28,91.5272,403920.0
2024-07-19 15:30:00,92.56,92.61,91.55,91.71,943760.0,91.5173,91.5667,90.5186,90.6768,943760.0
2024-07-22 09:30:00,94.2,96.09,93.08,95.72,983510.0,93.1388,95.0075,92.0314,94.6417,983510.0
2024-07-22 10:00:00,95.91,96.2,95.27,96.11,290680.0,94.8295,95.1163,94.1967,95.0273,290680.0
2024-07-22 10:30:00,96.18,96.81,95.93,96.17,380240.0,95.0965,95.7194,94.8493,95.0866,380240.0
2024-07-22 11:00:00,96.18,96.5,95.16,95.26,229010.0,95.0965,95.4129,94.088,94.1869,229010.0
2024-07-22 11:30:00,95.16,95.59,94.8,95.53,125760.0,94.088,94.5131,93.732,94.4538,125760.0
2024-07-22 12:00:00,95.59,95.86,95.48,95.75,86310.0,94.5131,94.7801,94.4044,94.6713,86310.0
2024-07-22 12:30:00,95.54,96.3,95.54,96.16,95780.0,94.4637,95.2151,94.4637,95.0767,95780.0
2024-07-22 13:00:00,96.2,96.57,96.2,96.49,185200.0,95.1163,95.4821,95.1163,95.403,185200.0
2024-07-22 13:30:00,96.49,96.87,96.49,96.63,118360.0,95.403,95.7787,95.403,95.5414,118360.0
2024-07-22 14:00:00,96.72,96.99,96.63,96.81,108050.0,95.6304,95.8974,95.5414,95.7194,108050.0
2024-07-22 14:30:00,96.81,97.31,96.77,97.07,265930.0,95.7194,96.2138,95.6798,95.9765,265930.0
2024-07-22 15:00:00,96.95,97.5,96.8,97.17,435840.0,95.8578,96.4016,95.7095,96.0753,435840.0
2024-07-22 15:30:00,97.18,98.12,97.1,97.75,1027920.0,96.0852,97.0146,96.0061,96.6488,1027920.0
2024-07-23 09:30:00,96.36,97.73,96.36,97.27,239910.0,95.2745,96.629,95.2745,96.1742,239910.0
2024-07-23 10:00:00,97.1,97.17,96.5,96.73,118250.0,96.0061,96.0753,95.4129,95.6403,118250.0
2024-07-23 10:30:00,96.64,96.7,96.13,96.59,196710.0,95.5513,95.6106,95.0471,95.5019,196710.0
2024-07-23 11:00:00,96.51,97.14,96.17,96.4,123740.0,95.4228,96.0457,95.0866,95.314,123740.0
2024-07-23 11:30:00,96.38,96.4,96.07,96.16,115820.0,95.2942,95.314,94.9877,95.0767,115820.0
2024-07-23 12:00:00,96.13,96.64,95.97,96.08,129780.0,95.0471,95.5513,94.8889,94.9976,129780.0
2024-07-23 12:30:00,95.99,96.15,95.84,96.1,68670.0,94.9086,95.0668,94.7603,95.0174,68670.0
2024-07-23 13:00:00,95.97,96.1,95.6,95.98,87380.0,94.8889,95.0174,94.523,94.8987,87380.0
2024-07-23 13:30:00,95.95,96.45,95.87,96.27,95750.0,94.8691,95.3634,94.79,95.1855,95750.0
2024-07-23 14:00:00,96.44,96.5,96.05,96.1,77770.0,95.3536,95.4129,94.968,95.0174,77770.0
2024-07-23 14:30:00,96.11,96.47,96.11,96.47,87140.0,95.0273,95.3832,95.0273,95.3832,87140.0
2024-07-23 15:00:00,96.47,96.74,96.38,96.5,82750.0,95.3832,95.6502,95.2942,95.4129,82750.0
2024-07-23 15:30:00,96.38,96.42,95.83,96.02,261330.0,95.2942,95.3338,94.7504,94.9383,261330.0
2024-07-24 09:30:00,95.0,95.22,93.65,93.77,389960.0,93.9298,94.1473,92.595,92.7136,389960.0
2024-07-24 10:00:00,93.76,93.91,93.14,93.89,298640.0,92.7037,92.8521,92.0907,92.8323,298640.0
2024-07-24 10:30:00,93.86,94.21,92.95,93.31,199800.0,92.8026,93.1487,91.9029,92.2588,199800.0
2024-07-24 11:00:00,93.41,93.41,92.55,92.9,95240.0,92.3577,92.3577,91.5074,91.8534,95240.0
2024-07-24 11:30:00,92.92,93.28,92.43,92.53,365890.0,91.8732,92.2292,91.3887,91.4876,365890.0
2024-07-24 12:00:00,92.5,92.83,92.16,92.3,97620.0,91.4579,91.7842,91.1218,91.2602,97620.0
2024-07-24 12:30:00,92.3,92.44,92.09,92.31,131490.0,91.2602,91.3986,91.0526,91.2701,131490.0
2024-07-24 13:00:00,92.34,92.84,92.15,92.46,111310.0,91.2997,91.7941,91.1119,91.4184,111310.0
2024-07-24 13:30:00,92.41,92.7,92.21,92.38,111010.0,91.369,91.6557,91.1712,91.3393,111010.0
2024-07-24 14:00:00,92.43,92.63,92.18,92.29,135710.0,91.3887,91.5865,91.1415,91.2503,135710.0
2024-07-24 14:30:00,92.31,92.49,92.05,92.33,194070.0,91.2701,91.4481,91.013,91.2899,194070.0
2024-07-24 15:00:00,92.31,92.31,91.72,91.85,176950.0,91.2701,91.2701,90.6867,90.8153,176950.0
2024-07-24 15:30:00,91.73,92.67,90.88,90.98,1618490.0,90.6966,91.626,89.8562,89.9551,1618490.0
2024-07-25 09:30:00,91.06,91.24,89.6,89.85,1033030.0,90.0342,90.2121,88.5906,88.8378,1033030.0
2024-07-25 10:00:00,89.8,90.14,88.86,89.91,814970.0,88.7884,89.1245,87.859,88.8971,814970.0
2024-07-25 10:30:00,89.86,91.0,89.73,90.94,1172330.0,88.8477,89.9748,88.7191,89.9155,1172330.0
2024-07-25 11:00:00,90.76,90.97,89.82,90.2,420230.0,89.7375,89.9452,88.8081,89.1839,420230.0
2024-07-25 11:30:00,90.2,90.47,89.86,90.36,196770.0,89.1839,89.4508,88.8477,89.3421,196770.0
2024-07-25 12:00:00,90.63,91.67,90.41,91.45,437300.0,89.609,90.6373,89.3915,90.4198,437300.0
2024-07-25 12:30:00,91.56,91.64,90.93,91.2,1053170.0,90.5285,90.6076,89.9056,90.1726,1053170.0
2024-07-25 13:00:00,91.21,91.77,90.37,90.48,341870.0,90.1825,90.7362,89.3519,89.4607,341870.0
2024-07-25 13:30:00,90.47,90.75,90.28,90.65,264850.0,89.4508,89.7277,89.263,89.6288,264850.0
2024-07-25 14:00:00,90.63,90.7,90.14,90.21,222970.0,89.609,89.6782,89.1245,89.1937,222970.0
2024-07-25 14:30:00,90.24,90.44,89.42,89.5,414920.0,89.2234,89.4212,88.4126,88.4917,414920.0
2024-07-25 15:00:00,89.56,90.1,89.49,89.83,1052770.0,88.5511,89.085,88.4819,88.818,1052770.0
2024-07-25 15:30:00,89.85,89.88,88.2,88.51,1178270.0,88.8378,88.8675,87.2064,87.5129,1178270.0
2024-07-26 09:30:00,90.81,90.81,88.92,89.89,483710.0,89.787,89.787,87.9183,88.8773,483710.0
2024-07-26 10:00:00,89.79,90.36,89.01,89.75,599900.0,88.7785,89.3421,88.0073,88.7389,599900.0
2024-07-26 10:30:00,89.75,90.0,89.23,89.96,175320.0,88.7389,88.9861,88.2248,88.9466,175320.0
2024-07-26 11:00:00,89.9,90.2,89.64,89.94,182120.0,88.8872,89.1839,88.6302,88.9268,182120.0
2024-07-26 11:30:00,89.95,90.36,89.76,90.05,371520.0,88.9367,89.3421,88.7488,89.0355,371520.0
2024-07-26 12:00:00,90.01,90.59,89.93,90.42,228250.0,88.996,89.5695,88.9169,89.4014,228250.0
2024-07-26 12:30:00,90.52,90.68,90.26,90.48,370100.0,89.5002,89.6584,89.2432,89.4607,370100.0
2024-07-26 13:00:00,90.53,90.87,90.37,90.67,209730.0,89.5101,89.8463,89.3519,89.6486,209730.0
2024-07-26 13:30:00,90.67,90.75,89.39,89.61,298210.0,89.6486,89.7277,88.383,88.6005,298210.0
2024-07-26 14:00:00,89.69,90.05,89.57,90.05,465160.0,88.6796,89.0355,88.561,89.0355,465160.0
2024-07-26 14:30:00,90.05,90.07,89.42,89.45,86150.0,89.0355,89.0553,88.4126,88.4423,86150.0
2024-07-26 15:00:00,89.3,89.9,89.05,89.89,222710.0,88.294,88.8872,88.0468,88.8773,222710.0
2024-07-26 15:30:00,89.78,89.82,88.9,89.5,1204810.0,88.7686,88.8081,87.8985,88.4917,1204810.0
2024-07-29 09:30:00,90.92,93.13,90.36,92.2,1714590.0,89.8957,92.0808,89.3421,91.1613,1714590.0
2024-07-29 10:00:00,92.34,92.5,90.35,91.08,385750.0,91.2997,91.4579,89.3322,90.0539,385750.0
2024-07-29 10:30:00,91.11,91.59,90.68,90.68,116560.0,90.0836,90.5582,89.6584,89.6584,116560.0
2024-07-29 11:00:00,90.51,90.59,89.52,89.73,142230.0,89.4904,89.5695,88.5115,88.7191,142230.0
2024-07-29 11:30:00,89.7,90.6,89.26,90.55,132160.0,88.6895,89.5793,88.2544,89.5299,132160.0
2024-07-29 12:00:00,90.64,90.85,90.4,90.47,124550.0,89.6189,89.8265,89.3816,89.4508,124550.0
2024-07-29 12:30:00,90.51,90.81,90.25,90.34,48970.0,89.4904,89.787,89.2333,89.3223,48970.0
2024-07-29 13:00:00,90.31,90.4,89.95,89.95,57350.0,89.2926,89.3816,88.9367,88.9367,57350.0
2024-07-29 13:30:00,89.85,90.22,89.79,89.92,100230.0,88.8378,89.2036,88.7785,88.907,100230.0
2024-07-29 14:00:00,89.78,89.86,89.54,89.64,64890.0,88.7686,88.8477,88.5313,88.6302,64890.0
2024-07-29 14:30:00,89.61,89.67,89.28,89.59,76410.0,88.6005,88.6598,88.2742,88.5807,76410.0
2024-07-29 15:00:00,89.51,89.92,89.49,89.61,126600.0,88.5016,88.907,88.4819,88.6005,126600.0
2024-07-29 15:30:00,89.61,89.73,89.08,89.16,349910.0,88.6005,88.7191,88.0765,88.1556,349910.0
2024-07-30 09:30:00,90.0,90.51,89.7,89.99,361900.0,88.9861,89.4904,88.6895,88.9762,361900.0
2024-07-30 10:00:00,89.93,90.07,88.8,88.94,385590.0,88.9169,89.0553,87.7996,87.938,385590.0
2024-07-30 10:30:00,88.76,89.0,88.13,88.14,156490.0,87.7601,87.9974,87.1372,87.1471,156490.0
2024-07-30 11:00:00,88.2,88.21,87.41,87.76,426740.0,87.2064,87.2163,86.4253,86.7713,426740.0
2024-07-30 11:30:00,87.86,87.86,86.62,86.7,243300.0,86.8702,86.8702,85.6442,85.7233,243300.0
2024-07-30 12:00:00,86.66,87.54,86.66,87.07,545810.0,85.6837,86.5538,85.6837,86.0891,545810.0
2024-07-30 12:30:00,87.12,87.12,85.73,85.77,182200.0,86.1386,86.1386,84.7642,84.8038,182200.0
2024-07-30 13:00:00,85.88,86.58,85.75,86.51,197220.0,84.9125,85.6046,84.784,85.5354,197220.0
2024-07-30 13:30:00,86.39,86.84,86.37,86.42,118290.0,85.4168,85.8617,85.397,85.4464,118290.0
2024-07-30 14:00:00,86.55,86.67,86.17,86.42,90720.0,85.575,85.6936,85.1993,85.4464,90720.0
2024-07-30 14:30:00,86.49,86.97,86.38,86.7,191430.0,85.5156,85.9902,85.4069,85.7233,191430.0
2024-07-30 15:00:00,86.68,86.69,85.69,85.71,305630.0,85.7035,85.7134,84.7247,84.7444,305630.0
2024-07-30 15:30:00,85.54,86.05,85.35,85.49,1321460.0,84.5764,85.0806,84.3885,84.5269,1321460.0
2024-07-31 09:30:00,89.35,90.13,88.05,89.9,942240.0,88.3434,89.1146,87.0581,88.8872,942240.0
2024-07-31 10:00:00,89.94,90.33,89.66,90.11,571110.0,88.9268,89.3124,88.6499,89.0949,571110.0
2024-07-31 10:30:00,90.16,90.59,89.55,89.8,351620.0,89.1443,89.5695,88.5412,88.7884,351620.0
2024-07-31 11:00:00,89.8,90.31,89.65,90.24,310890.0,88.7884,89.2926,88.6401,89.2234,310890.0
2024-07-31 11:30:00,90.35,90.54,89.97,90.14,273360.0,89.3322,89.52,88.9564,89.1245,273360.0
2024-07-31 12:00:00,90.13,90.76,90.12,90.5,214620.0,89.1146,89.7375,89.1048,89.4805,214620.0
2024-07-31 12:30:00,90.5,90.72,90.21,90.45,296290.0,89.4805,89.698,89.1937,89.431,296290.0
2024-07-31 13:00:00,90.45,90.77,90.31,90.38,169290.0,89.431,89.7474,89.2926,89.3618,169290.0
2024-07-31 13:30:00,90.4,90.71,89.9,90.5,417960.0,89.3816,89.6881,88.8872,89.4805,417960.0
2024-07-31 14:00:00,90.51,91.11,90.23,90.95,265090.0,89.4904,90.0836,89.2135,89.9254,265090.0
2024-07-31 14:30:00,91.02,91.87,90.97,91.58,480510.0,89.9946,90.835,89.9452,90.5483,480510.0
2024-07-31 15:00:00,91.67,91.7,90.79,90.99,418950.0,90.6373,90.667,89.7672,89.965,418950.0
2024-07-31 15:30:00,91.0,92.47,91.0,92.29,1736800.0,89.9748,91.4283,89.9748,91.2503,1736800.0
2024-08-01 09:30:00,85.48,87.99,83.45,87.22,1768050.0,84.517,86.9988,82.5099,86.2374,1768050.0
2024-08-01 10:00:00,87.22,87.5,85.86,86.13,1032830.0,86.2374,86.5143,84.8927,85.1597,1032830.0
2024-08-01 10:30:00,86.0,86.72,85.2,85.34,546110.0,85.0312,85.7431,84.2402,84.3786,546110.0
2024-08-01 11:00:00,85.6,85.78,84.55,85.12,450270.0,84.6357,84.8136,83.5975,84.1611,450270.0
2024-08-01 11:30:00,85.0,85.35,84.17,84.26,371720.0,84.0424,84.3885,83.2218,83.3108,371720.0
2024-08-01 12:00:00,84.22,84.46,83.35,83.96,609640.0,83.2712,83.5085,82.411,83.0142,609640.0
2024-08-01 12:30:00,83.87,83.91,82.91,83.09,694340.0,82.9252,82.9647,81.976,82.154,694340.0
2024-08-01 13:00:00,83.07,83.07,81.6,82.31,614250.0,82.1342,82.1342,80.6807,81.3827,614250.0
2024-08-01 13:30:00,82.28,82.92,81.56,82.92,550220.0,81.3531,81.9859,80.6412,81.9859,550220.0
2024-08-01 14:00:00,82.71,83.04,81.75,81.81,567440.0,81.7782,82.1045,80.829,80.8884,567440.0
2024-08-01 14:30:00,81.84,82.26,81.26,81.26,551670.0,80.918,81.3333,80.3446,80.3446,551670.0
2024-08-01 15:00:00,81.29,83.11,81.29,83.11,843370.0,80.3742,82.1737,80.3742,82.1737,843370.0
2024-08-01 15:30:00,83.22,83.86,82.51,83.04,1896630.0,82.2825,82.9153,81.5805,82.1045,1896630.0
2024-08-02 09:30:00,80.0,80.54,78.4,78.64,1338570.0,79.0988,79.6327,77.5168,77.7541,1338570.0
2024-08-02 10:00:00,78.61,78.65,76.53,77.74,1361230.0,77.7244,77.764,75.6679,76.8642,1361230.0
2024-08-02 10:30:00,77.66,77.75,76.1,76.66,965510.0,76.7851,76.8741,75.2427,75.7964,965510.0
2024-08-02 11:00:00,76.62,77.88,76.32,77.51,1083320.0,75.7568,77.0026,75.4602,76.6368,1083320.0
2024-08-02 11:30:00,77.41,78.59,77.31,77.82,1109420.0,76.5379,77.7046,76.4391,76.9433,1109420.0
2024-08-02 12:00:00,77.86,78.24,77.2,77.61,636190.0,76.9829,77.3586,76.3303,76.7357,636190.0
2024-08-02 12:30:00,77.46,77.55,76.48,76.55,612280.0,76.5874,76.6764,75.6184,75.6876,612280.0
2024-08-02 13:00:00,76.53,76.97,76.3,76.3,390890.0,75.6679,76.1029,75.4404,75.4404,390890.0
2024-08-02 13:30:00,76.33,76.48,75.81,76.3,442720.0,75.4701,75.6184,74.956,75.4404,442720.0
2024-08-02 14:00:00,76.23,76.85,76.03,76.74,237860.0,75.3712,75.9842,75.1735,75.8755,237860.0
2024-08-02 14:30:00,76.7,77.01,76.22,76.3,292890.0,75.8359,76.1424,75.3613,75.4404,292890.0
2024-08-02 15:00:00,76.3,76.56,76.1,76.26,686910.0,75.4404,75.6975,75.2427,75.4009,686910.0
2024-08-02 15:30:00,76.32,76.65,75.8,76.3,1891500.0,75.4602,75.7865,74.9461,75.4404,1891500.0
2024-08-05 09:30:00,74.07,75.39,72.0,75.01,1930830.0,73.2356,74.5407,71.1889,74.165,1930830.0
2024-08-05 10:00:00,75.23,76.8,74.3,75.22,1518020.0,74.3825,75.9348,73.463,74.3726,1518020.0
2024-08-05 10:30:00,75.12,76.44,75.12,75.74,828330.0,74.2737,75.5789,74.2737,74.8868,828330.0
2024-08-05 11:00:00,76.09,77.85,75.49,77.08,1452200.0,75.2328,76.973,74.6396,76.2117,1452200.0
2024-08-05 11:30:00,76.93,78.15,76.93,77.46,415490.0,76.0633,77.2696,76.0633,76.5874,415490.0
2024-08-05 12:00:00,77.43,79.39,77.15,79.17,562080.0,76.5577,78.4956,76.2809,78.2781,562080.0
2024-08-05 12:30:00,79.13,79.14,76.69,77.14,507610.0,78.2386,78.2485,75.8261,76.271,507610.0
2024-08-05 13:00:00,77.14,77.9,77.01,77.45,341630.0,76.271,77.0224,76.1424,76.5775,341630.0
2024-08-05 13:30:00,77.6,77.97,77.3,77.39,430330.0,76.7258,77.0916,76.4292,76.5182,430330.0
2024-08-05 14:00:00,77.27,77.29,76.6,77.19,366100.0,76.3995,76.4193,75.7371,76.3204,366100.0
2024-08-05 14:30:00,77.1,77.47,76.34,76.51,423740.0,76.2314,76.5973,75.48,75.6481,423740.0
2024-08-05 15:00:00,76.71,77.14,76.38,76.94,458910.0,75.8458,76.271,75.5195,76.0732,458910.0
2024-08-05 15:30:00,76.86,77.16,76.39,77.07,1694820.0,75.9941,76.2908,75.5294,76.2018,1694820.0
2024-08-06 09:30:00,77.5,78.44,76.59,78.0,919790.0,76.6269,77.5563,75.7272,77.1213,919790.0
2024-08-06 10:00:00,77.88,78.36,77.35,77.57,607880.0,77.0026,77.4772,76.4786,76.6961,607880.0
2024-08-06 10:30:00,77.65,79.0,77.25,78.4,375640.0,76.7752,78.11,76.3797,77.5168,375640.0
2024-08-06 11:00:00,78.54,78.62,77.55,77.55,167450.0,77.6552,77.7343,76.6764,76.6764,167450.0
2024-08-06 11:30:00,77.4,78.21,77.3,77.9,194720.0,76.5281,77.3289,76.4292,77.0224,194720.0
2024-08-06 12:00:00,78.21,78.53,77.84,77.96,260050.0,77.3289,77.6453,76.9631,77.0817,260050.0
2024-08-06 12:30:00,78.07,79.18,77.97,78.9,178910.0,77.1905,78.288,77.0916,78.0112,178910.0
2024-08-06 13:00:00,78.83,79.27,78.68,79.08,202480.0,77.9419,78.377,77.7936,78.1891,202480.0
2024-08-06 13:30:00,79.17,79.3,78.66,78.86,149270.0,78.2781,78.4066,77.7739,77.9716,149270.0
2024-08-06 14:00:00,78.77,79.5,78.63,79.39,179010.0,77.8826,78.6044,77.7442,78.4956,179010.0
2024-08-06 14:30:00,79.33,79.43,78.87,78.87,240670.0,78.4363,78.5352,77.9815,77.9815,240670.0
2024-08-06 15:00:00,78.69,78.7,77.46,78.13,293240.0,77.8035,77.8134,76.5874,77.2498,293240.0
2024-08-06 15:30:00,78.02,78.31,76.63,76.96,727380.0,77.1411,77.4278,75.7667,76.093,727380.0
2024-08-07 09:30:00,79.8,80.33,78.27,78.41,589890.0,78.901,79.425,77.3883,77.5267,589890.0
2024-08-07 10:00:00,78.61,79.05,77.75,77.92,521830.0,77.7244,78.1595,76.8741,77.0422,521830.0
2024-08-07 10:30:00,77.86,78.77,77.69,78.34,147630.0,76.9829,77.8826,76.8148,77.4575,147630.0
2024-08-07 11:00:00,78.4,78.86,78.33,78.52,155400.0,77.5168,77.9716,77.4476,77.6354,155400.0
2024-08-07 11:30:00,78.54,78.69,77.51,77.87,184220.0,77.6552,77.8035,76.6368,76.9928,184220.0
2024-08-07 12:00:00,77.86,78.19,77.16,77.94,224650.0,76.9829,77.3092,76.2908,77.062,224650.0
2024-08-07 12:30:00,77.79,77.96,76.74,76.84,180630.0,76.9137,77.0817,75.8755,75.9744,180630.0
2024-08-07 13:00:00,76.84,77.1,75.41,75.73,406610.0,75.9744,76.2314,74.5605,74.8769,406610.0
2024-08-07 13:30:00,75.7,75.99,75.15,75.22,185670.0,74.8472,75.1339,74.3034,74.3726,185670.0
2024-08-07 14:00:00,75.13,75.26,74.34,74.98,306350.0,74.2836,74.4122,73.5025,74.1353,306350.0
2024-08-07 14:30:00,74.88,75.31,74.67,75.13,247170.0,74.0364,74.4616,73.8288,74.2836,247170.0
2024-08-07 15:00:00,75.14,76.18,75.06,75.59,243720.0,74.2935,75.3218,74.2144,74.7384,243720.0
2024-08-07 15:30:00,75.55,75.76,74.59,74.74,612080.0,74.6989,74.9065,73.7497,73.898,612080.0
2024-08-08 09:30:00,78.12,78.26,76.0,77.07,543910.0,77.2399,77.3784,75.1438,76.2018,543910.0
2024-08-08 10:00:00,76.9,78.36,76.9,78.13,400660.0,76.0337,77.4772,76.0337,77.2498,400660.0
2024-08-08 10:30:00,78.19,78.66,77.8,78.66,284830.0,77.3092,77.7739,76.9235,77.7739,284830.0
2024-08-08 11:00:00,78.53,78.86,77.99,78.6,361210.0,77.6453,77.9716,77.1114,77.7145,361210.0
2024-08-08 11:30:00,78.63,78.84,78.4,78.59,331850.0,77.7442,77.9518,77.5168,77.7046,331850.0
2024-08-08 12:00:00,78.6,79.04,78.54,78.7,240640.0,77.7145,78.1496,77.6552,77.8134,240640.0
2024-08-08 12:30:00,78.69,78.77,78.21,78.59,178260.0,77.8035,77.8826,77.3289,77.7046,178260.0
2024-08-08 13:00:00,78.75,79.32,78.26,79.32,187700.0,77.8628,78.4264,77.3784,78.4264,187700.0
2024-08-08 13:30:00,79.23,79.78,79.22,79.6,137970.0,78.3374,78.8812,78.3275,78.7033,137970.0
2024-08-08 14:00:00,79.59,79.88,79.38,79.4,219110.0,78.6934,78.9801,78.4857,78.5055,219110.0
2024-08-08 14:30:00,79.44,79.59,79.1,79.4,157330.0,78.5451,78.6934,78.2089,78.5055,157330.0
2024-08-08 15:00:00,79.3,79.37,78.74,78.96,286460.0,78.4066,78.4759,77.853,78.0705,286460.0
2024-08-08 15:30:00,78.92,80.12,78.74,80.05,1401710.0,78.0309,79.2174,77.853,79.1482,1401710.0
2024-08-09 09:30:00,80.8,81.4,79.32,79.42,1006060.0,79.8897,80.483,78.4264,78.5253,1006060.0
2024-08-09 10:00:00,79.3,80.43,79.16,79.89,553430.0,78.4066,79.5239,78.2682,78.99,553430.0
2024-08-09 10:30:00,79.86,80.86,79.39,80.53,506720.0,78.9603,79.9491,78.4956,79.6228,506720.0
2024-08-09 11:00:00,80.62,81.08,80.47,80.47,261820.0,79.7118,80.1666,79.5635,79.5635,261820.0
2024-08-09 11:30:00,80.48,80.68,80.06,80.06,397410.0,79.5734,79.7711,79.1581,79.1581,397410.0
2024-08-09 12:00:00,80.16,80.29,79.86,80.06,308560.0,79.257,79.3855,78.9603,79.1581,308560.0
2024-08-09 12:30:00,80.02,80.65,80.0,80.42,136140.0,79.1185,79.7414,79.0988,79.514,136140.0
2024-08-09 13:00:00,80.5,81.4,80.38,81.37,173600.0,79.5931,80.483,79.4745,80.4533,173600.0
2024-08-09 13:30:00,81.39,81.63,80.85,81.0,129920.0,80.4731,80.7104,79.9392,80.0875,129920.0
2024-08-09 14:00:00,81.03,81.24,80.83,81.18,147300.0,80.1172,80.3248,79.9194,80.2655,147300.0
2024-08-09 14:30:00,81.2,81.31,80.96,81.01,105440.0,80.2852,80.394,80.0479,80.0974,105440.0
2024-08-09 15:00:00,81.06,81.35,80.83,81.22,170760.0,80.1468,80.4336,79.9194,80.305,170760.0
2024-08-09 15:30:00,81.23,81.37,80.37,80.84,570910.0,80.3149,80.4533,79.4646,79.9293,570910.0
2024-08-12 09:30:00,80.74,81.48,79.82,80.06,324920.0,79.8304,80.5621,78.9208,79.1581,324920.0
2024-08-12 10:00:00,80.02,81.77,80.02,81.34,218320.0,79.1185,80.8488,79.1185,80.4237,218320.0
2024-08-12 10:30:00,81.48,82.03,81.4,81.61,165290.0,80.5621,81.1059,80.483,80.6906,165290.0
2024-08-12 11:00:00,81.63,82.25,80.66,81.19,154430.0,80.7104,81.3234,79.7513,80.2754,154430.0
2024-08-12 11:30:00,81.09,81.57,80.67,81.52,136420.0,80.1765,80.6511,79.7612,80.6016,136420.0
2024-08-12 12:00:00,81.33,81.71,80.9,81.16,130100.0,80.4138,80.7895,79.9886,80.2457,130100.0
2024-08-12 12:30:00,81.25,81.34,80.46,80.57,119790.0,80.3347,80.4237,79.5536,79.6623,119790.0
2024-08-12 13:00:00,80.42,80.88,80.32,80.64,105300.0,79.514,79.9688,79.4152,79.7316,105300.0
2024-08-12 13:30:00,80.79,80.79,80.19,80.46,79150.0,79.8799,79.8799,79.2866,79.5536,79150.0
2024-08-12 14:00:00,80.53,80.95,80.46,80.65,209700.0,79.6228,80.0381,79.5536,79.7414,209700.0
2024-08-12 14:30:00,80.59,80.75,80.46,80.7,99720.0,79.6821,79.8403,79.5536,79.7909,99720.0
2024-08-12 15:00:00,80.68,80.85,80.55,80.75,198850.0,79.7711,79.9392,79.6426,79.8403,198850.0
2024-08-12 15:30:00,80.78,81.22,80.59,81.18,591040.0,79.87,80.305,79.6821,80.2655,591040.0
2024-08-13 09:30:00,81.5,82.4,81.27,82.22,617110.0,80.5819,81.4717,80.3545,81.2938,617110.0
2024-08-13 10:00:00,82.22,82.26,81.6,81.69,387980.0,81.2938,81.3333,80.6807,80.7697,387980.0
2024-08-13 10:30:00,81.73,82.09,81.32,81.86,503550.0,80.8093,81.1652,80.4039,80.9378,503550.0
2024-08-13 11:00:00,81.8,82.35,81.67,82.35,322370.0,80.8785,81.4223,80.7499,81.4223,322370.0
2024-08-13 11:30:00,82.37,82.76,82.27,82.55,270990.0,81.4421,81.8277,81.3432,81.62,270990.0
2024-08-13 12:00:00,82.48,83.25,82.47,83.01,330760.0,81.5508,82.3121,81.5409,82.0749,330760.0
2024-08-13 12:30:00,83.09,83.33,82.68,83.31,287160.0,82.154,82.3912,81.7486,82.3715,287160.0
2024-08-13 13:00:00,83.39,83.39,83.03,83.18,437250.0,82.4506,82.4506,82.0946,82.2429,437250.0
2024-08-13 13:30:00,83.27,83.58,82.94,83.52,190810.0,82.3319,82.6384,82.0056,82.5791,190810.0
2024-08-13 14:00:00,83.44,83.77,83.22,83.52,275940.0,82.5,82.8263,82.2825,82.5791,275940.0
2024-08-13 14:30:00,83.51,83.59,83.21,83.39,234790.0,82.5692,82.6483,82.2726,82.4506,234790.0
2024-08-13 15:00:00,83.33,83.52,82.93,83.5,484570.0,82.3912,82.5791,81.9958,82.5593,484570.0
2024-08-13 15:30:00,83.47,84.22,83.38,84.11,1533290.0,82.5297,83.2712,82.4407,83.1625,1533290.0
2024-08-14 09:30:00,84.88,85.5,83.08,83.44,469650.0,83.9238,84.5368,82.1441,82.5,469650.0
2024-08-14 10:00:00,83.38,83.92,82.96,83.31,335230.0,82.4407,82.9746,82.0254,82.3715,335230.0
2024-08-14 10:30:00,83.24,84.35,82.73,84.2,385420.0,82.3023,83.3998,81.798,83.2514,385420.0
2024-08-14 11:00:00,84.29,84.59,84.22,84.59,229330.0,83.3404,83.6371,83.2712,83.6371,229330.0
2024-08-14 11:30:00,84.59,85.67,84.59,85.54,314720.0,83.6371,84.7049,83.6371,84.5764,314720.0
2024-08-14 12:00:00,85.46,85.66,84.04,84.35,195160.0,84.4973,84.695,83.0932,83.3998,195160.0
2024-08-14 12:30:00,84.35,84.59,83.9,84.14,181200.0,83.3998,83.6371,82.9548,83.1921,181200.0
2024-08-14 13:00:00,84.16,84.53,84.13,84.35,89010.0,83.2119,83.5777,83.1822,83.3998,89010.0
2024-08-14 13:30:00,84.41,84.44,83.95,84.0,96670.0,83.4591,83.4887,83.0043,83.0537,96670.0
2024-08-14 14:00:00,84.0,84.27,83.85,84.24,182660.0,83.0537,83.3207,82.9054,83.291,182660.0
2024-08-14 14:30:00,84.24,84.34,83.99,84.29,102850.0,83.291,83.3899,83.0438,83.3404,102850.0
2024-08-14 15:00:00,84.35,84.39,83.94,84.14,140160.0,83.3998,83.4393,82.9944,83.1921,140160.0
2024-08-14 15:30:00,84.07,84.9,83.98,84.58,385960.0,83.1229,83.9436,83.0339,83.6272,385960.0
2024-08-15 09:30:00,86.47,87.0,85.87,87.0,444760.0,85.4959,86.0199,84.9026,86.0199,444760.0
2024-08-15 10:00:00,87.12,87.29,86.65,86.9,389260.0,86.1386,86.3066,85.6738,85.921,389260.0
2024-08-15 10:30:00,86.86,87.19,86.52,86.79,272710.0,85.8815,86.2078,85.5453,85.8123,272710.0
2024-08-15 11:00:00,86.95,87.85,86.95,87.68,213850.0,85.9705,86.8603,85.9705,86.6922,213850.0
2024-08-15 11:30:00,87.71,88.37,87.64,88.23,201010.0,86.7219,87.3745,86.6527,87.236,201010.0
2024-08-15 12:00:00,88.15,89.0,88.13,88.81,200930.0,87.1569,87.9974,87.1372,87.8095,200930.0
2024-08-15 12:30:00,88.77,88.78,88.16,88.51,136370.0,87.77,87.7799,87.1668,87.5129,136370.0
2024-08-15 13:00:00,88.51,88.94,88.34,88.82,160540.0,87.5129,87.938,87.3448,87.8194,160540.0
2024-08-15 13:30:00,88.8,89.33,88.77,89.29,217400.0,87.7996,88.3237,87.77,88.2841,217400.0
2024-08-15 14:00:00,89.3,89.43,89.04,89.11,130800.0,88.294,88.4225,88.0369,88.1061,130800.0
2024-08-15 14:30:00,89.06,89.22,88.92,89.07,138180.0,88.0567,88.2149,87.9183,88.0666,138180.0
2024-08-15 15:00:00,89.05,89.3,88.92,89.12,222620.0,88.0468,88.294,87.9183,88.116,222620.0
2024-08-15 15:30:00,89.08,89.51,88.79,89.04,596380.0,88.0765,88.5016,87.7897,88.0369,596380.0
2024-08-16 09:30:00,86.81,87.56,86.0,86.43,1322830.0,85.832,86.5736,85.0312,85.4563,1322830.0
2024-08-16 10:00:00,86.54,87.92,86.42,87.59,319750.0,85.5651,86.9295,85.4464,86.6033,319750.0
2024-08-16 10:30:00,87.56,88.06,86.55,86.93,500380.0,86.5736,87.068,85.575,85.9507,500380.0
2024-08-16 11:00:00,87.01,87.23,86.8,87.01,342750.0,86.0298,86.2473,85.8222,86.0298,342750.0
2024-08-16 11:30:00,87.04,87.23,86.97,87.18,111230.0,86.0595,86.2473,85.9902,86.1979,111230.0
2024-08-16 12:00:00,87.09,87.58,87.09,87.54,231690.0,86.1089,86.5934,86.1089,86.5538,231690.0
2024-08-16 12:30:00,87.45,88.1,87.45,88.08,120270.0,86.4648,87.1075,86.4648,87.0877,120270.0
2024-08-16 13:00:00,88.14,88.14,87.62,87.79,196460.0,87.1471,87.1471,86.6329,86.801,196460.0
2024-08-16 13:30:00,87.74,87.85,87.41,87.52,199900.0,86.7516,86.8603,86.4253,86.534,199900.0
2024-08-16 14:00:00,87.52,87.62,87.33,87.62,142290.0,86.534,86.6329,86.3462,86.6329,142290.0
2024-08-16 14:30:00,87.63,87.63,87.2,87.43,160250.0,86.6428,86.6428,86.2177,86.4451,160250.0
2024-08-16 15:00:00,87.46,87.5,87.18,87.32,84400.0,86.4747,86.5143,86.1979,86.3363,84400.0
2024-08-16 15:30:00,87.33,87.35,86.9,87.1,689070.0,86.3462,86.366,85.921,86.1188,689070.0
2024-08-19 09:30:00,86.5,87.09,85.1,85.27,436340.0,85.5255,86.1089,84.1413,84.3094,436340.0
2024-08-19 10:00:00,85.27,85.64,84.81,85.35,292450.0,84.3094,84.6752,83.8546,84.3885,292450.0
2024-08-19 10:30:00,85.41,86.2,85.34,86.03,222680.0,84.4478,85.2289,84.3786,85.0608,222680.0
2024-08-19 11:00:00,86.03,86.4,85.94,85.97,196990.0,85.0608,85.4267,84.9718,85.0015,196990.0
2024-08-19 11:30:00,85.97,86.16,85.61,85.75,170330.0,85.0015,85.1894,84.6456,84.784,170330.0
2024-08-19 12:00:00,85.82,86.24,85.66,86.24,93170.0,84.8532,85.2685,84.695,85.2685,93170.0
2024-08-19 12:30:00,86.25,86.66,86.07,86.47,91230.0,85.2784,85.6837,85.1004,85.4959,91230.0
2024-08-19 13:00:00,86.41,86.64,86.27,86.55,107020.0,85.4366,85.664,85.2981,85.575,107020.0
2024-08-19 13:30:00,86.57,86.93,86.53,86.93,139370.0,85.5947,85.9507,85.5552,85.9507,139370.0
2024-08-19 14:00:00,87.0,87.18,86.93,87.01,208920.0,86.0199,86.1979,85.9507,86.0298,208920.0
2024-08-19 14:30:00,87.04,87.65,86.98,87.26,155490.0,86.0595,86.6626,86.0001,86.277,155490.0
2024-08-19 15:00:00,87.23,87.56,87.04,87.53,224420.0,86.2473,86.5736,86.0595,86.5439,224420.0
2024-08-19 15:30:00,87.53,88.2,87.19,88.16,549360.0,86.5439,87.2064,86.2078,87.1668,549360.0
2024-08-20 09:30:00,88.07,88.21,87.09,88.02,487120.0,87.0778,87.2163,86.1089,87.0284,487120.0
2024-08-20 10:00:00,88.05,88.05,86.6,86.61,180080.0,87.0581,87.0581,85.6244,85.6343,180080.0
2024-08-20 10:30:00,86.91,86.94,85.8,86.01,326720.0,85.9309,85.9606,84.8334,85.0411,326720.0
2024-08-20 11:00:00,86.11,86.62,86.04,86.47,131170.0,85.1399,85.6442,85.0707,85.4959,131170.0
2024-08-20 11:30:00,86.36,86.67,86.2,86.6,237510.0,85.3871,85.6936,85.2289,85.6244,237510.0
2024-08-20 12:00:00,86.62,86.66,86.15,86.19,199550.0,85.6442,85.6837,85.1795,85.219,199550.0
2024-08-20 12:30:00,86.19,86.28,85.82,85.84,121960.0,85.219,85.308,84.8532,84.873,121960.0
2024-08-20 13:00:00,85.89,86.05,85.63,86.02,342110.0,84.9224,85.0806,84.6653,85.0509,342110.0
2024-08-20 13:30:00,86.08,86.38,86.04,86.31,165590.0,85.1103,85.4069,85.0707,85.3377,165590.0
2024-08-20 14:00:00,86.4,86.62,86.33,86.52,204940.0,85.4267,85.6442,85.3575,85.5453,204940.0
2024-08-20 14:30:00,86.49,86.95,86.43,86.95,211140.0,85.5156,85.9705,85.4563,85.9705,211140.0
2024-08-20 15:00:00,86.9,86.94,86.23,86.24,191010.0,85.921,85.9606,85.2586,85.2685,191010.0
2024-08-20 15:30:00,86.26,86.6,86.03,86.26,525730.0,85.2882,85.6244,85.0608,85.2882,525730.0
2024-08-21 09:30:00,87.0,87.06,86.04,86.13,286310.0,86.0199,86.0792,85.0707,85.1597,286310.0
2024-08-21 10:00:00,86.26,86.6,86.1,86.32,307850.0,85.2882,85.6244,85.13,85.3476,307850.0
2024-08-21 10:30:00,86.34,87.7,86.25,86.58,244730.0,85.3673,86.712,85.2784,85.6046,244730.0
2024-08-21 11:00:00,86.57,86.9,86.25,86.58,87100.0,85.5947,85.921,85.2784,85.6046,87100.0
2024-08-21 11:30:00,86.62,86.9,86.36,86.42,123520.0,85.6442,85.921,85.3871,85.4464,123520.0
2024-08-21 12:00:00,86.46,86.5,86.15,86.44,267460.0,85.486,85.5255,85.1795,85.4662,267460.0
2024-08-21 12:30:00,86.44,86.8,86.34,86.68,164870.0,85.4662,85.8222,85.3673,85.7035,164870.0
2024-08-21 13:00:00,86.72,86.8,86.49,86.56,63540.0,85.7431,85.8222,85.5156,85.5849,63540.0
2024-08-21 13:30:00,86.45,86.86,86.45,86.86,164610.0,85.4761,85.8815,85.4761,85.8815,164610.0
2024-08-21 14:00:00,86.95,87.36,86.83,87.21,208510.0,85.9705,86.3758,85.8518,86.2275,208510.0
2024-08-21 14:30:00,87.31,87.7,87.03,87.15,212860.0,86.3264,86.712,86.0496,86.1682,212860.0
2024-08-21 15:00:00,87.15,87.15,86.61,86.95,145800.0,86.1682,86.1682,85.6343,85.9705,145800.0
2024-08-21 15:30:00,86.98,87.4,86.9,87.33,586230.0,86.0001,86.4154,85.921,86.3462,586230.0
2024-08-22 09:30:00,87.5,87.7,85.6,85.96,729780.0,86.5143,86.712,84.6357,84.9916,729780.0
2024-08-22 10:00:00,86.04,86.2,85.49,85.8,340530.0,85.0707,85.2289,84.5269,84.8334,340530.0
2024-08-22 10:30:00,85.91,85.98,85.48,85.6,286430.0,84.9422,85.0114,84.517,84.6357,286430.0
2024-08-22 11:00:00,85.66,85.89,85.2,85.31,276420.0,84.695,84.9224,84.2402,84.3489,276420.0
2024-08-22 11:30:00,85.31,85.33,84.29,85.11,562470.0,84.3489,84.3687,83.3404,84.1512,562470.0
2024-08-22 12:00:00,85.04,85.7,84.87,85.61,201040.0,84.082,84.7345,83.9139,84.6456,201040.0
2024-08-22 12:30:00,85.72,85.74,84.61,84.74,144010.0,84.7543,84.7741,83.6568,83.7854,144010.0
2024-08-22 13:00:00,84.73,85.09,84.4,84.88,168070.0,83.7755,84.1314,83.4492,83.9238,168070.0
2024-08-22 13:30:00,84.77,84.77,84.15,84.28,209400.0,83.815,83.815,83.202,83.3305,209400.0
2024-08-22 14:00:00,84.24,84.35,83.89,84.31,240000.0,83.291,83.3998,82.9449,83.3602,240000.0
2024-08-22 14:30:00,84.23,84.49,83.8,83.8,375540.0,83.2811,83.5382,82.856,82.856,375540.0
2024-08-22 15:00:00,83.82,84.41,83.37,83.4,351310.0,82.8757,83.4591,82.4308,82.4605,351310.0
2024-08-22 15:30:00,83.4,83.66,83.0,83.56,1070150.0,82.4605,82.7175,82.065,82.6187,1070150.0
2024-08-23 09:30:00,85.1,85.19,84.32,84.67,353270.0,84.1413,84.2303,83.3701,83.7162,353270.0
2024-08-23 10:00:00,84.64,86.21,84.64,85.7,416970.0,83.6865,85.2388,83.6865,84.7345,416970.0
2024-08-23 10:30:00,85.54,85.69,83.53,84.31,305200.0,84.5764,84.7247,82.589,83.3602,305200.0
2024-08-23 11:00:00,84.34,85.44,84.13,85.17,199850.0,83.3899,84.4775,83.1822,84.2105,199850.0
2024-08-23 11:30:00,85.24,85.53,84.9,84.94,110120.0,84.2797,84.5665,83.9436,83.9831,110120.0
2024-08-23 12:00:00,84.91,84.96,84.58,84.8,115660.0,83.9534,84.0029,83.6272,83.8447,115660.0
2024-08-23 12:30:00,84.94,85.12,84.46,84.9,67120.0,83.9831,84.1611,83.5085,83.9436,67120.0
2024-08-23 13:00:00,84.77,85.15,84.77,85.11,56220.0,83.815,84.1907,83.815,84.1512,56220.0
2024-08-23 13:30:00,85.22,85.41,85.12,85.12,70630.0,84.26,84.4478,84.1611,84.1611,70630.0
2024-08-23 14:00:00,85.12,85.25,85.02,85.17,73170.0,84.1611,84.2896,84.0622,84.2105,73170.0
2024-08-23 14:30:00,85.13,85.33,84.93,84.93,63950.0,84.171,84.3687,83.9732,83.9732,63950.0
2024-08-23 15:00:00,84.93,85.22,84.7,85.1,134660.0,83.9732,84.26,83.7458,84.1413,134660.0
2024-08-23 15:30:00,85.15,85.17,84.3,84.76,1074930.0,84.1907,84.2105,83.3503,83.8051,1074930.0
2024-08-26 09:30:00,84.1,84.34,83.44,83.44,572190.0,83.1526,83.3899,82.5,82.5,572190.0
2024-08-26 10:00:00,83.5,83.6,82.58,82.77,316740.0,82.5593,82.6582,81.6497,81.8376,316740.0
2024-08-26 10:30:00,82.77,82.77,81.96,82.46,287600.0,81.8376,81.8376,81.0367,81.531,287600.0
2024-08-26 11:00:00,82.49,82.59,82.18,82.22,320270.0,81.5607,81.6596,81.2542,81.2938,320270.0
2024-08-26 11:30:00,82.18,82.3,81.59,81.7,292460.0,81.2542,81.3729,80.6709,80.7796,292460.0
2024-08-26 12:00:00,81.72,82.32,81.68,82.23,147280.0,80.7994,81.3926,80.7598,81.3036,147280.0
2024-08-26 12:30:00,82.23,82.57,82.2,82.27,213780.0,81.3036,81.6398,81.274,81.3432,213780.0
2024-08-26 13:00:00,82.28,82.28,81.92,82.05,222490.0,81.3531,81.3531,80.9971,81.1257,222490.0
2024-08-26 13:30:00,82.04,82.1,81.61,81.7,230350.0,81.1158,81.1751,80.6906,80.7796,230350.0
2024-08-26 14:00:00,81.62,82.11,81.5,82.01,125690.0,80.7005,81.185,80.5819,81.0861,125690.0
2024-08-26 14:30:00,82.01,82.5,82.01,82.5,139160.0,81.0861,81.5706,81.0861,81.5706,139160.0
2024-08-26 15:00:00,82.5,82.58,82.14,82.14,175210.0,81.5706,81.6497,81.2147,81.2147,175210.0
2024-08-26 15:30:00,82.03,82.26,81.61,81.84,718450.0,81.1059,81.3333,80.6906,80.918,718450.0
2024-08-27 09:30:00,81.07,81.2,79.94,81.07,835140.0,80.1567,80.2852,79.0394,80.1567,835140.0
2024-08-27 10:00:00,81.28,82.08,81.08,81.92,306340.0,80.3643,81.1553,80.1666,80.9971,306340.0
2024-08-27 10:30:00,82.05,82.39,81.82,82.24,188250.0,81.1257,81.4618,80.8983,81.3135,188250.0
2024-08-27 11:00:00,82.24,82.46,81.83,81.88,260670.0,81.3135,81.531,80.9081,80.9576,260670.0
2024-08-27 11:30:00,81.88,82.05,81.62,82.02,184020.0,80.9576,81.1257,80.7005,81.096,184020.0
2024-08-27 12:00:00,81.96,82.27,81.96,82.19,126950.0,81.0367,81.3432,81.0367,81.2641,126950.0
2024-08-27 12:30:00,82.24,82.51,82.16,82.32,79300.0,81.3135,81.5805,81.2344,81.3926,79300.0
2024-08-27 13:00:00,82.4,82.75,82.29,82.73,73030.0,81.4717,81.8178,81.363,81.798,73030.0
2024-08-27 13:30:00,82.73,82.89,82.4,82.77,86640.0,81.798,81.9562,81.4717,81.8376,86640.0
2024-08-27 14:00:00,82.75,82.75,82.22,82.27,84920.0,81.8178,81.8178,81.2938,81.3432,84920.0
2024-08-27 14:30:00,82.33,82.46,82.2,82.28,107530.0,81.4025,81.531,81.274,81.3531,107530.0
2024-08-27 15:00:00,82.25,82.28,82.03,82.2,153980.0,81.3234,81.3531,81.1059,81.274,153980.0
2024-08-27 15:30:00,82.17,82.31,81.93,82.03,990950.0,81.2443,81.3827,81.007,81.1059,990950.0
2024-08-28 09:30:00,81.99,82.16,81.07,81.44,395570.0,81.0663,81.2344,80.1567,80.5225,395570.0
2024-08-28 10:00:00,81.42,82.08,80.86,81.81,221250.0,80.5028,81.1553,79.9491,80.8884,221250.0
2024-08-28 10:30:00,81.78,81.78,80.57,80.73,201890.0,80.8587,80.8587,79.6623,79.8205,201890.0
2024-08-28 11:00:00,80.56,80.71,79.94,80.49,162880.0,79.6525,79.8008,79.0394,79.5832,162880.0
2024-08-28 11:30:00,80.39,81.1,80.28,80.92,139240.0,79.4844,80.1864,79.3756,80.0084,139240.0
2024-08-28 12:00:00,80.92,80.92,80.37,80.54,118050.0,80.0084,80.0084,79.4646,79.6327,118050.0
2024-08-28 12:30:00,80.43,81.11,80.43,81.02,120210.0,79.5239,80.1963,79.5239,80.1073,120210.0
2024-08-28 13:00:00,80.98,81.06,80.61,80.7,172810.0,80.0677,80.1468,79.7019,79.7909,172810.0
2024-08-28 13:30:00,80.77,80.86,80.16,80.16,116660.0,79.8601,79.9491,79.257,79.257,116660.0
2024-08-28 14:00:00,80.16,80.27,79.97,80.17,529680.0,79.257,79.3657,79.0691,79.2668,529680.0
2024-08-28 14:30:00,80.18,80.75,80.14,80.75,527350.0,79.2767,79.8403,79.2372,79.8403,527350.0
2024-08-28 15:00:00,80.79,81.09,80.4,80.65,444420.0,79.8799,80.1765,79.4943,79.7414,444420.0
2024-08-28 15:30:00,80.6,80.65,80.29,80.5,956890.0,79.692,79.7414,79.3855,79.5931,956890.0
2024-08-29 09:30:00,81.73,82.32,81.5,82.2,384750.0,80.8093,81.3926,80.5819,81.274,384750.0
2024-08-29 10:00:00,82.2,82.56,81.68,82.01,274510.0,81.274,81.6299,80.7598,81.0861,274510.0
2024-08-29 10:30:00,82.03,82.52,81.74,81.93,295600.0,81.1059,81.5904,80.8192,81.007,295600.0
2024-08-29 11:00:00,81.91,82.36,81.69,82.17,151960.0,80.9872,81.4322,80.7697,81.2443,151960.0
2024-08-29 11:30:00,82.22,82.55,82.2,82.29,135910.0,81.2938,81.62,81.274,81.363,135910.0
2024-08-29 12:00:00,82.32,82.54,82.28,82.41,85560.0,81.3926,81.6101,81.3531,81.4816,85560.0
2024-08-29 12:30:00,82.4,82.7,82.19,82.36,82920.0,81.4717,81.7683,81.2641,81.4322,82920.0
2024-08-29 13:00:00,82.34,82.34,81.85,81.96,92060.0,81.4124,81.4124,80.9279,81.0367,92060.0
2024-08-29 13:30:00,81.96,82.22,81.85,82.22,114890.0,81.0367,81.2938,80.9279,81.2938,114890.0
2024-08-29 14:00:00,82.13,82.13,81.28,81.39,106370.0,81.2048,81.2048,80.3643,80.4731,106370.0
2024-08-29 14:30:00,81.29,81.29,80.0,80.3,278030.0,80.3742,80.3742,79.0988,79.3954,278030.0
2024-08-29 15:00:00,80.28,80.39,79.42,79.73,936250.0,79.3756,79.4844,78.5253,78.8318,936250.0
2024-08-29 15:30:00,79.72,80.28,79.37,79.79,1243370.0,78.8219,79.3756,78.4759,78.8911,1243370.0
2024-08-30 09:30:00,82.36,82.36,80.44,82.21,558110.0,81.4322,81.4322,79.5338,81.2839,558110.0
2024-08-30 10:00:00,82.21,82.38,81.3,81.63,276100.0,81.2839,81.452,80.3841,80.7104,276100.0
2024-08-30 10:30:00,81.65,82.07,81.08,81.11,207180.0,80.7302,81.1454,80.1666,80.1963,207180.0
2024-08-30 11:00:00,81.0,81.34,80.87,81.02,199330.0,80.0875,80.4237,79.959,80.1073,199330.0
2024-08-30 11:30:00,80.94,81.14,80.73,80.9,160740.0,80.0282,80.2259,79.8205,79.9886,160740.0
2024-08-30 12:00:00,80.87,81.09,80.58,80.59,251000.0,79.959,80.1765,79.6722,79.6821,251000.0
2024-08-30 12:30:00,80.53,80.7,80.3,80.61,217520.0,79.6228,79.7909,79.3954,79.7019,217520.0
2024-08-30 13:00:00,80.67,80.87,80.62,80.79,61510.0,79.7612,79.959,79.7118,79.8799,61510.0
2024-08-30 13:30:00,80.79,80.87,80.51,80.51,151550.0,79.8799,79.959,79.603,79.603,151550.0
2024-08-30 14:00:00,80.53,80.91,80.41,80.78,162400.0,79.6228,79.9985,79.5041,79.87,162400.0
2024-08-30 14:30:00,80.91,81.15,80.84,81.1,133200.0,79.9985,80.2358,79.9293,80.1864,133200.0
2024-08-30 15:00:00,81.18,81.24,80.85,81.2,179360.0,80.2655,80.3248,79.9392,80.2852,179360.0
2024-08-30 15:30:00,81.25,82.19,80.84,82.18,1045790.0,80.3347,81.2641,79.9293,81.2542,1045790.0
2024-09-03 09:30:00,80.56,80.67,78.2,78.3,864420.0,79.6525,79.7612,77.319,77.4179,864420.0
2024-09-03 10:00:00,78.22,78.5,77.75,78.48,482400.0,77.3388,77.6157,76.8741,77.5959,482400.0
2024-09-03 10:30:00,78.47,78.47,77.45,77.5,408120.0,77.586,77.586,76.5775,76.6269,408120.0
2024-09-03 11:00:00,77.62,78.27,77.49,77.69,366260.0,76.7456,77.3883,76.617,76.8148,366260.0
2024-09-03 11:30:00,77.59,77.7,77.4,77.55,147890.0,76.7159,76.8247,76.5281,76.6764,147890.0
2024-09-03 12:00:00,77.55,77.9,77.48,77.55,170050.0,76.6764,77.0224,76.6072,76.6764,170050.0
2024-09-03 12:30:00,77.53,77.73,77.3,77.3,146160.0,76.6566,76.8543,76.4292,76.4292,146160.0
2024-09-03 13:00:00,77.26,77.53,77.13,77.53,116730.0,76.3896,76.6566,76.2611,76.6566,116730.0
2024-09-03 13:30:00,77.38,77.41,77.08,77.19,184000.0,76.5083,76.5379,76.2117,76.3204,184000.0
2024-09-03 14:00:00,77.25,77.32,76.87,76.89,198710.0,76.3797,76.449,76.004,76.0238,198710.0
2024-09-03 14:30:00,76.9,77.22,76.88,77.12,159730.0,76.0337,76.3501,76.0139,76.2512,159730.0
2024-09-03 15:00:00,77.16,77.49,76.84,76.96,209930.0,76.2908,76.617,75.9744,76.093,209930.0
2024-09-03 15:30:00,76.91,76.97,76.15,76.57,1111340.0,76.0436,76.1029,75.2921,75.7074,1111340.0
2024-09-04 09:30:00,75.25,76.66,74.28,76.25,875600.0,74.4023,75.7964,73.4432,75.391,875600.0
2024-09-04 10:00:00,76.1,76.53,75.05,76.08,441960.0,75.2427,75.6679,74.2045,75.2229,441960.0
2024-09-04 10:30:00,76.06,76.87,76.06,76.67,494250.0,75.2031,76.004,75.2031,75.8063,494250.0
2024-09-04 11:00:00,76.87,77.07,76.19,76.47,175250.0,76.004,76.2018,75.3317,75.6085,175250.0
2024-09-04 11:30:00,76.1,76.49,76.0,76.45,134130.0,75.2427,75.6283,75.1438,75.5888,134130.0
2024-09-04 12:00:00,76.33,76.9,76.25,76.75,121170.0,75.4701,76.0337,75.391,75.8854,121170.0
2024-09-04 12:30:00,76.87,77.28,76.62,77.11,217450.0,76.004,76.4094,75.7568,76.2413,217450.0
2024-09-04 13:00:00,77.01,77.09,76.81,76.83,101720.0,76.1424,76.2215,75.9447,75.9645,101720.0
2024-09-04 13:30:00,76.85,76.92,76.64,76.67,153850.0,75.9842,76.0535,75.7766,75.8063,153850.0
2024-09-04 14:00:00,76.6,76.78,76.41,76.76,128940.0,75.7371,75.915,75.5492,75.8953,128940.0
2024-09-04 14:30:00,76.65,76.7,75.88,76.01,297550.0,75.7865,75.8359,75.0252,75.1537,297550.0
2024-09-04 15:00:00,75.95,76.36,75.81,76.34,237800.0,75.0944,75.4998,74.956,75.48,237800.0
2024-09-04 15:30:00,76.26,76.7,76.2,76.4,551950.0,75.4009,75.8359,75.3416,75.5393,551950.0
2024-09-05 09:30:00,75.03,76.25,74.84,76.07,342420.0,74.1848,75.391,73.9969,75.213,342420.0
2024-09-05 10:00:00,76.18,76.9,75.94,76.54,237760.0,75.3218,76.0337,75.0845,75.6777,237760.0
2024-09-05 10:30:00,76.32,76.47,75.41,75.72,256750.0,75.4602,75.6085,74.5605,74.867,256750.0
2024-09-05 11:00:00,75.7,75.7,74.97,74.97,191090.0,74.8472,74.8472,74.1254,74.1254,191090.0
2024-09-05 11:30:00,74.94,75.33,74.77,75.15,243430.0,74.0958,74.4814,73.9277,74.3034,243430.0
2024-09-05 12:00:00,75.0,75.66,75.0,75.55,151230.0,74.1551,74.8077,74.1551,74.6989,151230.0
2024-09-05 12:30:00,75.55,75.79,75.45,75.65,131720.0,74.6989,74.9362,74.6,74.7978,131720.0
2024-09-05 13:00:00,75.54,75.76,75.41,75.49,83450.0,74.689,74.9065,74.5605,74.6396,83450.0
2024-09-05 13:30:00,75.55,76.14,75.55,76.11,120400.0,74.6989,75.2822,74.6989,75.2526,120400.0
2024-09-05 14:00:00,76.16,76.2,75.69,75.76,160410.0,75.302,75.3416,74.8373,74.9065,160410.0
2024-09-05 14:30:00,75.85,76.03,75.65,75.65,187190.0,74.9955,75.1735,74.7978,74.7978,187190.0
2024-09-05 15:00:00,75.66,75.75,75.2,75.57,157450.0,74.8077,74.8966,74.3528,74.7187,157450.0
2024-09-05 15:30:00,75.53,75.72,74.99,75.61,475850.0,74.6791,74.867,74.1452,74.7582,475850.0
2024-09-06 09:30:00,75.25,75.64,73.8,73.86,479730.0,74.4023,74.7879,72.9686,73.0279,479730.0
2024-09-06 10:00:00,73.8,74.42,73.6,73.8,494380.0,72.9686,73.5816,72.7709,72.9686,494380.0
2024-09-06 10:30:00,73.8,74.07,73.26,73.45,303930.0,72.9686,73.2356,72.4347,72.6226,303930.0
2024-09-06 11:00:00,73.4,74.33,73.33,73.56,713350.0,72.5731,73.4926,72.5039,72.7313,713350.0
2024-09-06 11:30:00,73.58,73.79,73.18,73.33,329010.0,72.7511,72.9587,72.3556,72.5039,329010.0
2024-09-06 12:00:00,73.33,73.5,73.18,73.27,150700.0,72.5039,72.672,72.3556,72.4446,150700.0
2024-09-06 12:30:00,73.28,73.54,73.17,73.3,168500.0,72.4545,72.7115,72.3457,72.4742,168500.0
2024-09-06 13:00:00,73.25,74.02,73.16,73.74,375080.0,72.4248,73.1861,72.3358,72.9093,375080.0
2024-09-06 13:30:00,73.64,73.64,73.23,73.48,173310.0,72.8104,72.8104,72.405,72.6522,173310.0
2024-09-06 14:00:00,73.53,73.53,73.16,73.25,254330.0,72.7016,72.7016,72.3358,72.4248,254330.0
2024-09-06 14:30:00,73.16,73.72,73.16,73.71,193350.0,72.3358,72.8895,72.3358,72.8796,193350.0
2024-09-06 15:00:00,73.8,74.0,73.65,73.75,322250.0,72.9686,73.1664,72.8203,72.9192,322250.0
2024-09-06 15:30:00,73.74,73.83,73.02,73.35,1125060.0,72.9093,72.9983,72.1974,72.5237,1125060.0
2024-09-09 09:30:00,74.29,74.42,73.6,73.89,648500.0,73.4531,73.5816,72.7709,73.0576,648500.0
2024-09-09 10:00:00,73.86,74.29,73.42,73.47,452230.0,73.0279,73.4531,72.5929,72.6423,452230.0
2024-09-09 10:30:00,73.42,73.42,72.3,72.31,428460.0,72.5929,72.5929,71.4855,71.4954,428460.0
2024-09-09 11:00:00,72.34,72.86,72.34,72.85,333080.0,71.5251,72.0392,71.5251,72.0293,333080.0
2024-09-09 11:30:00,72.85,73.34,72.55,73.34,270030.0,72.0293,72.5138,71.7327,72.5138,270030.0
2024-09-09 12:00:00,73.24,73.43,73.08,73.42,164210.0,72.4149,72.6028,72.2567,72.5929,164210.0
2024-09-09 12:30:00,73.44,73.59,73.28,73.59,190910.0,72.6127,72.761,72.4545,72.761,190910.0
2024-09-09 13:00:00,73.6,73.77,73.5,73.55,271790.0,72.7709,72.9389,72.672,72.7214,271790.0
2024-09-09 13:30:00,73.46,73.52,73.07,73.22,255590.0,72.6324,72.6918,72.2468,72.3951,255590.0
2024-09-09 14:00:00,73.3,73.3,73.06,73.21,123440.0,72.4742,72.4742,72.2369,72.3853,123440.0
2024-09-09 14:30:00,73.16,73.17,72.85,73.03,195150.0,72.3358,72.3457,72.0293,72.2073,195150.0
2024-09-09 15:00:00,73.03,73.34,72.74,73.29,277340.0,72.2073,72.5138,71.9205,72.4644,277340.0
2024-09-09 15:30:00,73.26,73.48,72.98,73.44,629310.0,72.4347,72.6522,72.1578,72.6127,629310.0
2024-09-10 09:30:00,73.85,74.03,72.4,72.69,561190.0,73.018,73.196,71.5844,71.8711,561190.0
2024-09-10 10:00:00,72.83,73.07,72.27,72.94,314510.0,72.0095,72.2468,71.4558,72.1183,314510.0
2024-09-10 10:30:00,72.95,72.95,72.35,72.59,210410.0,72.1282,72.1282,71.5349,71.7722,210410.0
2024-09-10 11:00:00,72.66,72.77,72.41,72.58,103160.0,71.8415,71.9502,71.5943,71.7624,103160.0
2024-09-10 11:30:00,72.66,72.66,71.7,71.78,228380.0,71.8415,71.8415,70.8923,70.9714,228380.0
2024-09-10 12:00:00,71.7,72.03,71.66,71.83,341650.0,70.8923,71.2185,70.8527,71.0208,341650.0
2024-09-10 12:30:00,71.83,72.01,71.77,71.77,318260.0,71.0208,71.1988,70.9615,70.9615,318260.0
2024-09-10 13:00:00,71.78,72.18,71.75,71.95,616810.0,70.9714,71.3669,70.9417,71.1394,616810.0
2024-09-10 13:30:00,72.02,72.2,71.92,72.1,463240.0,71.2087,71.3866,71.1098,71.2878,463240.0
2024-09-10 14:00:00,72.1,72.59,72.07,72.4,949730.0,71.2878,71.7722,71.2581,71.5844,949730.0
2024-09-10 14:30:00,72.44,72.69,72.37,72.51,386260.0,71.6239,71.8711,71.5547,71.6931,386260.0
2024-09-10 15:00:00,72.46,72.76,72.39,72.76,470950.0,71.6437,71.9403,71.5745,71.9403,470950.0
2024-09-10 15:30:00,72.69,73.22,72.69,73.08,1001520.0,71.8711,72.3951,71.8711,72.2567,1001520.0
2024-09-11 09:30:00,73.2,74.2,73.11,73.47,1116530.0,72.3754,73.3641,72.2864,72.6423,1116530.0
2024-09-11 10:00:00,73.36,73.71,72.71,73.08,219750.0,72.5336,72.8796,71.8909,72.2567,219750.0
2024-09-11 10:30:00,72.89,72.94,72.24,72.9,141520.0,72.0689,72.1183,71.4262,72.0787,141520.0
2024-09-11 11:00:00,72.8,73.4,72.68,73.34,209320.0,71.9799,72.5731,71.8612,72.5138,209320.0
2024-09-11 11:30:00,73.3,74.19,73.24,74.19,511950.0,72.4742,73.3542,72.4149,73.3542,511950.0
2024-09-11 12:00:00,74.27,75.05,74.16,74.9,501770.0,73.4333,74.2045,73.3246,74.0562,501770.0
2024-09-11 12:30:00,74.9,75.02,73.97,74.17,604400.0,74.0562,74.1749,73.1367,73.3344,604400.0
2024-09-11 13:00:00,74.16,74.64,74.16,74.35,238800.0,73.3246,73.7991,73.3246,73.5124,238800.0
2024-09-11 13:30:00,74.36,74.82,74.23,74.49,321180.0,73.5223,73.9771,73.3938,73.6508,321180.0
2024-09-11 14:00:00,74.48,75.15,74.48,75.09,327930.0,73.6409,74.3034,73.6409,74.2441,327930.0
2024-09-11 14:30:00,75.09,75.73,75.07,75.35,342230.0,74.2441,74.8769,74.2243,74.5011,342230.0
2024-09-11 15:00:00,75.31,76.11,75.07,76.1,390760.0,74.4616,75.2526,74.2243,75.2427,390760.0
2024-09-11 15:30:00,76.1,76.91,76.03,76.71,1067130.0,75.2427,76.0436,75.1735,75.8458,1067130.0
2024-09-12 09:30:00,76.53,76.55,74.63,75.33,825150.0,75.6679,75.6876,73.7893,74.4814,825150.0
2024-09-12 10:00:00,75.4,75.68,74.71,75.49,525480.0,74.5506,74.8274,73.8684,74.6396,525480.0
2024-09-12 10:30:00,75.54,75.81,74.98,74.98,774970.0,74.689,74.956,74.1353,74.1353,774970.0
2024-09-12 11:00:00,74.84,75.41,74.61,74.69,202380.0,73.9969,74.5605,73.7695,73.8486,202380.0
2024-09-12 11:30:00,74.71,74.83,74.35,74.64,303230.0,73.8684,73.987,73.5124,73.7991,303230.0
2024-09-12 12:00:00,74.66,75.13,74.62,75.05,249290.0,73.8189,74.2836,73.7794,74.2045,249290.0
2024-09-12 12:30:00,75.07,75.2,74.67,75.2,251020.0,74.2243,74.3528,73.8288,74.3528,251020.0
2024-09-12 13:00:00,75.2,75.32,75.09,75.23,205780.0,74.3528,74.4715,74.2441,74.3825,205780.0
2024-09-12 13:30:00,75.2,75.54,75.15,75.44,311070.0,74.3528,74.689,74.3034,74.5901,311070.0
2024-09-12 14:00:00,75.44,75.45,75.15,75.17,370270.0,74.5901,74.6,74.3034,74.3232,370270.0
2024-09-12 14:30:00,75.17,75.24,74.55,75.03,150680.0,74.3232,74.3924,73.7102,74.1848,150680.0
2024-09-12 15:00:00,75.01,75.19,74.78,74.92,195870.0,74.165,74.3429,73.9376,74.076,195870.0
2024-09-12 15:30:00,74.86,74.98,74.66,74.81,583800.0,74.0167,74.1353,73.8189,73.9672,583800.0
2024-09-13 09:30:00,75.58,76.75,75.4,76.61,482440.0,74.7286,75.8854,74.5506,75.747,482440.0
2024-09-13 10:00:00,76.72,77.26,76.3,76.64,370790.0,75.8557,76.3896,75.4404,75.7766,370790.0
2024-09-13 10:30:00,76.57,76.98,76.22,76.83,167850.0,75.7074,76.1128,75.3613,75.9645,167850.0
2024-09-13 11:00:00,76.8,77.12,76.76,76.91,108250.0,75.9348,76.2512,75.8953,76.0436,108250.0
2024-09-13 11:30:00,76.85,77.1,76.85,77.03,88940.0,75.9842,76.2314,75.9842,76.1622,88940.0
2024-09-13 12:00:00,77.1,77.13,76.78,76.9,152860.0,76.2314,76.2611,75.915,76.0337,152860.0
2024-09-13 12:30:00,76.93,76.98,76.7,76.98,53780.0,76.0633,76.1128,75.8359,76.1128,53780.0
2024-09-13 13:00:00,77.03,77.11,76.88,76.98,83190.0,76.1622,76.2413,76.0139,76.1128,83190.0
2024-09-13 13:30:00,77.11,77.12,76.8,76.99,112920.0,76.2413,76.2512,75.9348,76.1227,112920.0
2024-09-13 14:00:00,76.88,77.03,76.7,76.76,81600.0,76.0139,76.1622,75.8359,75.8953,81600.0
2024-09-13 14:30:00,76.78,76.95,76.63,76.77,93030.0,75.915,76.0831,75.7667,75.9051,93030.0
2024-09-13 15:00:00,76.67,77.07,76.58,77.0,258390.0,75.8063,76.2018,75.7173,76.1326,258390.0
2024-09-13 15:30:00,76.93,77.12,76.79,77.0,521080.0,76.0633,76.2512,75.9249,76.1326,521080.0
2024-09-16 09:30:00,75.3,75.66,74.56,75.52,712310.0,74.4517,74.8077,73.72,74.6692,712310.0
2024-09-16 10:00:00,75.52,76.07,75.32,75.51,614680.0,74.6692,75.213,74.4715,74.6593,614680.0
2024-09-16 10:30:00,75.51,75.6,74.8,75.4,251410.0,74.6593,74.7483,73.9573,74.5506,251410.0
2024-09-16 11:00:00,75.4,75.82,75.25,75.56,287060.0,74.5506,74.9659,74.4023,74.7088,287060.0
2024-09-16 11:30:00,75.5,75.51,74.8,75.0,261530.0,74.6495,74.6593,73.9573,74.1551,261530.0
2024-09-16 12:00:00,74.92,75.11,74.5,75.08,314830.0,74.076,74.2639,73.6607,74.2342,314830.0
2024-09-16 12:30:00,75.08,75.21,74.84,75.14,158660.0,74.2342,74.3627,73.9969,74.2935,158660.0
2024-09-16 13:00:00,75.15,75.3,74.95,75.3,154460.0,74.3034,74.4517,74.1057,74.4517,154460.0
2024-09-16 13:30:00,75.19,75.68,75.19,75.52,240090.0,74.3429,74.8274,74.3429,74.6692,240090.0
2024-09-16 14:00:00,75.45,75.57,75.22,75.5,178870.0,74.6,74.7187,74.3726,74.6495,178870.0
2024-09-16 14:30:00,75.53,75.8,75.39,75.8,99610.0,74.6791,74.9461,74.5407,74.9461,99610.0
2024-09-16 15:00:00,75.82,75.91,75.53,75.58,153190.0,74.9659,75.0548,74.6791,74.7286,153190.0
2024-09-16 15:30:00,75.5,75.92,75.46,75.85,345320.0,74.6495,75.0647,74.6099,74.9955,345320.0
2024-09-17 09:30:00,77.26,77.3,75.7,76.01,722820.0,76.619,76.6587,75.0719,75.3794,722820.0
2024-09-17 10:00:00,76.11,76.81,76.01,76.79,267880.0,75.4785,76.1727,75.3794,76.1529,267880.0
2024-09-17 10:30:00,76.8,77.4,76.66,76.95,239040.0,76.1628,76.7578,76.024,76.3116,239040.0
2024-09-17 11:00:00,77.03,77.46,76.9,77.13,209050.0,76.3909,76.8173,76.262,76.4901,209050.0
2024-09-17 11:30:00,77.16,77.59,77.05,77.5,217700.0,76.5198,76.9462,76.4107,76.857,217700.0
2024-09-17 12:00:00,77.45,77.6,76.39,76.74,295340.0,76.8074,76.9562,75.7562,76.1033,295340.0
2024-09-17 12:30:00,76.64,76.69,75.76,75.88,166700.0,76.0041,76.0537,75.1314,75.2504,166700.0
2024-09-17 13:00:00,75.98,76.54,75.89,76.48,224270.0,75.3496,75.905,75.2604,75.8455,224270.0
2024-09-17 13:30:00,76.53,76.56,75.84,76.31,66860.0,75.895,75.9248,75.2108,75.6769,66860.0
2024-09-17 14:00:00,76.31,76.51,76.22,76.35,95810.0,75.6769,75.8752,75.5876,75.7165,95810.0
2024-09-17 14:30:00,76.26,76.46,76.11,76.32,128740.0,75.6273,75.8256,75.4785,75.6868,128740.0
2024-09-17 15:00:00,76.44,76.59,76.19,76.37,135810.0,75.8058,75.9545,75.5579,75.7364,135810.0
2024-09-17 15:30:00,76.39,76.84,76.34,76.63,413010.0,75.7562,76.2025,75.7066,75.9942,413010.0
2024-09-18 09:30:00,77.97,77.97,76.89,77.28,326840.0,77.3231,77.3231,76.2521,76.6388,326840.0
2024-09-18 10:00:00,77.13,77.14,76.67,77.13,196500.0,76.4901,76.5,76.0339,76.4901,196500.0
2024-09-18 10:30:00,77.13,77.31,76.93,77.07,193260.0,76.4901,76.6686,76.2917,76.4306,193260.0
2024-09-18 11:00:00,77.14,77.28,76.75,76.92,89670.0,76.5,76.6388,76.1132,76.2818,89670.0
2024-09-18 11:30:00,76.87,76.88,76.06,76.23,166070.0,76.2322,76.2421,75.4289,75.5975,166070.0
2024-09-18 12:00:00,76.21,76.59,76.09,76.59,68190.0,75.5777,75.9545,75.4587,75.9545,68190.0
2024-09-18 12:30:00,76.49,76.84,76.47,76.84,92330.0,75.8554,76.2025,75.8355,76.2025,92330.0
2024-09-18 13:00:00,76.84,76.84,76.43,76.53,77270.0,76.2025,76.2025,75.7959,75.895,77270.0
2024-09-18 13:30:00,76.7,76.79,76.35,76.55,102110.0,76.0636,76.1529,75.7165,75.9149,102110.0
2024-09-18 14:00:00,76.39,78.0,76.39,77.46,347510.0,75.7562,77.3528,75.7562,76.8173,347510.0
2024-09-18 14:30:00,77.5,77.98,77.01,77.22,307770.0,76.857,77.333,76.3711,76.5793,307770.0
2024-09-18 15:00:00,77.09,77.1,75.87,76.52,298710.0,76.4504,76.4603,75.2405,75.8851,298710.0
2024-09-18 15:30:00,76.62,76.87,75.27,75.59,831810.0,75.9843,76.2322,74.6455,74.9628,831810.0
2024-09-19 09:30:00,79.58,79.69,78.31,78.85,1298950.0,78.9197,79.0288,77.6603,78.1958,1298950.0
2024-09-19 10:00:00,78.9,79.2,78.55,79.2,533440.0,78.2454,78.5429,77.8983,78.5429,533440.0
2024-09-19 10:30:00,79.16,79.58,78.79,79.03,688940.0,78.5032,78.9197,78.1363,78.3743,688940.0
2024-09-19 11:00:00,79.03,79.58,79.01,79.42,235450.0,78.3743,78.9197,78.3545,78.7611,235450.0
2024-09-19 11:30:00,79.41,79.42,78.99,79.12,240410.0,78.7511,78.7611,78.3346,78.4636,240410.0
2024-09-19 12:00:00,79.16,79.92,79.09,79.81,211020.0,78.5032,79.2569,78.4338,79.1478,211020.0
2024-09-19 12:30:00,79.81,79.97,79.66,79.72,234750.0,79.1478,79.3065,78.9991,79.0586,234750.0
2024-09-19 13:00:00,79.8,79.82,79.53,79.77,209830.0,79.1379,79.1577,78.8702,79.1082,209830.0
2024-09-19 13:30:00,79.82,80.07,79.71,80.0,274230.0,79.1577,79.4057,79.0487,79.3363,274230.0
2024-09-19 14:00:00,80.0,80.02,79.6,79.8,242090.0,79.3363,79.3561,78.9396,79.1379,242090.0
2024-09-19 14:30:00,79.79,79.79,79.17,79.42,382040.0,79.128,79.128,78.5131,78.7611,382040.0
2024-09-19 15:00:00,79.48,79.51,78.79,78.95,426430.0,78.8206,78.8503,78.1363,78.295,426430.0
2024-09-19 15:30:00,78.97,79.54,78.77,78.92,951050.0,78.3148,78.8801,78.1165,78.2652,951050.0
2024-09-20 09:30:00,77.63,78.0,76.41,76.41,2435100.0,76.9859,77.3528,75.776,75.776,2435100.0
2024-09-20 10:00:00,76.41,77.16,76.4,77.02,495690.0,75.776,76.5198,75.7661,76.381,495690.0
2024-09-20 10:30:00,77.01,77.04,76.45,76.46,250730.0,76.3711,76.4008,75.8157,75.8256,250730.0
2024-09-20 11:00:00,76.49,76.63,76.15,76.5,211200.0,75.8554,75.9942,75.5182,75.8653,211200.0
2024-09-20 11:30:00,76.41,77.0,76.41,76.85,198590.0,75.776,76.3611,75.776,76.2124,198590.0
2024-09-20 12:00:00,76.85,77.06,76.76,76.9,378450.0,76.2124,76.4206,76.1231,76.262,378450.0
2024-09-20 12:30:00,76.9,76.96,76.76,76.88,230240.0,76.262,76.3215,76.1231,76.2421,230240.0
2024-09-20 13:00:00,76.89,76.92,76.6,76.6,159730.0,76.2521,76.2818,75.9645,75.9645,159730.0
2024-09-20 13:30:00,76.73,76.73,76.46,76.62,172860.0,76.0934,76.0934,75.8256,75.9843,172860.0
2024-09-20 14:00:00,76.55,76.58,76.3,76.48,150580.0,75.9149,75.9446,75.667,75.8455,150580.0
2024-09-20 14:30:00,76.45,76.86,76.39,76.86,202830.0,75.8157,76.2223,75.7562,76.2223,202830.0
2024-09-20 15:00:00,76.84,77.46,76.76,77.4,524890.0,76.2025,76.8173,76.1231,76.7578,524890.0
2024-09-20 15:30:00,77.36,77.59,77.11,77.32,1114550.0,76.7182,76.9462,76.4702,76.6785,1114550.0
2024-09-23 09:30:00,77.7,78.48,77.32,77.79,791930.0,77.0553,77.8289,76.6785,77.1446,791930.0
2024-09-23 10:00:00,77.73,78.11,77.51,77.94,323990.0,77.0851,77.4619,76.8669,77.2933,323990.0
2024-09-23 10:30:00,78.05,78.27,77.88,78.07,158880.0,77.4024,77.6206,77.2338,77.4223,158880.0
2024-09-23 11:00:00,78.06,78.29,77.78,78.21,159920.0,77.4123,77.6404,77.1347,77.5611,159920.0
2024-09-23 11:30:00,78.26,78.49,78.14,78.35,158190.0,77.6107,77.8388,77.4917,77.6999,158190.0
2024-09-23 12:00:00,78.35,78.36,78.09,78.29,107370.0,77.6999,77.7099,77.4421,77.6404,107370.0
2024-09-23 12:30:00,78.29,78.47,78.12,78.27,120480.0,77.6404,77.8189,77.4719,77.6206,120480.0
2024-09-23 13:00:00,78.27,78.39,78.15,78.22,94510.0,77.6206,77.7396,77.5016,77.571,94510.0
2024-09-23 13:30:00,78.28,78.49,78.21,78.4,87500.0,77.6305,77.8388,77.5611,77.7495,87500.0
2024-09-23 14:00:00,78.45,78.58,78.28,78.43,139220.0,77.7991,77.928,77.6305,77.7793,139220.0
2024-09-23 14:30:00,78.4,78.52,78.33,78.42,72940.0,77.7495,77.8685,77.6801,77.7694,72940.0
2024-09-23 15:00:00,78.42,78.59,78.32,78.47,152750.0,77.7694,77.938,77.6702,77.8189,152750.0
2024-09-23 15:30:00,78.41,78.48,78.18,78.4,313890.0,77.7594,77.8289,77.5314,77.7495,313890.0
2024-09-24 09:30:00,79.6,79.8,79.22,79.24,636600.0,78.9396,79.1379,78.5627,78.5826,636600.0
2024-09-24 10:00:00,79.0,79.15,78.24,78.48,334380.0,78.3445,78.4933,77.5909,77.8289,334380.0
2024-09-24 10:30:00,78.55,78.84,78.14,78.78,275260.0,77.8983,78.1859,77.4917,78.1264,275260.0
2024-09-24 11:00:00,78.8,78.98,78.7,78.89,180960.0,78.1462,78.3247,78.047,78.2355,180960.0
2024-09-24 11:30:00,78.89,79.61,78.89,79.38,257550.0,78.2355,78.9495,78.2355,78.7214,257550.0
2024-09-24 12:00:00,79.43,79.71,79.19,79.3,143960.0,78.771,79.0487,78.533,78.6421,143960.0
2024-09-24 12:30:00,79.29,79.51,79.2,79.31,303600.0,78.6321,78.8503,78.5429,78.652,303600.0
2024-09-24 13:00:00,79.24,79.56,79.2,79.45,121510.0,78.5826,78.8999,78.5429,78.7908,121510.0
2024-09-24 13:30:00,79.43,79.58,79.08,79.16,145210.0,78.771,78.9197,78.4239,78.5032,145210.0
2024-09-24 14:00:00,79.04,79.18,78.93,78.93,147440.0,78.3842,78.5231,78.2751,78.2751,147440.0
2024-09-24 14:30:00,78.93,79.09,78.75,78.94,157550.0,78.2751,78.4338,78.0966,78.285,157550.0
2024-09-24 15:00:00,78.94,79.09,78.91,79.03,196360.0,78.285,78.4338,78.2553,78.3743,196360.0
2024-09-24 15:30:00,79.05,79.44,78.97,79.09,510200.0,78.3941,78.7809,78.3148,78.4338,510200.0
2024-09-25 09:30:00,78.9,80.59,78.83,80.59,555050.0,78.2454,79.9214,78.176,79.9214,555050.0
2024-09-25 10:00:00,80.51,81.18,80.5,80.73,318040.0,79.842,80.5065,79.8321,80.0602,318040.0
2024-09-25 10:30:00,80.72,81.28,80.58,80.91,392360.0,80.0503,80.6056,79.9114,80.2387,392360.0
2024-09-25 11:00:00,80.83,81.15,80.62,80.63,204880.0,80.1594,80.4767,79.9511,79.961,204880.0
2024-09-25 11:30:00,80.62,80.72,80.32,80.52,157120.0,79.9511,80.0503,79.6536,79.8519,157120.0
2024-09-25 12:00:00,80.56,80.76,80.38,80.7,213680.0,79.8916,80.0899,79.7131,80.0304,213680.0
2024-09-25 12:30:00,80.74,80.8,80.51,80.54,263040.0,80.0701,80.1296,79.842,79.8718,263040.0
2024-09-25 13:00:00,80.5,80.76,80.3,80.71,206500.0,79.8321,80.0899,79.6338,80.0404,206500.0
2024-09-25 13:30:00,80.7,80.77,80.39,80.71,220630.0,80.0304,80.0999,79.723,80.0404,220630.0
2024-09-25 14:00:00,80.72,80.72,80.18,80.43,227430.0,80.0503,80.0503,79.5148,79.7627,227430.0
2024-09-25 14:30:00,80.44,80.51,80.35,80.48,188770.0,79.7726,79.842,79.6833,79.8123,188770.0
2024-09-25 15:00:00,80.44,80.49,80.2,80.35,291130.0,79.7726,79.8222,79.5346,79.6833,291130.0
2024-09-25 15:30:00,80.29,80.41,80.16,80.4,817530.0,79.6238,79.7429,79.4949,79.7329,817530.0
2024-09-26 09:30:00,86.26,86.32,84.37,85.53,1887520.0,85.5443,85.6038,83.67,84.8204,1887520.0
2024-09-26 10:00:00,85.59,85.77,84.67,84.77,741910.0,84.8799,85.0584,83.9675,84.0667,741910.0
2024-09-26 10:30:00,84.75,84.87,82.72,82.82,550000.0,84.0468,84.1658,82.0337,82.1329,550000.0
2024-09-26 11:00:00,82.64,84.04,82.5,83.38,425920.0,81.9543,83.3427,81.8155,82.6882,425920.0
2024-09-26 11:30:00,83.27,84.24,83.16,84.2,207510.0,82.5791,83.5411,82.47,83.5014,207510.0
2024-09-26 12:00:00,84.14,84.32,83.7,83.81,215420.0,83.4419,83.6204,83.0056,83.1146,215420.0
2024-09-26 12:30:00,83.82,84.16,83.7,83.84,185600.0,83.1246,83.4617,83.0056,83.1444,185600.0
2024-09-26 13:00:00,83.83,84.0,83.31,83.61,199840.0,83.1345,83.3031,82.6188,82.9163,199840.0
2024-09-26 13:30:00,83.66,84.18,83.66,84.05,167510.0,82.9659,83.4816,82.9659,83.3527,167510.0
2024-09-26 14:00:00,84.1,85.31,84.09,85.28,470350.0,83.4022,84.6022,83.3923,84.5724,470350.0
2024-09-26 14:30:00,85.27,85.45,84.9,85.27,372780.0,84.5625,84.741,84.1956,84.5625,372780.0
2024-09-26 15:00:00,85.27,85.92,85.11,85.56,460450.0,84.5625,85.2071,84.4039,84.8501,460450.0
2024-09-26 15:30:00,85.54,85.63,84.67,84.75,1037570.0,84.8303,84.9195,83.9675,84.0468,1037570.0
2024-09-27 09:30:00,85.38,85.38,83.63,84.0,827430.0,84.6716,84.6716,82.9361,83.3031,827430.0
2024-09-27 10:00:00,84.01,84.5,83.12,83.12,422070.0,83.313,83.7989,82.4304,82.4304,422070.0
2024-09-27 10:30:00,83.21,83.55,82.76,83.2,262250.0,82.5196,82.8568,82.0734,82.5097,262250.0
2024-09-27 11:00:00,83.2,83.26,82.52,82.61,337920.0,82.5097,82.5692,81.8353,81.9246,337920.0
2024-09-27 11:30:00,82.61,82.69,82.2,82.38,256350.0,81.9246,82.0039,81.518,81.6965,256350.0
2024-09-27 12:00:00,82.32,82.5,82.08,82.44,133070.0,81.637,81.8155,81.399,81.756,133070.0
2024-09-27 12:30:00,82.44,82.79,82.36,82.7,191110.0,81.756,82.1031,81.6767,82.0139,191110.0
2024-09-27 13:00:00,82.75,82.79,82.35,82.44,113450.0,82.0634,82.1031,81.6668,81.756,113450.0
2024-09-27 13:30:00,82.37,82.7,82.3,82.7,182680.0,81.6866,82.0139,81.6172,82.0139,182680.0
2024-09-27 14:00:00,82.75,82.8,82.26,82.35,538770.0,82.0634,82.113,81.5775,81.6668,538770.0
2024-09-27 14:30:00,82.33,82.99,82.25,82.93,442660.0,81.6469,82.3014,81.5676,82.2419,442660.0
2024-09-27 15:00:00,82.9,83.03,82.75,82.94,645730.0,82.2122,82.3411,82.0634,82.2519,645730.0
2024-09-27 15:30:00,82.91,83.15,82.63,82.72,1029810.0,82.2221,82.4601,81.9444,82.0337,1029810.0
2024-09-30 09:30:00,82.16,83.1,81.8,82.37,654140.0,81.4783,82.4105,81.1213,81.6866,654140.0
2024-09-30 10:00:00,82.42,82.5,81.9,82.19,449430.0,81.7362,81.8155,81.2205,81.5081,449430.0
2024-09-30 10:30:00,82.34,82.5,81.67,81.67,176920.0,81.6568,81.8155,80.9924,80.9924,176920.0
2024-09-30 11:00:00,81.72,82.07,81.54,81.68,198580.0,81.042,81.3891,80.8635,81.0023,198580.0
2024-09-30 11:30:00,81.76,81.85,81.27,81.47,219300.0,81.0817,81.1709,80.5957,80.7941,219300.0
2024-09-30 12:00:00,81.38,81.83,81.37,81.76,125030.0,80.7048,81.1511,80.6949,81.0817,125030.0
2024-09-30 12:30:00,81.89,81.89,81.6,81.67,74340.0,81.2106,81.2106,80.923,80.9924,74340.0
2024-09-30 13:00:00,81.66,81.66,81.33,81.4,83610.0,80.9825,80.9825,80.6552,80.7246,83610.0
2024-09-30 13:30:00,81.35,81.38,81.1,81.33,156690.0,80.6751,80.7048,80.4271,80.6552,156690.0
2024-09-30 14:00:00,81.34,81.37,80.41,80.62,221760.0,80.6651,80.6949,79.7429,79.9511,221760.0
2024-09-30 14:30:00,80.55,80.94,80.47,80.76,202000.0,79.8817,80.2685,79.8024,80.0899,202000.0
2024-09-30 15:00:00,80.74,80.87,80.61,80.73,187600.0,80.0701,80.199,79.9412,80.0602,187600.0
2024-09-30 15:30:00,80.66,81.63,80.6,81.62,756280.0,79.9908,80.9527,79.9313,80.9428,756280.0
2024-10-01 09:30:00,81.75,82.19,80.3,80.53,415820.0,81.0717,81.5081,79.6338,79.8619,415820.0
2024-10-01 10:00:00,80.53,80.91,79.3,79.44,281410.0,79.8619,80.2387,78.6421,78.7809,281410.0
2024-10-01 10:30:00,79.42,79.61,79.14,79.58,211530.0,78.7611,78.9495,78.4834,78.9197,211530.0
2024-10-01 11:00:00,79.5,79.54,78.69,79.32,275960.0,78.8404,78.8801,78.0371,78.6619,275960.0
2024-10-01 11:30:00,79.26,79.62,79.05,79.05,160630.0,78.6024,78.9594,78.3941,78.3941,160630.0
2024-10-01 12:00:00,79.13,79.6,79.11,79.55,150440.0,78.4735,78.9396,78.4536,78.89,150440.0
2024-10-01 12:30:00,79.5,80.06,79.21,79.88,379380.0,78.8404,79.3958,78.5528,79.2172,379380.0
2024-10-01 13:00:00,79.65,79.79,79.11,79.35,122410.0,78.9892,79.128,78.4536,78.6916,122410.0
2024-10-01 13:30:00,79.3,80.03,79.26,79.94,194660.0,78.6421,79.366,78.6024,79.2768,194660.0
2024-10-01 14:00:00,80.01,80.52,80.0,80.52,273780.0,79.3462,79.8519,79.3363,79.8519,273780.0
2024-10-01 14:30:00,80.51,80.77,79.9,80.31,278270.0,79.842,80.0999,79.2371,79.6437,278270.0
2024-10-01 15:00:00,80.25,80.38,79.96,80.04,152400.0,79.5842,79.7131,79.2966,79.3759,152400.0
2024-10-01 15:30:00,80.03,80.07,79.4,79.74,1189880.0,79.366,79.4057,78.7412,79.0784,1189880.0
2024-10-02 09:30:00,80.4,81.2,80.0,81.13,411270.0,79.7329,80.5263,79.3363,80.4569,411270.0
2024-10-02 10:00:00,81.1,82.65,81.1,82.34,390810.0,80.4271,81.9643,80.4271,81.6568,390810.0
2024-10-02 10:30:00,82.44,82.73,82.08,82.16,294400.0,81.756,82.0436,81.399,81.4783,294400.0
2024-10-02 11:00:00,82.21,83.04,82.2,82.64,188650.0,81.5279,82.351,81.518,81.9543,188650.0
2024-10-02 11:30:00,82.65,82.87,82.6,82.7,135150.0,81.9643,82.1824,81.9147,82.0139,135150.0
2024-10-02 12:00:00,82.63,82.89,82.5,82.8,139070.0,81.9444,82.2023,81.8155,82.113,139070.0
2024-10-02 12:30:00,82.7,82.75,82.2,82.2,172630.0,82.0139,82.0634,81.518,81.518,172630.0
2024-10-02 13:00:00,82.19,82.76,82.19,82.68,95430.0,81.5081,82.0734,81.5081,81.994,95430.0
2024-10-02 13:30:00,82.63,82.78,82.32,82.74,154420.0,81.9444,82.0932,81.637,82.0535,154420.0
2024-10-02 14:00:00,82.69,82.89,82.0,82.17,330670.0,82.0039,82.2023,81.3197,81.4882,330670.0
2024-10-02 14:30:00,82.1,82.18,81.67,81.67,585660.0,81.4188,81.4982,80.9924,80.9924,585660.0
2024-10-02 15:00:00,81.63,82.11,81.57,82.01,392770.0,80.9527,81.4287,80.8932,81.3296,392770.0
2024-10-02 15:30:00,82.01,82.05,81.24,81.42,1707380.0,81.3296,81.3692,80.566,80.7445,1707380.0
2024-10-03 09:30:00,79.95,81.68,79.88,81.01,995048.0,79.2867,81.0023,79.2172,80.3379,995048.0
2024-10-03 10:00:00,81.06,82.13,80.84,81.23,473881.0,80.3875,81.4486,80.1693,80.556,473881.0
2024-10-03 10:30:00,81.2,81.72,80.74,80.79,229591.0,80.5263,81.042,80.0701,80.1197,229591.0
2024-10-03 11:00:00,80.77,81.43,80.75,81.32,150531.0,80.0999,80.7544,80.08,80.6453,150531.0
2024-10-03 11:30:00,81.34,81.89,81.28,81.69,272806.0,80.6651,81.2106,80.6056,81.0122,272806.0
2024-10-03 12:00:00,81.7,81.77,81.35,81.42,178260.0,81.0221,81.0916,80.6751,80.7445,178260.0
2024-10-03 12:30:00,81.45,81.45,80.5,80.78,172723.0,80.7742,80.7742,79.8321,80.1098,172723.0
2024-10-03 13:00:00,80.74,81.17,80.41,80.84,175030.0,80.0701,80.4965,79.7429,80.1693,175030.0
2024-10-03 13:30:00,80.76,81.13,80.7,80.91,105634.0,80.0899,80.4569,80.0304,80.2387,105634.0
2024-10-03 14:00:00,80.92,81.09,80.64,80.92,137726.0,80.2486,80.4172,79.9709,80.2486,137726.0
2024-10-03 14:30:00,80.91,81.03,80.68,80.74,116395.0,80.2387,80.3577,80.0106,80.0701,116395.0
2024-10-03 15:00:00,80.71,80.87,80.45,80.53,159906.0,80.0404,80.199,79.7825,79.8619,159906.0
2024-10-03 15:30:00,80.53,81.47,80.41,81.1,895269.0,79.8619,80.7941,79.7429,80.4271,895269.0
2024-10-04 09:30:00,82.97,83.09,81.45,81.5,679836.0,82.2816,82.4006,80.7742,80.8238,679836.0
2024-10-04 10:00:00,81.56,81.87,80.86,81.18,292291.0,80.8833,81.1907,80.1891,80.5065,292291.0
2024-10-04 10:30:00,81.2,81.93,80.98,81.77,180017.0,80.5263,81.2502,80.3081,81.0916,180017.0
2024-10-04 11:00:00,81.78,81.93,80.65,80.73,165941.0,81.1015,81.2502,79.9809,80.0602,165941.0
2024-10-04 11:30:00,80.71,81.19,80.49,81.19,240616.0,80.0404,80.5164,79.8222,80.5164,240616.0
2024-10-04 12:00:00,81.12,81.32,80.87,81.04,137503.0,80.447,80.6453,80.199,80.3676,137503.0
2024-10-04 12:30:00,81.04,81.49,80.93,81.26,202904.0,80.3676,80.8139,80.2585,80.5858,202904.0
2024-10-04 13:00:00,81.28,81.29,81.02,81.14,146113.0,80.6056,80.6155,80.3478,80.4668,146113.0
2024-10-04 13:30:00,81.12,81.34,80.62,80.74,156185.0,80.447,80.6651,79.9511,80.0701,156185.0
2024-10-04 14:00:00,80.75,80.99,80.69,80.97,178444.0,80.08,80.318,80.0205,80.2982,178444.0
2024-10-04 14:30:00,80.97,80.98,80.67,80.97,113694.0,80.2982,80.3081,80.0007,80.2982,113694.0
2024-10-04 15:00:00,80.94,81.38,80.86,81.32,179805.0,80.2685,80.7048,80.1891,80.6453,179805.0
2024-10-04 15:30:00,81.34,81.64,81.25,81.58,689900.0,80.6651,80.9626,80.5759,80.9031,689900.0
2024-10-07 09:30:00,80.58,81.42,80.12,80.59,737618.0,79.9114,80.7445,79.4553,79.9214,737618.0
2024-10-07 10:00:00,80.57,80.87,80.21,80.73,283036.0,79.9015,80.199,79.5445,80.0602,283036.0
2024-10-07 10:30:00,80.72,81.07,80.47,80.86,173338.0,80.0503,80.3974,79.8024,80.1891,173338.0
2024-10-07 11:00:00,80.89,80.98,80.58,80.89,154065.0,80.2189,80.3081,79.9114,80.2189,154065.0
2024-10-07 11:30:00,80.92,81.03,80.65,80.83,151462.0,80.2486,80.3577,79.9809,80.1594,151462.0
2024-10-07 12:00:00,80.83,81.12,80.57,80.98,118874.0,80.1594,80.447,79.9015,80.3081,118874.0
2024-10-07 12:30:00,81.0,81.02,80.82,80.98,91348.0,80.328,80.3478,80.1494,80.3081,91348.0
2024-10-07 13:00:00,80.98,81.14,80.91,80.91,117895.0,80.3081,80.4668,80.2387,80.2387,117895.0
2024-10-07 13:30:00,80.9,81.26,80.8,81.23,92499.0,80.2288,80.5858,80.1296,80.556,92499.0
2024-10-07 14:00:00,81.21,81.24,80.8,81.12,120056.0,80.5362,80.566,80.1296,80.447,120056.0
2024-10-07 14:30:00,81.1,81.1,80.16,80.16,215975.0,80.4271,80.4271,79.4949,79.4949,215975.0
2024-10-07 15:00:00,80.23,80.62,80.2,80.29,239793.0,79.5643,79.9511,79.5346,79.6238,239793.0
2024-10-07 15:30:00,80.29,80.69,80.06,80.65,771974.0,79.6238,80.0205,79.3958,79.9809,771974.0
2024-10-08 09:30:00,80.7,80.89,79.8,80.58,521790.0,80.0304,80.2189,79.1379,79.9114,521790.0
2024-10-08 10:00:00,80.58,81.05,80.52,80.72,258524.0,79.9114,80.3775,79.8519,80.0503,258524.0
2024-10-08 10:30:00,80.7,81.46,80.64,81.16,226611.0,80.0304,80.7841,79.9709,80.4866,226611.0
2024-10-08 11:00:00,81.2,81.57,81.12,81.19,172770.0,80.5263,80.8932,80.447,80.5164,172770.0
2024-10-08 11:30:00,81.24,81.61,81.06,81.57,129986.0,80.566,80.9329,80.3875,80.8932,129986.0
2024-10-08 12:00:00,81.57,81.57,81.11,81.25,111635.0,80.8932,80.8932,80.437,80.5759,111635.0
2024-10-08 12:30:00,81.25,81.31,81.04,81.07,103689.0,80.5759,80.6354,80.3676,80.3974,103689.0
2024-10-08 13:00:00,81.03,81.09,80.03,80.26,309747.0,80.3577,80.4172,79.366,79.5941,309747.0
2024-10-08 13:30:00,80.25,80.89,80.19,80.82,108229.0,79.5842,80.2189,79.5247,80.1494,108229.0
2024-10-08 14:00:00,80.87,80.96,80.7,80.73,95379.0,80.199,80.2883,80.0304,80.0602,95379.0
2024-10-08 14:30:00,80.75,80.91,80.6,80.87,265617.0,80.08,80.2387,79.9313,80.199,265617.0
2024-10-08 15:00:00,80.87,81.24,80.76,81.07,289570.0,80.199,80.566,80.0899,80.3974,289570.0
2024-10-08 15:30:00,81.08,81.39,80.87,81.01,589696.0,80.4073,80.7147,80.199,80.3379,589696.0
2024-10-09 09:30:00,80.76,81.62,80.72,81.52,538425.0,80.0899,80.9428,80.0503,80.8436,538425.0
2024-10-09 10:00:00,81.55,82.5,81.47,82.27,606560.0,80.8734,81.8155,80.7941,81.5874,606560.0
2024-10-09 10:30:00,82.2,82.6,82.13,82.33,450422.0,81.518,81.9147,81.4486,81.6469,450422.0
2024-10-09 11:00:00,82.34,82.48,82.16,82.44,248158.0,81.6568,81.7957,81.4783,81.756,248158.0
2024-10-09 11:30:00,82.46,83.17,82.44,83.15,336876.0,81.7758,82.48,81.756,82.4601,336876.0
2024-10-09 12:00:00,83.17,83.2,82.55,82.87,270614.0,82.48,82.5097,81.8651,82.1824,270614.0
2024-10-09 12:30:00,82.87,82.96,82.52,82.64,275503.0,82.1824,82.2717,81.8353,81.9543,275503.0
2024-10-09 13:00:00,82.64,82.73,82.41,82.66,162794.0,81.9543,82.0436,81.7263,81.9742,162794.0
2024-10-09 13:30:00,82.66,82.87,82.36,82.69,211748.0,81.9742,82.1824,81.6767,82.0039,211748.0
2024-10-09 14:00:00,82.71,83.02,82.6,82.98,180606.0,82.0238,82.3312,81.9147,82.2915,180606.0
2024-10-09 14:30:00,82.98,83.12,82.73,83.1,308557.0,82.2915,82.4304,82.0436,82.4105,308557.0
2024-10-09 15:00:00,83.11,83.46,83.0,83.24,379727.0,82.4204,82.7675,82.3114,82.5494,379727.0
2024-10-09 15:30:00,83.22,83.44,82.74,82.88,700385.0,82.5295,82.7477,82.0535,82.1924,700385.0
2024-10-10 09:30:00,81.51,82.64,81.02,81.72,901637.0,80.8337,81.9543,80.3478,81.042,901637.0
2024-10-10 10:00:00,81.71,82.32,81.64,82.28,248946.0,81.0321,81.637,80.9626,81.5973,248946.0
2024-10-10 10:30:00,82.29,82.95,82.12,82.56,442355.0,81.6073,82.2618,81.4387,81.875,442355.0
2024-10-10 11:00:00,82.52,82.6,82.25,82.48,146492.0,81.8353,81.9147,81.5676,81.7957,146492.0
2024-10-10 11:30:00,82.46,82.6,82.31,82.48,145657.0,81.7758,81.9147,81.6271,81.7957,145657.0
2024-10-10 12:00:00,82.47,82.72,82.12,82.22,210913.0,81.7858,82.0337,81.4387,81.5378,210913.0
2024-10-10 12:30:00,82.24,82.37,81.99,82.22,138986.0,81.5577,81.6866,81.3097,81.5378,138986.0
2024-10-10 13:00:00,82.22,82.38,81.95,82.27,163017.0,81.5378,81.6965,81.2701,81.5874,163017.0
2024-10-10 13:30:00,82.3,82.43,81.85,82.34,154003.0,81.6172,81.7461,81.1709,81.6568,154003.0
2024-10-10 14:00:00,82.34,82.34,82.01,82.08,134300.0,81.6568,81.6568,81.3296,81.399,134300.0
2024-10-10 14:30:00,82.06,82.49,81.86,82.39,165622.0,81.3792,81.8056,81.1808,81.7064,165622.0
2024-10-10 15:00:00,82.36,82.47,82.05,82.21,176313.0,81.6767,81.7858,81.3692,81.5279,176313.0
2024-10-10 15:30:00,82.21,82.42,81.89,82.06,593903.0,81.5279,81.7362,81.2106,81.3792,593903.0
2024-10-11 09:30:00,81.49,83.12,81.28,82.84,389871.0,80.8139,82.4304,80.6056,82.1527,389871.0
2024-10-11 10:00:00,82.81,83.74,82.69,83.5,304819.0,82.1229,83.0452,82.0039,82.8072,304819.0
2024-10-11 10:30:00,83.5,83.71,82.82,83.18,223637.0,82.8072,83.0155,82.1329,82.4899,223637.0
2024-10-11 11:00:00,83.17,83.32,82.82,82.86,166606.0,82.48,82.6287,82.1329,82.1725,166606.0
2024-10-11 11:30:00,82.87,82.98,82.72,82.93,327594.0,82.1824,82.2915,82.0337,82.2419,327594.0
2024-10-11 12:00:00,82.93,83.23,82.86,83.02,264560.0,82.2419,82.5395,82.1725,82.3312,264560.0
2024-10-11 12:30:00,83.02,83.04,82.72,82.99,116854.0,82.3312,82.351,82.0337,82.3014,116854.0
2024-10-11 13:00:00,83.02,83.05,82.9,83.02,171273.0,82.3312,82.3609,82.2122,82.3312,171273.0
2024-10-11 13:30:00,83.03,83.08,82.95,83.0,207682.0,82.3411,82.3907,82.2618,82.3114,207682.0
2024-10-11 14:00:00,82.99,83.24,82.93,83.21,133158.0,82.3014,82.5494,82.2419,82.5196,133158.0
2024-10-11 14:30:00,83.22,83.28,82.99,83.26,159461.0,82.5295,82.589,82.3014,82.5692,159461.0
2024-10-11 15:00:00,83.21,83.28,83.09,83.24,241084.0,82.5196,82.589,82.4006,82.5494,241084.0
2024-10-11 15:30:00,83.25,83.31,82.83,82.86,784008.0,82.5593,82.6188,82.1428,82.1725,784008.0
2024-10-14 09:30:00,83.76,86.3,83.76,86.23,1074053.0,83.0651,85.584,83.0651,85.5146,1074053.0
2024-10-14 10:00:00,86.18,86.23,85.35,85.81,547090.0,85.465,85.5146,84.6419,85.098,547090.0
2024-10-14 10:30:00,85.81,85.81,85.06,85.15,334535.0,85.098,85.098,84.3543,84.4435,334535.0
2024-10-14 11:00:00,85.15,85.51,84.91,85.08,259309.0,84.4435,84.8005,84.2055,84.3741,259309.0
2024-10-14 11:30:00,85.06,85.39,84.96,85.18,194151.0,84.3543,84.6815,84.2551,84.4733,194151.0
2024-10-14 12:00:00,85.16,85.45,85.11,85.3,138759.0,84.4534,84.741,84.4039,84.5923,138759.0
2024-10-14 12:30:00,85.27,85.27,84.88,84.96,139159.0,84.5625,84.5625,84.1758,84.2551,139159.0
2024-10-14 13:00:00,84.97,85.12,84.87,85.05,188496.0,84.265,84.4138,84.1658,84.3444,188496.0
2024-10-14 13:30:00,85.04,85.47,84.9,85.42,223311.0,84.3344,84.7609,84.1956,84.7113,223311.0
2024-10-14 14:00:00,85.39,85.59,85.27,85.32,178298.0,84.6815,84.8799,84.5625,84.6121,178298.0
2024-10-14 14:30:00,85.31,85.64,85.26,85.53,196691.0,84.6022,84.9295,84.5526,84.8204,196691.0
2024-10-14 15:00:00,85.54,85.73,85.33,85.72,249300.0,84.8303,85.0187,84.622,85.0088,249300.0
2024-10-14 15:30:00,85.72,85.89,85.56,85.72,861755.0,85.0088,85.1774,84.8501,85.0088,861755.0
2024-10-15 09:30:00,85.39,86.54,85.37,86.38,774607.0,84.6815,85.822,84.6617,85.6633,774607.0
2024-10-15 10:00:00,86.41,86.56,84.83,84.94,667319.0,85.6931,85.8418,84.1262,84.2353,667319.0
2024-10-15 10:30:00,84.83,84.83,79.47,80.14,3018709.0,84.1262,84.1262,78.8106,79.4751,3018709.0
2024-10-15 11:00:00,80.12,80.7,78.81,79.1,1448685.0,79.4553,80.0304,78.1561,78.4437,1448685.0
2024-10-15 11:30:00,79.07,79.69,78.76,78.97,703992.0,78.414,79.0288,78.1065,78.3148,703992.0
2024-10-15 12:00:00,78.98,79.16,78.2,78.32,760638.0,78.3247,78.5032,77.5512,77.6702,760638.0
2024-10-15 12:30:00,78.34,78.59,77.63,77.71,569561.0,77.69,77.938,76.9859,77.0653,569561.0
2024-10-15 13:00:00,77.7,78.07,77.28,77.7,843838.0,77.0553,77.4223,76.6388,77.0553,843838.0
2024-10-15 13:30:00,77.67,77.82,77.26,77.63,500461.0,77.0256,77.1743,76.619,76.9859,500461.0
2024-10-15 14:00:00,77.63,77.89,77.4,77.5,552005.0,76.9859,77.2438,76.7578,76.857,552005.0
2024-10-15 14:30:00,77.5,77.59,76.62,76.67,922590.0,76.857,76.9462,75.9843,76.0339,922590.0
2024-10-15 15:00:00,76.67,76.75,76.1,76.17,1501218.0,76.0339,76.1132,75.4686,75.538,1501218.0
2024-10-15 15:30:00,76.17,76.56,75.91,76.4,3657463.0,75.538,75.9248,75.2802,75.7661,3657463.0
2024-10-16 09:30:00,77.25,77.25,75.43,76.39,1528328.0,76.6091,76.6091,74.8042,75.7562,1528328.0
2024-10-16 10:00:00,76.41,77.5,76.12,76.99,729397.0,75.776,76.857,75.4884,76.3512,729397.0
2024-10-16 10:30:00,77.01,77.08,76.03,76.06,596221.0,76.3711,76.4405,75.3992,75.4289,596221.0
2024-10-16 11:00:00,76.06,76.22,75.78,76.08,627855.0,75.4289,75.5876,75.1513,75.4488,627855.0
2024-10-16 11:30:00,76.09,76.09,75.35,75.42,588596.0,75.4587,75.4587,74.7248,74.7943,588596.0
2024-10-16 12:00:00,75.42,75.65,75.36,75.43,594101.0,74.7943,75.0223,74.7347,74.8042,594101.0
2024-10-16 12:30:00,75.43,75.49,75.17,75.37,480626.0,74.8042,74.8637,74.5463,74.7447,480626.0
2024-10-16 13:00:00,75.37,75.42,74.89,74.98,588573.0,74.7447,74.7943,74.2686,74.3579,588573.0
2024-10-16 13:30:00,74.98,75.22,74.95,74.96,520783.0,74.3579,74.5959,74.3282,74.3381,520783.0
2024-10-16 14:00:00,74.98,74.98,74.4,74.53,1073095.0,74.3579,74.3579,73.7827,73.9116,1073095.0
2024-10-16 14:30:00,74.52,74.68,74.18,74.31,942877.0,73.9017,74.0604,73.5645,73.6935,942877.0
2024-10-16 15:00:00,74.31,74.51,74.06,74.06,994113.0,73.6935,73.8918,73.4455,73.4455,994113.0
2024-10-16 15:30:00,74.06,74.4,73.87,74.15,2748779.0,73.4455,73.7827,73.2571,73.5348,2748779.0
2024-10-17 09:30:00,76.47,76.6,73.82,74.47,2322528.0,75.8355,75.9645,73.2075,73.8521,2322528.0
2024-10-17 10:00:00,74.51,75.08,74.22,74.81,1145262.0,73.8918,74.4571,73.6042,74.1893,1145262.0
2024-10-17 10:30:00,74.78,74.97,74.15,74.39,640241.0,74.1596,74.348,73.5348,73.7728,640241.0
2024-10-17 11:00:00,74.39,74.82,74.24,74.63,499202.0,73.7728,74.1992,73.624,74.0108,499202.0
2024-10-17 11:30:00,74.65,74.7,74.23,74.61,606617.0,74.0306,74.0802,73.6141,73.991,606617.0
2024-10-17 12:00:00,74.63,74.84,74.5,74.65,465133.0,74.0108,74.2191,73.8819,74.0306,465133.0
2024-10-17 12:30:00,74.67,74.9,74.36,74.7,670353.0,74.0505,74.2786,73.743,74.0802,670353.0
2024-10-17 13:00:00,74.7,75.05,74.44,74.48,644512.0,74.0802,74.4273,73.8224,73.8621,644512.0
2024-10-17 13:30:00,74.48,74.57,74.28,74.39,386946.0,73.8621,73.9513,73.6637,73.7728,386946.0
2024-10-17 14:00:00,74.4,74.49,73.97,74.2,464554.0,73.7827,73.872,73.3563,73.5844,464554.0
2024-10-17 14:30:00,74.2,74.3,73.93,74.11,434889.0,73.5844,73.6835,73.3166,73.4951,434889.0
2024-10-17 15:00:00,74.11,74.15,73.5,73.51,956077.0,73.4951,73.5348,72.8902,72.9001,956077.0
2024-10-17 15:30:00,73.51,73.68,73.03,73.15,2771685.0,72.9001,73.0687,72.4241,72.5431,2771685.0
2024-10-18 09:30:00,74.23,74.23,73.26,73.3,1864431.0,73.6141,73.6141,72.6522,72.6918,1864431.0
2024-10-18 10:00:00,73.31,73.57,73.14,73.52,1010984.0,72.7018,72.9596,72.5332,72.91,1010984.0
2024-10-18 10:30:00,73.52,73.78,73.24,73.24,842596.0,72.91,73.1679,72.6323,72.6323,842596.0
2024-10-18 11:00:00,73.23,73.88,73.2,73.72,462249.0,72.6224,73.267,72.5927,73.1084,462249.0
2024-10-18 11:30:00,73.72,73.78,73.35,73.51,331563.0,73.1084,73.1679,72.7414,72.9001,331563.0
2024-10-18 12:00:00,73.5,73.56,73.23,73.48,286690.0,72.8902,72.9497,72.6224,72.8703,286690.0
2024-10-18 12:30:00,73.49,73.65,73.31,73.41,318728.0,72.8803,73.0389,72.7018,72.8009,318728.0
2024-10-18 13:00:00,73.4,73.49,73.27,73.29,326355.0,72.791,72.8803,72.6621,72.6819,326355.0
2024-10-18 13:30:00,73.29,73.33,72.83,72.87,660647.0,72.6819,72.7216,72.2257,72.2654,660647.0
2024-10-18 14:00:00,72.86,72.88,72.47,72.51,976676.0,72.2555,72.2753,71.8687,71.9084,976676.0
2024-10-18 14:30:00,72.51,72.79,72.45,72.69,575198.0,71.9084,72.1861,71.8489,72.0869,575198.0
2024-10-18 15:00:00,72.69,72.89,72.66,72.8,810588.0,72.0869,72.2852,72.0572,72.196,810588.0
2024-10-18 15:30:00,72.8,72.87,72.57,72.84,2087202.0,72.196,72.2654,71.9679,72.2357,2087202.0
2024-10-21 09:30:00,72.62,73.08,72.08,72.44,1334072.0,72.0175,72.4737,71.482,71.839,1334072.0
2024-10-21 10:00:00,72.45,73.07,72.39,72.83,807481.0,71.8489,72.4637,71.7894,72.2257,807481.0
2024-10-21 10:30:00,72.82,72.91,72.15,72.57,470736.0,72.2158,72.3051,71.5514,71.9679,470736.0
2024-10-21 11:00:00,72.57,72.83,72.47,72.64,485288.0,71.9679,72.2257,71.8687,72.0373,485288.0
2024-10-21 11:30:00,72.6,72.99,72.55,72.7,562020.0,71.9976,72.3844,71.9481,72.0968,562020.0
2024-10-21 12:00:00,72.68,72.76,72.46,72.5,230856.0,72.077,72.1563,71.8588,71.8985,230856.0
2024-10-21 12:30:00,72.52,72.62,72.29,72.56,302261.0,71.9183,72.0175,71.6902,71.958,302261.0
2024-10-21 13:00:00,72.55,72.68,72.44,72.63,210593.0,71.9481,72.077,71.839,72.0274,210593.0
2024-10-21 13:30:00,72.63,72.81,72.56,72.79,272180.0,72.0274,72.2059,71.958,72.1861,272180.0
2024-10-21 14:00:00,72.8,72.95,72.5,72.91,412751.0,72.196,72.3447,71.8985,72.3051,412751.0
2024-10-21 14:30:00,72.91,72.93,72.62,72.65,479075.0,72.3051,72.3249,72.0175,72.0472,479075.0
2024-10-21 15:00:00,72.66,72.79,72.51,72.56,349155.0,72.0572,72.1861,71.9084,71.958,349155.0
2024-10-21 15:30:00,72.56,73.1,72.55,72.86,1223639.0,71.958,72.4935,71.9481,72.2555,1223639.0
2024-10-22 09:30:00,72.6,72.67,71.43,71.95,1615463.0,71.9976,72.0671,70.8374,71.353,1615463.0
2024-10-22 10:00:00,71.94,72.93,71.69,72.67,845290.0,71.3431,72.3249,71.0952,72.0671,845290.0
2024-10-22 10:30:00,72.65,72.85,72.33,72.48,516212.0,72.0472,72.2456,71.7299,71.8786,516212.0
2024-10-22 11:00:00,72.47,72.75,72.29,72.71,559676.0,71.8687,72.1464,71.6902,72.1067,559676.0
2024-10-22 11:30:00,72.71,72.8,72.48,72.58,276752.0,72.1067,72.196,71.8786,71.9778,276752.0
2024-10-22 12:00:00,72.58,72.73,72.45,72.6,293212.0,71.9778,72.1266,71.8489,71.9976,293212.0
2024-10-22 12:30:00,72.61,72.89,72.31,72.86,443468.0,72.0076,72.2852,71.7101,72.2555,443468.0
2024-10-22 13:00:00,72.87,72.93,72.66,72.92,426424.0,72.2654,72.3249,72.0572,72.315,426424.0
2024-10-22 13:30:00,72.92,73.36,72.81,73.31,531746.0,72.315,72.7513,72.2059,72.7018,531746.0
2024-10-22 14:00:00,73.3,73.37,72.92,73.01,446426.0,72.6918,72.7613,72.315,72.4042,446426.0
2024-10-22 14:30:00,73.02,73.07,72.8,72.86,389850.0,72.4142,72.4637,72.196,72.2555,389850.0
2024-10-22 15:00:00,72.85,73.18,72.83,73.03,499712.0,72.2456,72.5728,72.2257,72.4241,499712.0
2024-10-22 15:30:00,73.03,73.41,72.91,72.97,1231103.0,72.4241,72.8009,72.3051,72.3646,1231103.0
2024-10-23 09:30:00,72.37,73.47,72.26,73.15,1236504.0,71.7696,72.8604,71.6605,72.5431,1236504.0
2024-10-23 10:00:00,73.15,73.26,72.61,72.97,990030.0,72.5431,72.6522,72.0076,72.3646,990030.0
2024-10-23 10:30:00,72.94,73.37,72.87,73.0,653200.0,72.3348,72.7613,72.2654,72.3943,653200.0
2024-10-23 11:00:00,72.98,73.18,72.47,72.47,359161.0,72.3745,72.5728,71.8687,71.8687,359161.0
2024-10-23 11:30:00,72.47,73.13,72.45,73.05,593407.0,71.8687,72.5233,71.8489,72.4439,593407.0
2024-10-23 12:00:00,73.05,73.05,72.66,72.76,544899.0,72.4439,72.4439,72.0572,72.1563,544899.0
2024-10-23 12:30:00,72.75,72.99,72.62,72.64,490318.0,72.1464,72.3844,72.0175,72.0373,490318.0
2024-10-23 13:00:00,72.63,72.63,72.1,72.17,452252.0,72.0274,72.0274,71.5018,71.5712,452252.0
2024-10-23 13:30:00,72.15,72.21,71.78,71.84,482572.0,71.5514,71.6109,71.1845,71.244,482572.0
2024-10-23 14:00:00,71.84,71.88,71.56,71.75,455214.0,71.244,71.2836,70.9663,71.1547,455214.0
2024-10-23 14:30:00,71.74,72.45,71.67,72.44,757773.0,71.1448,71.8489,71.0754,71.839,757773.0
2024-10-23 15:00:00,72.44,72.88,72.36,72.75,866808.0,71.839,72.2753,71.7596,72.1464,866808.0
2024-10-23 15:30:00,72.75,73.17,72.62,73.03,2152048.0,72.1464,72.5629,72.0175,72.4241,2152048.0
2024-10-24 09:30:00,76.18,77.48,74.45,75.19,4449445.0,75.5479,76.8372,73.8323,74.5662,4449445.0
2024-10-24 10:00:00,75.16,76.1,75.09,75.42,1591900.0,74.5364,75.4686,74.467,74.7943,1591900.0
2024-10-24 10:30:00,75.44,75.98,75.33,75.41,669393.0,74.8141,75.3496,74.705,74.7843,669393.0
2024-10-24 11:00:00,75.43,76.12,75.21,75.57,784541.0,74.8042,75.4884,74.586,74.943,784541.0
2024-10-24 11:30:00,75.56,75.9,75.32,75.6,618211.0,74.9331,75.2703,74.6951,74.9728,618211.0
2024-10-24 12:00:00,75.59,75.7,74.58,75.07,587929.0,74.9628,75.0719,73.9612,74.4472,587929.0
2024-10-24 12:30:00,75.09,75.45,74.91,75.28,641900.0,74.467,74.824,74.2885,74.6554,641900.0
2024-10-24 13:00:00,75.26,75.54,75.19,75.39,393266.0,74.6356,74.9133,74.5662,74.7645,393266.0
2024-10-24 13:30:00,75.43,75.67,75.38,75.59,431103.0,74.8042,75.0422,74.7546,74.9628,431103.0
2024-10-24 14:00:00,75.6,76.14,75.47,76.0,609548.0,74.9728,75.5083,74.8438,75.3694,609548.0
2024-10-24 14:30:00,76.01,76.53,75.99,76.48,723598.0,75.3794,75.895,75.3595,75.8455,723598.0
2024-10-24 15:00:00,76.48,76.86,76.11,76.74,1001777.0,75.8455,76.2223,75.4785,76.1033,1001777.0
2024-10-24 15:30:00,76.75,76.84,76.26,76.57,1997092.0,76.1132,76.2025,75.6273,75.9347,1997092.0
2024-10-25 09:30:00,77.47,78.48,77.08,78.31,1618736.0,76.8272,77.8289,76.4405,77.6603,1618736.0
2024-10-25 10:00:00,78.3,79.48,78.07,79.39,1557145.0,77.6504,78.8206,77.4223,78.7313,1557145.0
2024-10-25 10:30:00,79.38,79.6,78.55,78.75,1081551.0,78.7214,78.9396,77.8983,78.0966,1081551.0
2024-10-25 11:00:00,78.73,79.11,78.54,78.86,608315.0,78.0768,78.4536,77.8884,78.2057,608315.0
2024-10-25 11:30:00,78.86,79.23,78.74,79.11,461797.0,78.2057,78.5726,78.0867,78.4536,461797.0
2024-10-25 12:00:00,79.07,79.25,78.99,79.16,259106.0,78.414,78.5925,78.3346,78.5032,259106.0
2024-10-25 12:30:00,79.16,79.37,79.01,79.17,385852.0,78.5032,78.7115,78.3545,78.5131,385852.0
2024-10-25 13:00:00,79.18,79.26,78.7,78.85,435785.0,78.5231,78.6024,78.047,78.1958,435785.0
2024-10-25 13:30:00,78.85,78.97,78.45,78.51,394586.0,78.1958,78.3148,77.7991,77.8586,394586.0
2024-10-25 14:00:00,78.52,78.73,78.21,78.62,306475.0,77.8685,78.0768,77.5611,77.9677,306475.0
2024-10-25 14:30:00,78.63,78.7,78.43,78.61,357690.0,77.9776,78.047,77.7793,77.9578,357690.0
2024-10-25 15:00:00,78.6,78.6,78.01,78.2,530503.0,77.9479,77.9479,77.3628,77.5512,530503.0
2024-10-25 15:30:00,78.2,78.3,77.63,77.68,1297768.0,77.5512,77.6504,76.9859,77.0355,1297768.0
2024-10-28 09:30:00,77.17,78.03,77.12,77.35,647260.0,76.5297,77.3826,76.4801,76.7082,647260.0
2024-10-28 10:00:00,77.33,77.49,76.92,77.1,705208.0,76.6884,76.8471,76.2818,76.4603,705208.0
2024-10-28 10:30:00,77.11,77.17,76.58,76.64,305363.0,76.4702,76.5297,75.9446,76.0041,305363.0
2024-10-28 11:00:00,76.63,76.99,76.23,76.31,601943.0,75.9942,76.3512,75.5975,75.6769,601943.0
2024-10-28 11:30:00,76.32,76.35,75.76,75.94,550189.0,75.6868,75.7165,75.1314,75.3099,550189.0
2024-10-28 12:00:00,75.94,76.18,75.82,76.0,345408.0,75.3099,75.5479,75.1909,75.3694,345408.0
2024-10-28 12:30:00,76.0,76.03,75.68,75.75,350061.0,75.3694,75.3992,75.0521,75.1215,350061.0
2024-10-28 13:00:00,75.75,75.83,75.59,75.77,264163.0,75.1215,75.2009,74.9628,75.1413,264163.0
2024-10-28 13:30:00,75.79,75.79,75.54,75.67,210164.0,75.1612,75.1612,74.9133,75.0422,210164.0
2024-10-28 14:00:00,75.66,75.68,75.39,75.4,221721.0,75.0323,75.0521,74.7645,74.7744,221721.0
2024-10-28 14:30:00,75.4,75.52,75.18,75.42,247488.0,74.7744,74.8934,74.5562,74.7943,247488.0
2024-10-28 15:00:00,75.42,75.71,75.35,75.54,435894.0,74.7943,75.0818,74.7248,74.9133,435894.0
2024-10-28 15:30:00,75.56,75.67,75.4,75.47,973232.0,74.9331,75.0422,74.7744,74.8438,973232.0
2024-10-29 09:30:00,75.85,76.65,75.44,76.64,560129.0,75.2207,76.014,74.8141,76.0041,560129.0
2024-10-29 10:00:00,76.64,76.93,76.36,76.47,469009.0,76.0041,76.2917,75.7265,75.8355,469009.0
2024-10-29 10:30:00,76.47,76.74,76.39,76.6,267331.0,75.8355,76.1033,75.7562,75.9645,267331.0
2024-10-29 11:00:00,76.6,76.64,76.36,76.49,167620.0,75.9645,76.0041,75.7265,75.8554,167620.0
2024-10-29 11:30:00,76.5,77.06,76.43,77.05,206217.0,75.8653,76.4206,75.7959,76.4107,206217.0
2024-10-29 12:00:00,77.04,77.29,77.01,77.11,225599.0,76.4008,76.6487,76.3711,76.4702,225599.0
2024-10-29 12:30:00,77.12,77.16,76.84,77.01,194644.0,76.4801,76.5198,76.2025,76.3711,194644.0
2024-10-29 13:00:00,77.01,77.48,77.01,77.15,260669.0,76.3711,76.8372,76.3711,76.5099,260669.0
2024-10-29 13:30:00,77.14,77.65,77.1,77.6,450977.0,76.5,77.0058,76.4603,76.9562,450977.0
2024-10-29 14:00:00,77.59,77.89,77.55,77.68,456722.0,76.9462,77.2438,76.9066,77.0355,456722.0
2024-10-29 14:30:00,77.67,77.76,77.5,77.69,535779.0,77.0256,77.1148,76.857,77.0454,535779.0
2024-10-29 15:00:00,77.69,78.36,77.63,78.29,703837.0,77.0454,77.7099,76.9859,77.6404,703837.0
2024-10-29 15:30:00,78.28,78.74,78.04,78.31,1528413.0,77.6305,78.0867,77.3925,77.6603,1528413.0
2024-10-30 09:30:00,76.86,77.04,75.85,76.63,850175.0,76.2223,76.4008,75.2207,75.9942,850175.0
2024-10-30 10:00:00,76.6,77.15,76.6,76.79,342880.0,75.9645,76.5099,75.9645,76.1529,342880.0
2024-10-30 10:30:00,76.8,76.85,76.51,76.67,250125.0,76.1628,76.2124,75.8752,76.0339,250125.0
2024-10-30 11:00:00,76.63,76.71,76.4,76.71,358402.0,75.9942,76.0735,75.7661,76.0735,358402.0
2024-10-30 11:30:00,76.72,76.72,76.26,76.29,237227.0,76.0835,76.0835,75.6273,75.657,237227.0
2024-10-30 12:00:00,76.27,76.61,76.17,76.51,334371.0,75.6372,75.9744,75.538,75.8752,334371.0
2024-10-30 12:30:00,76.51,77.05,76.47,76.98,393873.0,75.8752,76.4107,75.8355,76.3413,393873.0
2024-10-30 13:00:00,76.98,77.0,76.75,76.88,183716.0,76.3413,76.3611,76.1132,76.2421,183716.0
2024-10-30 13:30:00,76.87,77.15,76.61,77.04,321301.0,76.2322,76.5099,75.9744,76.4008,321301.0
2024-10-30 14:00:00,77.04,77.11,76.92,76.94,357443.0,76.4008,76.4702,76.2818,76.3016,357443.0
2024-10-30 14:30:00,76.94,77.2,76.93,77.04,315668.0,76.3016,76.5595,76.2917,76.4008,315668.0
2024-10-30 15:00:00,77.04,77.04,76.52,76.53,247609.0,76.4008,76.4008,75.8851,75.895,247609.0
2024-10-30 15:30:00,76.53,76.88,76.37,76.42,1380160.0,75.895,76.2421,75.7364,75.786,1380160.0
2024-10-31 09:30:00,76.08,76.1,73.93,74.07,913523.0,75.4488,75.4686,73.3166,73.4555,913523.0
2024-10-31 10:00:00,74.05,74.85,73.83,74.53,517796.0,73.4356,74.229,73.2174,73.9116,517796.0
2024-10-31 10:30:00,74.56,74.69,73.93,73.96,438598.0,73.9414,74.0703,73.3166,73.3464,438598.0
2024-10-31 11:00:00,73.96,74.19,73.76,73.93,401017.0,73.3464,73.5745,73.148,73.3166,401017.0
2024-10-31 11:30:00,73.93,73.97,73.47,73.94,267748.0,73.3166,73.3563,72.8604,73.3265,267748.0
2024-10-31 12:00:00,73.92,73.95,73.64,73.86,314840.0,73.3067,73.3364,73.029,73.2472,314840.0
2024-10-31 12:30:00,73.86,74.0,73.68,73.91,261062.0,73.2472,73.386,73.0687,73.2968,261062.0
2024-10-31 13:00:00,73.91,74.17,73.85,73.91,245088.0,73.2968,73.5546,73.2373,73.2968,245088.0
2024-10-31 13:30:00,73.89,73.96,73.56,73.6,246061.0,73.2769,73.3464,72.9497,72.9894,246061.0
2024-10-31 14:00:00,73.59,73.74,73.45,73.73,288521.0,72.9794,73.1282,72.8406,73.1183,288521.0
2024-10-31 14:30:00,73.73,73.95,73.54,73.91,315866.0,73.1183,73.3364,72.9299,73.2968,315866.0
2024-10-31 15:00:00,73.94,74.18,73.93,73.95,327146.0,73.3265,73.5645,73.3166,73.3364,327146.0
2024-10-31 15:30:00,73.96,74.65,73.96,74.25,1520477.0,73.3464,74.0306,73.3464,73.634,1520477.0
2024-11-01 09:30:00,74.36,75.06,74.06,74.77,477278.0,73.743,74.4372,73.4455,74.1496,477278.0
2024-11-01 10:00:00,74.79,75.24,74.36,75.18,418416.0,74.1695,74.6157,73.743,74.5562,418416.0
2024-11-01 10:30:00,75.21,75.35,74.52,74.78,320965.0,74.586,74.7248,73.9017,74.1596,320965.0
2024-11-01 11:00:00,74.76,75.21,74.52,75.15,242188.0,74.1397,74.586,73.9017,74.5265,242188.0
2024-11-01 11:30:00,75.15,75.21,74.88,75.14,188995.0,74.5265,74.586,74.2587,74.5166,188995.0
2024-11-01 12:00:00,75.12,75.47,75.11,75.26,317217.0,74.4967,74.8438,74.4868,74.6356,317217.0
2024-11-01 12:30:00,75.27,75.42,75.03,75.37,175651.0,74.6455,74.7943,74.4075,74.7447,175651.0
2024-11-01 13:00:00,75.38,75.47,75.02,75.39,199310.0,74.7546,74.8438,74.3976,74.7645,199310.0
2024-11-01 13:30:00,75.4,75.43,74.65,74.78,448236.0,74.7744,74.8042,74.0306,74.1596,448236.0
2024-11-01 14:00:00,74.76,74.84,74.5,74.77,325076.0,74.1397,74.2191,73.8819,74.1496,325076.0
2024-11-01 14:30:00,74.76,74.85,74.58,74.81,232972.0,74.1397,74.229,73.9612,74.1893,232972.0
2024-11-01 15:00:00,74.83,75.13,74.65,74.87,377369.0,74.2091,74.5067,74.0306,74.2488,377369.0
2024-11-01 15:30:00,74.89,74.96,74.38,74.79,915537.0,74.2686,74.3381,73.7629,74.1695,915537.0
2024-11-04 09:30:00,74.49,74.98,73.76,74.56,737797.0,73.872,74.3579,73.148,73.9414,737797.0
2024-11-04 10:00:00,74.5,74.55,74.11,74.55,262125.0,73.8819,73.9315,73.4951,73.9315,262125.0
2024-11-04 10:30:00,74.54,74.68,74.23,74.34,304227.0,73.9216,74.0604,73.6141,73.7232,304227.0
2024-11-04 11:00:00,74.38,74.65,74.35,74.5,348306.0,73.7629,74.0306,73.7331,73.8819,348306.0
2024-11-04 11:30:00,74.48,74.52,74.04,74.2,235164.0,73.8621,73.9017,73.4257,73.5844,235164.0
2024-11-04 12:00:00,74.2,74.36,73.95,74.36,219199.0,73.5844,73.743,73.3364,73.743,219199.0
2024-11-04 12:30:00,74.38,74.43,74.18,74.21,253194.0,73.7629,73.8125,73.5645,73.5943,253194.0
2024-11-04 13:00:00,74.2,74.32,73.98,74.14,121847.0,73.5844,73.7034,73.3662,73.5249,121847.0
2024-11-04 13:30:00,74.13,74.42,74.1,74.22,169384.0,73.515,73.8025,73.4852,73.6042,169384.0
2024-11-04 14:00:00,74.25,74.36,74.13,74.17,133973.0,73.634,73.743,73.515,73.5546,133973.0
2024-11-04 14:30:00,74.15,74.34,74.09,74.22,169033.0,73.5348,73.7232,73.4753,73.6042,169033.0
2024-11-04 15:00:00,74.23,74.35,74.14,74.25,206315.0,73.6141,73.7331,73.5249,73.634,206315.0
2024-11-04 15:30:00,74.25,74.25,73.89,74.17,612030.0,73.634,73.634,73.2769,73.5546,612030.0
2024-11-05 09:30:00,74.43,76.6,74.43,76.55,899944.0,73.8125,75.9645,73.8125,75.9149,899944.0
2024-11-05 10:00:00,76.58,76.79,75.88,75.95,466033.0,75.9446,76.1529,75.2504,75.3199,466033.0
2024-11-05 10:30:00,75.93,76.5,75.88,76.01,194029.0,75.3,75.8653,75.2504,75.3794,194029.0
2024-11-05 11:00:00,76.01,76.25,75.93,76.21,126832.0,75.3794,75.6174,75.3,75.5777,126832.0
2024-11-05 11:30:00,76.21,76.42,76.04,76.31,187605.0,75.5777,75.786,75.4091,75.6769,187605.0
2024-11-05 12:00:00,76.24,76.46,76.22,76.26,135316.0,75.6074,75.8256,75.5876,75.6273,135316.0
2024-11-05 12:30:00,76.27,76.32,76.07,76.13,72499.0,75.6372,75.6868,75.4389,75.4984,72499.0
2024-11-05 13:00:00,76.13,76.24,75.98,76.05,90624.0,75.4984,75.6074,75.3496,75.419,90624.0
2024-11-05 13:30:00,76.06,76.08,75.75,75.81,99704.0,75.4289,75.4488,75.1215,75.181,99704.0
2024-11-05 14:00:00,75.82,76.01,75.78,75.88,111877.0,75.1909,75.3794,75.1513,75.2504,111877.0
2024-11-05 14:30:00,75.88,75.97,75.52,75.59,132325.0,75.2504,75.3397,74.8934,74.9628,132325.0
2024-11-05 15:00:00,75.56,76.02,75.52,76.01,127107.0,74.9331,75.3893,74.8934,75.3794,127107.0
2024-11-05 15:30:00,76.01,76.45,75.69,76.44,870795.0,75.3794,75.8157,75.062,75.8058,870795.0
2024-11-06 09:30:00,77.68,78.09,75.61,75.73,1023382.0,77.0355,77.4421,74.9827,75.1017,1023382.0
2024-11-06 10:00:00,75.75,76.59,75.57,76.24,646302.0,75.1215,75.9545,74.943,75.6074,646302.0
2024-11-06 10:30:00,76.25,76.33,75.5,75.68,454834.0,75.6174,75.6967,74.8736,75.0521,454834.0
2024-11-06 11:00:00,75.69,75.91,75.23,75.48,526965.0,75.062,75.2802,74.6058,74.8538,526965.0
2024-11-06 11:30:00,75.5,75.87,75.45,75.74,375191.0,74.8736,75.2405,74.824,75.1116,375191.0
2024-11-06 12:00:00,75.74,75.81,75.34,75.48,481129.0,75.1116,75.181,74.7149,74.8538,481129.0
2024-11-06 12:30:00,75.48,76.18,75.45,76.17,512501.0,74.8538,75.5479,74.824,75.538,512501.0
2024-11-06 13:00:00,76.16,76.81,76.14,76.63,330346.0,75.5281,76.1727,75.5083,75.9942,330346.0
2024-11-06 13:30:00,76.64,77.25,76.64,76.98,595001.0,76.0041,76.6091,76.0041,76.3413,595001.0
2024-11-06 14:00:00,76.98,77.03,76.61,76.87,268534.0,76.3413,76.3909,75.9744,76.2322,268534.0
2024-11-06 14:30:00,76.86,77.02,76.75,76.91,251436.0,76.2223,76.381,76.1132,76.2719,251436.0
2024-11-06 15:00:00,76.9,77.39,76.76,77.25,961560.0,76.262,76.7479,76.1231,76.6091,961560.0
2024-11-06 15:30:00,77.26,77.43,76.68,76.8,1347907.0,76.619,76.7876,76.0438,76.1628,1347907.0
2024-11-07 09:30:00,78.21,78.27,77.35,78.26,812824.0,77.5611,77.6206,76.7082,77.6107,812824.0
2024-11-07 10:00:00,78.22,78.23,77.68,77.79,533703.0,77.571,77.5809,77.0355,77.1446,533703.0
2024-11-07 10:30:00,77.79,78.24,77.72,78.14,321756.0,77.1446,77.5909,77.0752,77.4917,321756.0
2024-11-07 11:00:00,78.14,78.21,77.86,78.0,300730.0,77.4917,77.5611,77.214,77.3528,300730.0
2024-11-07 11:30:00,78.01,78.53,77.98,78.53,339679.0,77.3628,77.8784,77.333,77.8784,339679.0
2024-11-07 12:00:00,78.5,78.78,78.41,78.61,389157.0,77.8487,78.1264,77.7594,77.9578,389157.0
2024-11-07 12:30:00,78.6,79.1,78.5,79.1,376841.0,77.9479,78.4437,77.8487,78.4437,376841.0
2024-11-07 13:00:00,79.1,79.18,78.85,78.9,249714.0,78.4437,78.5231,78.1958,78.2454,249714.0
2024-11-07 13:30:00,78.9,79.02,78.78,78.89,245210.0,78.2454,78.3644,78.1264,78.2355,245210.0
2024-11-07 14:00:00,78.89,79.05,78.62,78.78,235627.0,78.2355,78.3941,77.9677,78.1264,235627.0
2024-11-07 14:30:00,78.78,79.15,78.75,79.04,414654.0,78.1264,78.4933,78.0966,78.3842,414654.0
2024-11-07 15:00:00,79.03,79.15,78.8,79.13,536826.0,78.3743,78.4933,78.1462,78.4735,536826.0
2024-11-07 15:30:00,79.12,79.47,79.09,79.21,1056802.0,78.4636,78.8106,78.4338,78.5528,1056802.0
2024-11-08 09:30:00,78.83,79.36,78.6,79.03,486302.0,78.176,78.7016,77.9479,78.3743,486302.0
2024-11-08 10:00:00,79.02,79.09,78.31,78.55,320572.0,78.3644,78.4338,77.6603,77.8983,320572.0
2024-11-08 10:30:00,78.54,78.75,78.36,78.64,251955.0,77.8884,78.0966,77.7099,77.9875,251955.0
2024-11-08 11:00:00,78.63,79.01,78.55,78.61,230688.0,77.9776,78.3545,77.8983,77.9578,230688.0
2024-11-08 11:30:00,78.61,78.74,78.26,78.61,296409.0,77.9578,78.0867,77.6107,77.9578,296409.0
2024-11-08 12:00:00,78.61,78.65,78.18,78.24,174890.0,77.9578,77.9975,77.5314,77.5909,174890.0
2024-11-08 12:30:00,78.24,78.34,78.11,78.13,178392.0,77.5909,77.69,77.4619,77.4818,178392.0
2024-11-08 13:00:00,78.14,78.26,78.07,78.23,129762.0,77.4917,77.6107,77.4223,77.5809,129762.0
2024-11-08 13:30:00,78.22,78.37,77.95,77.97,214488.0,77.571,77.7198,77.3033,77.3231,214488.0
2024-11-08 14:00:00,77.94,78.21,77.92,78.19,181635.0,77.2933,77.5611,77.2735,77.5413,181635.0
2024-11-08 14:30:00,78.17,78.17,77.64,77.68,202326.0,77.5214,77.5214,76.9958,77.0355,202326.0
2024-11-08 15:00:00,77.71,77.71,77.47,77.65,209116.0,77.0653,77.0653,76.8272,77.0058,209116.0
2024-11-08 15:30:00,77.66,78.23,77.53,78.2,801858.0,77.0157,77.5809,76.8867,77.5512,801858.0
2024-11-11 09:30:00,77.43,77.89,74.84,75.1,1137701.0,76.7876,77.2438,74.2191,74.4769,1137701.0
2024-11-11 10:00:00,75.13,76.26,75.13,75.88,510813.0,74.5067,75.6273,74.5067,75.2504,510813.0
2024-11-11 10:30:00,75.88,76.19,75.66,76.05,373492.0,75.2504,75.5579,75.0323,75.419,373492.0
2024-11-11 11:00:00,76.04,76.39,75.87,76.01,411244.0,75.4091,75.7562,75.2405,75.3794,411244.0
2024-11-11 11:30:00,76.04,76.32,75.86,76.16,386516.0,75.4091,75.6868,75.2306,75.5281,386516.0
2024-11-11 12:00:00,76.16,76.18,75.78,75.86,373067.0,75.5281,75.5479,75.1513,75.2306,373067.0
2024-11-11 12:30:00,75.86,75.92,75.49,75.5,390433.0,75.2306,75.2901,74.8637,74.8736,390433.0
2024-11-11 13:00:00,75.5,75.6,75.15,75.6,515172.0,74.8736,74.9728,74.5265,74.9728,515172.0
2024-11-11 13:30:00,75.59,75.73,75.42,75.44,193649.0,74.9628,75.1017,74.7943,74.8141,193649.0
2024-11-11 14:00:00,75.43,75.57,75.21,75.24,204590.0,74.8042,74.943,74.586,74.6157,204590.0
2024-11-11 14:30:00,75.24,75.58,75.18,75.58,237508.0,74.6157,74.9529,74.5562,74.9529,237508.0
2024-11-11 15:00:00,75.58,76.11,75.53,76.06,345598.0,74.9529,75.4785,74.9033,75.4289,345598.0
2024-11-11 15:30:00,76.05,76.21,75.89,76.17,910669.0,75.419,75.5777,75.2604,75.538,910669.0
2024-11-12 09:30:00,76.43,76.67,75.47,76.22,953716.0,75.7959,76.0339,74.8438,75.5876,953716.0
2024-11-12 10:00:00,76.22,76.3,75.86,75.96,302744.0,75.5876,75.667,75.2306,75.3298,302744.0
2024-11-12 10:30:00,75.96,75.99,75.54,75.67,216581.0,75.3298,75.3595,74.9133,75.0422,216581.0
2024-11-12 11:00:00,75.67,75.76,75.48,75.56,416660.0,75.0422,75.1314,74.8538,74.9331,416660.0
2024-11-12 11:30:00,75.56,75.65,74.98,75.01,504247.0,74.9331,75.0223,74.3579,74.3877,504247.0
2024-11-12 12:00:00,75.0,75.23,74.95,75.22,286416.0,74.3777,74.6058,74.3282,74.5959,286416.0
2024-11-12 12:30:00,75.2,75.23,74.68,74.69,292898.0,74.5761,74.6058,74.0604,74.0703,292898.0
2024-11-12 13:00:00,74.66,75.23,74.66,75.19,180696.0,74.0406,74.6058,74.0406,74.5662,180696.0
2024-11-12 13:30:00,75.17,75.36,75.14,75.17,332061.0,74.5463,74.7347,74.5166,74.5463,332061.0
2024-11-12 14:00:00,75.16,75.35,75.11,75.24,185336.0,74.5364,74.7248,74.4868,74.6157,185336.0
2024-11-12 14:30:00,75.25,75.61,75.25,75.45,175465.0,74.6257,74.9827,74.6257,74.824,175465.0
2024-11-12 15:00:00,75.45,75.8,75.4,75.69,262746.0,74.824,75.1711,74.7744,75.062,262746.0
2024-11-12 15:30:00,75.69,75.79,75.53,75.7,732259.0,75.062,75.1612,74.9033,75.0719,732259.0
2024-11-13 09:30:00,74.52,75.07,74.22,74.34,625696.0,73.9017,74.4472,73.6042,73.7232,625696.0
2024-11-13 10:00:00,74.34,74.34,73.77,73.77,385310.0,73.7232,73.7232,73.1579,73.1579,385310.0
2024-11-13 10:30:00,73.78,74.15,73.62,74.06,436874.0,73.1679,73.5348,73.0092,73.4455,436874.0
2024-11-13 11:00:00,74.06,74.07,73.58,73.94,451397.0,73.4455,73.4555,72.9695,73.3265,451397.0
2024-11-13 11:30:00,73.92,74.05,73.71,73.9,273208.0,73.3067,73.4356,73.0984,73.2869,273208.0
2024-11-13 12:00:00,73.89,73.99,73.7,73.81,254189.0,73.2769,73.3761,73.0885,73.1976,254189.0
2024-11-13 12:30:00,73.83,73.83,73.51,73.64,275540.0,73.2174,73.2174,72.9001,73.029,275540.0
2024-11-13 13:00:00,73.65,73.98,73.64,73.89,236923.0,73.0389,73.3662,73.029,73.2769,236923.0
2024-11-13 13:30:00,73.85,74.17,73.81,74.1,273198.0,73.2373,73.5546,73.1976,73.4852,273198.0
2024-11-13 14:00:00,74.1,74.16,73.88,74.09,212564.0,73.4852,73.5447,73.267,73.4753,212564.0
2024-11-13 14:30:00,74.09,74.1,73.76,73.96,196487.0,73.4753,73.4852,73.148,73.3464,196487.0
2024-11-13 15:00:00,73.94,74.05,73.78,73.87,283079.0,73.3265,73.4356,73.1679,73.2571,283079.0
2024-11-13 15:30:00,73.86,74.08,73.64,73.89,970210.0,73.2472,73.4654,73.029,73.2769,970210.0
2024-11-14 09:30:00,75.52,75.64,74.67,75.03,851390.0,74.8934,75.0124,74.0505,74.4075,851390.0
2024-11-14 10:00:00,75.03,75.5,74.92,75.42,423642.0,74.4075,74.8736,74.2984,74.7943,423642.0
2024-11-14 10:30:00,75.41,75.51,75.19,75.24,237404.0,74.7843,74.8835,74.5662,74.6157,237404.0
2024-11-14 11:00:00,75.23,75.45,75.22,75.26,255303.0,74.6058,74.824,74.5959,74.6356,255303.0
2024-11-14 11:30:00,75.25,75.28,74.94,74.96,219365.0,74.6257,74.6554,74.3182,74.3381,219365.0
2024-11-14 12:00:00,74.95,75.07,74.53,74.64,167451.0,74.3282,74.4472,73.9116,74.0207,167451.0
2024-11-14 12:30:00,74.65,75.28,74.49,75.0,226937.0,74.0306,74.6554,73.872,74.3777,226937.0
2024-11-14 13:00:00,75.0,75.13,74.91,74.98,250774.0,74.3777,74.5067,74.2885,74.3579,250774.0
2024-11-14 13:30:00,74.98,75.04,74.69,74.85,390486.0,74.3579,74.4174,74.0703,74.229,390486.0
2024-11-14 14:00:00,74.87,75.28,74.86,75.2,460272.0,74.2488,74.6554,74.2389,74.5761,460272.0
2024-11-14 14:30:00,75.21,75.23,75.01,75.04,255522.0,74.586,74.6058,74.3877,74.4174,255522.0
2024-11-14 15:00:00,75.03,75.05,74.56,74.77,329231.0,74.4075,74.4273,73.9414,74.1496,329231.0
2024-11-14 15:30:00,74.77,75.0,74.6,74.82,876037.0,74.1496,74.3777,73.9811,74.1992,876037.0
2024-11-15 09:30:00,71.54,72.71,71.2,72.42,1592588.0,70.9464,72.1067,70.6093,71.8191,1592588.0
2024-11-15 10:00:00,72.43,72.66,71.99,72.1,425598.0,71.8291,72.0572,71.3927,71.5018,425598.0
2024-11-15 10:30:00,72.1,72.16,71.38,71.48,501919.0,71.5018,71.5613,70.7878,70.8869,501919.0
2024-11-15 11:00:00,71.47,71.58,71.14,71.34,371611.0,70.877,70.9861,70.5498,70.7481,371611.0
2024-11-15 11:30:00,71.34,71.42,70.72,70.84,431252.0,70.7481,70.8274,70.1332,70.2523,431252.0
2024-11-15 12:00:00,70.84,71.09,70.65,70.92,333338.0,70.2523,70.5002,70.0638,70.3316,333338.0
2024-11-15 12:30:00,70.91,71.1,70.68,70.73,280826.0,70.3217,70.5101,70.0936,70.1432,280826.0
2024-11-15 13:00:00,70.72,70.76,70.49,70.56,635152.0,70.1332,70.1729,69.9052,69.9746,635152.0
2024-11-15 13:30:00,70.53,70.81,70.38,70.47,288704.0,69.9448,70.2225,69.7961,69.8853,288704.0
2024-11-15 14:00:00,70.47,70.59,70.25,70.47,295732.0,69.8853,70.0043,69.6671,69.8853,295732.0
2024-11-15 14:30:00,70.47,70.73,70.39,70.39,307860.0,69.8853,70.1432,69.806,69.806,307860.0
2024-11-15 15:00:00,70.39,70.48,70.18,70.45,601052.0,69.806,69.8952,69.5977,69.8655,601052.0
2024-11-15 15:30:00,70.44,70.53,69.98,70.03,1796883.0,69.8556,69.9448,69.3994,69.449,1796883.0
2024-11-18 09:30:00,70.0,70.6,69.63,70.01,970054.0,69.4192,70.0142,69.0523,69.4291,970054.0
2024-11-18 10:00:00,70.0,70.61,69.92,70.5,614525.0,69.4192,70.0242,69.3399,69.9151,614525.0
2024-11-18 10:30:00,70.5,70.77,70.25,70.35,360304.0,69.9151,70.1828,69.6671,69.7663,360304.0
2024-11-18 11:00:00,70.37,70.66,70.32,70.56,264849.0,69.7862,70.0737,69.7366,69.9746,264849.0
2024-11-18 11:30:00,70.56,70.77,70.36,70.45,232838.0,69.9746,70.1828,69.7762,69.8655,232838.0
2024-11-18 12:00:00,70.46,70.52,70.25,70.39,154777.0,69.8754,69.9349,69.6671,69.806,154777.0
2024-11-18 12:30:00,70.39,70.61,70.3,70.6,240423.0,69.806,70.0242,69.7167,70.0142,240423.0
2024-11-18 13:00:00,70.59,70.76,70.42,70.67,281332.0,70.0043,70.1729,69.8357,70.0837,281332.0
2024-11-18 13:30:00,70.68,70.77,70.4,70.75,303991.0,70.0936,70.1828,69.8159,70.163,303991.0
2024-11-18 14:00:00,70.75,70.8,70.3,70.38,226688.0,70.163,70.2126,69.7167,69.7961,226688.0
2024-11-18 14:30:00,70.37,70.55,70.31,70.48,129117.0,69.7862,69.9647,69.7266,69.8952,129117.0
2024-11-18 15:00:00,70.48,70.71,70.42,70.54,402046.0,69.8952,70.1233,69.8357,69.9547,402046.0
2024-11-18 15:30:00,70.54,70.62,70.24,70.59,986986.0,69.9547,70.0341,69.6572,70.0043,986986.0
2024-11-19 09:30:00,70.05,70.47,69.65,69.93,380789.0,69.4688,69.8853,69.0721,69.3498,380789.0
2024-11-19 10:00:00,69.91,69.94,69.59,69.88,302620.0,69.33,69.3597,69.0126,69.3002,302620.0
2024-11-19 10:30:00,69.87,70.1,69.77,69.95,284714.0,69.2903,69.5184,69.1911,69.3696,284714.0
2024-11-19 11:00:00,69.97,70.16,69.81,70.04,249674.0,69.3895,69.5779,69.2308,69.4589,249674.0
2024-11-19 11:30:00,70.03,70.15,69.61,69.66,311466.0,69.449,69.568,69.0325,69.082,311466.0
2024-11-19 12:00:00,69.66,69.78,69.56,69.74,236476.0,69.082,69.201,68.9829,69.1614,236476.0
2024-11-19 12:30:00,69.73,69.84,69.58,69.61,194246.0,69.1515,69.2605,69.0027,69.0325,194246.0
2024-11-19 13:00:00,69.61,70.04,69.57,70.03,153356.0,69.0325,69.4589,68.9928,69.449,153356.0
2024-11-19 13:30:00,70.02,70.52,70.0,70.5,150240.0,69.4391,69.9349,69.4192,69.9151,150240.0
2024-11-19 14:00:00,70.49,70.52,70.22,70.22,119553.0,69.9052,69.9349,69.6374,69.6374,119553.0
2024-11-19 14:30:00,70.24,70.33,70.11,70.2,164549.0,69.6572,69.7465,69.5283,69.6176,164549.0
2024-11-19 15:00:00,70.2,70.28,70.12,70.19,170823.0,69.6176,69.6969,69.5382,69.6076,170823.0
2024-11-19 15:30:00,70.18,70.31,70.07,70.18,526441.0,69.5977,69.7266,69.4886,69.5977,526441.0
2024-11-20 09:30:00,69.87,70.21,69.46,69.94,385659.0,69.2903,69.6275,68.8837,69.3597,385659.0
2024-11-20 10:00:00,69.92,70.1,69.54,69.76,418381.0,69.3399,69.5184,68.963,69.1812,418381.0
2024-11-20 10:30:00,69.76,70.22,69.66,69.91,211830.0,69.1812,69.6374,69.082,69.33,211830.0
2024-11-20 11:00:00,69.92,70.02,69.51,69.53,182438.0,69.3399,69.4391,68.9333,68.9531,182438.0
2024-11-20 11:30:00,69.53,69.92,69.31,69.84,186777.0,68.9531,69.3399,68.7349,69.2605,186777.0
2024-11-20 12:00:00,69.84,69.87,69.31,69.57,165192.0,69.2605,69.2903,68.7349,68.9928,165192.0
2024-11-20 12:30:00,69.55,69.68,69.42,69.47,130418.0,68.973,69.1019,68.844,68.8936,130418.0
2024-11-20 13:00:00,69.48,69.55,69.06,69.13,370660.0,68.9035,68.973,68.487,68.5564,370660.0
2024-11-20 13:30:00,69.12,69.12,68.87,69.0,325269.0,68.5465,68.5465,68.2986,68.4275,325269.0
2024-11-20 14:00:00,69.01,69.06,68.87,68.95,164145.0,68.4374,68.487,68.2986,68.3779,164145.0
2024-11-20 14:30:00,68.95,69.25,68.94,69.2,321688.0,68.3779,68.6754,68.368,68.6259,321688.0
2024-11-20 15:00:00,69.19,69.44,69.15,69.35,314497.0,68.6159,68.8639,68.5763,68.7746,314497.0
2024-11-20 15:30:00,69.35,70.07,69.35,70.04,953400.0,68.7746,69.4886,68.7746,69.4589,953400.0
2024-11-21 09:30:00,71.19,72.37,71.06,71.75,1176400.0,70.5993,71.7696,70.4704,71.1547,1176400.0
2024-11-21 10:00:00,71.73,71.77,71.12,71.14,459238.0,71.1349,71.1745,70.5299,70.5498,459238.0
2024-11-21 10:30:00,71.13,71.71,70.83,71.71,474474.0,70.5398,71.115,70.2423,71.115,474474.0
2024-11-21 11:00:00,71.71,72.4,71.7,72.4,480150.0,71.115,71.7993,71.1051,71.7993,480150.0
2024-11-21 11:30:00,72.41,72.71,72.39,72.65,489144.0,71.8092,72.1067,71.7894,72.0472,489144.0
2024-11-21 12:00:00,72.66,72.92,72.5,72.63,449978.0,72.0572,72.315,71.8985,72.0274,449978.0
2024-11-21 12:30:00,72.65,72.78,72.49,72.74,280445.0,72.0472,72.1762,71.8886,72.1365,280445.0
2024-11-21 13:00:00,72.73,73.01,72.64,73.01,305365.0,72.1266,72.4042,72.0373,72.4042,305365.0
2024-11-21 13:30:00,73.01,73.1,72.91,73.02,270068.0,72.4042,72.4935,72.3051,72.4142,270068.0
2024-11-21 14:00:00,73.02,73.14,72.87,73.1,378363.0,72.4142,72.5332,72.2654,72.4935,378363.0
2024-11-21 14:30:00,73.1,73.17,72.89,73.1,339443.0,72.4935,72.5629,72.2852,72.4935,339443.0
2024-11-21 15:00:00,73.1,73.4,73.07,73.33,448422.0,72.4935,72.791,72.4637,72.7216,448422.0
2024-11-21 15:30:00,73.33,73.45,72.84,73.14,2106762.0,72.7216,72.8406,72.2357,72.5332,2106762.0
2024-11-22 09:30:00,72.51,73.27,72.51,72.93,856528.0,71.9084,72.6621,71.9084,72.3249,856528.0
2024-11-22 10:00:00,72.85,72.96,72.03,72.03,365466.0,72.2456,72.3547,71.4324,71.4324,365466.0
2024-11-22 10:30:00,72.04,72.32,71.88,72.21,329727.0,71.4423,71.72,71.2836,71.6109,329727.0
2024-11-22 11:00:00,72.21,72.33,71.6,71.8,266386.0,71.6109,71.7299,71.0059,71.2043,266386.0
2024-11-22 11:30:00,71.81,72.19,71.7,72.12,201972.0,71.2142,71.5911,71.1051,71.5216,201972.0
2024-11-22 12:00:00,72.1,72.19,71.97,72.19,145139.0,71.5018,71.5911,71.3729,71.5911,145139.0
2024-11-22 12:30:00,72.19,72.32,72.0,72.26,202730.0,71.5911,71.72,71.4026,71.6605,202730.0
2024-11-22 13:00:00,72.25,72.6,72.09,72.42,207646.0,71.6506,71.9976,71.4919,71.8191,207646.0
2024-11-22 13:30:00,72.43,72.5,72.16,72.2,143701.0,71.8291,71.8985,71.5613,71.601,143701.0
2024-11-22 14:00:00,72.2,72.23,71.98,72.09,199160.0,71.601,71.6307,71.3828,71.4919,199160.0
2024-11-22 14:30:00,72.09,72.31,72.08,72.28,235664.0,71.4919,71.7101,71.482,71.6803,235664.0
2024-11-22 15:00:00,72.28,72.29,71.96,72.02,242209.0,71.6803,71.6902,71.363,71.4225,242209.0
2024-11-22 15:30:00,72.02,72.74,72.0,72.67,829005.0,71.4225,72.1365,71.4026,72.0671,829005.0
2024-11-25 09:30:00,74.03,74.03,72.33,72.38,522057.0,73.4158,73.4158,71.7299,71.7795,522057.0
2024-11-25 10:00:00,72.35,72.53,71.64,72.53,601476.0,71.7497,71.9282,71.0456,71.9282,601476.0
2024-11-25 10:30:00,72.55,72.78,72.27,72.55,405885.0,71.9481,72.1762,71.6704,71.9481,405885.0
2024-11-25 11:00:00,72.59,73.2,72.5,73.17,344033.0,71.9877,72.5927,71.8985,72.5629,344033.0
2024-11-25 11:30:00,73.17,73.34,72.95,73.34,454806.0,72.5629,72.7315,72.3447,72.7315,454806.0
2024-11-25 12:00:00,73.35,73.54,73.05,73.13,301592.0,72.7414,72.9299,72.4439,72.5233,301592.0
2024-11-25 12:30:00,73.14,73.31,72.85,73.16,430158.0,72.5332,72.7018,72.2456,72.553,430158.0
2024-11-25 13:00:00,73.16,73.47,73.14,73.27,194186.0,72.553,72.8604,72.5332,72.6621,194186.0
2024-11-25 13:30:00,73.27,73.48,73.14,73.15,191441.0,72.6621,72.8703,72.5332,72.5431,191441.0
2024-11-25 14:00:00,73.14,73.29,73.01,73.04,196976.0,72.5332,72.6819,72.4042,72.434,196976.0
2024-11-25 14:30:00,73.04,73.33,72.95,73.27,170591.0,72.434,72.7216,72.3447,72.6621,170591.0
2024-11-25 15:00:00,73.27,73.35,73.17,73.31,274280.0,72.6621,72.7414,72.5629,72.7018,274280.0
2024-11-25 15:30:00,73.31,73.75,73.25,73.73,1523526.0,72.7018,73.1381,72.6423,73.1183,1523526.0
2024-11-26 09:30:00,74.11,74.47,73.16,73.26,471708.0,73.4951,73.8521,72.553,72.6522,471708.0
2024-11-26 10:00:00,73.27,73.39,72.92,73.01,270337.0,72.6621,72.7811,72.315,72.4042,270337.0
2024-11-26 10:30:00,73.04,73.65,72.96,73.38,344396.0,72.434,73.0389,72.3547,72.7712,344396.0
2024-11-26 11:00:00,73.37,73.48,73.09,73.2,271185.0,72.7613,72.8703,72.4836,72.5927,271185.0
2024-11-26 11:30:00,73.19,73.22,72.64,72.82,258992.0,72.5828,72.6125,72.0373,72.2158,258992.0
2024-11-26 12:00:00,72.84,72.84,72.2,72.44,267828.0,72.2357,72.2357,71.601,71.839,267828.0
2024-11-26 12:30:00,72.43,72.49,72.32,72.38,182892.0,71.8291,71.8886,71.72,71.7795,182892.0
2024-11-26 13:00:00,72.37,72.41,72.18,72.34,115167.0,71.7696,71.8092,71.5811,71.7398,115167.0
2024-11-26 13:30:00,72.33,72.74,72.29,72.59,132841.0,71.7299,72.1365,71.6902,71.9877,132841.0
2024-11-26 14:00:00,72.59,72.71,72.14,72.16,173381.0,71.9877,72.1067,71.5415,71.5613,173381.0
2024-11-26 14:30:00,72.15,72.3,72.1,72.25,149353.0,71.5514,71.7001,71.5018,71.6506,149353.0
2024-11-26 15:00:00,72.24,72.31,72.0,72.28,277612.0,71.6406,71.7101,71.4026,71.6803,277612.0
2024-11-26 15:30:00,72.27,72.72,72.13,72.7,628242.0,71.6704,72.1167,71.5315,72.0968,628242.0
2024-11-27 09:30:00,72.73,72.87,71.96,72.28,407366.0,72.1266,72.2654,71.363,71.6803,407366.0
2024-11-27 10:00:00,72.19,72.19,71.12,71.14,339167.0,71.5911,71.5911,70.5299,70.5498,339167.0
2024-11-27 10:30:00,71.14,71.17,70.75,70.84,353895.0,70.5498,70.5795,70.163,70.2523,353895.0
2024-11-27 11:00:00,70.84,70.91,70.6,70.7,242142.0,70.2523,70.3217,70.0142,70.1134,242142.0
2024-11-27 11:30:00,70.69,70.84,70.44,70.58,200689.0,70.1035,70.2523,69.8556,69.9944,200689.0
2024-11-27 12:00:00,70.57,70.74,70.5,70.6,142557.0,69.9845,70.1531,69.9151,70.0142,142557.0
2024-11-27 12:30:00,70.59,70.67,70.42,70.58,154483.0,70.0043,70.0837,69.8357,69.9944,154483.0
2024-11-27 13:00:00,70.57,71.0,70.51,71.0,259284.0,69.9845,70.4109,69.925,70.4109,259284.0
2024-11-27 13:30:00,70.99,71.49,70.99,71.39,246820.0,70.401,70.8969,70.401,70.7977,246820.0
2024-11-27 14:00:00,71.4,71.47,71.26,71.37,163320.0,70.8076,70.877,70.6688,70.7779,163320.0
2024-11-27 14:30:00,71.36,71.54,71.27,71.49,143481.0,70.7679,70.9464,70.6787,70.8969,143481.0
2024-11-27 15:00:00,71.48,71.56,71.23,71.24,189334.0,70.8869,70.9663,70.639,70.6489,189334.0
2024-11-27 15:30:00,71.23,71.68,71.16,71.57,817260.0,70.639,71.0853,70.5696,70.9762,817260.0
2024-11-29 09:30:00,73.85,74.67,73.66,74.58,1135076.0,73.2373,74.0505,73.0489,73.9612,1135076.0
2024-11-29 10:00:00,74.58,75.77,74.53,75.22,827497.0,73.9612,75.1413,73.9116,74.5959,827497.0
2024-11-29 10:30:00,75.21,75.59,74.99,75.42,657605.0,74.586,74.9628,74.3678,74.7943,657605.0
2024-11-29 11:00:00,75.4,75.67,75.07,75.07,532793.0,74.7744,75.0422,74.4472,74.4472,532793.0
2024-11-29 11:30:00,75.07,75.21,74.82,74.9,620114.0,74.4472,74.586,74.1992,74.2786,620114.0
2024-11-29 12:00:00,74.9,74.9,73.99,74.03,632258.0,74.2786,74.2786,73.3761,73.4158,632258.0
2024-11-29 12:30:00,74.03,74.43,73.74,73.85,1500476.0,73.4158,73.8125,73.1282,73.2373,1500476.0
2024-12-02 09:30:00,73.95,77.1,73.85,77.04,1116393.0,73.3364,76.4603,73.2373,76.4008,1116393.0
2024-12-02 10:00:00,77.05,77.06,76.45,76.84,690209.0,76.4107,76.4206,75.8157,76.2025,690209.0
2024-12-02 10:30:00,76.86,77.3,76.72,77.29,535583.0,76.2223,76.6587,76.0835,76.6487,535583.0
2024-12-02 11:00:00,77.28,78.36,77.27,78.29,744519.0,76.6388,77.7099,76.6289,77.6404,744519.0
2024-12-02 11:30:00,78.3,78.86,77.9,77.91,660532.0,77.6504,78.2057,77.2537,77.2636,660532.0
2024-12-02 12:00:00,77.9,78.53,77.67,78.28,319847.0,77.2537,77.8784,77.0256,77.6305,319847.0
2024-12-02 12:30:00,78.27,78.61,78.13,78.47,298910.0,77.6206,77.9578,77.4818,77.8189,298910.0
2024-12-02 13:00:00,78.47,78.57,77.94,78.08,284310.0,77.8189,77.9181,77.2933,77.4322,284310.0
2024-12-02 13:30:00,78.06,78.17,77.85,77.89,267114.0,77.4123,77.5214,77.2041,77.2438,267114.0
2024-12-02 14:00:00,77.89,78.11,77.66,77.78,325303.0,77.2438,77.4619,77.0157,77.1347,325303.0
2024-12-02 14:30:00,77.77,78.1,77.76,78.07,255378.0,77.1248,77.452,77.1148,77.4223,255378.0
2024-12-02 15:00:00,78.06,78.54,77.94,78.51,411359.0,77.4123,77.8884,77.2933,77.8586,411359.0
2024-12-02 15:30:00,78.51,78.7,78.38,78.49,1534368.0,77.8586,78.047,77.7297,77.8388,1534368.0
2024-12-03 09:30:00,77.7,78.13,77.04,77.54,827138.0,77.0553,77.4818,76.4008,76.8967,827138.0
2024-12-03 10:00:00,77.54,77.97,77.3,77.92,464437.0,76.8967,77.3231,76.6587,77.2735,464437.0
2024-12-03 10:30:00,77.92,78.24,77.85,78.09,437397.0,77.2735,77.5909,77.2041,77.4421,437397.0
2024-12-03 11:00:00,78.09,78.58,77.9,78.51,343658.0,77.4421,77.928,77.2537,77.8586,343658.0
2024-12-03 11:30:00,78.51,78.7,78.36,78.4,441263.0,77.8586,78.047,77.7099,77.7495,441263.0
2024-12-03 12:00:00,78.4,78.5,78.14,78.18,336227.0,77.7495,77.8487,77.4917,77.5314,336227.0
2024-12-03 12:30:00,78.17,78.44,78.07,78.34,263898.0,77.5214,77.7892,77.4223,77.69,263898.0
2024-12-03 13:00:00,78.3,78.59,78.23,78.52,192718.0,77.6504,77.938,77.5809,77.8685,192718.0
2024-12-03 13:30:00,78.52,78.57,78.23,78.44,221016.0,77.8685,77.9181,77.5809,77.7892,221016.0
2024-12-03 14:00:00,78.43,78.46,77.96,77.98,215999.0,77.7793,77.809,77.3132,77.333,215999.0
2024-12-03 14:30:00,77.97,78.23,77.96,78.15,235608.0,77.3231,77.5809,77.3132,77.5016,235608.0
2024-12-03 15:00:00,78.16,78.27,77.98,78.21,293472.0,77.5115,77.6206,77.333,77.5611,293472.0
2024-12-03 15:30:00,78.19,78.41,77.87,78.35,863273.0,77.5413,77.7594,77.2239,77.6999,863273.0
2024-12-04 09:30:00,79.7,79.83,77.62,77.98,546104.0,79.0387,79.1677,76.976,77.333,546104.0
2024-12-04 10:00:00,77.95,78.14,77.61,77.97,252380.0,77.3033,77.4917,76.9661,77.3231,252380.0
2024-12-04 10:30:00,78.01,78.32,77.99,78.06,291026.0,77.3628,77.6702,77.3429,77.4123,291026.0
2024-12-04 11:00:00,78.07,78.35,78.06,78.33,195711.0,77.4223,77.6999,77.4123,77.6801,195711.0
2024-12-04 11:30:00,78.32,78.53,78.08,78.45,223342.0,77.6702,77.8784,77.4322,77.7991,223342.0
2024-12-04 12:00:00,78.45,78.5,78.21,78.33,141371.0,77.7991,77.8487,77.5611,77.6801,141371.0
2024-12-04 12:30:00,78.34,78.45,78.2,78.41,158377.0,77.69,77.7991,77.5512,77.7594,158377.0
2024-12-04 13:00:00,78.43,78.57,78.31,78.31,179454.0,77.7793,77.9181,77.6603,77.6603,179454.0
2024-12-04 13:30:00,78.3,78.56,78.04,78.47,261443.0,77.6504,77.9082,77.3925,77.8189,261443.0
2024-12-04 14:00:00,78.48,78.52,78.2,78.2,269981.0,77.8289,77.8685,77.5512,77.5512,269981.0
2024-12-04 14:30:00,78.2,78.45,78.1,78.32,161163.0,77.5512,77.7991,77.452,77.6702,161163.0
2024-12-04 15:00:00,78.31,78.31,78.11,78.2,309490.0,77.6603,77.6603,77.4619,77.5512,309490.0
2024-12-04 15:30:00,78.19,78.5,78.15,78.28,920981.0,77.5413,77.8487,77.5016,77.6305,920981.0
2024-12-05 09:30:00,77.88,77.88,75.41,75.54,1024289.0,77.2338,77.2338,74.7843,74.9133,1024289.0
2024-12-05 10:00:00,75.58,76.06,75.34,75.51,607633.0,74.9529,75.4289,74.7149,74.8835,607633.0
2024-12-05 10:30:00,75.54,75.8,75.34,75.52,356455.0,74.9133,75.1711,74.7149,74.8934,356455.0
2024-12-05 11:00:00,75.5,75.74,75.32,75.35,283699.0,74.8736,75.1116,74.6951,74.7248,283699.0
2024-12-05 11:30:00,75.35,75.52,75.15,75.4,289431.0,74.7248,74.8934,74.5265,74.7744,289431.0
2024-12-05 12:00:00,75.4,75.86,75.38,75.81,174647.0,74.7744,75.2306,74.7546,75.181,174647.0
2024-12-05 12:30:00,75.79,75.8,75.49,75.58,148733.0,75.1612,75.1711,74.8637,74.9529,148733.0
2024-12-05 13:00:00,75.58,75.58,75.14,75.16,172237.0,74.9529,74.9529,74.5166,74.5364,172237.0
2024-12-05 13:30:00,75.16,75.37,75.01,75.05,200957.0,74.5364,74.7447,74.3877,74.4273,200957.0
2024-12-05 14:00:00,75.05,75.14,74.83,75.04,377237.0,74.4273,74.5166,74.2091,74.4174,377237.0
2024-12-05 14:30:00,75.02,75.05,74.7,74.96,224862.0,74.3976,74.4273,74.0802,74.3381,224862.0
2024-12-05 15:00:00,74.95,75.03,74.71,74.78,314587.0,74.3282,74.4075,74.0901,74.1596,314587.0
2024-12-05 15:30:00,74.78,75.28,74.65,75.21,1019046.0,74.1596,74.6554,74.0306,74.586,1019046.0
2024-12-06 09:30:00,75.14,75.45,74.69,75.25,397483.0,74.5166,74.824,74.0703,74.6257,397483.0
2024-12-06 10:00:00,75.25,75.75,75.24,75.5,265129.0,74.6257,75.1215,74.6157,74.8736,265129.0
2024-12-06 10:30:00,75.51,75.89,75.35,75.72,272806.0,74.8835,75.2604,74.7248,75.0918,272806.0
2024-12-06 11:00:00,75.7,76.22,75.51,76.12,305520.0,75.0719,75.5876,74.8835,75.4884,305520.0
2024-12-06 11:30:00,76.12,76.15,75.85,76.08,317460.0,75.4884,75.5182,75.2207,75.4488,317460.0
2024-12-06 12:00:00,76.08,76.3,75.95,76.16,214116.0,75.4488,75.667,75.3199,75.5281,214116.0
2024-12-06 12:30:00,76.18,76.31,76.0,76.29,178861.0,75.5479,75.6769,75.3694,75.657,178861.0
2024-12-06 13:00:00,76.3,76.64,76.25,76.53,199233.0,75.667,76.0041,75.6174,75.895,199233.0
2024-12-06 13:30:00,76.53,76.6,76.29,76.59,181326.0,75.895,75.9645,75.657,75.9545,181326.0
2024-12-06 14:00:00,76.59,76.59,76.25,76.25,214586.0,75.9545,75.9545,75.6174,75.6174,214586.0
2024-12-06 14:30:00,76.25,76.52,76.22,76.49,200425.0,75.6174,75.8851,75.5876,75.8554,200425.0
2024-12-06 15:00:00,76.49,76.68,76.39,76.63,246701.0,75.8554,76.0438,75.7562,75.9942,246701.0
2024-12-06 15:30:00,76.62,76.69,76.35,76.6,685368.0,75.9843,76.0537,75.7165,75.9645,685368.0
2024-12-09 09:30:00,76.51,77.14,75.67,77.01,550257.0,75.8752,76.5,75.0422,76.3711,550257.0
2024-12-09 10:00:00,77.02,77.79,76.91,77.49,311747.0,76.381,77.1446,76.2719,76.8471,311747.0
2024-12-09 10:30:00,77.49,78.09,77.41,77.71,454420.0,76.8471,77.4421,76.7677,77.0653,454420.0
2024-12-09 11:00:00,77.71,77.86,76.8,77.31,524815.0,77.0653,77.214,76.1628,76.6686,524815.0
2024-12-09 11:30:00,77.29,77.95,77.15,77.67,386220.0,76.6487,77.3033,76.5099,77.0256,386220.0
2024-12-09 12:00:00,77.66,77.71,77.4,77.52,246122.0,77.0157,77.0653,76.7578,76.8768,246122.0
2024-12-09 12:30:00,77.51,77.9,77.39,77.76,401219.0,76.8669,77.2537,76.7479,77.1148,401219.0
2024-12-09 13:00:00,77.77,77.82,77.53,77.7,370617.0,77.1248,77.1743,76.8867,77.0553,370617.0
2024-12-09 13:30:00,77.7,78.17,77.69,78.08,268955.0,77.0553,77.5214,77.0454,77.4322,268955.0
2024-12-09 14:00:00,78.09,78.25,77.77,78.16,278845.0,77.4421,77.6008,77.1248,77.5115,278845.0
2024-12-09 14:30:00,78.16,78.17,77.69,77.87,313388.0,77.5115,77.5214,77.0454,77.2239,313388.0
2024-12-09 15:00:00,77.88,77.88,77.38,77.4,293980.0,77.2338,77.2338,76.738,76.7578,293980.0
2024-12-09 15:30:00,77.39,77.78,77.31,77.45,1224153.0,76.7479,77.1347,76.6686,76.8074,1224153.0
2024-12-10 09:30:00,78.22,78.25,76.15,76.28,439024.0,77.571,77.6008,75.5182,75.6471,439024.0
2024-12-10 10:00:00,76.3,76.82,76.28,76.38,216746.0,75.667,76.1826,75.6471,75.7463,216746.0
2024-12-10 10:30:00,76.37,76.44,75.67,75.69,243010.0,75.7364,75.8058,75.0422,75.062,243010.0
2024-12-10 11:00:00,75.7,75.9,75.1,75.15,324602.0,75.0719,75.2703,74.4769,74.5265,324602.0
2024-12-10 11:30:00,75.15,75.15,74.61,74.82,424893.0,74.5265,74.5265,73.991,74.1992,424893.0
2024-12-10 12:00:00,74.8,74.89,74.57,74.66,242326.0,74.1794,74.2686,73.9513,74.0406,242326.0
2024-12-10 12:30:00,74.66,74.75,74.42,74.69,406339.0,74.0406,74.1298,73.8025,74.0703,406339.0
2024-12-10 13:00:00,74.7,75.31,74.57,75.14,206004.0,74.0802,74.6852,73.9513,74.5166,206004.0
2024-12-10 13:30:00,75.13,75.38,74.71,74.74,274252.0,74.5067,74.7546,74.0901,74.1199,274252.0
2024-12-10 14:00:00,74.73,75.31,74.7,75.27,402007.0,74.11,74.6852,74.0802,74.6455,402007.0
2024-12-10 14:30:00,75.28,75.41,75.15,75.36,278506.0,74.6554,74.7843,74.5265,74.7347,278506.0
2024-12-10 15:00:00,75.35,75.37,74.73,74.77,388169.0,74.7248,74.7447,74.11,74.1496,388169.0
2024-12-10 15:30:00,74.78,75.21,74.57,75.16,1023218.0,74.1596,74.586,73.9513,74.5364,1023218.0
2024-12-11 09:30:00,76.33,77.49,75.43,77.48,630907.0,75.9193,77.073,75.0241,77.0631,630907.0
2024-12-11 10:00:00,77.49,77.56,76.88,76.94,548656.0,77.073,77.1426,76.4663,76.526,548656.0
2024-12-11 10:30:00,76.93,77.22,76.09,76.28,392278.0,76.516,76.8045,75.6805,75.8695,392278.0
2024-12-11 11:00:00,76.29,77.14,76.24,77.07,278992.0,75.8795,76.7249,75.8297,76.6553,278992.0
2024-12-11 11:30:00,77.05,77.12,76.81,77.02,320600.0,76.6354,76.705,76.3967,76.6055,320600.0
2024-12-11 12:00:00,77.02,77.13,76.93,77.02,213196.0,76.6055,76.7149,76.516,76.6055,213196.0
2024-12-11 12:30:00,77.03,77.14,76.88,76.95,330158.0,76.6155,76.7249,76.4663,76.5359,330158.0
2024-12-11 13:00:00,76.96,77.34,76.92,77.33,222602.0,76.5459,76.9238,76.5061,76.9139,222602.0
2024-12-11 13:30:00,77.33,77.55,77.16,77.47,219043.0,76.9139,77.1327,76.7448,77.0531,219043.0
2024-12-11 14:00:00,77.48,77.78,77.47,77.75,270732.0,77.0631,77.3615,77.0531,77.3316,270732.0
2024-12-11 14:30:00,77.75,77.89,77.68,77.89,245786.0,77.3316,77.4709,77.262,77.4709,245786.0
2024-12-11 15:00:00,77.89,78.72,77.83,78.6,668837.0,77.4709,78.2964,77.4112,78.177,668837.0
2024-12-11 15:30:00,78.59,78.59,78.06,78.28,1310026.0,78.1671,78.1671,77.6399,77.8588,1310026.0
2024-12-12 09:30:00,77.37,77.37,75.92,76.58,555088.0,76.9537,76.9537,75.5115,76.1679,555088.0
2024-12-12 10:00:00,76.56,76.66,76.07,76.28,268219.0,76.148,76.2475,75.6607,75.8695,268219.0
2024-12-12 10:30:00,76.28,76.5,76.01,76.38,238713.0,75.8695,76.0883,75.601,75.969,238713.0
2024-12-12 11:00:00,76.36,76.68,76.28,76.47,210856.0,75.9491,76.2674,75.8695,76.0585,210856.0
2024-12-12 11:30:00,76.48,76.53,75.87,75.88,201664.0,76.0684,76.1182,75.4617,75.4717,201664.0
2024-12-12 12:00:00,75.88,76.24,75.71,75.73,189934.0,75.4717,75.8297,75.3026,75.3225,189934.0
2024-12-12 12:30:00,75.73,75.89,74.95,75.71,542523.0,75.3225,75.4816,74.5467,75.3026,542523.0
2024-12-12 13:00:00,75.71,75.89,75.57,75.69,152538.0,75.3026,75.4816,75.1633,75.2827,152538.0
2024-12-12 13:30:00,75.7,75.94,75.51,75.61,187295.0,75.2926,75.5314,75.1037,75.2031,187295.0
2024-12-12 14:00:00,75.63,76.09,75.61,75.81,182561.0,75.223,75.6805,75.2031,75.4021,182561.0
2024-12-12 14:30:00,75.81,75.99,75.66,75.79,161895.0,75.4021,75.5811,75.2529,75.3822,161895.0
2024-12-12 15:00:00,75.8,75.85,75.49,75.49,252054.0,75.3921,75.4418,75.0838,75.0838,252054.0
2024-12-12 15:30:00,75.5,75.89,75.37,75.59,989397.0,75.0937,75.4816,74.9644,75.1832,989397.0
2024-12-13 09:30:00,76.37,77.32,75.82,76.67,695776.0,75.959,76.9039,75.412,76.2574,695776.0
2024-12-13 10:00:00,76.69,76.71,75.61,75.69,322841.0,76.2773,76.2972,75.2031,75.2827,322841.0
2024-12-13 10:30:00,75.69,76.16,75.51,75.7,606767.0,75.2827,75.7502,75.1037,75.2926,606767.0
2024-12-13 11:00:00,75.67,76.3,75.44,76.06,216228.0,75.2628,75.8894,75.034,75.6507,216228.0
2024-12-13 11:30:00,76.08,76.48,75.86,75.97,198429.0,75.6706,76.0684,75.4518,75.5612,198429.0
2024-12-13 12:00:00,75.97,76.24,75.87,75.96,211819.0,75.5612,75.8297,75.4617,75.5512,211819.0
2024-12-13 12:30:00,75.97,76.14,75.85,75.94,148715.0,75.5612,75.7303,75.4418,75.5314,148715.0
2024-12-13 13:00:00,75.92,76.13,75.82,75.96,256015.0,75.5115,75.7203,75.412,75.5512,256015.0
2024-12-13 13:30:00,75.95,76.19,75.86,76.05,250459.0,75.5413,75.78,75.4518,75.6408,250459.0
2024-12-13 14:00:00,76.04,76.31,75.91,76.26,496147.0,75.6308,75.8994,75.5015,75.8496,496147.0
2024-12-13 14:30:00,76.25,76.43,76.12,76.39,355050.0,75.8397,76.0187,75.7104,75.9789,355050.0
2024-12-13 15:00:00,76.4,76.55,76.21,76.3,234314.0,75.9889,76.1381,75.7999,75.8894,234314.0
2024-12-13 15:30:00,76.3,76.43,75.97,76.26,748996.0,75.8894,76.0187,75.5612,75.8496,748996.0
2024-12-16 09:30:00,76.28,77.32,75.32,77.08,659161.0,75.8695,76.9039,74.9147,76.6652,659161.0
2024-12-16 10:00:00,77.05,77.71,76.78,77.03,484756.0,76.6354,77.2918,76.3668,76.6155,484756.0
2024-12-16 10:30:00,77.05,77.29,76.52,76.55,247641.0,76.6354,76.8741,76.1082,76.1381,247641.0
2024-12-16 11:00:00,76.52,77.15,76.45,77.08,231293.0,76.1082,76.7348,76.0386,76.6652,231293.0
2024-12-16 11:30:00,77.11,77.3,76.91,77.21,240505.0,76.6951,76.884,76.4961,76.7945,240505.0
2024-12-16 12:00:00,77.21,77.65,77.18,77.4,238585.0,76.7945,77.2322,76.7647,76.9835,238585.0
2024-12-16 12:30:00,77.39,77.7,77.37,77.69,392290.0,76.9735,77.2819,76.9537,77.2719,392290.0
2024-12-16 13:00:00,77.7,77.93,77.63,77.66,286921.0,77.2819,77.5106,77.2123,77.2421,286921.0
2024-12-16 13:30:00,77.65,77.73,77.45,77.66,240068.0,77.2322,77.3117,77.0332,77.2421,240068.0
2024-12-16 14:00:00,77.66,77.82,77.56,77.61,230972.0,77.2421,77.4012,77.1426,77.1924,230972.0
2024-12-16 14:30:00,77.6,77.76,77.54,77.67,255132.0,77.1824,77.3416,77.1227,77.252,255132.0
2024-12-16 15:00:00,77.68,78.13,77.62,78.09,482045.0,77.262,77.7096,77.2023,77.6698,482045.0
2024-12-16 15:30:00,78.09,78.1,77.71,77.83,1156906.0,77.6698,77.6797,77.2918,77.4112,1156906.0
2024-12-17 09:30:00,77.89,78.69,77.43,78.14,780314.0,77.4709,78.2666,77.0133,77.7195,780314.0
2024-12-17 10:00:00,78.12,78.42,77.87,78.06,898124.0,77.6996,77.998,77.451,77.6399,898124.0
2024-12-17 10:30:00,78.06,78.47,77.71,77.98,505965.0,77.6399,78.0477,77.2918,77.5604,505965.0
2024-12-17 11:00:00,77.97,78.32,77.77,78.25,448089.0,77.5504,77.8985,77.3515,77.8289,448089.0
2024-12-17 11:30:00,78.23,78.43,78.15,78.25,379075.0,77.809,78.008,77.7295,77.8289,379075.0
2024-12-17 12:00:00,78.26,78.26,77.82,78.12,226566.0,77.8389,77.8389,77.4012,77.6996,226566.0
2024-12-17 12:30:00,78.12,78.74,78.09,78.62,639769.0,77.6996,78.3163,77.6698,78.1969,639769.0
2024-12-17 13:00:00,78.62,78.63,78.31,78.46,277882.0,78.1969,78.2069,77.8886,78.0378,277882.0
2024-12-17 13:30:00,78.46,78.5,77.99,78.0,484818.0,78.0378,78.0776,77.5703,77.5803,484818.0
2024-12-17 14:00:00,78.0,78.1,77.79,77.98,287102.0,77.5803,77.6797,77.3714,77.5604,287102.0
2024-12-17 14:30:00,77.98,77.98,77.69,77.73,220100.0,77.5604,77.5604,77.2719,77.3117,220100.0
2024-12-17 15:00:00,77.73,77.73,77.45,77.54,194972.0,77.3117,77.3117,77.0332,77.1227,194972.0
2024-12-17 15:30:00,77.55,78.0,77.42,77.86,723335.0,77.1327,77.5803,77.0034,77.441,723335.0
2024-12-18 09:30:00,78.1,78.57,77.05,77.75,676515.0,77.6797,78.1472,76.6354,77.3316,676515.0
2024-12-18 10:00:00,77.76,78.31,77.73,78.15,298077.0,77.3416,77.8886,77.3117,77.7295,298077.0
2024-12-18 10:30:00,78.16,78.69,78.09,78.48,248253.0,77.7394,78.2666,77.6698,78.0577,248253.0
2024-12-18 11:00:00,78.48,79.31,78.44,79.28,366912.0,78.0577,78.8832,78.0179,78.8534,366912.0
2024-12-18 11:30:00,79.27,79.3,78.72,78.8,246292.0,78.8434,78.8733,78.2964,78.376,246292.0
2024-12-18 12:00:00,78.79,79.19,78.79,79.08,174614.0,78.366,78.7639,78.366,78.6545,174614.0
2024-12-18 12:30:00,79.08,79.2,78.77,78.8,168913.0,78.6545,78.7738,78.3461,78.376,168913.0
2024-12-18 13:00:00,78.79,79.13,78.76,78.8,163164.0,78.366,78.7042,78.3362,78.376,163164.0
2024-12-18 13:30:00,78.79,78.8,78.5,78.75,161875.0,78.366,78.376,78.0776,78.3262,161875.0
2024-12-18 14:00:00,78.74,78.76,77.94,78.12,723559.0,78.3163,78.3362,77.5206,77.6996,723559.0
2024-12-18 14:30:00,78.09,78.52,77.34,77.45,763197.0,77.6698,78.0975,76.9238,77.0332,763197.0
2024-12-18 15:00:00,77.45,77.59,75.94,76.26,887766.0,77.0332,77.1725,75.5314,75.8496,887766.0
2024-12-18 15:30:00,76.24,76.53,74.62,75.17,2118792.0,75.8297,76.1182,74.2185,74.7655,2118792.0
2024-12-19 09:30:00,72.73,72.91,70.85,71.09,2213728.0,72.3386,72.5177,70.4687,70.7075,2213728.0
2024-12-19 10:00:00,71.06,71.5,70.53,70.56,805618.0,70.6776,71.1152,70.1505,70.1803,805618.0
2024-12-19 10:30:00,70.57,70.96,70.16,70.75,838010.0,70.1902,70.5782,69.7825,70.3693,838010.0
2024-12-19 11:00:00,70.74,71.45,70.47,71.2,530735.0,70.3593,71.0655,70.0908,70.8169,530735.0
2024-12-19 11:30:00,71.2,71.87,71.11,71.75,481896.0,70.8169,71.4833,70.7273,71.3639,481896.0
2024-12-19 12:00:00,71.72,71.88,71.21,71.77,462404.0,71.3341,71.4932,70.8268,71.3838,462404.0
2024-12-19 12:30:00,71.78,71.81,71.18,71.43,508084.0,71.3937,71.4236,70.797,71.0456,508084.0
2024-12-19 13:00:00,71.43,71.73,71.17,71.55,548374.0,71.0456,71.344,70.787,71.165,548374.0
2024-12-19 13:30:00,71.51,71.71,71.26,71.69,418643.0,71.1252,71.3241,70.8765,71.3042,418643.0
2024-12-19 14:00:00,71.67,71.72,71.27,71.37,189125.0,71.2843,71.3341,70.8865,70.9859,189125.0
2024-12-19 14:30:00,71.37,71.41,71.08,71.1,187494.0,70.9859,71.0257,70.6975,70.7174,187494.0
2024-12-19 15:00:00,71.12,71.36,70.84,71.17,390908.0,70.7373,70.976,70.4588,70.787,390908.0
2024-12-19 15:30:00,71.16,71.5,70.77,71.2,1276837.0,70.7771,71.1152,70.3892,70.8169,1276837.0
2024-12-20 09:30:00,70.78,71.2,70.3,70.41,1966590.0,70.3991,70.8169,69.9217,70.0311,1966590.0
2024-12-20 10:00:00,70.44,71.56,70.38,71.5,441498.0,70.0609,71.1749,70.0013,71.1152,441498.0
2024-12-20 10:30:00,71.48,72.05,71.48,71.69,310997.0,71.0954,71.6623,71.0954,71.3042,310997.0
2024-12-20 11:00:00,71.69,72.46,71.66,72.36,247622.0,71.3042,72.0701,71.2744,71.9706,247622.0
2024-12-20 11:30:00,72.36,73.04,72.31,72.93,261667.0,71.9706,72.647,71.9209,72.5376,261667.0
2024-12-20 12:00:00,72.94,73.31,72.77,73.31,228428.0,72.5475,72.9155,72.3784,72.9155,228428.0
2024-12-20 12:30:00,73.3,73.48,72.92,73.31,287431.0,72.9056,73.0846,72.5276,72.9155,287431.0
2024-12-20 13:00:00,73.32,73.36,72.48,72.5,339045.0,72.9255,72.9652,72.09,72.1099,339045.0
2024-12-20 13:30:00,72.48,72.81,72.09,72.22,918886.0,72.09,72.4182,71.7021,71.8314,918886.0
2024-12-20 14:00:00,72.2,72.45,72.15,72.41,300029.0,71.8115,72.0601,71.7617,72.0203,300029.0
2024-12-20 14:30:00,72.41,72.63,72.26,72.31,428594.0,72.0203,72.2392,71.8712,71.9209,428594.0
2024-12-20 15:00:00,72.31,72.41,72.07,72.15,676319.0,71.9209,72.0203,71.6822,71.7617,676319.0
2024-12-20 15:30:00,72.16,72.19,71.42,71.79,1982640.0,71.7717,71.8015,71.0357,71.4037,1982640.0
2024-12-23 09:30:00,72.26,73.83,72.0,73.31,700486.0,71.8712,73.4327,71.6126,72.9155,700486.0
2024-12-23 10:00:00,73.28,73.56,72.28,72.52,516616.0,72.8857,73.1642,71.891,72.1298,516616.0
2024-12-23 10:30:00,72.52,72.96,72.39,72.57,195539.0,72.1298,72.5674,72.0005,72.1795,195539.0
2024-12-23 11:00:00,72.56,73.01,72.56,72.96,173456.0,72.1695,72.6171,72.1695,72.5674,173456.0
2024-12-23 11:30:00,72.97,73.34,72.86,73.31,118622.0,72.5773,72.9453,72.4679,72.9155,118622.0
2024-12-23 12:00:00,73.31,73.47,73.13,73.19,152465.0,72.9155,73.0746,72.7365,72.7962,152465.0
2024-12-23 12:30:00,73.19,73.73,73.09,73.53,351596.0,72.7962,73.3332,72.6967,73.1343,351596.0
2024-12-23 13:00:00,73.53,73.7,73.43,73.68,161164.0,73.1343,73.3034,73.0349,73.2835,161164.0
2024-12-23 13:30:00,73.68,73.85,73.61,73.79,231764.0,73.2835,73.4526,73.2139,73.3929,231764.0
2024-12-23 14:00:00,73.76,73.91,73.7,73.78,210253.0,73.3631,73.5123,73.3034,73.383,210253.0
2024-12-23 14:30:00,73.78,73.8,73.47,73.47,293633.0,73.383,73.4029,73.0746,73.0746,293633.0
2024-12-23 15:00:00,73.46,73.58,73.24,73.48,233795.0,73.0647,73.1841,72.8459,73.0846,233795.0
2024-12-23 15:30:00,73.48,73.99,73.47,73.86,996633.0,73.0846,73.5918,73.0746,73.4625,996633.0
2024-12-24 09:30:00,74.06,74.17,73.23,73.63,560574.0,73.6615,73.7709,72.8359,73.2338,560574.0
2024-12-24 10:00:00,73.63,74.09,73.62,73.75,351340.0,73.2338,73.6913,73.2238,73.3531,351340.0
2024-12-24 10:30:00,73.76,73.81,73.46,73.61,286022.0,73.3631,73.4128,73.0647,73.2139,286022.0
2024-12-24 11:00:00,73.61,73.72,73.51,73.66,364279.0,73.2139,73.3233,73.1144,73.2636,364279.0
2024-12-24 11:30:00,73.65,73.9,73.57,73.63,331445.0,73.2537,73.5023,73.1741,73.2338,331445.0
2024-12-24 12:00:00,73.63,73.65,73.43,73.52,260697.0,73.2338,73.2537,73.0349,73.1244,260697.0
2024-12-24 12:30:00,73.52,73.84,73.26,73.82,1181318.0,73.1244,73.4427,72.8658,73.4228,1181318.0
2024-12-26 09:30:00,73.25,73.91,73.0,73.65,367647.0,72.8558,73.5123,72.6072,73.2537,367647.0
2024-12-26 10:00:00,73.66,74.03,73.6,73.87,282999.0,73.2636,73.6316,73.2039,73.4725,282999.0
2024-12-26 10:30:00,73.86,74.25,73.85,74.22,182888.0,73.4625,73.8504,73.4526,73.8206,182888.0
2024-12-26 11:00:00,74.22,74.41,74.13,74.19,168080.0,73.8206,74.0096,73.7311,73.7908,168080.0
2024-12-26 11:30:00,74.19,74.46,74.18,74.4,143027.0,73.7908,74.0593,73.7808,73.9996,143027.0
2024-12-26 12:00:00,74.39,74.56,74.18,74.21,117333.0,73.9897,74.1588,73.7808,73.8107,117333.0
2024-12-26 12:30:00,74.22,74.33,73.94,74.08,79348.0,73.8206,73.93,73.5421,73.6814,79348.0
2024-12-26 13:00:00,74.09,74.32,74.05,74.28,112413.0,73.6913,73.9201,73.6515,73.8803,112413.0
2024-12-26 13:30:00,74.27,74.37,74.12,74.26,94919.0,73.8703,73.9698,73.7211,73.8604,94919.0
2024-12-26 14:00:00,74.25,74.38,74.21,74.34,91415.0,73.8504,73.9797,73.8107,73.94,91415.0
2024-12-26 14:30:00,74.34,74.43,74.28,74.39,105433.0,73.94,74.0295,73.8803,73.9897,105433.0
2024-12-26 15:00:00,74.38,74.41,74.26,74.29,137849.0,73.9797,74.0096,73.8604,73.8902,137849.0
2024-12-26 15:30:00,74.28,74.42,73.93,73.98,544238.0,73.8803,74.0195,73.5322,73.5819,544238.0
2024-12-27 09:30:00,73.26,73.76,73.26,73.35,217680.0,72.8658,73.3631,72.8658,72.9553,217680.0
2024-12-27 10:00:00,73.37,73.37,72.73,72.91,222150.0,72.9752,72.9752,72.3386,72.5177,222150.0
2024-12-27 10:30:00,72.89,73.27,72.64,73.08,269071.0,72.4978,72.8757,72.2491,72.6867,269071.0
2024-12-27 11:00:00,73.07,73.19,72.86,73.16,121230.0,72.6768,72.7962,72.4679,72.7663,121230.0
2024-12-27 11:30:00,73.17,73.33,72.81,72.85,183772.0,72.7763,72.9354,72.4182,72.458,183772.0
2024-12-27 12:00:00,72.85,73.03,72.72,72.78,112742.0,72.458,72.637,72.3287,72.3884,112742.0
2024-12-27 12:30:00,72.79,73.03,72.7,72.95,88353.0,72.3983,72.637,72.3088,72.5574,88353.0
2024-12-27 13:00:00,72.97,73.09,72.87,72.96,84447.0,72.5773,72.6967,72.4779,72.5674,84447.0
2024-12-27 13:30:00,72.95,73.5,72.9,73.39,100408.0,72.5574,73.1045,72.5077,72.9951,100408.0
2024-12-27 14:00:00,73.39,73.5,73.29,73.33,128981.0,72.9951,73.1045,72.8956,72.9354,128981.0
2024-12-27 14:30:00,73.34,73.65,73.33,73.58,122929.0,72.9453,73.2537,72.9354,73.1841,122929.0
2024-12-27 15:00:00,73.6,73.61,73.25,73.38,167446.0,73.2039,73.2139,72.8558,72.9851,167446.0
2024-12-27 15:30:00,73.38,73.59,73.11,73.44,681612.0,72.9851,73.194,72.7166,73.0448,681612.0
2024-12-30 09:30:00,72.31,72.44,71.36,71.47,427941.0,71.9209,72.0502,70.976,71.0854,427941.0
2024-12-30 10:00:00,71.43,71.8,71.27,71.47,373119.0,71.0456,71.4136,70.8865,71.0854,373119.0
2024-12-30 10:30:00,71.47,71.93,71.43,71.71,273730.0,71.0854,71.5429,71.0456,71.3241,273730.0
2024-12-30 11:00:00,71.71,71.85,71.52,71.62,207227.0,71.3241,71.4634,71.1351,71.2346,207227.0
2024-12-30 11:30:00,71.63,71.89,71.61,71.83,152077.0,71.2445,71.5031,71.2247,71.4435,152077.0
2024-12-30 12:00:00,71.82,72.35,71.79,72.23,175560.0,71.4335,71.9607,71.4037,71.8413,175560.0
2024-12-30 12:30:00,72.21,72.54,72.13,72.5,164591.0,71.8214,72.1496,71.7419,72.1099,164591.0
2024-12-30 13:00:00,72.49,72.59,72.18,72.42,161365.0,72.0999,72.1994,71.7916,72.0303,161365.0
2024-12-30 13:30:00,72.42,72.58,72.33,72.47,115371.0,72.0303,72.1894,71.9408,72.08,115371.0
2024-12-30 14:00:00,72.47,72.5,72.17,72.28,145939.0,72.08,72.1099,71.7816,71.891,145939.0
2024-12-30 14:30:00,72.28,72.44,72.26,72.31,134126.0,71.891,72.0502,71.8712,71.9209,134126.0
2024-12-30 15:00:00,72.32,72.37,71.94,71.95,253211.0,71.9308,71.9806,71.5529,71.5628,253211.0
2024-12-30 15:30:00,71.96,72.33,71.85,72.14,938179.0,71.5728,71.9408,71.4634,71.7518,938179.0
2024-12-31 09:30:00,72.41,72.8,72.04,72.24,213758.0,72.0203,72.4082,71.6523,71.8513,213758.0
2024-12-31 10:00:00,72.23,72.58,71.96,72.34,253796.0,71.8413,72.1894,71.5728,71.9507,253796.0
2024-12-31 10:30:00,72.34,72.49,72.19,72.38,174243.0,71.9507,72.0999,71.8015,71.9905,174243.0
2024-12-31 11:00:00,72.38,72.44,71.89,71.89,285826.0,71.9905,72.0502,71.5031,71.5031,285826.0
2024-12-31 11:30:00,71.88,72.21,71.81,72.03,214499.0,71.4932,71.8214,71.4236,71.6424,214499.0
2024-12-31 12:00:00,72.02,72.09,71.61,71.63,162192.0,71.6324,71.7021,71.2247,71.2445,162192.0
2024-12-31 12:30:00,71.64,72.09,71.55,72.09,241291.0,71.2545,71.7021,71.165,71.7021,241291.0
2024-12-31 13:00:00,72.09,72.13,71.67,71.72,172536.0,71.7021,71.7419,71.2843,71.3341,172536.0
2024-12-31 13:30:00,71.7,71.84,71.58,71.68,188695.0,71.3142,71.4534,71.1948,71.2943,188695.0
2024-12-31 14:00:00,71.67,71.94,71.56,71.56,213175.0,71.2843,71.5529,71.1749,71.1749,213175.0
2024-12-31 14:30:00,71.56,71.97,71.54,71.96,242701.0,71.1749,71.5827,71.155,71.5728,242701.0
2024-12-31 15:00:00,71.95,72.33,71.75,72.33,224612.0,71.5628,71.9408,71.3639,71.9408,224612.0
2024-12-31 15:30:00,72.31,72.34,71.94,72.2,983573.0,71.9209,71.9507,71.5529,71.8115,983573.0
2025-01-02 09:30:00,72.75,73.92,72.42,73.58,553788.0,72.3585,73.5222,72.0303,73.1841,553788.0
2025-01-02 10:00:00,73.59,73.68,72.73,72.85,250083.0,73.194,73.2835,72.3386,72.458,250083.0
2025-01-02 10:30:00,72.85,73.47,72.73,73.05,271385.0,72.458,73.0746,72.3386,72.6569,271385.0
2025-01-02 11:00:00,73.03,73.28,72.73,73.24,155910.0,72.637,72.8857,72.3386,72.8459,155910.0
2025-01-02 11:30:00,73.26,73.39,73.06,73.2,169526.0,72.8658,72.9951,72.6669,72.8061,169526.0
2025-01-02 12:00:00,73.21,73.3,72.5,72.5,158668.0,72.816,72.9056,72.1099,72.1099,158668.0
2025-01-02 12:30:00,72.5,72.52,72.0,72.48,181381.0,72.1099,72.1298,71.6126,72.09,181381.0
2025-01-02 13:00:00,72.46,72.46,72.02,72.14,178882.0,72.0701,72.0701,71.6324,71.7518,178882.0
2025-01-02 13:30:00,72.11,72.11,71.74,71.97,225640.0,71.722,71.722,71.354,71.5827,225640.0
2025-01-02 14:00:00,71.97,72.17,71.88,72.14,149077.0,71.5827,71.7816,71.4932,71.7518,149077.0
2025-01-02 14:30:00,72.12,72.23,71.84,71.84,174904.0,71.7319,71.8413,71.4534,71.4534,174904.0
2025-01-02 15:00:00,71.84,72.52,71.84,72.5,216969.0,71.4534,72.1298,71.4534,72.1099,216969.0
2025-01-02 15:30:00,72.51,72.66,72.24,72.43,739797.0,72.1198,72.269,71.8513,72.0402,739797.0
2025-01-03 09:30:00,73.19,74.24,72.97,74.19,489770.0,72.7962,73.8405,72.5773,73.7908,489770.0
2025-01-03 10:00:00,74.19,74.31,73.55,73.74,364557.0,73.7908,73.9101,73.1542,73.3432,364557.0
2025-01-03 10:30:00,73.74,74.19,73.62,74.01,227431.0,73.3432,73.7908,73.2238,73.6117,227431.0
2025-01-03 11:00:00,74.03,74.19,73.86,74.03,159328.0,73.6316,73.7908,73.4625,73.6316,159328.0
2025-01-03 11:30:00,74.01,74.6,73.98,74.45,211654.0,73.6117,74.1986,73.5819,74.0494,211654.0
2025-01-03 12:00:00,74.47,74.59,74.27,74.28,134644.0,74.0693,74.1886,73.8703,73.8803,134644.0
2025-01-03 12:30:00,74.29,74.34,74.17,74.3,129917.0,73.8902,73.94,73.7709,73.9002,129917.0
2025-01-03 13:00:00,74.31,74.74,74.2,74.73,186915.0,73.9101,74.3378,73.8007,74.3279,186915.0
2025-01-03 13:30:00,74.72,74.96,74.68,74.9,306557.0,74.3179,74.5566,74.2781,74.4969,306557.0
2025-01-03 14:00:00,74.88,74.95,74.74,74.75,272722.0,74.4771,74.5467,74.3378,74.3478,272722.0
2025-01-03 14:30:00,74.72,75.23,74.69,75.18,447913.0,74.3179,74.8252,74.2881,74.7754,447913.0
2025-01-03 15:00:00,75.17,75.17,74.84,75.16,322886.0,74.7655,74.7655,74.4373,74.7555,322886.0
2025-01-03 15:30:00,75.16,75.28,74.92,75.15,1269158.0,74.7555,74.8749,74.5168,74.7456,1269158.0
2025-01-06 09:30:00,77.31,79.82,77.0,79.81,1619673.0,76.894,79.3905,76.5856,79.3805,1619673.0
2025-01-06 10:00:00,79.84,80.15,79.34,79.83,1081726.0,79.4104,79.7187,78.9131,79.4004,1081726.0
2025-01-06 10:30:00,79.84,79.84,78.82,78.84,463060.0,79.4104,79.4104,78.3959,78.4157,463060.0
2025-01-06 11:00:00,78.85,79.37,78.78,79.06,346453.0,78.4257,78.9429,78.3561,78.6346,346453.0
2025-01-06 11:30:00,79.05,79.14,78.81,78.99,310813.0,78.6246,78.7141,78.3859,78.5649,310813.0
2025-01-06 12:00:00,78.98,79.29,78.88,79.22,264719.0,78.555,78.8633,78.4555,78.7937,264719.0
2025-01-06 12:30:00,79.21,79.24,78.65,79.01,304377.0,78.7838,78.8136,78.2268,78.5848,304377.0
2025-01-06 13:00:00,79.01,79.07,78.72,79.01,219394.0,78.5848,78.6445,78.2964,78.5848,219394.0
2025-01-06 13:30:00,79.0,79.02,78.29,78.3,193759.0,78.5749,78.5948,77.8687,77.8787,193759.0
2025-01-06 14:00:00,78.31,78.51,78.09,78.14,279104.0,77.8886,78.0875,77.6698,77.7195,279104.0
2025-01-06 14:30:00,78.15,78.24,77.81,77.81,275683.0,77.7295,77.819,77.3913,77.3913,275683.0
2025-01-06 15:00:00,77.82,78.21,77.76,78.19,400580.0,77.4012,77.7891,77.3416,77.7692,400580.0
2025-01-06 15:30:00,78.19,78.31,77.86,77.97,967184.0,77.7692,77.8886,77.441,77.5504,967184.0
2025-01-07 09:30:00,78.88,80.14,78.77,79.2,1263817.0,78.4555,79.7088,78.3461,78.7738,1263817.0
2025-01-07 10:00:00,79.18,79.19,77.83,78.71,610446.0,78.7539,78.7639,77.4112,78.2864,610446.0
2025-01-07 10:30:00,78.72,78.99,77.8,78.97,396664.0,78.2964,78.5649,77.3813,78.545,396664.0
2025-01-07 11:00:00,78.99,79.42,78.88,79.31,362641.0,78.5649,78.9926,78.4555,78.8832,362641.0
2025-01-07 11:30:00,79.28,79.3,78.49,78.59,323901.0,78.8534,78.8733,78.0676,78.1671,323901.0
2025-01-07 12:00:00,78.58,78.75,78.32,78.45,190056.0,78.1571,78.3262,77.8985,78.0278,190056.0
2025-01-07 12:30:00,78.44,78.53,78.12,78.4,160044.0,78.0179,78.1074,77.6996,77.9781,160044.0
2025-01-07 13:00:00,78.35,78.74,78.31,78.66,143517.0,77.9284,78.3163,77.8886,78.2367,143517.0
2025-01-07 13:30:00,78.67,78.67,78.17,78.24,139009.0,78.2467,78.2467,77.7494,77.819,139009.0
2025-01-07 14:00:00,78.24,78.49,78.12,78.39,160071.0,77.819,78.0676,77.6996,77.9682,160071.0
2025-01-07 14:30:00,78.37,78.39,78.04,78.06,157062.0,77.9483,77.9682,77.6201,77.6399,157062.0
2025-01-07 15:00:00,78.07,78.08,77.22,77.23,206078.0,77.6499,77.6598,76.8045,76.8144,206078.0
2025-01-07 15:30:00,77.25,77.8,76.89,77.51,829871.0,76.8343,77.3813,76.4762,77.0929,829871.0
2025-01-08 09:30:00,77.42,77.75,76.46,77.13,579803.0,77.0034,77.3316,76.0486,76.7149,579803.0
2025-01-08 10:00:00,77.12,77.44,76.28,76.76,379595.0,76.705,77.0233,75.8695,76.3469,379595.0
2025-01-08 10:30:00,76.75,77.53,76.72,77.39,204634.0,76.337,77.1128,76.3072,76.9735,204634.0
2025-01-08 11:00:00,77.38,77.45,76.89,77.14,225275.0,76.9636,77.0332,76.4762,76.7249,225275.0
2025-01-08 11:30:00,77.16,77.62,77.15,77.41,211068.0,76.7448,77.2023,76.7348,76.9934,211068.0
2025-01-08 12:00:00,77.41,77.41,76.35,76.41,356302.0,76.9934,76.9934,75.9391,75.9988,356302.0
2025-01-08 12:30:00,76.42,76.78,76.24,76.7,168060.0,76.0088,76.3668,75.8297,76.2873,168060.0
2025-01-08 13:00:00,76.68,77.34,76.67,77.21,208170.0,76.2674,76.9238,76.2574,76.7945,208170.0
2025-01-08 13:30:00,77.22,77.36,76.68,76.9,232859.0,76.8045,76.9437,76.2674,76.4862,232859.0
2025-01-08 14:00:00,76.93,77.09,76.52,77.09,242989.0,76.516,76.6752,76.1082,76.6752,242989.0
2025-01-08 14:30:00,77.06,77.07,76.7,76.88,204947.0,76.6453,76.6553,76.2873,76.4663,204947.0
2025-01-08 15:00:00,76.87,77.04,76.57,76.85,255455.0,76.4563,76.6254,76.158,76.4365,255455.0
2025-01-08 15:30:00,76.86,77.08,76.64,77.02,797387.0,76.4464,76.6652,76.2276,76.6055,797387.0
2025-01-10 09:30:00,75.98,76.23,74.77,75.56,729050.0,75.5711,75.8198,74.3676,75.1534,729050.0
2025-01-10 10:00:00,75.51,75.73,74.78,75.64,331209.0,75.1037,75.3225,74.3776,75.233,331209.0
2025-01-10 10:30:00,75.63,76.2,75.38,75.41,287914.0,75.223,75.79,74.9744,75.0042,287914.0
2025-01-10 11:00:00,75.42,75.44,74.84,74.97,513225.0,75.0142,75.034,74.4373,74.5666,513225.0
2025-01-10 11:30:00,74.95,75.05,74.32,74.36,372062.0,74.5467,74.6461,73.9201,73.9599,372062.0
2025-01-10 12:00:00,74.35,74.65,74.32,74.62,225736.0,73.9499,74.2483,73.9201,74.2185,225736.0
2025-01-10 12:30:00,74.62,74.82,74.5,74.8,270278.0,74.2185,74.4174,74.0991,74.3975,270278.0
2025-01-10 13:00:00,74.79,75.08,74.54,74.9,362157.0,74.3875,74.676,74.1389,74.4969,362157.0
2025-01-10 13:30:00,74.92,75.51,74.87,75.48,345514.0,74.5168,75.1037,74.4671,75.0738,345514.0
2025-01-10 14:00:00,75.5,75.52,74.87,75.03,288404.0,75.0937,75.1136,74.4671,74.6262,288404.0
2025-01-10 14:30:00,75.03,75.38,74.93,75.27,247670.0,74.6262,74.9744,74.5268,74.865,247670.0
2025-01-10 15:00:00,75.27,75.39,74.83,74.86,350865.0,74.865,74.9843,74.4273,74.4572,350865.0
2025-01-10 15:30:00,74.85,75.01,74.56,74.68,912414.0,74.4472,74.6064,74.1588,74.2781,912414.0
2025-01-13 09:30:00,73.17,73.71,72.56,73.7,644689.0,72.7763,73.3134,72.1695,73.3034,644689.0
2025-01-13 10:00:00,73.7,74.13,73.24,73.26,446403.0,73.3034,73.7311,72.8459,72.8658,446403.0
2025-01-13 10:30:00,73.28,74.29,73.28,73.67,290893.0,72.8857,73.8902,72.8857,73.2736,290893.0
2025-01-13 11:00:00,73.67,73.84,73.47,73.8,293340.0,73.2736,73.4427,73.0746,73.4029,293340.0
2025-01-13 11:30:00,73.79,74.12,73.66,73.67,203549.0,73.3929,73.7211,73.2636,73.2736,203549.0
2025-01-13 12:00:00,73.69,74.24,73.56,74.14,195970.0,73.2935,73.8405,73.1642,73.741,195970.0
2025-01-13 12:30:00,74.12,74.44,74.03,74.28,172305.0,73.7211,74.0394,73.6316,73.8803,172305.0
2025-01-13 13:00:00,74.25,74.36,74.1,74.3,342753.0,73.8504,73.9599,73.7013,73.9002,342753.0
2025-01-13 13:30:00,74.3,74.44,74.15,74.29,166882.0,73.9002,74.0394,73.751,73.8902,166882.0
2025-01-13 14:00:00,74.28,74.38,74.01,74.31,164611.0,73.8803,73.9797,73.6117,73.9101,164611.0
2025-01-13 14:30:00,74.3,74.42,74.08,74.34,158441.0,73.9002,74.0195,73.6814,73.94,158441.0
2025-01-13 15:00:00,74.35,74.44,74.1,74.16,231688.0,73.9499,74.0394,73.7013,73.7609,231688.0
2025-01-13 15:30:00,74.17,74.58,74.14,74.46,794219.0,73.7709,74.1787,73.741,74.0593,794219.0
2025-01-14 09:30:00,75.12,75.13,73.95,73.97,503097.0,74.7158,74.7257,73.5521,73.572,503097.0
2025-01-14 10:00:00,73.97,74.95,73.96,74.58,338592.0,73.572,74.5467,73.562,74.1787,338592.0
2025-01-14 10:30:00,74.61,74.79,74.29,74.29,251117.0,74.2085,74.3875,73.8902,73.8902,251117.0
2025-01-14 11:00:00,74.3,74.31,73.88,74.13,210992.0,73.9002,73.9101,73.4824,73.7311,210992.0
2025-01-14 11:30:00,74.11,74.33,73.76,73.76,279124.0,73.7112,73.93,73.3631,73.3631,279124.0
2025-01-14 12:00:00,73.76,74.18,73.72,73.88,210703.0,73.3631,73.7808,73.3233,73.4824,210703.0
2025-01-14 12:30:00,73.87,74.3,73.59,74.27,178228.0,73.4725,73.9002,73.194,73.8703,178228.0
2025-01-14 13:00:00,74.26,74.75,74.17,74.69,199498.0,73.8604,74.3478,73.7709,74.2881,199498.0
2025-01-14 13:30:00,74.68,75.04,74.61,74.99,203338.0,74.2781,74.6362,74.2085,74.5865,203338.0
2025-01-14 14:00:00,74.98,75.03,74.8,74.95,207694.0,74.5765,74.6262,74.3975,74.5467,207694.0
2025-01-14 14:30:00,74.95,75.01,74.25,74.33,248583.0,74.5467,74.6064,73.8504,73.93,248583.0
2025-01-14 15:00:00,74.33,74.49,73.9,74.47,296815.0,73.93,74.0892,73.5023,74.0693,296815.0
2025-01-14 15:30:00,74.47,75.12,74.28,75.08,773279.0,74.0693,74.7158,73.8803,74.676,773279.0
2025-01-15 09:30:00,75.86,77.27,75.61,76.67,892910.0,75.4518,76.8542,75.2031,76.2574,892910.0
2025-01-15 10:00:00,76.67,77.23,76.61,76.95,319134.0,76.2574,76.8144,76.1977,76.5359,319134.0
2025-01-15 10:30:00,76.94,77.12,76.45,76.55,272264.0,76.526,76.705,76.0386,76.1381,272264.0
2025-01-15 11:00:00,76.59,76.91,76.17,76.2,330248.0,76.1779,76.4961,75.7601,75.79,330248.0
2025-01-15 11:30:00,76.19,76.21,75.58,75.69,304295.0,75.78,75.7999,75.1733,75.2827,304295.0
2025-01-15 12:00:00,75.68,75.8,75.45,75.7,234780.0,75.2728,75.3921,75.044,75.2926,234780.0
2025-01-15 12:30:00,75.69,76.14,75.69,75.91,208780.0,75.2827,75.7303,75.2827,75.5015,208780.0
2025-01-15 13:00:00,75.92,76.38,75.92,76.25,242260.0,75.5115,75.969,75.5115,75.8397,242260.0
2025-01-15 13:30:00,76.25,76.45,76.24,76.37,215639.0,75.8397,76.0386,75.8297,75.959,215639.0
2025-01-15 14:00:00,76.37,76.65,76.35,76.63,152031.0,75.959,76.2375,75.9391,76.2176,152031.0
2025-01-15 14:30:00,76.64,76.64,76.42,76.54,169209.0,76.2276,76.2276,76.0088,76.1281,169209.0
2025-01-15 15:00:00,76.55,76.92,76.5,76.8,362408.0,76.1381,76.5061,76.0883,76.3867,362408.0
2025-01-15 15:30:00,76.81,76.81,76.11,76.13,819615.0,76.3967,76.3967,75.7004,75.7203,819615.0
2025-01-16 09:30:00,78.89,79.53,78.31,79.16,1722334.0,78.4655,79.102,77.8886,78.734,1722334.0
2025-01-16 10:00:00,79.16,80.71,78.99,80.34,1104877.0,78.734,80.2757,78.5649,79.9077,1104877.0
2025-01-16 10:30:00,80.36,82.01,80.3,81.95,1304878.0,79.9276,81.5687,79.8679,81.509,1304878.0
2025-01-16 11:00:00,81.95,82.72,81.68,82.24,1961324.0,81.509,82.2749,81.2405,81.7975,1961324.0
2025-01-16 11:30:00,82.23,82.83,81.53,82.01,1355653.0,81.7875,82.3843,81.0913,81.5687,1355653.0
2025-01-16 12:00:00,81.99,82.12,81.63,82.03,523208.0,81.5488,81.6781,81.1907,81.5886,523208.0
2025-01-16 12:30:00,82.03,82.04,81.75,82.01,360796.0,81.5886,81.5985,81.3101,81.5687,360796.0
2025-01-16 13:00:00,82.01,82.1,81.53,81.58,754674.0,81.5687,81.6582,81.0913,81.141,754674.0
2025-01-16 13:30:00,81.59,81.64,80.67,80.86,605357.0,81.1509,81.2007,80.2359,80.4249,605357.0
2025-01-16 14:00:00,80.84,81.06,80.48,80.63,402688.0,80.405,80.6238,80.0469,80.1961,402688.0
2025-01-16 14:30:00,80.63,80.63,79.91,79.94,453918.0,80.1961,80.1961,79.48,79.5098,453918.0
2025-01-16 15:00:00,79.94,80.29,79.62,79.67,642481.0,79.5098,79.8579,79.1915,79.2413,642481.0
2025-01-16 15:30:00,79.66,80.16,79.18,79.24,1619372.0,79.2313,79.7286,78.7539,78.8136,1619372.0
2025-01-17 09:30:00,81.56,81.81,79.6,79.68,1690880.0,81.1211,81.3698,79.1717,79.2512,1690880.0
2025-01-17 10:00:00,79.68,80.29,79.62,79.84,263911.0,79.2512,79.8579,79.1915,79.4104,263911.0
2025-01-17 10:30:00,79.86,80.4,79.73,80.4,230137.0,79.4303,79.9674,79.301,79.9674,230137.0
2025-01-17 11:00:00,80.4,80.6,80.25,80.48,242914.0,79.9674,80.1663,79.8182,80.0469,242914.0
2025-01-17 11:30:00,80.46,80.67,80.28,80.4,231072.0,80.027,80.2359,79.848,79.9674,231072.0
2025-01-17 12:00:00,80.4,80.54,80.24,80.44,238324.0,79.9674,80.1066,79.8082,80.0071,238324.0
2025-01-17 12:30:00,80.44,80.49,80.28,80.38,135531.0,80.0071,80.0569,79.848,79.9475,135531.0
2025-01-17 13:00:00,80.38,80.53,80.28,80.42,170626.0,79.9475,80.0967,79.848,79.9872,170626.0
2025-01-17 13:30:00,80.42,80.59,80.38,80.41,177152.0,79.9872,80.1563,79.9475,79.9773,177152.0
2025-01-17 14:00:00,80.41,80.6,80.31,80.4,219607.0,79.9773,80.1663,79.8778,79.9674,219607.0
2025-01-17 14:30:00,80.39,80.5,80.18,80.31,207357.0,79.9574,80.0668,79.7485,79.8778,207357.0
2025-01-17 15:00:00,80.31,80.65,80.16,80.63,252006.0,79.8778,80.216,79.7286,80.1961,252006.0
2025-01-17 15:30:00,80.63,80.73,80.25,80.29,1126909.0,80.1961,80.2956,79.8182,79.8579,1126909.0
2025-01-21 09:30:00,80.87,81.15,79.91,80.78,675832.0,80.4348,80.7133,79.48,80.3453,675832.0
2025-01-21 10:00:00,80.84,81.08,79.94,80.72,585456.0,80.405,80.6437,79.5098,80.2856,585456.0
2025-01-21 10:30:00,80.69,80.81,80.16,80.72,439828.0,80.2558,80.3751,79.7286,80.2856,439828.0
2025-01-21 11:00:00,80.7,80.72,80.39,80.64,266497.0,80.2657,80.2856,79.9574,80.2061,266497.0
2025-01-21 11:30:00,80.63,81.46,80.63,81.32,491273.0,80.1961,81.0216,80.1961,80.8824,491273.0
2025-01-21 12:00:00,81.34,81.76,81.3,81.74,173268.0,80.9023,81.32,80.8625,81.3001,173268.0
2025-01-21 12:30:00,81.74,82.06,81.64,82.02,351117.0,81.3001,81.6184,81.2007,81.5786,351117.0
2025-01-21 13:00:00,82.0,82.22,81.89,82.16,303018.0,81.5587,81.7776,81.4493,81.7179,303018.0
2025-01-21 13:30:00,82.17,82.27,82.06,82.22,342131.0,81.7278,81.8273,81.6184,81.7776,342131.0
2025-01-21 14:00:00,82.22,82.33,82.0,82.14,312336.0,81.7776,81.887,81.5587,81.698,312336.0
2025-01-21 14:30:00,82.13,82.39,82.03,82.28,303258.0,81.688,81.9466,81.5886,81.8372,303258.0
2025-01-21 15:00:00,82.26,82.43,82.16,82.37,261314.0,81.8173,81.9864,81.7179,81.9268,261314.0
2025-01-21 15:30:00,82.36,82.43,81.43,81.51,1224495.0,81.9168,81.9864,80.9918,81.0714,1224495.0
2025-01-22 09:30:00,82.43,84.32,82.42,84.05,1132165.0,81.9864,83.8663,81.9765,83.5977,1132165.0
2025-01-22 10:00:00,84.08,84.28,83.61,83.92,501316.0,83.6275,83.8265,83.1601,83.4684,501316.0
2025-01-22 10:30:00,83.92,84.42,83.8,84.16,569246.0,83.4684,83.9657,83.3491,83.7071,569246.0
2025-01-22 11:00:00,84.16,84.88,84.09,84.84,545658.0,83.7071,84.4232,83.6375,84.3835,545658.0
2025-01-22 11:30:00,84.84,85.01,84.75,85.0,661336.0,84.3835,84.5525,84.2939,84.5426,661336.0
2025-01-22 12:00:00,84.99,85.19,84.63,84.69,430208.0,84.5327,84.7316,84.1746,84.2343,430208.0
2025-01-22 12:30:00,84.68,84.99,84.65,84.88,375459.0,84.2243,84.5327,84.1945,84.4232,375459.0
2025-01-22 13:00:00,84.88,84.98,84.57,84.59,266291.0,84.4232,84.5227,84.1149,84.1348,266291.0
2025-01-22 13:30:00,84.58,84.87,84.5,84.64,231903.0,84.1249,84.4133,84.0453,84.1845,231903.0
2025-01-22 14:00:00,84.64,84.68,84.23,84.29,523883.0,84.1845,84.2243,83.7767,83.8364,523883.0
2025-01-22 14:30:00,84.29,84.33,83.86,83.92,275860.0,83.8364,83.8762,83.4087,83.4684,275860.0
2025-01-22 15:00:00,83.91,83.96,83.56,83.75,486283.0,83.4585,83.5082,83.1103,83.2993,486283.0
2025-01-22 15:30:00,83.74,83.78,83.23,83.24,996285.0,83.2894,83.3292,82.7821,82.7921,996285.0
2025-01-23 09:30:00,80.75,81.19,79.45,79.8,1360545.0,80.3155,80.7531,79.0225,79.3706,1360545.0
2025-01-23 10:00:00,79.8,80.62,79.73,80.21,734666.0,79.3706,80.1862,79.301,79.7784,734666.0
2025-01-23 10:30:00,80.2,80.64,80.03,80.62,342812.0,79.7684,80.2061,79.5993,80.1862,342812.0
2025-01-23 11:00:00,80.62,80.82,80.28,80.54,360343.0,80.1862,80.3851,79.848,80.1066,360343.0
2025-01-23 11:30:00,80.54,81.23,80.52,81.1,485562.0,80.1066,80.7929,80.0867,80.6636,485562.0
2025-01-23 12:00:00,81.08,81.39,80.87,81.24,361490.0,80.6437,80.952,80.4348,80.8028,361490.0
2025-01-23 12:30:00,81.22,81.31,80.72,80.77,365484.0,80.7829,80.8725,80.2856,80.3354,365484.0
2025-01-23 13:00:00,80.77,80.96,80.61,80.77,265276.0,80.3354,80.5243,80.1762,80.3354,265276.0
2025-01-23 13:30:00,80.77,81.04,80.76,80.77,218425.0,80.3354,80.6039,80.3254,80.3354,218425.0
2025-01-23 14:00:00,80.77,80.84,80.5,80.63,283758.0,80.3354,80.405,80.0668,80.1961,283758.0
2025-01-23 14:30:00,80.64,80.81,80.59,80.63,375745.0,80.2061,80.3751,80.1563,80.1961,375745.0
2025-01-23 15:00:00,80.62,81.02,80.49,80.92,399531.0,80.1862,80.584,80.0569,80.4846,399531.0
2025-01-23 15:30:00,80.91,81.26,80.88,81.25,902608.0,80.4746,80.8227,80.4448,80.8128,902608.0
2025-01-24 09:30:00,81.7,81.7,80.52,80.92,556681.0,81.2604,81.2604,80.0867,80.4846,556681.0
2025-01-24 10:00:00,80.91,81.04,80.54,80.67,399984.0,80.4746,80.6039,80.1066,80.2359,399984.0
2025-01-24 10:30:00,80.66,80.73,80.17,80.17,478095.0,80.226,80.2956,79.7386,79.7386,478095.0
2025-01-24 11:00:00,80.16,80.4,80.01,80.38,179162.0,79.7286,79.9674,79.5795,79.9475,179162.0
2025-01-24 11:30:00,80.37,80.42,80.06,80.06,178161.0,79.9375,79.9872,79.6292,79.6292,178161.0
2025-01-24 12:00:00,80.08,80.27,80.06,80.15,136102.0,79.6491,79.8381,79.6292,79.7187,136102.0
2025-01-24 12:30:00,80.15,80.32,79.7,79.71,284618.0,79.7187,79.8878,79.2711,79.2811,284618.0
2025-01-24 13:00:00,79.69,79.92,79.59,79.71,193411.0,79.2612,79.4899,79.1617,79.2811,193411.0
2025-01-24 13:30:00,79.7,79.77,79.15,79.15,348175.0,79.2711,79.3407,78.7241,78.7241,348175.0
2025-01-24 14:00:00,79.15,79.31,78.98,79.18,371462.0,78.7241,78.8832,78.555,78.7539,371462.0
2025-01-24 14:30:00,79.2,79.29,79.12,79.15,216843.0,78.7738,78.8633,78.6942,78.7241,216843.0
2025-01-24 15:00:00,79.16,79.43,79.11,79.35,426440.0,78.734,79.0026,78.6843,78.923,426440.0
2025-01-24 15:30:00,79.35,79.75,79.35,79.67,812015.0,78.923,79.3209,78.923,79.2413,812015.0
2025-01-27 09:30:00,76.78,76.83,74.93,76.04,1501229.0,76.3668,76.4166,74.5268,75.6308,1501229.0
2025-01-27 10:00:00,76.04,76.21,75.34,75.96,872379.0,75.6308,75.7999,74.9346,75.5512,872379.0
2025-01-27 10:30:00,75.97,76.41,75.5,75.69,524007.0,75.5612,75.9988,75.0937,75.2827,524007.0
2025-01-27 11:00:00,75.69,75.77,74.93,74.98,596439.0,75.2827,75.3623,74.5268,74.5765,596439.0
2025-01-27 11:30:00,74.97,75.36,74.89,75.01,730111.0,74.5666,74.9545,74.487,74.6064,730111.0
2025-01-27 12:00:00,75.03,75.43,74.94,75.1,515908.0,74.6262,75.0241,74.5367,74.6959,515908.0
2025-01-27 12:30:00,75.11,75.28,73.93,73.95,707802.0,74.7058,74.8749,73.5322,73.5521,707802.0
2025-01-27 13:00:00,73.96,74.25,73.73,73.81,433822.0,73.562,73.8504,73.3332,73.4128,433822.0
2025-01-27 13:30:00,73.8,74.04,73.54,73.55,562173.0,73.4029,73.6416,73.1443,73.1542,562173.0
2025-01-27 14:00:00,73.54,74.31,73.43,74.15,580021.0,73.1443,73.9101,73.0349,73.751,580021.0
2025-01-27 14:30:00,74.15,74.39,73.41,73.55,476826.0,73.751,73.9897,73.015,73.1542,476826.0
2025-01-27 15:00:00,73.56,74.51,73.55,74.41,699599.0,73.1642,74.109,73.1542,74.0096,699599.0
2025-01-27 15:30:00,74.42,75.71,74.42,75.69,2321534.0,74.0195,75.3026,74.0195,75.2827,2321534.0
2025-01-28 09:30:00,75.12,75.67,73.6,74.7,818164.0,74.7158,75.2628,73.2039,74.298,818164.0
2025-01-28 10:00:00,74.72,75.16,74.38,74.66,770222.0,74.3179,74.7555,73.9797,74.2582,770222.0
2025-01-28 10:30:00,74.64,74.86,73.92,74.58,923007.0,74.2383,74.4572,73.5222,74.1787,923007.0
2025-01-28 11:00:00,74.59,74.66,73.78,74.05,822196.0,74.1886,74.2582,73.383,73.6515,822196.0
2025-01-28 11:30:00,74.05,74.1,73.69,73.99,240642.0,73.6515,73.7013,73.2935,73.5918,240642.0
2025-01-28 12:00:00,74.01,74.82,73.99,74.55,645576.0,73.6117,74.4174,73.5918,74.1488,645576.0
2025-01-28 12:30:00,74.56,74.85,74.45,74.53,765715.0,74.1588,74.4472,74.0494,74.1289,765715.0
2025-01-28 13:00:00,74.53,74.74,74.44,74.47,237988.0,74.1289,74.3378,74.0394,74.0693,237988.0
2025-01-28 13:30:00,74.47,74.59,74.39,74.5,233356.0,74.0693,74.1886,73.9897,74.0991,233356.0
2025-01-28 14:00:00,74.51,74.66,74.4,74.52,350574.0,74.109,74.2582,73.9996,74.119,350574.0
2025-01-28 14:30:00,74.54,75.34,74.52,75.17,245394.0,74.1389,74.9346,74.119,74.7655,245394.0
2025-01-28 15:00:00,75.18,75.27,75.04,75.22,384893.0,74.7754,74.865,74.6362,74.8152,384893.0
2025-01-28 15:30:00,75.21,75.37,74.43,74.5,992295.0,74.8053,74.9644,74.0295,74.0991,992295.0
2025-01-29 09:30:00,77.45,77.49,74.47,75.3,2301893.0,77.0332,77.073,74.0693,74.8948,2301893.0
2025-01-29 10:00:00,75.3,75.72,74.82,75.12,464013.0,74.8948,75.3125,74.4174,74.7158,464013.0
2025-01-29 10:30:00,75.13,75.22,74.66,75.1,370886.0,74.7257,74.8152,74.2582,74.6959,370886.0
2025-01-29 11:00:00,75.09,75.25,74.89,74.9,604358.0,74.6859,74.8451,74.487,74.4969,604358.0
2025-01-29 11:30:00,74.9,75.14,74.85,75.05,365486.0,74.4969,74.7357,74.4472,74.6461,365486.0
2025-01-29 12:00:00,75.05,75.42,75.05,75.28,217657.0,74.6461,75.0142,74.6461,74.8749,217657.0
2025-01-29 12:30:00,75.28,75.44,75.27,75.28,157641.0,74.8749,75.034,74.865,74.8749,157641.0
2025-01-29 13:00:00,75.28,75.3,74.65,75.17,273103.0,74.8749,74.8948,74.2483,74.7655,273103.0
2025-01-29 13:30:00,75.17,75.36,74.97,74.98,223896.0,74.7655,74.9545,74.5666,74.5765,223896.0
2025-01-29 14:00:00,74.98,75.02,74.58,74.7,329194.0,74.5765,74.6163,74.1787,74.298,329194.0
2025-01-29 14:30:00,74.69,75.54,74.65,75.26,337915.0,74.2881,75.1335,74.2483,74.855,337915.0
2025-01-29 15:00:00,75.24,75.67,74.88,75.39,824698.0,74.8351,75.2628,74.4771,74.9843,824698.0
2025-01-29 15:30:00,75.41,75.5,74.96,75.22,1668732.0,75.0042,75.0937,74.5566,74.8152,1668732.0
2025-01-30 09:30:00,79.75,80.09,77.59,79.12,5019971.0,79.3209,79.659,77.1725,78.6942,5019971.0
2025-01-30 10:00:00,79.05,80.09,78.84,79.67,1641036.0,78.6246,79.659,78.4157,79.2413,1641036.0
2025-01-30 10:30:00,79.67,80.78,79.52,80.25,1223320.0,79.2413,80.3453,79.0921,79.8182,1223320.0
2025-01-30 11:00:00,80.22,81.14,80.06,81.13,678486.0,79.7883,80.7034,79.6292,80.6934,678486.0
2025-01-30 11:30:00,81.1,81.89,80.94,81.8,944190.0,80.6636,81.4493,80.5044,81.3598,944190.0
2025-01-30 12:00:00,81.81,81.81,80.98,81.0,670409.0,81.3698,81.3698,80.5442,80.5641,670409.0
2025-01-30 12:30:00,81.02,81.27,80.35,80.74,537845.0,80.584,80.8327,79.9176,80.3055,537845.0
2025-01-30 13:00:00,80.71,81.03,80.16,80.86,373656.0,80.2757,80.594,79.7286,80.4249,373656.0
2025-01-30 13:30:00,80.86,81.5,80.81,81.47,545257.0,80.4249,81.0614,80.3751,81.0316,545257.0
2025-01-30 14:00:00,81.47,81.79,81.23,81.59,612031.0,81.0316,81.3499,80.7929,81.1509,612031.0
2025-01-30 14:30:00,81.59,82.09,81.44,81.68,772702.0,81.1509,81.6483,81.0018,81.2405,772702.0
2025-01-30 15:00:00,81.68,82.05,81.63,81.95,578721.0,81.2405,81.6085,81.1907,81.509,578721.0
2025-01-30 15:30:00,81.93,82.0,80.65,80.75,2003239.0,81.4891,81.5587,80.216,80.3155,2003239.0
2025-01-31 09:30:00,81.1,83.21,80.9,83.03,1605179.0,80.6636,82.7622,80.4647,82.5832,1605179.0
2025-01-31 10:00:00,83.03,83.63,82.89,83.59,913646.0,82.5832,83.18,82.444,83.1402,913646.0
2025-01-31 10:30:00,83.61,84.11,83.59,83.91,806226.0,83.1601,83.6574,83.1402,83.4585,806226.0
2025-01-31 11:00:00,83.89,84.22,83.87,83.98,668301.0,83.4386,83.7668,83.4187,83.5281,668301.0
2025-01-31 11:30:00,83.98,83.98,83.37,83.74,466785.0,83.5281,83.5281,82.9214,83.2894,466785.0
2025-01-31 12:00:00,83.74,83.9,83.55,83.7,426031.0,83.2894,83.4485,83.1004,83.2496,426031.0
2025-01-31 12:30:00,83.71,83.95,83.56,83.62,197509.0,83.2595,83.4982,83.1103,83.17,197509.0
2025-01-31 13:00:00,83.62,83.68,82.62,82.63,351989.0,83.17,83.2297,82.1754,82.1854,351989.0
2025-01-31 13:30:00,82.63,82.82,82.14,82.51,807978.0,82.1854,82.3743,81.698,82.066,807978.0
2025-01-31 14:00:00,82.52,82.88,82.25,82.47,515674.0,82.0759,82.434,81.8074,82.0262,515674.0
2025-01-31 14:30:00,82.47,82.58,81.71,82.28,714336.0,82.0262,82.1356,81.2703,81.8372,714336.0
2025-01-31 15:00:00,82.27,82.27,81.09,81.27,376362.0,81.8273,81.8273,80.6536,80.8327,376362.0
2025-01-31 15:30:00,81.29,81.65,80.84,81.03,1288819.0,80.8526,81.2106,80.405,80.594,1288819.0
2025-02-03 09:30:00,79.05,79.64,78.5,79.58,893020.0,78.6246,79.2114,78.0776,79.1518,893020.0
2025-02-03 10:00:00,79.56,80.85,79.19,80.66,675361.0,79.1319,80.4149,78.7639,80.226,675361.0
2025-02-03 10:30:00,80.66,81.56,80.5,81.11,697708.0,80.226,81.1211,80.0668,80.6735,697708.0
2025-02-03 11:00:00,81.07,81.2,80.5,80.7,455799.0,80.6337,80.763,80.0668,80.2657,455799.0
2025-02-03 11:30:00,80.65,81.03,80.23,80.4,479945.0,80.216,80.594,79.7983,79.9674,479945.0
2025-02-03 12:00:00,80.41,80.55,80.15,80.16,217583.0,79.9773,80.1165,79.7187,79.7286,217583.0
2025-02-03 12:30:00,80.14,80.42,79.97,80.33,299043.0,79.7088,79.9872,79.5397,79.8977,299043.0
2025-02-03 13:00:00,80.33,80.38,79.9,79.96,285691.0,79.8977,79.9475,79.47,79.5297,285691.0
2025-02-03 13:30:00,79.97,80.69,79.91,80.64,313047.0,79.5397,80.2558,79.48,80.2061,313047.0
2025-02-03 14:00:00,80.65,81.08,80.58,80.92,330956.0,80.216,80.6437,80.1464,80.4846,330956.0
2025-02-03 14:30:00,80.94,81.09,80.83,80.87,313419.0,80.5044,80.6536,80.395,80.4348,313419.0
2025-02-03 15:00:00,80.88,81.01,80.41,80.42,524090.0,80.4448,80.5741,79.9773,79.9872,524090.0
2025-02-03 15:30:00,80.43,80.52,79.88,80.23,1169294.0,79.9972,80.0867,79.4502,79.7983,1169294.0
2025-02-04 09:30:00,79.02,80.0,78.97,79.41,563998.0,78.5948,79.5695,78.545,78.9827,563998.0
2025-02-04 10:00:00,79.41,80.51,79.41,80.41,536480.0,78.9827,80.0768,78.9827,79.9773,536480.0
2025-02-04 10:30:00,80.4,80.59,79.89,79.91,253871.0,79.9674,80.1563,79.4601,79.48,253871.0
2025-02-04 11:00:00,79.94,80.31,79.94,80.17,357034.0,79.5098,79.8778,79.5098,79.7386,357034.0
2025-02-04 11:30:00,80.15,80.41,80.05,80.17,147424.0,79.7187,79.9773,79.6192,79.7386,147424.0
2025-02-04 12:00:00,80.17,80.25,79.48,79.5,344171.0,79.7386,79.8182,79.0523,79.0722,344171.0
2025-02-04 12:30:00,79.52,79.71,79.42,79.59,259127.0,79.0921,79.2811,78.9926,79.1617,259127.0
2025-02-04 13:00:00,79.56,80.17,79.26,80.14,328413.0,79.1319,79.7386,78.8335,79.7088,328413.0
2025-02-04 13:30:00,80.11,80.4,80.08,80.18,343694.0,79.6789,79.9674,79.6491,79.7485,343694.0
2025-02-04 14:00:00,80.17,80.28,80.03,80.05,166764.0,79.7386,79.848,79.5993,79.6192,166764.0
2025-02-04 14:30:00,80.07,80.12,79.69,79.86,322143.0,79.6391,79.6889,79.2612,79.4303,322143.0
2025-02-04 15:00:00,79.84,80.05,79.64,79.79,257448.0,79.4104,79.6192,79.2114,79.3606,257448.0
2025-02-04 15:30:00,79.78,80.05,79.74,79.94,966243.0,79.3507,79.6192,79.3109,79.5098,966243.0
2025-02-05 09:30:00,79.13,79.5,78.62,79.17,541390.0,78.7042,79.0722,78.1969,78.744,541390.0
2025-02-05 10:00:00,79.2,79.79,78.99,79.79,690401.0,78.7738,79.3606,78.5649,79.3606,690401.0
2025-02-05 10:30:00,79.8,80.48,79.76,80.11,401881.0,79.3706,80.0469,79.3308,79.6789,401881.0
2025-02-05 11:00:00,80.08,80.31,79.83,80.29,743164.0,79.6491,79.8778,79.4004,79.8579,743164.0
2025-02-05 11:30:00,80.27,81.1,80.27,81.02,365448.0,79.8381,80.6636,79.8381,80.584,365448.0
2025-02-05 12:00:00,81.03,81.36,80.9,81.28,333210.0,80.594,80.9222,80.4647,80.8426,333210.0
2025-02-05 12:30:00,81.28,81.33,80.73,80.84,131487.0,80.8426,80.8923,80.2956,80.405,131487.0
2025-02-05 13:00:00,80.85,81.02,80.83,81.01,143516.0,80.4149,80.584,80.395,80.5741,143516.0
2025-02-05 13:30:00,81.01,81.43,80.96,81.32,228428.0,80.5741,80.9918,80.5243,80.8824,228428.0
2025-02-05 14:00:00,81.32,81.53,81.28,81.37,185640.0,80.8824,81.0913,80.8426,80.9321,185640.0
2025-02-05 14:30:00,81.35,81.81,81.31,81.78,265277.0,80.9122,81.3698,80.8725,81.3399,265277.0
2025-02-05 15:00:00,81.78,82.11,81.78,82.1,340090.0,81.3399,81.6682,81.3399,81.6582,340090.0
2025-02-05 15:30:00,82.1,82.1,81.61,81.93,1169573.0,81.6582,81.6582,81.1708,81.4891,1169573.0
2025-02-06 09:30:00,81.15,82.72,80.93,81.89,770983.0,80.7133,82.2749,80.4945,81.4493,770983.0
2025-02-06 10:00:00,81.9,82.61,81.75,81.77,786963.0,81.4593,82.1655,81.3101,81.33,786963.0
2025-02-06 10:30:00,81.77,81.98,81.43,81.72,306700.0,81.33,81.5389,80.9918,81.2802,306700.0
2025-02-06 11:00:00,81.72,82.25,81.64,81.88,464040.0,81.2802,81.8074,81.2007,81.4394,464040.0
2025-02-06 11:30:00,81.89,81.94,81.55,81.6,247576.0,81.4493,81.4991,81.1112,81.1609,247576.0
2025-02-06 12:00:00,81.59,82.11,81.58,81.92,302883.0,81.1509,81.6682,81.141,81.4792,302883.0
2025-02-06 12:30:00,81.92,82.56,81.86,82.48,395353.0,81.4792,82.1157,81.4195,82.0362,395353.0
2025-02-06 13:00:00,82.49,82.79,82.29,82.68,365042.0,82.0461,82.3445,81.8472,82.2351,365042.0
2025-02-06 13:30:00,82.67,82.77,82.47,82.65,302006.0,82.2251,82.3246,82.0262,82.2052,302006.0
2025-02-06 14:00:00,82.62,82.66,82.39,82.48,342671.0,82.1754,82.2152,81.9466,82.0362,342671.0
2025-02-06 14:30:00,82.48,82.48,82.04,82.29,354543.0,82.0362,82.0362,81.5985,81.8472,354543.0
2025-02-06 15:00:00,82.3,82.58,82.19,82.53,490531.0,81.8571,82.1356,81.7477,82.0859,490531.0
2025-02-06 15:30:00,82.55,83.06,82.54,82.84,1109139.0,82.1058,82.613,82.0958,82.3942,1109139.0
2025-02-07 09:30:00,83.19,83.51,82.88,83.11,558985.0,82.7423,83.0606,82.434,82.6628,558985.0
2025-02-07 10:00:00,82.99,83.09,82.42,82.85,751646.0,82.5434,82.6429,81.9765,82.4042,751646.0
2025-02-07 10:30:00,82.84,83.0,81.98,82.46,368877.0,82.3942,82.5534,81.5389,82.0163,368877.0
2025-02-07 11:00:00,82.47,82.75,82.04,82.17,336119.0,82.0262,82.3047,81.5985,81.7278,336119.0
2025-02-07 11:30:00,82.17,82.4,81.9,81.93,286955.0,81.7278,81.9566,81.4593,81.4891,286955.0
2025-02-07 12:00:00,81.93,82.53,81.79,82.32,261374.0,81.4891,82.0859,81.3499,81.877,261374.0
2025-02-07 12:30:00,82.3,82.65,82.25,82.52,144237.0,81.8571,82.2052,81.8074,82.0759,144237.0
2025-02-07 13:00:00,82.5,82.93,82.5,82.75,200928.0,82.0561,82.4837,82.0561,82.3047,200928.0
2025-02-07 13:30:00,82.75,82.89,82.36,82.42,142591.0,82.3047,82.444,81.9168,81.9765,142591.0
2025-02-07 14:00:00,82.38,82.53,82.03,82.03,178062.0,81.9367,82.0859,81.5886,81.5886,178062.0
2025-02-07 14:30:00,82.02,82.33,81.95,82.33,213636.0,81.5786,81.887,81.509,81.887,213636.0
2025-02-07 15:00:00,82.34,82.43,81.98,82.14,388358.0,81.8969,81.9864,81.5389,81.698,388358.0
2025-02-07 15:30:00,82.13,82.61,82.04,82.34,1036767.0,81.688,82.1655,81.5985,81.8969,1036767.0
2025-02-10 09:30:00,83.55,84.67,83.38,84.35,647665.0,83.1004,84.2144,82.9313,83.8961,647665.0
2025-02-10 10:00:00,84.35,84.4,83.1,83.13,400073.0,83.8961,83.9458,82.6528,82.6827,400073.0
2025-02-10 10:30:00,83.14,83.28,82.7,82.97,334738.0,82.6926,82.8319,82.255,82.5235,334738.0
2025-02-10 11:00:00,82.97,83.2,82.56,82.77,389313.0,82.5235,82.7523,82.1157,82.3246,389313.0
2025-02-10 11:30:00,82.78,83.06,82.65,82.98,215450.0,82.3345,82.613,82.2052,82.5335,215450.0
2025-02-10 12:00:00,82.97,83.15,82.88,83.03,289945.0,82.5235,82.7026,82.434,82.5832,289945.0
2025-02-10 12:30:00,83.03,83.29,83.0,83.29,248060.0,82.5832,82.8418,82.5534,82.8418,248060.0
2025-02-10 13:00:00,83.29,83.62,83.28,83.47,262820.0,82.8418,83.17,82.8319,83.0208,262820.0
2025-02-10 13:30:00,83.47,83.62,83.37,83.5,185609.0,83.0208,83.17,82.9214,83.0507,185609.0
2025-02-10 14:00:00,83.49,83.58,83.36,83.55,222489.0,83.0407,83.1302,82.9114,83.1004,222489.0
2025-02-10 14:30:00,83.55,83.58,83.39,83.46,188545.0,83.1004,83.1302,82.9413,83.0109,188545.0
2025-02-10 15:00:00,83.45,83.61,83.34,83.61,303574.0,83.0009,83.1601,82.8915,83.1601,303574.0
2025-02-10 15:30:00,83.61,83.95,83.58,83.77,1124335.0,83.1601,83.4982,83.1302,83.3192,1124335.0
2025-02-11 09:30:00,83.06,84.47,82.98,84.3,487351.0,82.613,84.0155,82.5335,83.8464,487351.0
2025-02-11 10:00:00,84.31,84.47,83.86,84.26,525798.0,83.8563,84.0155,83.4087,83.8066,525798.0
2025-02-11 10:30:00,84.29,84.37,83.91,84.12,370067.0,83.8364,83.916,83.4585,83.6673,370067.0
2025-02-11 11:00:00,84.12,84.35,83.8,83.85,266927.0,83.6673,83.8961,83.3491,83.3988,266927.0
2025-02-11 11:30:00,83.84,83.89,83.44,83.55,272771.0,83.3888,83.4386,82.991,83.1004,272771.0
2025-02-11 12:00:00,83.53,83.53,83.15,83.38,126708.0,83.0805,83.0805,82.7026,82.9313,126708.0
2025-02-11 12:30:00,83.38,83.54,83.11,83.14,150558.0,82.9313,83.0905,82.6628,82.6926,150558.0
2025-02-11 13:00:00,83.16,83.32,83.02,83.31,115797.0,82.7125,82.8716,82.5733,82.8617,115797.0
2025-02-11 13:30:00,83.3,83.45,83.28,83.3,134546.0,82.8517,83.0009,82.8319,82.8517,134546.0
2025-02-11 14:00:00,83.28,83.52,83.26,83.42,124380.0,82.8319,83.0706,82.812,82.9711,124380.0
2025-02-11 14:30:00,83.44,83.69,83.44,83.63,171399.0,82.991,83.2396,82.991,83.18,171399.0
2025-02-11 15:00:00,83.64,83.65,83.3,83.5,311652.0,83.1899,83.1999,82.8517,83.0507,311652.0
2025-02-11 15:30:00,83.5,83.55,83.07,83.29,795151.0,83.0507,83.1004,82.623,82.8418,795151.0
2025-02-12 09:30:00,81.28,81.55,80.68,81.01,719268.0,80.8426,81.1112,80.2458,80.5741,719268.0
2025-02-12 10:00:00,81.02,81.43,80.49,81.08,537159.0,80.584,80.9918,80.0569,80.6437,537159.0
2025-02-12 10:30:00,81.06,81.48,81.02,81.3,298291.0,80.6238,81.0415,80.584,80.8625,298291.0
2025-02-12 11:00:00,81.3,81.39,80.72,80.84,175893.0,80.8625,80.952,80.2856,80.405,175893.0
2025-02-12 11:30:00,80.84,81.36,80.84,81.32,138405.0,80.405,80.9222,80.405,80.8824,138405.0
2025-02-12 12:00:00,81.32,81.47,81.24,81.38,197289.0,80.8824,81.0316,80.8028,80.9421,197289.0
2025-02-12 12:30:00,81.36,81.69,81.21,81.64,163060.0,80.9222,81.2504,80.773,81.2007,163060.0
2025-02-12 13:00:00,81.65,81.71,81.44,81.54,161426.0,81.2106,81.2703,81.0018,81.1012,161426.0
2025-02-12 13:30:00,81.55,81.7,81.53,81.61,154823.0,81.1112,81.2604,81.0913,81.1708,154823.0
2025-02-12 14:00:00,81.62,81.78,81.48,81.78,243494.0,81.1808,81.3399,81.0415,81.3399,243494.0
2025-02-12 14:30:00,81.78,82.14,81.77,81.99,170727.0,81.3399,81.698,81.33,81.5488,170727.0
2025-02-12 15:00:00,81.99,82.1,81.82,81.83,146025.0,81.5488,81.6582,81.3797,81.3897,146025.0
2025-02-12 15:30:00,81.83,81.98,81.43,81.59,850298.0,81.3897,81.5389,80.9918,81.1509,850298.0
2025-02-13 09:30:00,81.58,82.54,81.45,81.83,352141.0,81.141,82.0958,81.0117,81.3897,352141.0
2025-02-13 10:00:00,81.86,82.03,81.48,81.76,246101.0,81.4195,81.5886,81.0415,81.32,246101.0
2025-02-13 10:30:00,81.77,82.03,81.71,81.92,169705.0,81.33,81.5886,81.2703,81.4792,169705.0
2025-02-13 11:00:00,81.95,82.11,81.74,81.9,282787.0,81.509,81.6682,81.3001,81.4593,282787.0
2025-02-13 11:30:00,81.91,82.03,81.76,81.87,162485.0,81.4692,81.5886,81.32,81.4294,162485.0
2025-02-13 12:00:00,81.85,82.21,81.8,82.12,108704.0,81.4095,81.7676,81.3598,81.6781,108704.0
2025-02-13 12:30:00,82.12,82.51,82.03,82.48,160332.0,81.6781,82.066,81.5886,82.0362,160332.0
2025-02-13 13:00:00,82.48,82.66,82.24,82.66,222377.0,82.0362,82.2152,81.7975,82.2152,222377.0
2025-02-13 13:30:00,82.66,82.8,82.39,82.79,243258.0,82.2152,82.3544,81.9466,82.3445,243258.0
2025-02-13 14:00:00,82.77,82.85,82.52,82.57,143647.0,82.3246,82.4042,82.0759,82.1257,143647.0
2025-02-13 14:30:00,82.56,82.97,82.54,82.7,245544.0,82.1157,82.5235,82.0958,82.255,245544.0
2025-02-13 15:00:00,82.69,83.42,82.67,83.4,364798.0,82.245,82.9711,82.2251,82.9512,364798.0
2025-02-13 15:30:00,83.39,83.66,83.08,83.31,1105731.0,82.9413,83.2098,82.6329,82.8617,1105731.0
2025-02-14 09:30:00,82.65,83.52,82.28,83.06,691735.0,82.2052,83.0706,81.8372,82.613,691735.0
2025-02-14 10:00:00,83.02,83.16,82.89,83.06,335815.0,82.5733,82.7125,82.444,82.613,335815.0
2025-02-14 10:30:00,83.05,83.1,82.76,83.02,264824.0,82.6031,82.6528,82.3147,82.5733,264824.0
2025-02-14 11:00:00,83.07,83.11,82.74,82.87,269439.0,82.623,82.6628,82.2948,82.4241,269439.0
2025-02-14 11:30:00,82.84,82.96,82.53,82.69,239630.0,82.3942,82.5136,82.0859,82.245,239630.0
2025-02-14 12:00:00,82.7,82.79,82.02,82.03,271108.0,82.255,82.3445,81.5786,81.5886,271108.0
2025-02-14 12:30:00,82.03,82.7,81.95,82.66,446926.0,81.5886,82.255,81.509,82.2152,446926.0
2025-02-14 13:00:00,82.68,82.92,82.54,82.67,164866.0,82.2351,82.4738,82.0958,82.2251,164866.0
2025-02-14 13:30:00,82.66,83.22,82.66,83.16,366523.0,82.2152,82.7722,82.2152,82.7125,366523.0
2025-02-14 14:00:00,83.15,83.61,83.1,83.18,583813.0,82.7026,83.1601,82.6528,82.7324,583813.0
2025-02-14 14:30:00,83.17,83.26,81.72,82.13,492820.0,82.7224,82.812,81.2802,81.688,492820.0
2025-02-14 15:00:00,82.11,82.57,81.97,82.35,394953.0,81.6682,82.1257,81.5289,81.9069,394953.0
2025-02-14 15:30:00,82.36,82.82,82.29,82.76,980451.0,81.9168,82.3743,81.8472,82.3147,980451.0
2025-02-18 09:30:00,84.91,85.62,83.37,84.29,1420731.0,84.4531,85.1593,82.9214,83.8364,1420731.0
2025-02-18 10:00:00,84.4,85.59,84.27,85.45,698187.0,83.9458,85.1294,83.8165,84.9902,698187.0
2025-02-18 10:30:00,85.45,85.58,84.96,85.22,388757.0,84.9902,85.1195,84.5028,84.7614,388757.0
2025-02-18 11:00:00,85.21,86.14,85.14,86.0,675518.0,84.7515,85.6765,84.6818,85.5372,675518.0
2025-02-18 11:30:00,85.99,86.19,85.65,86.04,532179.0,85.5273,85.7262,85.1891,85.577,532179.0
2025-02-18 12:00:00,86.05,86.4,85.97,86.16,403751.0,85.5869,85.9351,85.5074,85.6964,403751.0
2025-02-18 12:30:00,86.17,86.64,86.17,86.4,374303.0,85.7063,86.1738,85.7063,85.9351,374303.0
2025-02-18 13:00:00,86.4,86.69,86.26,86.28,438252.0,85.9351,86.2235,85.7958,85.8157,438252.0
2025-02-18 13:30:00,86.28,86.49,86.11,86.29,414648.0,85.8157,86.0246,85.6466,85.8257,414648.0
2025-02-18 14:00:00,86.28,86.5,85.9,86.1,409510.0,85.8157,86.0345,85.4378,85.6367,409510.0
2025-02-18 14:30:00,86.11,86.69,86.07,86.56,416443.0,85.6466,86.2235,85.6068,86.0942,416443.0
2025-02-18 15:00:00,86.56,86.73,86.32,86.66,471717.0,86.0942,86.2633,85.8555,86.1937,471717.0
2025-02-18 15:30:00,86.66,86.81,86.43,86.57,2105252.0,86.1937,86.3429,85.9649,86.1042,2105252.0
2025-02-19 09:30:00,86.3,87.35,85.84,85.97,800149.0,85.8356,86.88,85.3781,85.5074,800149.0
2025-02-19 10:00:00,85.98,86.8,85.94,86.47,522195.0,85.5173,86.3329,85.4775,86.0047,522195.0
2025-02-19 10:30:00,86.45,86.77,85.75,86.42,515575.0,85.9848,86.3031,85.2886,85.955,515575.0
2025-02-19 11:00:00,86.41,89.8,86.38,88.62,2742050.0,85.945,89.3168,85.9152,88.1431,2742050.0
2025-02-19 11:30:00,88.62,89.58,88.39,88.6,1069035.0,88.1431,89.098,87.9144,88.1232,1069035.0
2025-02-19 12:00:00,88.59,88.68,87.59,87.84,461889.0,88.1133,88.2028,87.1187,87.3673,461889.0
2025-02-19 12:30:00,87.84,88.52,87.8,88.19,422973.0,87.3673,88.0437,87.3275,87.7154,422973.0
2025-02-19 13:00:00,88.2,88.36,87.92,88.16,342473.0,87.7254,87.8845,87.4469,87.6856,342473.0
2025-02-19 13:30:00,88.17,88.42,88.07,88.09,288682.0,87.6955,87.9442,87.5961,87.616,288682.0
2025-02-19 14:00:00,88.11,88.45,88.07,88.21,269411.0,87.6359,87.974,87.5961,87.7353,269411.0
2025-02-19 14:30:00,88.2,88.35,88.04,88.04,268114.0,87.7254,87.8746,87.5662,87.5662,268114.0
2025-02-19 15:00:00,88.04,88.12,87.39,87.53,454051.0,87.5662,87.6458,86.9197,87.059,454051.0
2025-02-19 15:30:00,87.54,87.97,87.52,87.66,1448735.0,87.0689,87.4966,87.049,87.1883,1448735.0
2025-02-20 09:30:00,90.14,91.72,89.7,90.94,2470934.0,89.6549,91.2264,89.2173,90.4506,2470934.0
2025-02-20 10:00:00,90.94,90.96,89.72,89.74,1169617.0,90.4506,90.4705,89.2372,89.2571,1169617.0
2025-02-20 10:30:00,89.71,90.01,89.21,89.36,642681.0,89.2273,89.5256,88.7299,88.8791,642681.0
2025-02-20 11:00:00,89.38,89.81,89.37,89.55,532063.0,88.899,89.3267,88.8891,89.0681,532063.0
2025-02-20 11:30:00,89.56,89.86,88.92,89.86,944628.0,89.0781,89.3764,88.4415,89.3764,944628.0
2025-02-20 12:00:00,89.83,90.23,89.7,89.91,620023.0,89.3466,89.7445,89.2173,89.4262,620023.0
2025-02-20 12:30:00,89.9,89.98,89.06,89.07,258797.0,89.4162,89.4958,88.5808,88.5907,258797.0
2025-02-20 13:00:00,89.07,89.22,88.63,88.83,312885.0,88.5907,88.7399,88.1531,88.352,312885.0
2025-02-20 13:30:00,88.81,89.05,88.56,88.7,262690.0,88.3321,88.5708,88.0834,88.2227,262690.0
2025-02-20 14:00:00,88.7,89.11,88.66,89.05,235027.0,88.2227,88.6305,88.1829,88.5708,235027.0
2025-02-20 14:30:00,89.04,89.25,88.77,89.19,222949.0,88.5609,88.7697,88.2923,88.7101,222949.0
2025-02-20 15:00:00,89.2,89.36,88.8,88.93,458008.0,88.72,88.8791,88.3222,88.4515,458008.0
2025-02-20 15:30:00,88.92,89.49,88.72,89.04,1365310.0,88.4415,89.0084,88.2426,88.5609,1365310.0
2025-02-21 09:30:00,89.87,90.22,89.42,89.69,737170.0,89.3864,89.7345,88.9388,89.2074,737170.0
2025-02-21 10:00:00,89.71,89.71,88.5,88.61,346017.0,89.2273,89.2273,88.0238,88.1332,346017.0
2025-02-21 10:30:00,88.63,88.82,88.14,88.41,259377.0,88.1531,88.342,87.6657,87.9342,259377.0
2025-02-21 11:00:00,88.41,88.44,87.93,88.03,238778.0,87.9342,87.9641,87.4568,87.5563,238778.0
2025-02-21 11:30:00,88.04,88.29,87.93,88.11,388337.0,87.5662,87.8149,87.4568,87.6359,388337.0
2025-02-21 12:00:00,88.13,88.23,87.53,87.72,266017.0,87.6558,87.7552,87.059,87.248,266017.0
2025-02-21 12:30:00,87.72,87.73,87.06,87.3,294514.0,87.248,87.2579,86.5915,86.8302,294514.0
2025-02-21 13:00:00,87.32,87.33,86.58,86.63,286242.0,86.8501,86.8601,86.1141,86.1638,286242.0
2025-02-21 13:30:00,86.63,86.79,86.24,86.38,297620.0,86.1638,86.323,85.7759,85.9152,297620.0
2025-02-21 14:00:00,86.36,86.44,85.88,85.95,370647.0,85.8953,85.9749,85.4179,85.4875,370647.0
2025-02-21 14:30:00,85.95,86.12,85.84,85.88,320503.0,85.4875,85.6566,85.3781,85.4179,320503.0
2025-02-21 15:00:00,85.88,86.1,85.72,86.03,418229.0,85.4179,85.6367,85.2587,85.5671,418229.0
2025-02-21 15:30:00,86.04,86.45,85.96,86.02,1381515.0,85.577,85.9848,85.4974,85.5571,1381515.0
2025-02-24 09:30:00,86.45,86.71,85.04,85.15,830683.0,85.9848,86.2434,84.5824,84.6918,830683.0
2025-02-24 10:00:00,85.12,86.41,84.59,85.59,653097.0,84.662,85.945,84.1348,85.1294,653097.0
2025-02-24 10:30:00,85.61,85.69,84.42,84.88,419164.0,85.1493,85.2289,83.9657,84.4232,419164.0
2025-02-24 11:00:00,84.86,85.54,84.72,85.43,339344.0,84.4034,85.0797,84.2641,84.9703,339344.0
2025-02-24 11:30:00,85.43,85.59,84.62,84.84,281886.0,84.9703,85.1294,84.1646,84.3835,281886.0
2025-02-24 12:00:00,84.86,85.28,84.78,85.0,212449.0,84.4034,84.8211,84.3238,84.5426,212449.0
2025-02-24 12:30:00,85.02,85.48,85.02,85.28,193084.0,84.5625,85.02,84.5625,84.8211,193084.0
2025-02-24 13:00:00,85.28,85.49,85.09,85.1,158216.0,84.8211,85.03,84.6321,84.6421,158216.0
2025-02-24 13:30:00,85.11,85.28,84.96,85.03,139607.0,84.652,84.8211,84.5028,84.5724,139607.0
2025-02-24 14:00:00,85.02,85.21,84.93,85.01,147979.0,84.5625,84.7515,84.473,84.5525,147979.0
2025-02-24 14:30:00,85.02,85.21,84.63,84.66,151404.0,84.5625,84.7515,84.1746,84.2044,151404.0
2025-02-24 15:00:00,84.67,84.72,83.88,83.94,395555.0,84.2144,84.2641,83.4286,83.4883,395555.0
2025-02-24 15:30:00,83.95,84.4,83.22,83.33,1611118.0,83.4982,83.9458,82.7722,82.8816,1611118.0
2025-02-25 09:30:00,83.29,83.7,82.27,82.96,960013.0,82.8418,83.2496,81.8273,82.5136,960013.0
2025-02-25 10:00:00,82.94,83.13,81.63,81.87,517819.0,82.4937,82.6827,81.1907,81.4294,517819.0
2025-02-25 10:30:00,81.88,82.51,81.83,82.18,523977.0,81.4394,82.066,81.3897,81.7378,523977.0
2025-02-25 11:00:00,82.2,82.26,81.54,81.63,349654.0,81.7577,81.8173,81.1012,81.1907,349654.0
2025-02-25 11:30:00,81.62,82.21,81.33,81.96,350102.0,81.1808,81.7676,80.8923,81.519,350102.0
2025-02-25 12:00:00,81.95,81.95,81.17,81.5,380426.0,81.509,81.509,80.7332,81.0614,380426.0
2025-02-25 12:30:00,81.47,81.57,81.16,81.41,476841.0,81.0316,81.1311,80.7233,80.9719,476841.0
2025-02-25 13:00:00,81.44,81.65,80.98,80.98,529917.0,81.0018,81.2106,80.5442,80.5442,529917.0
2025-02-25 13:30:00,80.98,81.28,80.88,80.93,293398.0,80.5442,80.8426,80.4448,80.4945,293398.0
2025-02-25 14:00:00,80.92,81.04,80.51,80.79,405471.0,80.4846,80.6039,80.0768,80.3553,405471.0
2025-02-25 14:30:00,80.76,81.29,80.74,81.1,302763.0,80.3254,80.8526,80.3055,80.6636,302763.0
2025-02-25 15:00:00,81.11,81.35,80.88,81.0,772053.0,80.6735,80.9122,80.4448,80.5641,772053.0
2025-02-25 15:30:00,81.0,81.16,79.92,80.3,2158656.0,80.5641,80.7233,79.4899,79.8679,2158656.0
2025-02-26 09:30:00,81.7,82.47,81.38,82.09,493603.0,81.2604,82.0262,80.9421,81.6483,493603.0
2025-02-26 10:00:00,82.09,82.54,81.71,81.93,813222.0,81.6483,82.0958,81.2703,81.4891,813222.0
2025-02-26 10:30:00,81.93,82.37,81.8,82.36,260891.0,81.4891,81.9268,81.3598,81.9168,260891.0
2025-02-26 11:00:00,82.37,82.93,82.36,82.56,368657.0,81.9268,82.4837,81.9168,82.1157,368657.0
2025-02-26 11:30:00,82.54,82.71,82.23,82.28,316583.0,82.0958,82.2649,81.7875,81.8372,316583.0
2025-02-26 12:00:00,82.29,82.62,82.23,82.56,231717.0,81.8472,82.1754,81.7875,82.1157,231717.0
2025-02-26 12:30:00,82.58,82.61,81.72,81.8,219115.0,82.1356,82.1655,81.2802,81.3598,219115.0
2025-02-26 13:00:00,81.8,81.87,81.21,81.21,215905.0,81.3598,81.4294,80.773,80.773,215905.0
2025-02-26 13:30:00,81.2,81.47,80.94,81.08,296509.0,80.763,81.0316,80.5044,80.6437,296509.0
2025-02-26 14:00:00,81.07,81.22,80.81,80.92,252749.0,80.6337,80.7829,80.3751,80.4846,252749.0
2025-02-26 14:30:00,80.91,81.16,80.84,80.86,274317.0,80.4746,80.7233,80.405,80.4249,274317.0
2025-02-26 15:00:00,80.87,81.02,80.65,80.97,359628.0,80.4348,80.584,80.216,80.5343,359628.0
2025-02-26 15:30:00,80.96,81.55,80.89,81.27,1278040.0,80.5243,81.1112,80.4547,80.8327,1278040.0
2025-02-27 09:30:00,81.75,82.17,80.2,80.22,631344.0,81.3101,81.7278,79.7684,79.7883,631344.0
2025-02-27 10:00:00,80.23,80.79,79.42,80.51,590615.0,79.7983,80.3553,78.9926,80.0768,590615.0
2025-02-27 10:30:00,80.48,80.53,79.67,79.78,296506.0,80.0469,80.0967,79.2413,79.3507,296506.0
2025-02-27 11:00:00,79.79,80.0,79.5,79.77,484108.0,79.3606,79.5695,79.0722,79.3407,484108.0
2025-02-27 11:30:00,79.78,80.0,79.57,79.59,197465.0,79.3507,79.5695,79.1418,79.1617,197465.0
2025-02-27 12:00:00,79.62,79.88,79.3,79.72,223353.0,79.1915,79.4502,78.8733,79.291,223353.0
2025-02-27 12:30:00,79.72,79.85,79.45,79.62,181880.0,79.291,79.4203,79.0225,79.1915,181880.0
2025-02-27 13:00:00,79.62,79.76,79.51,79.68,226144.0,79.1915,79.3308,79.0821,79.2512,226144.0
2025-02-27 13:30:00,79.69,79.8,79.45,79.48,210521.0,79.2612,79.3706,79.0225,79.0523,210521.0
2025-02-27 14:00:00,79.48,79.52,79.07,79.11,392471.0,79.0523,79.0921,78.6445,78.6843,392471.0
2025-02-27 14:30:00,79.11,79.11,78.38,78.5,612794.0,78.6843,78.6843,77.9582,78.0776,612794.0
2025-02-27 15:00:00,78.51,78.59,77.01,77.09,1338453.0,78.0875,78.1671,76.5956,76.6752,1338453.0
2025-02-27 15:30:00,77.09,77.36,76.04,76.14,2466029.0,76.6752,76.9437,75.6308,75.7303,2466029.0
2025-02-28 09:30:00,76.75,77.28,75.68,77.17,1127257.0,76.337,76.8641,75.2728,76.7547,1127257.0
2025-02-28 10:00:00,77.17,77.84,76.87,77.84,1053142.0,76.7547,77.4211,76.4563,77.4211,1053142.0
2025-02-28 10:30:00,77.82,78.18,76.81,77.15,1361607.0,77.4012,77.7593,76.3967,76.7348,1361607.0
2025-02-28 11:00:00,77.15,77.29,76.46,76.55,598915.0,76.7348,76.8741,76.0486,76.1381,598915.0
2025-02-28 11:30:00,76.53,76.99,76.5,76.75,340317.0,76.1182,76.5757,76.0883,76.337,340317.0
2025-02-28 12:00:00,76.72,76.94,76.45,76.75,423674.0,76.3072,76.526,76.0386,76.337,423674.0
2025-02-28 12:30:00,76.74,76.82,75.98,75.98,544028.0,76.327,76.4066,75.5711,75.5711,544028.0
2025-02-28 13:00:00,75.97,76.21,75.37,75.96,549044.0,75.5612,75.7999,74.9644,75.5512,549044.0
2025-02-28 13:30:00,75.99,76.38,75.57,75.57,403697.0,75.5811,75.969,75.1633,75.1633,403697.0
2025-02-28 14:00:00,75.54,75.87,75.49,75.8,448666.0,75.1335,75.4617,75.0838,75.3921,448666.0
2025-02-28 14:30:00,75.81,76.36,75.74,76.13,479605.0,75.4021,75.9491,75.3324,75.7203,479605.0
2025-02-28 15:00:00,76.13,76.56,76.06,76.5,522514.0,75.7203,76.148,75.6507,76.0883,522514.0
2025-02-28 15:30:00,76.5,76.86,75.9,76.8,2682845.0,76.0883,76.4464,75.4916,76.3867,2682845.0
2025-03-03 09:30:00,77.72,78.21,76.53,77.12,913409.0,77.3018,77.7891,76.1182,76.705,913409.0
2025-03-03 10:00:00,77.1,79.35,76.6,79.34,1008480.0,76.6851,78.923,76.1878,78.9131,1008480.0
2025-03-03 10:30:00,79.35,79.75,78.84,78.95,734454.0,78.923,79.3209,78.4157,78.5252,734454.0
2025-03-03 11:00:00,78.95,79.33,78.25,78.67,436992.0,78.5252,78.9031,77.8289,78.2467,436992.0
2025-03-03 11:30:00,78.66,78.79,77.98,78.53,285730.0,78.2367,78.366,77.5604,78.1074,285730.0
2025-03-03 12:00:00,78.48,78.66,78.33,78.55,190540.0,78.0577,78.2367,77.9085,78.1273,190540.0
2025-03-03 12:30:00,78.57,78.57,77.82,77.84,233390.0,78.1472,78.1472,77.4012,77.4211,233390.0
2025-03-03 13:00:00,77.84,77.97,76.93,76.93,281037.0,77.4211,77.5504,76.516,76.516,281037.0
2025-03-03 13:30:00,76.92,77.77,76.71,77.49,614583.0,76.5061,77.3515,76.2972,77.073,614583.0
2025-03-03 14:00:00,77.44,77.65,76.99,77.0,217948.0,77.0233,77.2322,76.5757,76.5856,217948.0
2025-03-03 14:30:00,77.0,77.59,76.46,76.48,352401.0,76.5856,77.1725,76.0486,76.0684,352401.0
2025-03-03 15:00:00,76.48,76.48,74.55,74.73,990303.0,76.0684,76.0684,74.1488,74.3279,990303.0
2025-03-03 15:30:00,74.74,75.84,74.69,75.79,1697025.0,74.3378,75.4319,74.2881,75.3822,1697025.0
2025-03-04 09:30:00,76.0,76.95,74.99,75.34,1102112.0,75.591,76.5359,74.5865,74.9346,1102112.0
2025-03-04 10:00:00,75.31,75.31,74.08,74.62,720587.0,74.9047,74.9047,73.6814,74.2185,720587.0
2025-03-04 10:30:00,74.59,75.45,74.5,75.23,601191.0,74.1886,75.044,74.0991,74.8252,601191.0
2025-03-04 11:00:00,75.2,75.47,74.31,74.45,564560.0,74.7953,75.0639,73.9101,74.0494,564560.0
2025-03-04 11:30:00,74.45,75.88,74.42,75.56,538766.0,74.0494,75.4717,74.0195,75.1534,538766.0
2025-03-04 12:00:00,75.6,76.7,75.34,76.37,413235.0,75.1932,76.2873,74.9346,75.959,413235.0
2025-03-04 12:30:00,76.32,76.68,75.91,76.0,446165.0,75.9093,76.2674,75.5015,75.591,446165.0
2025-03-04 13:00:00,76.01,76.71,75.79,76.03,348903.0,75.601,76.2972,75.3822,75.6209,348903.0
2025-03-04 13:30:00,76.0,76.88,75.88,76.71,367116.0,75.591,76.4663,75.4717,76.2972,367116.0
2025-03-04 14:00:00,76.7,77.88,76.68,77.38,606605.0,76.2873,77.4609,76.2674,76.9636,606605.0
2025-03-04 14:30:00,77.4,77.64,77.05,77.57,537788.0,76.9835,77.2222,76.6354,77.1526,537788.0
2025-03-04 15:00:00,77.55,78.47,77.49,77.98,748670.0,77.1327,78.0477,77.073,77.5604,748670.0
2025-03-04 15:30:00,77.99,78.04,76.1,76.48,1501789.0,77.5703,77.6201,75.6905,76.0684,1501789.0
2025-03-05 09:30:00,76.76,76.97,75.52,75.9,614365.0,76.5691,76.7786,75.3322,75.7112,614365.0
2025-03-05 10:00:00,75.92,77.4,75.92,76.76,649557.0,75.7312,77.2075,75.7312,76.5691,649557.0
2025-03-05 10:30:00,76.78,77.46,76.65,77.15,453583.0,76.589,77.2673,76.4593,76.9581,453583.0
2025-03-05 11:00:00,77.16,77.21,76.64,77.08,548863.0,76.9681,77.018,76.4494,76.8883,548863.0
2025-03-05 11:30:00,77.06,77.1,76.23,76.81,346512.0,76.8683,76.9082,76.0404,76.619,346512.0
2025-03-05 12:00:00,76.79,77.7,76.78,77.7,389441.0,76.599,77.5067,76.589,77.5067,389441.0
2025-03-05 12:30:00,77.71,77.88,77.24,77.82,432476.0,77.5167,77.6863,77.0479,77.6264,432476.0
2025-03-05 13:00:00,77.81,78.01,77.32,77.53,603348.0,77.6165,77.816,77.1277,77.3372,603348.0
2025-03-05 13:30:00,77.53,77.9,77.3,77.81,502415.0,77.3372,77.7062,77.1077,77.6165,502415.0
2025-03-05 14:00:00,77.8,78.44,77.71,78.3,718000.0,77.6065,78.2449,77.5167,78.1052,718000.0
2025-03-05 14:30:00,78.3,78.76,78.06,78.59,1268552.0,78.1052,78.5641,77.8658,78.3945,1268552.0
2025-03-05 15:00:00,78.58,79.13,78.51,79.03,755314.0,78.3845,78.9332,78.3147,78.8334,755314.0
2025-03-05 15:30:00,79.02,79.41,78.74,79.06,1259763.0,78.8235,79.2125,78.5442,78.8634,1259763.0
2025-03-06 09:30:00,77.08,77.82,76.5,77.3,703880.0,76.8883,77.6264,76.3097,77.1077,703880.0
2025-03-06 10:00:00,77.26,78.44,77.02,78.35,404617.0,77.0678,78.2449,76.8284,78.1551,404617.0
2025-03-06 10:30:00,78.35,78.57,77.82,78.01,382591.0,78.1551,78.3746,77.6264,77.816,382591.0
2025-03-06 11:00:00,78.06,78.39,77.44,77.74,312767.0,77.8658,78.195,77.2474,77.5466,312767.0
2025-03-06 11:30:00,77.79,77.99,76.97,77.07,305972.0,77.5965,77.796,76.7786,76.8783,305972.0
2025-03-06 12:00:00,77.03,77.08,76.49,76.56,274778.0,76.8384,76.8883,76.2997,76.3696,274778.0
2025-03-06 12:30:00,76.56,76.86,75.85,76.47,461118.0,76.3696,76.6688,75.6613,76.2798,461118.0
2025-03-06 13:00:00,76.47,77.1,76.42,76.77,236740.0,76.2798,76.9082,76.2299,76.5791,236740.0
2025-03-06 13:30:00,76.77,76.93,76.1,76.45,237065.0,76.5791,76.7387,75.9107,76.2598,237065.0
2025-03-06 14:00:00,76.42,76.52,75.91,76.13,252262.0,76.2299,76.3297,75.7212,75.9406,252262.0
2025-03-06 14:30:00,76.11,77.24,75.93,76.36,338186.0,75.9207,77.0479,75.7411,76.1701,338186.0
2025-03-06 15:00:00,76.34,77.07,76.25,76.73,566677.0,76.1501,76.8783,76.0603,76.5391,566677.0
2025-03-06 15:30:00,76.73,76.88,76.36,76.45,1383611.0,76.5391,76.6888,76.1701,76.2598,1383611.0
2025-03-07 09:30:00,76.65,77.69,76.28,77.07,1146103.0,76.4593,77.4968,76.0903,76.8783,1146103.0
2025-03-07 10:00:00,77.08,77.52,76.72,77.06,304031.0,76.8883,77.3272,76.5292,76.8683,304031.0
2025-03-07 10:30:00,77.02,77.56,76.06,77.25,497976.0,76.8284,77.3671,75.8708,77.0579,497976.0
2025-03-07 11:00:00,77.25,77.36,76.42,76.49,426473.0,77.0579,77.1676,76.2299,76.2997,426473.0
2025-03-07 11:30:00,76.49,76.54,75.9,76.07,429010.0,76.2997,76.3496,75.7112,75.8808,429010.0
2025-03-07 12:00:00,76.07,76.32,75.34,75.82,565638.0,75.8808,76.1302,75.1526,75.6314,565638.0
2025-03-07 12:30:00,75.81,77.38,75.69,76.57,481197.0,75.6214,77.1875,75.5017,76.3795,481197.0
2025-03-07 13:00:00,76.57,77.52,76.53,77.06,249058.0,76.3795,77.3272,76.3396,76.8683,249058.0
2025-03-07 13:30:00,77.06,78.0,76.96,77.91,329568.0,76.8683,77.806,76.7686,77.7162,329568.0
2025-03-07 14:00:00,77.91,78.7,77.76,78.65,315033.0,77.7162,78.5043,77.5666,78.4544,315033.0
2025-03-07 14:30:00,78.66,78.89,78.17,78.23,349650.0,78.4643,78.6938,77.9756,78.0354,349650.0
2025-03-07 15:00:00,78.23,78.99,78.14,78.82,741530.0,78.0354,78.7935,77.9456,78.624,741530.0
2025-03-07 15:30:00,78.81,79.49,78.31,79.0,1636921.0,78.614,79.2923,78.1152,78.8035,1636921.0
2025-03-10 09:30:00,76.9,77.38,76.55,76.91,864147.0,76.7087,77.1875,76.3596,76.7187,864147.0
2025-03-10 10:00:00,76.89,76.9,76.04,76.16,649756.0,76.6988,76.7087,75.8509,75.9706,649756.0
2025-03-10 10:30:00,76.18,76.23,75.31,75.58,787920.0,75.9905,76.0404,75.1227,75.392,787920.0
2025-03-10 11:00:00,75.6,75.83,75.19,75.42,416856.0,75.412,75.6414,75.003,75.2324,416856.0
2025-03-10 11:30:00,75.41,75.72,74.71,74.85,577667.0,75.2224,75.5317,74.5242,74.6638,577667.0
2025-03-10 12:00:00,74.85,75.09,74.18,74.39,557777.0,74.6638,74.9032,73.9955,74.205,557777.0
2025-03-10 12:30:00,74.4,74.81,74.27,74.41,366092.0,74.2149,74.6239,74.0853,74.2249,366092.0
2025-03-10 13:00:00,74.43,74.57,73.97,74.4,370616.0,74.2449,74.3845,73.786,74.2149,370616.0
2025-03-10 13:30:00,74.44,74.57,73.72,73.82,384392.0,74.2548,74.3845,73.5366,73.6364,384392.0
2025-03-10 14:00:00,73.81,74.13,73.46,73.54,532707.0,73.6264,73.9456,73.2773,73.3571,532707.0
2025-03-10 14:30:00,73.55,73.77,73.03,73.07,481286.0,73.3671,73.5865,72.8484,72.8883,481286.0
2025-03-10 15:00:00,73.06,74.08,72.7,73.66,1065660.0,72.8783,73.8957,72.5192,73.4768,1065660.0
2025-03-10 15:30:00,73.64,74.36,73.31,73.83,2050575.0,73.4568,74.175,73.1277,73.6464,2050575.0
2025-03-11 09:30:00,74.08,74.23,73.21,73.75,786087.0,73.8957,74.0454,73.0279,73.5666,786087.0
2025-03-11 10:00:00,73.71,74.29,72.88,72.97,679797.0,73.5267,74.1052,72.6987,72.7885,679797.0
2025-03-11 10:30:00,72.98,73.38,72.47,72.77,816310.0,72.7985,73.1975,72.2897,72.589,816310.0
2025-03-11 11:00:00,72.76,73.3,72.49,72.65,650265.0,72.579,73.1177,72.3097,72.4693,650265.0
2025-03-11 11:30:00,72.67,73.63,72.6,73.08,559537.0,72.4892,73.4469,72.4194,72.8982,559537.0
2025-03-11 12:00:00,73.05,73.34,72.76,73.11,253905.0,72.8683,73.1576,72.579,72.9282,253905.0
2025-03-11 12:30:00,73.11,73.34,72.73,72.84,304043.0,72.9282,73.1576,72.5491,72.6588,304043.0
2025-03-11 13:00:00,72.84,72.9,72.45,72.48,243044.0,72.6588,72.7187,72.2698,72.2997,243044.0
2025-03-11 13:30:00,72.48,73.52,72.45,73.32,269296.0,72.2997,73.3371,72.2698,73.1376,269296.0
2025-03-11 14:00:00,73.29,74.5,73.28,74.35,505771.0,73.1077,74.3147,73.0977,74.1651,505771.0
2025-03-11 14:30:00,74.35,75.39,74.15,75.07,601074.0,74.1651,75.2025,73.9656,74.8833,601074.0
2025-03-11 15:00:00,75.07,75.12,74.0,74.05,588043.0,74.8833,74.9332,73.8159,73.8658,588043.0
2025-03-11 15:30:00,74.06,74.14,73.3,73.31,1169685.0,73.8758,73.9556,73.1177,73.1277,1169685.0
2025-03-12 09:30:00,75.19,76.62,75.17,76.12,924635.0,75.003,76.4294,74.983,75.9307,924635.0
2025-03-12 10:00:00,76.09,76.73,75.86,76.19,561440.0,75.9007,76.5391,75.6713,76.0005,561440.0
2025-03-12 10:30:00,76.2,76.2,75.33,75.35,476196.0,76.0105,76.0105,75.1426,75.1626,476196.0
2025-03-12 11:00:00,75.36,76.02,75.23,75.87,545284.0,75.1726,75.8309,75.0429,75.6813,545284.0
2025-03-12 11:30:00,75.88,76.09,75.72,75.99,419455.0,75.6913,75.9007,75.5317,75.801,419455.0
2025-03-12 12:00:00,75.98,76.74,75.78,76.65,631319.0,75.791,76.5491,75.5915,76.4593,631319.0
2025-03-12 12:30:00,76.69,77.19,76.53,76.85,353808.0,76.4992,76.998,76.3396,76.6589,353808.0
2025-03-12 13:00:00,76.88,77.66,76.79,77.32,860361.0,76.6888,77.4668,76.599,77.1277,860361.0
2025-03-12 13:30:00,77.31,77.38,76.18,76.18,455600.0,77.1177,77.1875,75.9905,75.9905,455600.0
2025-03-12 14:00:00,76.19,76.88,76.14,76.86,309111.0,76.0005,76.6888,75.9506,76.6688,309111.0
2025-03-12 14:30:00,76.88,77.08,76.7,76.86,307858.0,76.6888,76.8883,76.5092,76.6688,307858.0
2025-03-12 15:00:00,76.87,76.88,76.46,76.6,441718.0,76.6788,76.6888,76.2698,76.4095,441718.0
2025-03-12 15:30:00,76.6,76.7,76.01,76.58,1483208.0,76.4095,76.5092,75.8209,76.3895,1483208.0
2025-03-13 09:30:00,76.12,77.27,75.84,76.0,463267.0,75.9307,77.0778,75.6514,75.811,463267.0
2025-03-13 10:00:00,75.97,77.23,75.61,76.69,356401.0,75.781,77.0379,75.4219,76.4992,356401.0
2025-03-13 10:30:00,76.68,76.87,76.17,76.22,249868.0,76.4893,76.6788,75.9805,76.0304,249868.0
2025-03-13 11:00:00,76.22,76.41,75.41,75.44,432276.0,76.0304,76.2199,75.2224,75.2524,432276.0
2025-03-13 11:30:00,75.44,75.83,75.26,75.56,414056.0,75.2524,75.6414,75.0728,75.3721,414056.0
2025-03-13 12:00:00,75.58,75.69,75.17,75.49,278036.0,75.392,75.5017,74.983,75.3022,278036.0
2025-03-13 12:30:00,75.48,76.01,75.23,75.51,325079.0,75.2923,75.8209,75.0429,75.3222,325079.0
2025-03-13 13:00:00,75.48,75.68,74.7,74.91,250590.0,75.2923,75.4918,74.5142,74.7237,250590.0
2025-03-13 13:30:00,74.89,74.95,74.54,74.84,145742.0,74.7037,74.7636,74.3546,74.6539,145742.0
2025-03-13 14:00:00,74.84,76.01,74.83,75.96,294410.0,74.6539,75.8209,74.6439,75.7711,294410.0
2025-03-13 14:30:00,75.97,76.15,75.74,76.12,256559.0,75.781,75.9606,75.5516,75.9307,256559.0
2025-03-13 15:00:00,76.1,76.24,75.4,75.5,236955.0,75.9107,76.0504,75.2125,75.3122,236955.0
2025-03-13 15:30:00,75.5,75.58,74.9,75.29,1037100.0,75.3122,75.392,74.7137,75.1027,1037100.0
2025-03-14 09:30:00,76.76,78.39,76.52,78.09,792234.0,76.5691,78.195,76.3297,77.8958,792234.0
2025-03-14 10:00:00,78.1,78.28,77.36,77.54,992130.0,77.9057,78.0853,77.1676,77.3471,992130.0
2025-03-14 10:30:00,77.51,78.15,77.32,78.13,529254.0,77.3172,77.9556,77.1277,77.9357,529254.0
2025-03-14 11:00:00,78.13,78.56,78.1,78.29,552079.0,77.9357,78.3646,77.9057,78.0953,552079.0
2025-03-14 11:30:00,78.29,78.82,78.29,78.6,431552.0,78.0953,78.624,78.0953,78.4045,431552.0
2025-03-14 12:00:00,78.6,78.76,78.34,78.5,215926.0,78.4045,78.5641,78.1451,78.3047,215926.0
2025-03-14 12:30:00,78.52,79.08,78.46,78.84,511231.0,78.3247,78.8833,78.2648,78.6439,511231.0
2025-03-14 13:00:00,78.83,78.95,78.49,78.55,313533.0,78.6339,78.7536,78.2948,78.3546,313533.0
2025-03-14 13:30:00,78.55,78.59,78.32,78.33,237692.0,78.3546,78.3945,78.1252,78.1352,237692.0
2025-03-14 14:00:00,78.34,78.56,78.24,78.45,336167.0,78.1451,78.3646,78.0454,78.2549,336167.0
2025-03-14 14:30:00,78.47,78.64,78.35,78.49,293923.0,78.2748,78.4444,78.1551,78.2948,293923.0
2025-03-14 15:00:00,78.48,78.79,78.43,78.53,396668.0,78.2848,78.594,78.2349,78.3347,396668.0
2025-03-14 15:30:00,78.52,78.9,78.19,78.68,1429918.0,78.3247,78.7038,77.9955,78.4843,1429918.0
2025-03-17 09:30:00,77.11,78.51,77.11,78.0,832073.0,76.9182,78.3147,76.9182,77.806,832073.0
2025-03-17 10:00:00,78.0,78.34,77.68,77.69,289340.0,77.806,78.1451,77.4868,77.4968,289340.0
2025-03-17 10:30:00,77.67,77.96,77.41,77.56,353998.0,77.4768,77.7661,77.2175,77.3671,353998.0
2025-03-17 11:00:00,77.57,78.28,77.37,78.06,405458.0,77.3771,78.0853,77.1776,77.8658,405458.0
2025-03-17 11:30:00,78.08,78.38,77.75,78.26,189039.0,77.8858,78.185,77.5566,78.0653,189039.0
2025-03-17 12:00:00,78.26,78.59,77.92,77.97,218798.0,78.0653,78.3945,77.7262,77.7761,218798.0
2025-03-17 12:30:00,77.98,78.09,77.72,77.97,184202.0,77.786,77.8958,77.5267,77.7761,184202.0
2025-03-17 13:00:00,77.97,78.33,77.85,78.22,168918.0,77.7761,78.1352,77.6564,78.0254,168918.0
2025-03-17 13:30:00,78.22,78.65,78.2,78.46,153114.0,78.0254,78.4544,78.0055,78.2648,153114.0
2025-03-17 14:00:00,78.46,78.86,78.34,78.8,274452.0,78.2648,78.6639,78.1451,78.604,274452.0
2025-03-17 14:30:00,78.8,79.14,78.75,78.94,398066.0,78.604,78.9432,78.5541,78.7437,398066.0
2025-03-17 15:00:00,78.94,78.99,78.71,78.82,339368.0,78.7437,78.7935,78.5142,78.624,339368.0
2025-03-17 15:30:00,78.81,78.88,78.28,78.31,887131.0,78.614,78.6838,78.0853,78.1152,887131.0
2025-03-18 09:30:00,77.48,77.84,76.63,76.84,424169.0,77.2873,77.6464,76.4394,76.6489,424169.0
2025-03-18 10:00:00,76.84,77.36,76.65,77.22,280687.0,76.6489,77.1676,76.4593,77.0279,280687.0
2025-03-18 10:30:00,77.2,77.36,76.76,77.03,460479.0,77.008,77.1676,76.5691,76.8384,460479.0
2025-03-18 11:00:00,77.03,77.05,76.43,76.61,278603.0,76.8384,76.8584,76.2399,76.4194,278603.0
2025-03-18 11:30:00,76.62,76.69,76.17,76.37,192700.0,76.4294,76.4992,75.9805,76.18,192700.0
2025-03-18 12:00:00,76.33,77.14,76.29,77.13,116444.0,76.1401,76.9481,76.1002,76.9382,116444.0
2025-03-18 12:30:00,77.12,77.36,76.98,77.2,178063.0,76.9282,77.1676,76.7885,77.008,178063.0
2025-03-18 13:00:00,77.2,77.46,77.0,77.23,215486.0,77.008,77.2673,76.8085,77.0379,215486.0
2025-03-18 13:30:00,77.22,77.57,77.12,77.44,100580.0,77.0279,77.3771,76.9282,77.2474,100580.0
2025-03-18 14:00:00,77.42,77.46,77.09,77.23,151690.0,77.2274,77.2673,76.8983,77.0379,151690.0
2025-03-18 14:30:00,77.25,77.54,77.13,77.39,252250.0,77.0579,77.3471,76.9382,77.1975,252250.0
2025-03-18 15:00:00,77.37,77.55,77.04,77.1,220341.0,77.1776,77.3571,76.8484,76.9082,220341.0
2025-03-18 15:30:00,77.11,77.53,76.94,77.37,1142940.0,76.9182,77.3372,76.7486,77.1776,1142940.0
2025-03-19 09:30:00,77.37,77.83,76.86,77.57,388576.0,77.1776,77.6364,76.6688,77.3771,388576.0
2025-03-19 10:00:00,77.57,78.06,77.52,77.91,195981.0,77.3771,77.8658,77.3272,77.7162,195981.0
2025-03-19 10:30:00,77.92,78.02,77.59,77.61,100085.0,77.7262,77.8259,77.397,77.417,100085.0
2025-03-19 11:00:00,77.57,78.02,77.53,77.96,73903.0,77.3771,77.8259,77.3372,77.7661,73903.0
2025-03-19 11:30:00,77.97,78.5,77.93,78.41,176262.0,77.7761,78.3047,77.7362,78.215,176262.0
2025-03-19 12:00:00,78.4,78.52,78.13,78.37,177306.0,78.205,78.3247,77.9357,78.1751,177306.0
2025-03-19 12:30:00,78.34,78.37,78.07,78.15,194680.0,78.1451,78.1751,77.8758,77.9556,194680.0
2025-03-19 13:00:00,78.14,78.24,77.75,77.75,125933.0,77.9456,78.0454,77.5566,77.5566,125933.0
2025-03-19 13:30:00,77.74,77.94,77.54,77.66,114353.0,77.5466,77.7461,77.3471,77.4668,114353.0
2025-03-19 14:00:00,77.64,78.22,77.47,77.91,140909.0,77.4469,78.0254,77.2773,77.7162,140909.0
2025-03-19 14:30:00,77.92,78.74,77.92,78.7,213502.0,77.7262,78.5442,77.7262,78.5043,213502.0
2025-03-19 15:00:00,78.7,79.48,78.08,78.2,332466.0,78.5043,79.2823,77.8858,78.0055,332466.0
2025-03-19 15:30:00,78.18,78.6,77.85,77.9,757463.0,77.9855,78.4045,77.6564,77.7062,757463.0
2025-03-20 09:30:00,76.69,77.65,76.44,77.21,535084.0,76.4992,77.4569,76.2499,77.018,535084.0
2025-03-20 10:00:00,77.2,77.69,77.06,77.59,848548.0,77.008,77.4968,76.8683,77.397,848548.0
2025-03-20 10:30:00,77.59,77.76,77.18,77.67,440748.0,77.397,77.5666,76.988,77.4768,440748.0
2025-03-20 11:00:00,77.69,77.98,77.47,77.83,395377.0,77.4968,77.786,77.2773,77.6364,395377.0
2025-03-20 11:30:00,77.85,77.97,77.53,77.7,197578.0,77.6564,77.7761,77.3372,77.5067,197578.0
2025-03-20 12:00:00,77.67,78.0,77.16,77.17,276166.0,77.4768,77.806,76.9681,76.9781,276166.0
2025-03-20 12:30:00,77.19,77.34,77.04,77.18,244133.0,76.998,77.1476,76.8484,76.988,244133.0
2025-03-20 13:00:00,77.18,77.53,77.02,77.04,252814.0,76.988,77.3372,76.8284,76.8484,252814.0
2025-03-20 13:30:00,77.05,77.41,77.01,77.22,103099.0,76.8584,77.2175,76.8185,77.0279,103099.0
2025-03-20 14:00:00,77.21,77.49,77.19,77.22,174288.0,77.018,77.2973,76.998,77.0279,174288.0
2025-03-20 14:30:00,77.21,77.58,77.17,77.19,106506.0,77.018,77.387,76.9781,76.998,106506.0
2025-03-20 15:00:00,77.17,77.65,77.17,77.42,165966.0,76.9781,77.4569,76.9781,77.2274,165966.0
2025-03-20 15:30:00,77.42,78.1,77.42,77.54,793197.0,77.2274,77.9057,77.2274,77.3471,793197.0
2025-03-21 09:30:00,76.03,76.37,75.27,75.86,1672772.0,75.8409,76.18,75.0828,75.6713,1672772.0
2025-03-21 10:00:00,75.87,76.34,75.75,76.27,246924.0,75.6813,76.1501,75.5616,76.0803,246924.0
2025-03-21 10:30:00,76.3,76.3,75.86,76.08,281156.0,76.1102,76.1102,75.6713,75.8908,281156.0
2025-03-21 11:00:00,76.11,76.22,75.42,75.49,316408.0,75.9207,76.0304,75.2324,75.3022,316408.0
2025-03-21 11:30:00,75.5,75.68,75.37,75.52,147436.0,75.3122,75.4918,75.1825,75.3322,147436.0
2025-03-21 12:00:00,75.51,76.3,75.37,76.24,301730.0,75.3222,76.1102,75.1825,76.0504,301730.0
2025-03-21 12:30:00,76.21,76.32,75.93,76.25,213154.0,76.0204,76.1302,75.7411,76.0603,213154.0
2025-03-21 13:00:00,76.25,76.37,76.04,76.06,214048.0,76.0603,76.18,75.8509,75.8708,214048.0
2025-03-21 13:30:00,76.06,76.34,76.0,76.16,99967.0,75.8708,76.1501,75.811,75.9706,99967.0
2025-03-21 14:00:00,76.15,76.22,75.88,75.92,155485.0,75.9606,76.0304,75.6913,75.7312,155485.0
2025-03-21 14:30:00,75.92,76.16,75.79,75.86,300295.0,75.7312,75.9706,75.6015,75.6713,300295.0
2025-03-21 15:00:00,75.86,75.97,75.62,75.91,321457.0,75.6713,75.781,75.4319,75.7212,321457.0
2025-03-21 15:30:00,75.89,76.3,75.32,75.84,2059173.0,75.7012,76.1102,75.1327,75.6514,2059173.0
2025-03-24 09:30:00,77.75,78.15,77.38,77.92,416698.0,77.5566,77.9556,77.1875,77.7262,416698.0
2025-03-24 10:00:00,77.93,78.54,77.88,78.44,261794.0,77.7362,78.3446,77.6863,78.2449,261794.0
2025-03-24 10:30:00,78.45,78.68,78.25,78.53,318762.0,78.2549,78.4843,78.0554,78.3347,318762.0
2025-03-24 11:00:00,78.53,78.78,78.41,78.5,188493.0,78.3347,78.5841,78.215,78.3047,188493.0
2025-03-24 11:30:00,78.51,78.56,78.27,78.4,167124.0,78.3147,78.3646,78.0753,78.205,167124.0
2025-03-24 12:00:00,78.42,78.58,78.21,78.21,286844.0,78.2249,78.3845,78.0155,78.0155,286844.0
2025-03-24 12:30:00,78.22,78.33,77.98,78.25,114836.0,78.0254,78.1352,77.786,78.0554,114836.0
2025-03-24 13:00:00,78.25,78.36,77.92,78.04,101299.0,78.0554,78.1651,77.7262,77.8459,101299.0
2025-03-24 13:30:00,78.05,78.11,77.9,78.01,106208.0,77.8559,77.9157,77.7062,77.816,106208.0
2025-03-24 14:00:00,77.99,78.03,77.76,77.85,170043.0,77.796,77.8359,77.5666,77.6564,170043.0
2025-03-24 14:30:00,77.85,78.18,77.72,78.13,146483.0,77.6564,77.9855,77.5267,77.9357,146483.0
2025-03-24 15:00:00,78.13,78.4,78.11,78.24,216640.0,77.9357,78.205,77.9157,78.0454,216640.0
2025-03-24 15:30:00,78.25,78.36,77.96,77.96,1009239.0,78.0554,78.1651,77.7661,77.7661,1009239.0
2025-03-25 09:30:00,77.85,78.21,77.48,77.73,485708.0,77.6564,78.0155,77.2873,77.5367,485708.0
2025-03-25 10:00:00,77.74,78.06,77.47,78.05,192034.0,77.5466,77.8658,77.2773,77.8559,192034.0
2025-03-25 10:30:00,78.05,78.38,77.91,78.23,203032.0,77.8559,78.185,77.7162,78.0354,203032.0
2025-03-25 11:00:00,78.23,78.28,78.1,78.17,189913.0,78.0354,78.0853,77.9057,77.9756,189913.0
2025-03-25 11:30:00,78.17,78.31,78.03,78.13,129538.0,77.9756,78.1152,77.8359,77.9357,129538.0
2025-03-25 12:00:00,78.12,78.29,78.08,78.1,119192.0,77.9257,78.0953,77.8858,77.9057,119192.0
2025-03-25 12:30:00,78.1,78.14,77.94,78.05,116098.0,77.9057,77.9456,77.7461,77.8559,116098.0
2025-03-25 13:00:00,78.05,78.15,77.65,77.67,139319.0,77.8559,77.9556,77.4569,77.4768,139319.0
2025-03-25 13:30:00,77.69,77.94,77.69,77.77,111371.0,77.4968,77.7461,77.4968,77.5766,111371.0
2025-03-25 14:00:00,77.77,77.83,77.6,77.63,145960.0,77.5766,77.6364,77.407,77.4369,145960.0
2025-03-25 14:30:00,77.64,77.74,77.54,77.67,117510.0,77.4469,77.5466,77.3471,77.4768,117510.0
2025-03-25 15:00:00,77.68,77.87,77.62,77.68,213207.0,77.4868,77.6763,77.4269,77.4868,213207.0
2025-03-25 15:30:00,77.69,77.99,77.58,77.66,830201.0,77.4968,77.796,77.387,77.4668,830201.0
2025-03-26 09:30:00,77.73,77.86,76.72,76.84,445771.0,77.5367,77.6663,76.5292,76.6489,445771.0
2025-03-26 10:00:00,76.79,77.04,76.19,76.3,269732.0,76.599,76.8484,76.0005,76.1102,269732.0
2025-03-26 10:30:00,76.31,76.49,76.06,76.09,171546.0,76.1202,76.2997,75.8708,75.9007,171546.0
2025-03-26 11:00:00,76.09,76.43,76.06,76.18,134716.0,75.9007,76.2399,75.8708,75.9905,134716.0
2025-03-26 11:30:00,76.19,76.39,75.79,75.92,90732.0,76.0005,76.2,75.6015,75.7312,90732.0
2025-03-26 12:00:00,75.94,75.96,75.55,75.78,129393.0,75.7511,75.7711,75.3621,75.5915,129393.0
2025-03-26 12:30:00,75.77,75.78,75.28,75.31,101383.0,75.5815,75.5915,75.0928,75.1227,101383.0
2025-03-26 13:00:00,75.33,75.42,75.16,75.29,139126.0,75.1426,75.2324,74.9731,75.1027,139126.0
2025-03-26 13:30:00,75.24,75.35,75.13,75.21,174158.0,75.0529,75.1626,74.9431,75.0229,174158.0
2025-03-26 14:00:00,75.24,75.61,75.13,75.55,139820.0,75.0529,75.4219,74.9431,75.3621,139820.0
2025-03-26 14:30:00,75.53,75.57,75.16,75.3,111738.0,75.3421,75.382,74.9731,75.1127,111738.0
2025-03-26 15:00:00,75.28,75.65,75.19,75.56,323544.0,75.0928,75.4618,75.003,75.3721,323544.0
2025-03-26 15:30:00,75.57,76.26,75.57,76.14,1018599.0,75.382,76.0703,75.382,75.9506,1018599.0
2025-03-27 09:30:00,76.03,76.07,74.55,75.51,448635.0,75.8409,75.8808,74.3646,75.3222,448635.0
2025-03-27 10:00:00,75.5,75.63,74.95,75.49,381164.0,75.3122,75.4419,74.7636,75.3022,381164.0
2025-03-27 10:30:00,75.48,76.06,75.4,75.66,253143.0,75.2923,75.8708,75.2125,75.4718,253143.0
2025-03-27 11:00:00,75.67,75.7,75.02,75.05,164768.0,75.4818,75.5117,74.8334,74.8633,164768.0
2025-03-27 11:30:00,75.06,75.06,74.46,74.48,262771.0,74.8733,74.8733,74.2748,74.2947,262771.0
2025-03-27 12:00:00,74.47,74.76,74.46,74.54,238194.0,74.2848,74.574,74.2748,74.3546,238194.0
2025-03-27 12:30:00,74.55,74.93,74.4,74.4,132290.0,74.3646,74.7436,74.2149,74.2149,132290.0
2025-03-27 13:00:00,74.41,74.73,74.35,74.45,279300.0,74.2249,74.5441,74.1651,74.2648,279300.0
2025-03-27 13:30:00,74.45,74.74,74.38,74.53,128412.0,74.2648,74.5541,74.195,74.3446,128412.0
2025-03-27 14:00:00,74.54,75.0,74.54,74.86,168913.0,74.3546,74.8135,74.3546,74.6738,168913.0
2025-03-27 14:30:00,74.86,75.22,74.79,74.96,223581.0,74.6738,75.0329,74.604,74.7736,223581.0
2025-03-27 15:00:00,74.96,75.53,74.9,75.37,320327.0,74.7736,75.3421,74.7137,75.1825,320327.0
2025-03-27 15:30:00,75.37,75.4,74.68,74.83,933671.0,75.1825,75.2125,74.4942,74.6439,933671.0
2025-03-28 09:30:00,74.63,75.3,74.18,74.54,344061.0,74.4444,75.1127,73.9955,74.3546,344061.0
2025-03-28 10:00:00,74.48,74.7,73.66,73.71,240512.0,74.2947,74.5142,73.4768,73.5267,240512.0
2025-03-28 10:30:00,73.69,73.97,73.38,73.44,285501.0,73.5067,73.786,73.1975,73.2573,285501.0
2025-03-28 11:00:00,73.43,73.52,72.97,73.18,326050.0,73.2474,73.3371,72.7885,72.998,326050.0
2025-03-28 11:30:00,73.19,73.35,72.86,72.88,265590.0,73.008,73.1676,72.6788,72.6987,265590.0
2025-03-28 12:00:00,72.88,73.03,72.66,72.75,243433.0,72.6987,72.8484,72.4793,72.569,243433.0
2025-03-28 12:30:00,72.75,72.86,72.6,72.63,196372.0,72.569,72.6788,72.4194,72.4493,196372.0
2025-03-28 13:00:00,72.62,72.62,72.23,72.41,223629.0,72.4394,72.4394,72.0503,72.2299,223629.0
2025-03-28 13:30:00,72.42,72.57,72.34,72.57,172859.0,72.2399,72.3895,72.1601,72.3895,172859.0
2025-03-28 14:00:00,72.57,72.84,72.53,72.67,159643.0,72.3895,72.6588,72.3496,72.4892,159643.0
2025-03-28 14:30:00,72.66,72.93,72.56,72.88,189430.0,72.4793,72.7486,72.3795,72.6987,189430.0
2025-03-28 15:00:00,72.88,73.04,72.48,72.52,366854.0,72.6987,72.8583,72.2997,72.3396,366854.0
2025-03-28 15:30:00,72.51,72.75,72.32,72.63,1296123.0,72.3296,72.569,72.1401,72.4493,1296123.0
2025-03-31 09:30:00,71.57,71.78,70.44,71.13,747829.0,71.392,71.6015,70.2648,70.9531,747829.0
2025-03-31 10:00:00,71.06,71.66,70.73,70.84,285259.0,70.8833,71.4818,70.5541,70.6638,285259.0
2025-03-31 10:30:00,70.85,71.52,70.84,71.15,276957.0,70.6738,71.3421,70.6638,70.973,276957.0
2025-03-31 11:00:00,71.15,71.46,70.79,71.29,264705.0,70.973,71.2823,70.6139,71.1127,264705.0
2025-03-31 11:30:00,71.28,71.58,71.22,71.28,216373.0,71.1027,71.402,71.0429,71.1027,216373.0
2025-03-31 12:00:00,71.29,71.47,71.04,71.47,178254.0,71.1127,71.2922,70.8633,71.2922,178254.0
2025-03-31 12:30:00,71.44,71.48,71.13,71.14,225660.0,71.2623,71.3022,70.9531,70.9631,225660.0
2025-03-31 13:00:00,71.12,71.66,71.09,71.23,238048.0,70.9431,71.4818,70.9132,71.0528,238048.0
2025-03-31 13:30:00,71.22,71.5,71.17,71.27,382723.0,71.0429,71.3222,70.993,71.0927,382723.0
2025-03-31 14:00:00,71.25,72.04,71.24,71.9,334467.0,71.0728,71.8608,71.0628,71.7212,334467.0
2025-03-31 14:30:00,71.89,72.54,71.87,72.19,318703.0,71.7112,72.3596,71.6912,72.0104,318703.0
2025-03-31 15:00:00,72.18,72.47,72.07,72.1,512221.0,72.0005,72.2897,71.8907,71.9207,512221.0
2025-03-31 15:30:00,72.09,72.85,72.08,72.69,1752734.0,71.9107,72.6688,71.9007,72.5092,1752734.0
2025-04-01 09:30:00,72.04,72.4,71.17,71.82,729466.0,71.8608,72.2199,70.993,71.6414,729466.0
2025-04-01 10:00:00,71.83,71.99,70.75,71.13,402570.0,71.6513,71.8109,70.574,70.9531,402570.0
2025-04-01 10:30:00,71.1,72.19,71.08,72.17,529469.0,70.9232,72.0104,70.9032,71.9905,529469.0
2025-04-01 11:00:00,72.16,72.66,72.08,72.26,829472.0,71.9805,72.4793,71.9007,72.0803,829472.0
2025-04-01 11:30:00,72.27,72.65,72.13,72.64,202404.0,72.0902,72.4693,71.9506,72.4593,202404.0
2025-04-01 12:00:00,72.63,72.76,72.33,72.35,384974.0,72.4493,72.579,72.1501,72.17,384974.0
2025-04-01 12:30:00,72.35,72.48,72.06,72.33,253635.0,72.17,72.2997,71.8808,72.1501,253635.0
2025-04-01 13:00:00,72.33,72.53,72.23,72.4,147013.0,72.1501,72.3496,72.0503,72.2199,147013.0
2025-04-01 13:30:00,72.38,72.59,72.17,72.18,190669.0,72.2,72.4094,71.9905,72.0005,190669.0
2025-04-01 14:00:00,72.18,72.21,71.29,71.49,280305.0,72.0005,72.0304,71.1127,71.3122,280305.0
2025-04-01 14:30:00,71.48,71.69,71.33,71.6,261105.0,71.3022,71.5117,71.1526,71.4219,261105.0
2025-04-01 15:00:00,71.6,71.91,71.57,71.79,249342.0,71.4219,71.7311,71.392,71.6114,249342.0
2025-04-01 15:30:00,71.78,72.85,71.73,72.82,829401.0,71.6015,72.6688,71.5516,72.6389,829401.0
2025-04-02 09:30:00,71.72,72.96,71.56,72.24,300761.0,71.5416,72.7785,71.382,72.0603,300761.0
2025-04-02 10:00:00,72.21,72.83,72.12,72.66,284750.0,72.0304,72.6489,71.9406,72.4793,284750.0
2025-04-02 10:30:00,72.65,72.83,72.2,72.51,187403.0,72.4693,72.6489,72.0204,72.3296,187403.0
2025-04-02 11:00:00,72.52,73.12,72.33,73.03,210912.0,72.3396,72.9381,72.1501,72.8484,210912.0
2025-04-02 11:30:00,73.02,73.44,73.01,73.34,338696.0,72.8384,73.2573,72.8284,73.1576,338696.0
2025-04-02 12:00:00,73.35,74.04,73.29,74.0,251041.0,73.1676,73.8558,73.1077,73.8159,251041.0
2025-04-02 12:30:00,74.01,74.31,73.79,74.14,324341.0,73.8259,74.1252,73.6065,73.9556,324341.0
2025-04-02 13:00:00,74.1,74.81,74.09,74.37,264366.0,73.9157,74.6239,73.9057,74.185,264366.0
2025-04-02 13:30:00,74.37,74.39,73.5,73.55,309275.0,74.185,74.205,73.3172,73.3671,309275.0
2025-04-02 14:00:00,73.55,73.67,73.02,73.03,210821.0,73.3671,73.4868,72.8384,72.8484,210821.0
2025-04-02 14:30:00,73.0,73.52,72.98,73.09,280390.0,72.8184,73.3371,72.7985,72.9082,280390.0
2025-04-02 15:00:00,73.1,73.65,73.1,73.61,286182.0,72.9182,73.4668,72.9182,73.4269,286182.0
2025-04-02 15:30:00,73.61,74.22,73.48,73.78,985205.0,73.4269,74.0354,73.2972,73.5965,985205.0
2025-04-03 09:30:00,70.11,70.55,69.0,69.28,909214.0,69.9356,70.3745,68.8284,69.1077,909214.0
2025-04-03 10:00:00,69.25,69.43,68.51,68.69,732502.0,69.0778,69.2573,68.3396,68.5191,732502.0
2025-04-03 10:30:00,68.69,68.89,67.92,67.92,1106444.0,68.5191,68.7187,67.7511,67.7511,1106444.0
2025-04-03 11:00:00,67.9,68.13,67.14,67.39,567326.0,67.7311,67.9605,66.973,67.2224,567326.0
2025-04-03 11:30:00,67.37,67.91,66.93,67.02,631813.0,67.2024,67.7411,66.7635,66.8533,631813.0
2025-04-03 12:00:00,67.01,67.49,66.99,67.34,523004.0,66.8433,67.3221,66.8234,67.1725,523004.0
2025-04-03 12:30:00,67.34,67.43,66.17,66.27,534361.0,67.1725,67.2623,66.0054,66.1052,534361.0
2025-04-03 13:00:00,66.27,66.99,66.18,66.98,430171.0,66.1052,66.8234,66.0154,66.8134,430171.0
2025-04-03 13:30:00,66.98,67.32,66.58,66.58,372615.0,66.8134,67.1526,66.4144,66.4144,372615.0
2025-04-03 14:00:00,66.58,66.68,65.92,65.97,451989.0,66.4144,66.5141,65.756,65.8059,451989.0
2025-04-03 14:30:00,65.96,66.45,65.9,66.25,600744.0,65.7959,66.2847,65.7361,66.0852,600744.0
2025-04-03 15:00:00,66.21,66.23,65.35,65.42,837820.0,66.0453,66.0653,65.1875,65.2573,837820.0
2025-04-03 15:30:00,65.41,66.0,65.1,65.21,2708627.0,65.2473,65.8358,64.9381,65.0478,2708627.0
2025-04-04 09:30:00,62.57,63.07,60.6,61.18,1969683.0,62.4144,62.9131,60.4493,61.0278,1969683.0
2025-04-04 10:00:00,61.23,61.49,59.61,59.63,1394577.0,61.0777,61.3371,59.4617,59.4817,1394577.0
2025-04-04 10:30:00,59.6,59.87,57.97,59.35,1441644.0,59.4518,59.7211,57.8258,59.2024,1441644.0
2025-04-04 11:00:00,59.32,61.73,59.22,60.63,1046674.0,59.1725,61.5765,59.0727,60.4792,1046674.0
2025-04-04 11:30:00,60.66,60.9,59.91,59.94,824020.0,60.5091,60.7485,59.761,59.7909,824020.0
2025-04-04 12:00:00,59.97,60.61,59.64,59.84,415495.0,59.8208,60.4592,59.4917,59.6912,415495.0
2025-04-04 12:30:00,59.8,60.24,59.68,59.88,695380.0,59.6513,60.0902,59.5316,59.7311,695380.0
2025-04-04 13:00:00,59.87,60.17,59.25,59.47,483317.0,59.7211,60.0203,59.1026,59.3221,483317.0
2025-04-04 13:30:00,59.45,60.38,59.13,60.37,677244.0,59.3021,60.2298,58.9829,60.2198,677244.0
2025-04-04 14:00:00,60.38,60.67,59.45,59.51,535349.0,60.2298,60.5191,59.3021,59.362,535349.0
2025-04-04 14:30:00,59.48,59.86,59.07,59.6,740846.0,59.3321,59.7111,58.9231,59.4518,740846.0
2025-04-04 15:00:00,59.58,60.14,59.3,60.01,946985.0,59.4318,59.9904,59.1525,59.8607,946985.0
2025-04-04 15:30:00,60.01,60.6,58.81,59.06,3184366.0,59.8607,60.4493,58.6637,58.9131,3184366.0
2025-04-07 09:30:00,58.37,60.51,56.32,60.41,2343079.0,58.2248,60.3595,56.1799,60.2597,2343079.0
2025-04-07 10:00:00,60.36,66.1,60.0,60.92,1968176.0,60.2099,65.9356,59.8508,60.7685,1968176.0
2025-04-07 10:30:00,61.01,63.13,59.96,62.53,1042912.0,60.8583,62.973,59.8109,62.3745,1042912.0
2025-04-07 11:00:00,62.55,63.67,60.21,60.37,1319642.0,62.3944,63.5116,60.0602,60.2198,1319642.0
2025-04-07 11:30:00,60.41,62.39,60.41,60.96,598487.0,60.2597,62.2348,60.2597,60.8084,598487.0
2025-04-07 12:00:00,60.93,61.36,60.1,61.19,606426.0,60.7784,61.2074,59.9505,61.0378,606426.0
2025-04-07 12:30:00,61.18,61.85,60.35,60.63,536034.0,61.0278,61.6962,60.1999,60.4792,536034.0
2025-04-07 13:00:00,60.63,62.58,60.59,62.55,820590.0,60.4792,62.4243,60.4393,62.3944,820590.0
2025-04-07 13:30:00,62.55,63.55,61.88,63.14,1082845.0,62.3944,63.3919,61.7261,62.983,1082845.0
2025-04-07 14:00:00,63.19,63.64,62.37,62.41,823185.0,63.0328,63.4817,62.2149,62.2548,823185.0
2025-04-07 14:30:00,62.42,63.32,61.71,61.82,534786.0,62.2647,63.1625,61.5565,61.6662,534786.0
2025-04-07 15:00:00,61.8,62.5,61.32,61.65,1023922.0,61.6463,62.3445,61.1675,61.4967,1023922.0
2025-04-07 15:30:00,61.68,62.76,61.56,62.23,2668123.0,61.5266,62.6039,61.4069,62.0752,2668123.0
2025-04-08 09:30:00,64.73,65.75,64.22,65.6,1219792.0,64.569,65.5865,64.0603,65.4368,1219792.0
2025-04-08 10:00:00,65.61,66.11,65.39,65.75,612587.0,65.4468,65.9456,65.2274,65.5865,612587.0
2025-04-08 10:30:00,65.76,65.93,64.89,65.01,507390.0,65.5964,65.766,64.7286,64.8483,507390.0
2025-04-08 11:00:00,65.02,65.46,64.42,64.44,547270.0,64.8583,65.2972,64.2598,64.2797,547270.0
2025-04-08 11:30:00,64.43,65.2,64.36,64.96,360269.0,64.2697,65.0378,64.1999,64.7984,360269.0
2025-04-08 12:00:00,64.94,65.35,64.26,64.52,250814.0,64.7785,65.1875,64.1002,64.3595,250814.0
2025-04-08 12:30:00,64.5,64.56,62.88,62.92,568799.0,64.3396,64.3994,62.7236,62.7635,568799.0
2025-04-08 13:00:00,62.94,63.44,62.28,62.32,480521.0,62.7834,63.2822,62.1251,62.165,480521.0
2025-04-08 13:30:00,62.3,63.61,62.23,63.06,327025.0,62.145,63.4518,62.0752,62.9032,327025.0
2025-04-08 14:00:00,63.05,63.09,62.23,62.28,227558.0,62.8932,62.9331,62.0752,62.1251,227558.0
2025-04-08 14:30:00,62.28,63.28,61.67,61.67,500746.0,62.1251,63.1226,61.5166,61.5166,500746.0
2025-04-08 15:00:00,61.66,61.73,59.62,60.25,839557.0,61.5066,61.5765,59.4717,60.1001,839557.0
2025-04-08 15:30:00,60.23,60.55,58.74,60.42,2422995.0,60.0802,60.3994,58.5939,60.2697,2422995.0
2025-04-09 09:30:00,60.79,61.61,59.92,60.84,639677.0,60.6388,61.4568,59.771,60.6887,639677.0
2025-04-09 10:00:00,60.73,61.8,60.7,61.41,974273.0,60.5789,61.6463,60.549,61.2573,974273.0
2025-04-09 10:30:00,61.44,61.79,60.28,60.28,535925.0,61.2872,61.6363,60.1301,60.1301,535925.0
2025-04-09 11:00:00,60.28,61.33,60.2,60.93,378734.0,60.1301,61.1775,60.0503,60.7784,378734.0
2025-04-09 11:30:00,60.93,61.47,60.57,60.88,500286.0,60.7784,61.3171,60.4193,60.7286,500286.0
2025-04-09 12:00:00,60.85,61.63,60.76,61.11,450201.0,60.6986,61.4767,60.6089,60.958,450201.0
2025-04-09 12:30:00,61.13,61.62,60.96,61.27,347707.0,60.978,61.4667,60.8084,61.1176,347707.0
2025-04-09 13:00:00,61.24,67.63,61.05,65.89,1407971.0,61.0877,67.4618,60.8982,65.7261,1407971.0
2025-04-09 13:30:00,66.0,69.64,65.55,69.31,1531817.0,65.8358,69.4668,65.387,69.1376,1531817.0
2025-04-09 14:00:00,69.34,71.87,69.07,71.03,1826378.0,69.1675,71.6912,68.8982,70.8533,1826378.0
2025-04-09 14:30:00,71.06,71.57,69.08,69.11,1678180.0,70.8833,71.392,68.9082,68.9381,1678180.0
2025-04-09 15:00:00,69.11,71.02,68.85,70.73,1477744.0,68.9381,70.8434,68.6787,70.5541,1477744.0
2025-04-09 15:30:00,70.72,71.7,70.3,71.05,4042276.0,70.5441,71.5217,70.1251,70.8733,4042276.0
2025-04-10 09:30:00,67.77,68.0,66.17,66.26,1334413.0,67.6014,67.8309,66.0054,66.0952,1334413.0
2025-04-10 10:00:00,66.23,67.71,65.83,67.2,891380.0,66.0653,67.5416,65.6663,67.0329,891380.0
2025-04-10 10:30:00,67.23,67.71,66.64,66.72,598591.0,67.0628,67.5416,66.4742,66.554,598591.0
2025-04-10 11:00:00,66.7,67.13,65.65,65.66,556750.0,66.5341,66.963,65.4867,65.4967,556750.0
2025-04-10 11:30:00,65.66,65.8,64.86,65.09,577603.0,65.4967,65.6363,64.6987,64.9281,577603.0
2025-04-10 12:00:00,65.11,65.46,63.27,63.8,1009003.0,64.9481,65.2972,63.1126,63.6413,1009003.0
2025-04-10 12:30:00,63.8,65.84,63.74,65.61,708335.0,63.6413,65.6762,63.5815,65.4468,708335.0
2025-04-10 13:00:00,65.6,66.5,64.03,65.02,555197.0,65.4368,66.3346,63.8707,64.8583,555197.0
2025-04-10 13:30:00,65.0,66.04,64.88,65.67,529844.0,64.8383,65.8757,64.7186,65.5067,529844.0
2025-04-10 14:00:00,65.66,66.6,64.69,66.37,639096.0,65.4967,66.4343,64.5291,66.2049,639096.0
2025-04-10 14:30:00,66.4,66.74,65.81,66.28,460551.0,66.2348,66.574,65.6463,66.1151,460551.0
2025-04-10 15:00:00,66.26,66.88,65.55,65.56,1027583.0,66.0952,66.7136,65.387,65.3969,1027583.0
2025-04-10 15:30:00,65.54,66.72,64.72,66.65,2400974.0,65.377,66.554,64.559,66.4842,2400974.0
2025-04-11 09:30:00,65.69,67.04,64.58,66.32,765843.0,65.5266,66.8733,64.4194,66.155,765843.0
2025-04-11 10:00:00,66.35,66.96,65.02,65.17,473761.0,66.185,66.7935,64.8583,65.0079,473761.0
2025-04-11 10:30:00,65.17,65.73,64.91,64.98,795088.0,65.0079,65.5665,64.7485,64.8184,795088.0
2025-04-11 11:00:00,64.97,66.07,64.87,65.33,772359.0,64.8084,65.9057,64.7086,65.1675,772359.0
2025-04-11 11:30:00,65.34,66.39,65.18,66.3,342325.0,65.1775,66.2249,65.0179,66.1351,342325.0
2025-04-11 12:00:00,66.33,66.71,66.08,66.42,309618.0,66.165,66.5441,65.9156,66.2548,309618.0
2025-04-11 12:30:00,66.42,67.73,66.42,67.4,390381.0,66.2548,67.5615,66.2548,67.2324,390381.0
2025-04-11 13:00:00,67.4,67.48,66.45,66.5,342741.0,67.2324,67.3122,66.2847,66.3346,342741.0
2025-04-11 13:30:00,66.52,67.95,66.2,67.64,371375.0,66.3545,67.781,66.0353,67.4718,371375.0
2025-04-11 14:00:00,67.64,67.92,66.97,67.3,415954.0,67.4718,67.7511,66.8034,67.1326,415954.0
2025-04-11 14:30:00,67.26,67.82,67.02,67.17,394448.0,67.0927,67.6513,66.8533,67.0029,394448.0
2025-04-11 15:00:00,67.17,67.96,67.17,67.59,709708.0,67.0029,67.791,67.0029,67.4219,709708.0
2025-04-11 15:30:00,67.59,67.87,67.28,67.47,1799755.0,67.4219,67.7012,67.1127,67.3022,1799755.0
2025-04-14 09:30:00,68.64,69.23,67.86,68.17,841095.0,68.4693,69.0578,67.6912,68.0004,841095.0
2025-04-14 10:00:00,68.16,69.36,68.15,69.18,459956.0,67.9905,69.1875,67.9805,69.0079,459956.0
2025-04-14 10:30:00,69.19,69.36,68.74,68.8,251034.0,69.0179,69.1875,68.569,68.6289,251034.0
2025-04-14 11:00:00,68.82,68.92,67.88,67.91,349497.0,68.6488,68.7486,67.7112,67.7411,349497.0
2025-04-14 11:30:00,67.92,68.2,67.04,67.27,339523.0,67.7511,68.0304,66.8733,67.1027,339523.0
2025-04-14 12:00:00,67.26,67.73,66.91,67.47,364327.0,67.0927,67.5615,66.7436,67.3022,364327.0
2025-04-14 12:30:00,67.5,67.95,67.3,67.36,244018.0,67.3321,67.781,67.1326,67.1925,244018.0
2025-04-14 13:00:00,67.36,68.26,67.31,67.67,363696.0,67.1925,68.0902,67.1426,67.5017,363696.0
2025-04-14 13:30:00,67.65,67.93,67.41,67.86,342267.0,67.4817,67.761,67.2423,67.6912,342267.0
2025-04-14 14:00:00,67.84,68.38,67.78,68.31,227393.0,67.6713,68.2099,67.6114,68.1401,227393.0
2025-04-14 14:30:00,68.29,68.67,68.27,68.38,244825.0,68.1201,68.4992,68.1002,68.2099,244825.0
2025-04-14 15:00:00,68.38,69.0,68.37,68.43,368774.0,68.2099,68.8284,68.1999,68.2598,368774.0
2025-04-14 15:30:00,68.44,68.53,67.79,67.85,915703.0,68.2698,68.3595,67.6214,67.6812,915703.0
2025-04-15 09:30:00,68.09,69.09,68.09,69.05,379014.0,67.9206,68.9182,67.9206,68.8783,379014.0
2025-04-15 10:00:00,69.05,69.55,67.98,68.21,606358.0,68.8783,69.377,67.8109,68.0403,606358.0
2025-04-15 10:30:00,68.22,68.63,68.05,68.28,867715.0,68.0503,68.4593,67.8807,68.1102,867715.0
2025-04-15 11:00:00,68.31,68.62,68.26,68.37,342453.0,68.1401,68.4493,68.0902,68.1999,342453.0
2025-04-15 11:30:00,68.38,68.72,68.25,68.55,712350.0,68.2099,68.5491,68.0802,68.3795,712350.0
2025-04-15 12:00:00,68.55,69.17,68.55,68.98,285434.0,68.3795,68.998,68.3795,68.8084,285434.0
2025-04-15 12:30:00,68.98,69.11,68.2,68.39,672537.0,68.8084,68.9381,68.0304,68.2199,672537.0
2025-04-15 13:00:00,68.37,68.55,68.07,68.16,258956.0,68.1999,68.3795,67.9007,67.9905,258956.0
2025-04-15 13:30:00,68.16,68.53,68.16,68.37,212980.0,67.9905,68.3595,67.9905,68.1999,212980.0
2025-04-15 14:00:00,68.37,68.45,67.96,68.08,339344.0,68.1999,68.2797,67.791,67.9107,339344.0
2025-04-15 14:30:00,68.08,68.54,68.06,68.38,249299.0,67.9107,68.3695,67.8907,68.2099,249299.0
2025-04-15 15:00:00,68.38,68.41,68.07,68.14,280521.0,68.2099,68.2398,67.9007,67.9705,280521.0
2025-04-15 15:30:00,68.15,68.5,67.95,68.43,1553033.0,67.9805,68.3296,67.781,68.2598,1553033.0
2025-04-16 09:30:00,65.16,66.76,64.95,65.59,963039.0,64.9979,66.5939,64.7885,65.4269,963039.0
2025-04-16 10:00:00,65.59,66.82,65.46,66.54,690211.0,65.4269,66.6538,65.2972,66.3745,690211.0
2025-04-16 10:30:00,66.54,66.58,65.87,65.94,688893.0,66.3745,66.4144,65.7062,65.776,688893.0
2025-04-16 11:00:00,65.95,66.39,65.59,66.31,414968.0,65.786,66.2249,65.4269,66.1451,414968.0
2025-04-16 11:30:00,66.3,66.56,65.72,65.76,323329.0,66.1351,66.3944,65.5565,65.5964,323329.0
2025-04-16 12:00:00,65.77,65.9,65.64,65.75,260783.0,65.6064,65.7361,65.4767,65.5865,260783.0
2025-04-16 12:30:00,65.74,65.99,65.51,65.52,269127.0,65.5765,65.8259,65.3471,65.357,269127.0
2025-04-16 13:00:00,65.52,66.02,65.44,66.01,287546.0,65.357,65.8558,65.2772,65.8458,287546.0
2025-04-16 13:30:00,66.03,66.03,64.58,64.61,657195.0,65.8658,65.8658,64.4194,64.4493,657195.0
2025-04-16 14:00:00,64.61,65.14,64.57,64.94,518393.0,64.4493,64.978,64.4094,64.7785,518393.0
2025-04-16 14:30:00,64.93,65.01,63.84,63.85,574029.0,64.7685,64.8483,63.6812,63.6912,574029.0
2025-04-16 15:00:00,63.85,63.9,62.95,63.04,1104980.0,63.6912,63.7411,62.7934,62.8832,1104980.0
2025-04-16 15:30:00,63.04,65.29,63.04,65.14,2596901.0,62.8832,65.1276,62.8832,64.978,2596901.0
2025-04-17 09:30:00,65.37,65.38,64.33,64.72,1426922.0,65.2074,65.2174,64.17,64.559,1426922.0
2025-04-17 10:00:00,64.69,65.19,64.38,64.44,558326.0,64.5291,65.0279,64.2199,64.2797,558326.0
2025-04-17 10:30:00,64.45,64.97,64.18,64.69,291880.0,64.2897,64.8084,64.0204,64.5291,291880.0
2025-04-17 11:00:00,64.69,65.28,64.48,64.81,313500.0,64.5291,65.1176,64.3196,64.6488,313500.0
2025-04-17 11:30:00,64.8,65.1,64.54,64.61,237621.0,64.6388,64.9381,64.3795,64.4493,237621.0
2025-04-17 12:00:00,64.61,65.27,64.47,65.16,498787.0,64.4493,65.1077,64.3096,64.9979,498787.0
2025-04-17 12:30:00,65.17,65.38,64.71,64.76,594748.0,65.0079,65.2174,64.549,64.5989,594748.0
2025-04-17 13:00:00,64.77,64.83,64.07,64.09,568837.0,64.6089,64.6687,63.9106,63.9306,568837.0
2025-04-17 13:30:00,64.09,64.64,63.99,64.38,806501.0,63.9306,64.4792,63.8308,64.2199,806501.0
2025-04-17 14:00:00,64.38,64.68,64.33,64.46,445520.0,64.2199,64.5191,64.17,64.2997,445520.0
2025-04-17 14:30:00,64.48,64.67,63.91,63.92,499027.0,64.3196,64.5091,63.751,63.761,499027.0
2025-04-17 15:00:00,63.92,64.1,63.57,63.78,559744.0,63.761,63.9406,63.4119,63.6214,559744.0
2025-04-17 15:30:00,63.78,64.02,63.48,63.72,1593932.0,63.6214,63.8608,63.3221,63.5615,1593932.0
2025-04-21 09:30:00,62.36,62.67,61.88,61.95,751322.0,62.2049,62.5141,61.7261,61.7959,751322.0
2025-04-21 10:00:00,61.93,62.01,61.53,61.67,631433.0,61.776,61.8558,61.377,61.5166,631433.0
2025-04-21 10:30:00,61.68,62.32,61.66,62.2,555862.0,61.5266,62.165,61.5066,62.0453,555862.0
2025-04-21 11:00:00,62.21,62.25,61.54,61.54,355416.0,62.0553,62.0952,61.3869,61.3869,355416.0
2025-04-21 11:30:00,61.55,61.59,61.14,61.2,580672.0,61.3969,61.4368,60.9879,61.0478,580672.0
2025-04-21 12:00:00,61.2,61.73,61.2,61.6,246829.0,61.0478,61.5765,61.0478,61.4468,246829.0
2025-04-21 12:30:00,61.61,62.1,61.58,61.81,244870.0,61.4568,61.9455,61.4268,61.6563,244870.0
2025-04-21 13:00:00,61.82,61.97,61.6,61.69,258908.0,61.6662,61.8159,61.4468,61.5366,258908.0
2025-04-21 13:30:00,61.69,61.82,61.31,61.35,420025.0,61.5366,61.6662,61.1575,61.1974,420025.0
2025-04-21 14:00:00,61.35,61.6,61.26,61.49,331225.0,61.1974,61.4468,61.1076,61.3371,331225.0
2025-04-21 14:30:00,61.5,61.67,61.15,61.28,465584.0,61.347,61.5166,60.9979,61.1276,465584.0
2025-04-21 15:00:00,61.27,61.71,61.24,61.55,1263421.0,61.1176,61.5565,61.0877,61.3969,1263421.0
2025-04-21 15:30:00,61.55,62.54,61.47,62.4,2189464.0,61.3969,62.3844,61.3171,62.2448,2189464.0
2025-04-22 09:30:00,63.11,63.77,62.56,63.34,793429.0,62.953,63.6114,62.4044,63.1825,793429.0
2025-04-22 10:00:00,63.34,63.78,63.24,63.35,422300.0,63.1825,63.6214,63.0827,63.1924,422300.0
2025-04-22 10:30:00,63.35,63.5,63.14,63.46,292405.0,63.1924,63.3421,62.983,63.3022,292405.0
2025-04-22 11:00:00,63.46,63.78,63.29,63.36,387442.0,63.3022,63.6214,63.1326,63.2024,387442.0
2025-04-22 11:30:00,63.35,63.4,62.92,63.33,288415.0,63.1924,63.2423,62.7635,63.1725,288415.0
2025-04-22 12:00:00,63.34,64.02,63.33,63.9,377282.0,63.1825,63.8608,63.1725,63.7411,377282.0
2025-04-22 12:30:00,63.88,63.99,63.64,63.73,211865.0,63.7211,63.8308,63.4817,63.5715,211865.0
2025-04-22 13:00:00,63.72,63.94,62.97,63.09,406301.0,63.5615,63.781,62.8134,62.9331,406301.0
2025-04-22 13:30:00,63.09,63.34,62.95,62.95,226472.0,62.9331,63.1825,62.7934,62.7934,226472.0
2025-04-22 14:00:00,62.96,63.33,62.93,63.28,270976.0,62.8034,63.1725,62.7735,63.1226,270976.0
2025-04-22 14:30:00,63.29,63.58,63.24,63.55,312746.0,63.1326,63.4219,63.0827,63.3919,312746.0
2025-04-22 15:00:00,63.56,63.69,62.97,62.99,359529.0,63.4019,63.5316,62.8134,62.8333,359529.0
2025-04-22 15:30:00,62.99,63.63,62.76,63.47,1138018.0,62.8333,63.4717,62.6039,63.3121,1138018.0
2025-04-23 09:30:00,66.81,67.74,66.38,67.17,1927392.0,66.6438,67.5715,66.2149,67.0029,1927392.0
2025-04-23 10:00:00,67.21,67.74,66.62,67.65,865971.0,67.0428,67.5715,66.4543,67.4817,865971.0
2025-04-23 10:30:00,67.65,68.01,67.5,67.59,587987.0,67.4817,67.8408,67.3321,67.4219,587987.0
2025-04-23 11:00:00,67.6,67.84,66.74,66.89,543677.0,67.4319,67.6713,66.574,66.7236,543677.0
2025-04-23 11:30:00,66.91,67.09,66.46,66.84,364353.0,66.7436,66.9231,66.2947,66.6737,364353.0
2025-04-23 12:00:00,66.82,66.93,66.35,66.83,440228.0,66.6538,66.7635,66.185,66.6638,440228.0
2025-04-23 12:30:00,66.83,67.39,66.77,67.27,271679.0,66.6638,67.2224,66.6039,67.1027,271679.0
2025-04-23 13:00:00,67.25,67.6,66.68,67.25,496260.0,67.0827,67.4319,66.5141,67.0827,496260.0
2025-04-23 13:30:00,67.27,67.59,66.98,67.41,356513.0,67.1027,67.4219,66.8134,67.2423,356513.0
2025-04-23 14:00:00,67.4,67.62,67.1,67.16,428543.0,67.2324,67.4518,66.9331,66.993,428543.0
2025-04-23 14:30:00,67.15,67.33,66.81,67.01,441325.0,66.983,67.1625,66.6438,66.8433,441325.0
2025-04-23 15:00:00,67.0,67.11,66.48,66.65,838586.0,66.8334,66.9431,66.3146,66.4842,838586.0
2025-04-23 15:30:00,66.65,67.02,66.34,66.66,2120375.0,66.4842,66.8533,66.175,66.4942,2120375.0
2025-04-24 09:30:00,69.67,70.62,67.55,70.52,2940721.0,69.4967,70.4443,67.382,70.3446,2940721.0
2025-04-24 10:00:00,70.52,71.21,70.23,70.93,1433704.0,70.3446,71.0329,70.0553,70.7536,1433704.0
2025-04-24 10:30:00,70.94,70.96,70.22,70.63,789999.0,70.7636,70.7835,70.0453,70.4543,789999.0
2025-04-24 11:00:00,70.64,71.02,70.3,70.44,497883.0,70.4643,70.8434,70.1251,70.2648,497883.0
2025-04-24 11:30:00,70.42,70.65,70.21,70.45,390229.0,70.2448,70.4743,70.0354,70.2748,390229.0
2025-04-24 12:00:00,70.5,70.84,70.31,70.8,391309.0,70.3246,70.6638,70.1351,70.6239,391309.0
2025-04-24 12:30:00,70.77,71.03,70.34,70.69,792271.0,70.594,70.8533,70.165,70.5142,792271.0
2025-04-24 13:00:00,70.7,71.0,70.6,70.89,365594.0,70.5241,70.8234,70.4244,70.7137,365594.0
2025-04-24 13:30:00,70.89,71.13,70.89,71.03,346023.0,70.7137,70.9531,70.7137,70.8533,346023.0
2025-04-24 14:00:00,71.01,71.14,70.65,70.78,325268.0,70.8334,70.9631,70.4743,70.6039,325268.0
2025-04-24 14:30:00,70.75,70.93,70.71,70.84,333693.0,70.574,70.7536,70.5341,70.6638,333693.0
2025-04-24 15:00:00,70.84,70.99,70.49,70.7,484224.0,70.6638,70.8134,70.3147,70.5241,484224.0
2025-04-24 15:30:00,70.7,71.03,70.51,70.87,1668853.0,70.5241,70.8533,70.3346,70.6937,1668853.0
2025-04-25 09:30:00,70.33,71.43,70.29,70.89,623209.0,70.1551,71.2523,70.1152,70.7137,623209.0
2025-04-25 10:00:00,70.86,71.72,70.83,71.01,485184.0,70.6838,71.5416,70.6538,70.8334,485184.0
2025-04-25 10:30:00,71.04,71.58,70.83,71.4,372674.0,70.8633,71.402,70.6538,71.2224,372674.0
2025-04-25 11:00:00,71.43,71.54,71.2,71.21,286359.0,71.2523,71.3621,71.0229,71.0329,286359.0
2025-04-25 11:30:00,71.22,71.25,70.91,71.16,278556.0,71.0429,71.0728,70.7336,70.983,278556.0
2025-04-25 12:00:00,71.15,71.52,71.12,71.43,218706.0,70.973,71.3421,70.9431,71.2523,218706.0
2025-04-25 12:30:00,71.42,71.89,71.35,71.89,388593.0,71.2424,71.7112,71.1725,71.7112,388593.0
2025-04-25 13:00:00,71.88,72.29,71.81,72.27,382176.0,71.7012,72.1102,71.6314,72.0902,382176.0
2025-04-25 13:30:00,72.27,72.27,70.95,71.33,355486.0,72.0902,72.0902,70.7735,71.1526,355486.0
2025-04-25 14:00:00,71.33,71.56,71.25,71.49,212575.0,71.1526,71.382,71.0728,71.3122,212575.0
2025-04-25 14:30:00,71.51,71.74,71.41,71.49,211566.0,71.3321,71.5616,71.2324,71.3122,211566.0
2025-04-25 15:00:00,71.49,71.59,71.24,71.41,311130.0,71.3122,71.4119,71.0628,71.2324,311130.0
2025-04-25 15:30:00,71.4,71.5,70.89,71.4,1267666.0,71.2224,71.3222,70.7137,71.2224,1267666.0
2025-04-28 09:30:00,70.91,71.94,70.77,71.0,450884.0,70.7336,71.7611,70.594,70.8234,450884.0
2025-04-28 10:00:00,71.04,71.92,70.86,71.62,397308.0,70.8633,71.7411,70.6838,71.4419,397308.0
2025-04-28 10:30:00,71.62,71.76,70.92,71.0,368697.0,71.4419,71.5815,70.7436,70.8234,368697.0
2025-04-28 11:00:00,71.0,71.14,70.14,70.19,341298.0,70.8234,70.9631,69.9655,70.0154,341298.0
2025-04-28 11:30:00,70.19,70.68,70.18,70.46,209404.0,70.0154,70.5042,70.0054,70.2847,209404.0
2025-04-28 12:00:00,70.46,70.6,70.04,70.33,302381.0,70.2847,70.4244,69.8658,70.1551,302381.0
2025-04-28 12:30:00,70.33,70.81,70.33,70.56,299989.0,70.1551,70.6339,70.1551,70.3845,299989.0
2025-04-28 13:00:00,70.52,70.62,70.05,70.11,217330.0,70.3446,70.4443,69.8758,69.9356,217330.0
2025-04-28 13:30:00,70.11,70.51,70.06,70.49,213800.0,69.9356,70.3346,69.8857,70.3147,213800.0
2025-04-28 14:00:00,70.48,70.92,70.4,70.82,193791.0,70.3047,70.7436,70.2249,70.6438,193791.0
2025-04-28 14:30:00,70.83,71.09,70.74,70.94,202283.0,70.6538,70.9132,70.564,70.7636,202283.0
2025-04-28 15:00:00,70.95,71.43,70.92,71.3,322170.0,70.7735,71.2523,70.7436,71.1227,322170.0
2025-04-28 15:30:00,71.29,71.75,71.25,71.53,1320916.0,71.1127,71.5715,71.0728,71.3521,1320916.0
2025-04-29 09:30:00,70.89,71.66,70.43,71.29,542069.0,70.7137,71.4818,70.2548,71.1127,542069.0
2025-04-29 10:00:00,71.31,71.64,70.83,70.87,335323.0,71.1326,71.4618,70.6538,70.6937,335323.0
2025-04-29 10:30:00,70.85,71.38,70.81,71.28,194754.0,70.6738,71.2025,70.6339,71.1027,194754.0
2025-04-29 11:00:00,71.27,71.34,70.77,70.88,173066.0,71.0927,71.1626,70.594,70.7037,173066.0
2025-04-29 11:30:00,70.86,71.09,70.62,70.84,193269.0,70.6838,70.9132,70.4443,70.6638,193269.0
2025-04-29 12:00:00,70.84,71.16,70.71,70.77,231750.0,70.6638,70.983,70.5341,70.594,231750.0
2025-04-29 12:30:00,70.77,70.89,70.22,70.42,148263.0,70.594,70.7137,70.0453,70.2448,148263.0
2025-04-29 13:00:00,70.4,70.73,70.34,70.67,135688.0,70.2249,70.5541,70.165,70.4942,135688.0
2025-04-29 13:30:00,70.66,71.36,70.66,71.27,215807.0,70.4842,71.1825,70.4842,71.0927,215807.0
2025-04-29 14:00:00,71.29,71.57,71.26,71.52,388070.0,71.1127,71.392,71.0828,71.3421,388070.0
2025-04-29 14:30:00,71.52,71.66,71.24,71.3,264173.0,71.3421,71.4818,71.0628,71.1227,264173.0
2025-04-29 15:00:00,71.31,71.47,71.19,71.35,362821.0,71.1326,71.2922,71.0129,71.1725,362821.0
2025-04-29 15:30:00,71.34,71.39,70.77,70.89,1350513.0,71.1626,71.2124,70.594,70.7137,1350513.0
2025-04-30 09:30:00,68.89,69.65,68.52,68.84,834243.0,68.7187,69.4768,68.3496,68.6688,834243.0
2025-04-30 10:00:00,68.86,70.04,68.76,69.99,322014.0,68.6887,69.8658,68.589,69.8159,322014.0
2025-04-30 10:30:00,69.97,70.22,69.68,69.8,367404.0,69.796,70.0453,69.5067,69.6264,367404.0
2025-04-30 11:00:00,69.81,70.24,69.79,70.18,260216.0,69.6364,70.0653,69.6164,70.0054,260216.0
2025-04-30 11:30:00,70.17,70.27,69.89,70.17,227260.0,69.9955,70.0952,69.7162,69.9955,227260.0
2025-04-30 12:00:00,70.16,70.38,69.78,69.8,190649.0,69.9855,70.2049,69.6064,69.6264,190649.0
2025-04-30 12:30:00,69.8,70.04,69.68,70.02,141582.0,69.6264,69.8658,69.5067,69.8458,141582.0
2025-04-30 13:00:00,70.01,70.21,69.64,70.19,151099.0,69.8359,70.0354,69.4668,70.0154,151099.0
2025-04-30 13:30:00,70.18,70.51,70.13,70.42,274820.0,70.0054,70.3346,69.9556,70.2448,274820.0
2025-04-30 14:00:00,70.43,70.98,70.27,70.67,387184.0,70.2548,70.8035,70.0952,70.4942,387184.0
2025-04-30 14:30:00,70.65,70.91,70.41,70.62,445824.0,70.4743,70.7336,70.2349,70.4443,445824.0
2025-04-30 15:00:00,70.62,70.85,70.6,70.64,386177.0,70.4443,70.6738,70.4244,70.4643,386177.0
2025-04-30 15:30:00,70.65,71.84,70.62,71.65,1515612.0,70.4743,71.6613,70.4443,71.4718,1515612.0
2025-05-01 09:30:00,72.18,72.55,71.4,71.45,866953.0,72.0005,72.3695,71.2224,71.2723,866953.0
2025-05-01 10:00:00,71.44,72.58,71.44,72.48,786655.0,71.2623,72.3995,71.2623,72.2997,786655.0
2025-05-01 10:30:00,72.47,72.77,72.3,72.72,702904.0,72.2897,72.589,72.1202,72.5391,702904.0
2025-05-01 11:00:00,72.74,73.53,72.66,73.23,620114.0,72.5591,73.3471,72.4793,73.0479,620114.0
2025-05-01 11:30:00,73.24,73.35,72.49,72.61,295031.0,73.0578,73.1676,72.3097,72.4294,295031.0
2025-05-01 12:00:00,72.62,72.86,72.44,72.81,265615.0,72.4394,72.6788,72.2598,72.6289,265615.0
2025-05-01 12:30:00,72.81,73.09,72.7,72.88,357930.0,72.6289,72.9082,72.5192,72.6987,357930.0
2025-05-01 13:00:00,72.89,73.26,72.84,73.06,323984.0,72.7087,73.0778,72.6588,72.8783,323984.0
2025-05-01 13:30:00,73.06,73.2,72.74,72.87,334414.0,72.8783,73.0179,72.5591,72.6888,334414.0
2025-05-01 14:00:00,72.88,73.03,72.54,72.7,348195.0,72.6987,72.8484,72.3596,72.5192,348195.0
2025-05-01 14:30:00,72.71,72.82,72.57,72.77,309925.0,72.5291,72.6389,72.3895,72.589,309925.0
2025-05-01 15:00:00,72.77,72.82,72.56,72.76,503368.0,72.589,72.6389,72.3795,72.579,503368.0
2025-05-01 15:30:00,72.77,72.77,71.64,71.72,1692997.0,72.589,72.589,71.4618,71.5416,1692997.0
2025-05-02 09:30:00,74.25,75.22,73.69,74.32,1115329.0,74.0653,75.0329,73.5067,74.1351,1115329.0
2025-05-02 10:00:00,74.31,75.02,74.26,74.81,585448.0,74.1252,74.8334,74.0753,74.6239,585448.0
2025-05-02 10:30:00,74.81,75.06,74.48,74.6,362183.0,74.6239,74.8733,74.2947,74.4144,362183.0
2025-05-02 11:00:00,74.61,74.98,74.58,74.72,394493.0,74.4244,74.7935,74.3945,74.5341,394493.0
2025-05-02 11:30:00,74.73,75.11,74.66,75.05,322599.0,74.5441,74.9232,74.4743,74.8633,322599.0
2025-05-02 12:00:00,75.06,75.49,74.9,74.96,490958.0,74.8733,75.3022,74.7137,74.7736,490958.0
2025-05-02 12:30:00,74.97,75.32,74.94,75.18,258455.0,74.7835,75.1327,74.7536,74.993,258455.0
2025-05-02 13:00:00,75.17,75.19,74.81,74.96,270291.0,74.983,75.003,74.6239,74.7736,270291.0
2025-05-02 13:30:00,74.95,74.97,74.49,74.56,256026.0,74.7636,74.7835,74.3047,74.3745,256026.0
2025-05-02 14:00:00,74.55,74.87,74.52,74.85,224736.0,74.3646,74.6838,74.3346,74.6638,224736.0
2025-05-02 14:30:00,74.86,75.05,74.73,74.81,391121.0,74.6738,74.8633,74.5441,74.6239,391121.0
2025-05-02 15:00:00,74.82,75.03,74.68,74.95,382607.0,74.6339,74.8434,74.4942,74.7636,382607.0
2025-05-02 15:30:00,74.92,74.95,74.31,74.47,1390547.0,74.7337,74.7636,74.1252,74.2848,1390547.0
2025-05-05 09:30:00,73.88,74.82,73.78,74.48,507600.0,73.6962,74.6339,73.5965,74.2947,507600.0
2025-05-05 10:00:00,74.5,74.9,74.3,74.53,310576.0,74.3147,74.7137,74.1152,74.3446,310576.0
2025-05-05 10:30:00,74.52,74.55,74.18,74.37,208159.0,74.3346,74.3646,73.9955,74.185,208159.0
2025-05-05 11:00:00,74.36,74.61,74.31,74.51,218322.0,74.175,74.4244,74.1252,74.3247,218322.0
2025-05-05 11:30:00,74.53,74.57,74.18,74.18,151048.0,74.3446,74.3845,73.9955,73.9955,151048.0
2025-05-05 12:00:00,74.18,74.42,74.18,74.29,115884.0,73.9955,74.2349,73.9955,74.1052,115884.0
2025-05-05 12:30:00,74.3,74.36,74.18,74.32,93216.0,74.1152,74.175,73.9955,74.1351,93216.0
2025-05-05 13:00:00,74.31,74.31,74.13,74.18,133715.0,74.1252,74.1252,73.9456,73.9955,133715.0
2025-05-05 13:30:00,74.17,74.52,74.16,74.48,154941.0,73.9855,74.3346,73.9755,74.2947,154941.0
2025-05-05 14:00:00,74.48,74.7,74.46,74.6,178144.0,74.2947,74.5142,74.2748,74.4144,178144.0
2025-05-05 14:30:00,74.59,74.8,74.51,74.57,172344.0,74.4045,74.614,74.3247,74.3845,172344.0
2025-05-05 15:00:00,74.56,74.56,74.18,74.2,212233.0,74.3745,74.3745,73.9955,74.0154,212233.0
2025-05-05 15:30:00,74.19,74.3,73.8,73.91,833149.0,74.0055,74.1152,73.6164,73.7262,833149.0
2025-05-06 09:30:00,72.6,73.37,72.59,72.78,528317.0,72.4194,73.1875,72.4094,72.599,528317.0
2025-05-06 10:00:00,72.78,73.27,72.7,73.21,236286.0,72.599,73.0878,72.5192,73.0279,236286.0
2025-05-06 10:30:00,73.23,73.34,73.04,73.12,188481.0,73.0479,73.1576,72.8583,72.9381,188481.0
2025-05-06 11:00:00,73.11,73.23,72.91,73.21,151300.0,72.9282,73.0479,72.7287,73.0279,151300.0
2025-05-06 11:30:00,73.21,73.33,73.08,73.17,169955.0,73.0279,73.1476,72.8982,72.988,169955.0
2025-05-06 12:00:00,73.17,73.78,73.09,73.36,233988.0,72.988,73.5965,72.9082,73.1775,233988.0
2025-05-06 12:30:00,73.36,73.51,72.92,72.94,164323.0,73.1775,73.3272,72.7386,72.7586,164323.0
2025-05-06 13:00:00,72.96,73.21,72.83,72.98,121747.0,72.7785,73.0279,72.6489,72.7985,121747.0
2025-05-06 13:30:00,72.97,73.21,72.88,72.91,120225.0,72.7885,73.0279,72.6987,72.7287,120225.0
2025-05-06 14:00:00,72.9,73.32,72.89,73.24,177564.0,72.7187,73.1376,72.7087,73.0578,177564.0
2025-05-06 14:30:00,73.24,73.52,73.23,73.48,155238.0,73.0578,73.3371,73.0479,73.2972,155238.0
2025-05-06 15:00:00,73.45,73.51,73.24,73.44,199192.0,73.2673,73.3272,73.0578,73.2573,199192.0
2025-05-06 15:30:00,73.44,73.88,73.07,73.18,971053.0,73.2573,73.6962,72.8883,72.998,971053.0
2025-05-07 09:30:00,73.45,73.73,72.91,73.43,427055.0,73.2673,73.5466,72.7287,73.2474,427055.0
2025-05-07 10:00:00,73.44,73.7,73.29,73.5,176258.0,73.2573,73.5167,73.1077,73.3172,176258.0
2025-05-07 10:30:00,73.51,73.64,73.23,73.41,260595.0,73.3272,73.4568,73.0479,73.2274,260595.0
2025-05-07 11:00:00,73.42,73.67,73.31,73.55,204474.0,73.2374,73.4868,73.1277,73.3671,204474.0
2025-05-07 11:30:00,73.54,74.03,73.52,74.02,148596.0,73.3571,73.8459,73.3371,73.8359,148596.0
2025-05-07 12:00:00,74.01,74.02,73.71,73.75,100809.0,73.8259,73.8359,73.5267,73.5666,100809.0
2025-05-07 12:30:00,73.72,74.33,73.61,74.31,130902.0,73.5366,74.1451,73.4269,74.1252,130902.0
2025-05-07 13:00:00,74.31,74.38,74.01,74.03,103530.0,74.1252,74.195,73.8259,73.8459,103530.0
2025-05-07 13:30:00,74.04,74.12,73.6,73.63,167693.0,73.8558,73.9356,73.4169,73.4469,167693.0
2025-05-07 14:00:00,73.68,73.9,73.0,73.56,288706.0,73.4967,73.7162,72.8184,73.377,288706.0
2025-05-07 14:30:00,73.56,74.2,73.42,74.08,365042.0,73.377,74.0154,73.2374,73.8957,365042.0
2025-05-07 15:00:00,74.06,74.11,73.38,73.44,221094.0,73.8758,73.9257,73.1975,73.2573,221094.0
2025-05-07 15:30:00,73.43,75.3,73.4,75.07,1642146.0,73.2474,75.1127,73.2174,74.8833,1642146.0
2025-05-08 09:30:00,76.05,76.31,75.37,75.71,565326.0,75.8608,76.1202,75.1825,75.5217,565326.0
2025-05-08 10:00:00,75.72,75.83,75.35,75.65,330783.0,75.5317,75.6414,75.1626,75.4618,330783.0
2025-05-08 10:30:00,75.64,75.77,75.07,75.23,392102.0,75.4519,75.5815,74.8833,75.0429,392102.0
2025-05-08 11:00:00,75.22,75.63,75.14,75.36,634494.0,75.0329,75.4419,74.9531,75.1726,634494.0
2025-05-08 11:30:00,75.33,76.15,75.22,75.63,618810.0,75.1426,75.9606,75.0329,75.4419,618810.0
2025-05-08 12:00:00,75.63,76.23,75.6,76.1,219908.0,75.4419,76.0404,75.412,75.9107,219908.0
2025-05-08 12:30:00,76.12,76.42,76.09,76.32,189434.0,75.9307,76.2299,75.9007,76.1302,189434.0
2025-05-08 13:00:00,76.32,76.34,75.96,76.04,237410.0,76.1302,76.1501,75.7711,75.8509,237410.0
2025-05-08 13:30:00,76.03,76.13,75.63,75.64,189728.0,75.8409,75.9406,75.4419,75.4519,189728.0
2025-05-08 14:00:00,75.62,75.88,75.49,75.76,229962.0,75.4319,75.6913,75.3022,75.5716,229962.0
2025-05-08 14:30:00,75.75,75.93,75.61,75.62,272276.0,75.5616,75.7411,75.4219,75.4319,272276.0
2025-05-08 15:00:00,75.61,75.88,75.53,75.78,286838.0,75.4219,75.6913,75.3421,75.5915,286838.0
2025-05-08 15:30:00,75.78,75.87,74.82,74.91,1010617.0,75.5915,75.6813,74.6339,74.7237,1010617.0
2025-05-09 09:30:00,75.78,76.3,75.57,75.68,671705.0,75.5915,76.1102,75.382,75.4918,671705.0
2025-05-09 10:00:00,75.66,75.78,75.06,75.14,369254.0,75.4718,75.5915,74.8733,74.9531,369254.0
2025-05-09 10:30:00,75.14,75.22,74.85,75.06,344949.0,74.9531,75.0329,74.6638,74.8733,344949.0
2025-05-09 11:00:00,75.08,75.28,74.8,74.9,348593.0,74.8933,75.0928,74.614,74.7137,348593.0
2025-05-09 11:30:00,74.89,75.01,74.76,75.01,195544.0,74.7037,74.8234,74.574,74.8234,195544.0
2025-05-09 12:00:00,75.01,75.12,74.69,74.95,141667.0,74.8234,74.9332,74.5042,74.7636,141667.0
2025-05-09 12:30:00,74.95,75.13,74.79,74.82,179519.0,74.7636,74.9431,74.604,74.6339,179519.0
2025-05-09 13:00:00,74.82,75.0,74.65,74.97,265489.0,74.6339,74.8135,74.4643,74.7835,265489.0
2025-05-09 13:30:00,74.96,75.27,74.96,75.21,169663.0,74.7736,75.0828,74.7736,75.0229,169663.0
2025-05-09 14:00:00,75.21,75.25,75.06,75.1,209065.0,75.0229,75.0628,74.8733,74.9132,209065.0
2025-05-09 14:30:00,75.11,75.32,75.08,75.3,122331.0,74.9232,75.1327,74.8933,75.1127,122331.0
2025-05-09 15:00:00,75.3,75.6,75.26,75.45,263866.0,75.1127,75.412,75.0728,75.2623,263866.0
2025-05-09 15:30:00,75.45,75.47,75.23,75.35,898551.0,75.2623,75.2823,75.0429,75.1626,898551.0
2025-05-12 09:30:00,81.22,82.53,80.66,81.11,1888285.0,81.018,82.3247,80.4594,80.9083,1888285.0
2025-05-12 10:00:00,81.11,82.05,81.06,81.19,1258694.0,80.9083,81.8459,80.8584,80.9881,1258694.0
2025-05-12 10:30:00,81.18,81.88,80.94,81.51,593809.0,80.9781,81.6763,80.7387,81.3073,593809.0
2025-05-12 11:00:00,81.52,81.79,81.31,81.41,425204.0,81.3172,81.5866,81.1078,81.2075,425204.0
2025-05-12 11:30:00,81.41,81.72,81.33,81.55,434017.0,81.2075,81.5167,81.1277,81.3472,434017.0
2025-05-12 12:00:00,81.56,82.17,81.51,81.9,495373.0,81.3571,81.9656,81.3073,81.6963,495373.0
2025-05-12 12:30:00,81.9,82.27,81.9,82.18,343678.0,81.6963,82.0654,81.6963,81.9756,343678.0
2025-05-12 13:00:00,82.17,82.46,81.98,82.4,502911.0,81.9656,82.2549,81.7761,82.195,502911.0
2025-05-12 13:30:00,82.41,82.55,82.14,82.19,307204.0,82.205,82.3447,81.9357,81.9856,307204.0
2025-05-12 14:00:00,82.19,82.4,82.13,82.3,323718.0,81.9856,82.195,81.9257,82.0953,323718.0
2025-05-12 14:30:00,82.29,82.42,81.87,82.01,381868.0,82.0853,82.215,81.6664,81.806,381868.0
2025-05-12 15:00:00,82.01,82.35,81.81,81.9,736869.0,81.806,82.1452,81.6065,81.6963,736869.0
2025-05-12 15:30:00,81.9,82.32,81.64,82.28,1857984.0,81.6963,82.1152,81.4369,82.0753,1857984.0
2025-05-13 09:30:00,82.36,84.04,82.25,83.72,1261882.0,82.1551,83.831,82.0454,83.5118,1261882.0
2025-05-13 10:00:00,83.73,84.2,83.67,83.89,435228.0,83.5217,83.9906,83.4619,83.6813,435228.0
2025-05-13 10:30:00,83.89,84.5,83.77,84.47,338815.0,83.6813,84.2898,83.5616,84.2599,338815.0
2025-05-13 11:00:00,84.47,85.16,84.42,85.01,729324.0,84.2599,84.9482,84.21,84.7986,729324.0
2025-05-13 11:30:00,85.0,85.75,84.98,85.45,636693.0,84.7886,85.5367,84.7686,85.2375,636693.0
2025-05-13 12:00:00,85.45,85.53,85.08,85.42,332112.0,85.2375,85.3173,84.8684,85.2075,332112.0
2025-05-13 12:30:00,85.41,85.78,85.17,85.56,247044.0,85.1976,85.5666,84.9582,85.3472,247044.0
2025-05-13 13:00:00,85.57,85.59,85.27,85.3,217515.0,85.3572,85.3771,85.0579,85.0878,217515.0
2025-05-13 13:30:00,85.31,85.54,85.0,85.04,379664.0,85.0978,85.3272,84.7886,84.8285,379664.0
2025-05-13 14:00:00,85.05,85.56,84.95,85.45,256547.0,84.8385,85.3472,84.7387,85.2375,256547.0
2025-05-13 14:30:00,85.46,85.5,85.18,85.43,303945.0,85.2474,85.2873,84.9681,85.2175,303945.0
2025-05-13 15:00:00,85.43,85.62,85.21,85.23,328774.0,85.2175,85.407,84.9981,85.018,328774.0
2025-05-13 15:30:00,85.22,85.52,85.11,85.24,1052228.0,85.008,85.3073,84.8983,85.028,1052228.0
2025-05-14 09:30:00,85.08,86.04,84.85,85.26,607439.0,84.8684,85.826,84.639,85.0479,607439.0
2025-05-14 10:00:00,85.2,85.54,84.93,85.12,519421.0,84.9881,85.3272,84.7188,84.9083,519421.0
2025-05-14 10:30:00,85.12,85.19,84.69,84.96,314109.0,84.9083,84.9781,84.4794,84.7487,314109.0
2025-05-14 11:00:00,84.96,84.96,84.5,84.57,356411.0,84.7487,84.7487,84.2898,84.3596,356411.0
2025-05-14 11:30:00,84.56,84.73,84.52,84.62,410469.0,84.3497,84.5193,84.3098,84.4095,410469.0
2025-05-14 12:00:00,84.61,84.92,84.6,84.84,229889.0,84.3996,84.7088,84.3896,84.629,229889.0
2025-05-14 12:30:00,84.84,85.16,84.84,84.93,308152.0,84.629,84.9482,84.629,84.7188,308152.0
2025-05-14 13:00:00,84.94,84.94,84.33,84.54,250445.0,84.7287,84.7287,84.1202,84.3297,250445.0
2025-05-14 13:30:00,84.55,84.74,84.52,84.7,185177.0,84.3397,84.5292,84.3098,84.4893,185177.0
2025-05-14 14:00:00,84.71,84.8,84.48,84.58,141661.0,84.4993,84.5891,84.2699,84.3696,141661.0
2025-05-14 14:30:00,84.59,84.89,84.55,84.57,170370.0,84.3796,84.6789,84.3397,84.3596,170370.0
2025-05-14 15:00:00,84.58,84.6,84.36,84.55,263504.0,84.3696,84.3896,84.1502,84.3397,263504.0
2025-05-14 15:30:00,84.55,84.98,84.5,84.97,1079096.0,84.3397,84.7686,84.2898,84.7587,1079096.0
2025-05-15 09:30:00,84.23,84.87,83.5,83.93,736096.0,84.0205,84.6589,83.2923,83.7212,736096.0
2025-05-15 10:00:00,83.93,84.29,83.83,83.99,532797.0,83.7212,84.0803,83.6215,83.7811,532797.0
2025-05-15 10:30:00,83.98,84.37,83.89,84.35,556274.0,83.7711,84.1601,83.6813,84.1402,556274.0
2025-05-15 11:00:00,84.35,84.45,84.22,84.39,205711.0,84.1402,84.2399,84.0105,84.1801,205711.0
2025-05-15 11:30:00,84.4,84.79,84.37,84.61,226752.0,84.1901,84.5791,84.1601,84.3996,226752.0
2025-05-15 12:00:00,84.59,84.83,84.53,84.65,189008.0,84.3796,84.619,84.3197,84.4395,189008.0
2025-05-15 12:30:00,84.65,85.0,84.6,84.88,173395.0,84.4395,84.7886,84.3896,84.6689,173395.0
2025-05-15 13:00:00,84.88,85.26,84.88,85.13,226012.0,84.6689,85.0479,84.6689,84.9183,226012.0
2025-05-15 13:30:00,85.14,85.14,84.64,84.69,203252.0,84.9282,84.9282,84.4295,84.4794,203252.0
2025-05-15 14:00:00,84.68,84.84,84.35,84.58,331262.0,84.4694,84.629,84.1402,84.3696,331262.0
2025-05-15 14:30:00,84.57,84.76,84.39,84.4,218798.0,84.3596,84.5492,84.1801,84.1901,218798.0
2025-05-15 15:00:00,84.4,84.51,83.94,84.03,295574.0,84.1901,84.2998,83.7312,83.821,295574.0
2025-05-15 15:30:00,84.05,84.82,84.05,84.78,940543.0,83.8409,84.609,83.8409,84.5691,940543.0
2025-05-16 09:30:00,84.38,84.46,82.53,83.64,1267943.0,84.1701,84.2499,82.3247,83.432,1267943.0
2025-05-16 10:00:00,83.65,83.86,83.39,83.53,411691.0,83.4419,83.6514,83.1826,83.3222,411691.0
2025-05-16 10:30:00,83.52,83.53,83.07,83.41,373581.0,83.3123,83.3222,82.8634,83.2025,373581.0
2025-05-16 11:00:00,83.4,83.56,83.27,83.49,204403.0,83.1926,83.3522,83.0629,83.2823,204403.0
2025-05-16 11:30:00,83.48,83.79,83.38,83.41,291655.0,83.2724,83.5816,83.1726,83.2025,291655.0
2025-05-16 12:00:00,83.41,83.85,83.37,83.79,290975.0,83.2025,83.6414,83.1626,83.5816,290975.0
2025-05-16 12:30:00,83.78,83.86,83.57,83.67,354254.0,83.5716,83.6514,83.3621,83.4619,354254.0
2025-05-16 13:00:00,83.68,84.16,83.66,83.96,279231.0,83.4719,83.9507,83.4519,83.7512,279231.0
2025-05-16 13:30:00,83.97,84.01,83.65,83.77,182517.0,83.7611,83.801,83.4419,83.5616,182517.0
2025-05-16 14:00:00,83.79,83.99,83.76,83.88,191854.0,83.5816,83.7811,83.5517,83.6714,191854.0
2025-05-16 14:30:00,83.86,84.13,83.83,84.03,268181.0,83.6514,83.9207,83.6215,83.821,268181.0
2025-05-16 15:00:00,84.02,84.16,84.01,84.13,338452.0,83.811,83.9507,83.801,83.9207,338452.0
2025-05-16 15:30:00,84.11,84.46,84.0,84.4,807084.0,83.9008,84.2499,83.7911,84.1901,807084.0
2025-05-19 09:30:00,82.7,83.65,82.54,83.6,545616.0,82.4943,83.4419,82.3347,83.3921,545616.0
2025-05-19 10:00:00,83.59,84.08,83.45,83.67,288409.0,83.3821,83.8709,83.2424,83.4619,288409.0
2025-05-19 10:30:00,83.67,83.86,83.45,83.53,204613.0,83.4619,83.6514,83.2424,83.3222,204613.0
2025-05-19 11:00:00,83.53,83.82,83.43,83.57,133542.0,83.3222,83.6115,83.2225,83.3621,133542.0
2025-05-19 11:30:00,83.56,83.93,83.54,83.84,124946.0,83.3522,83.7212,83.3322,83.6315,124946.0
2025-05-19 12:00:00,83.86,84.06,83.84,84.0,166459.0,83.6514,83.8509,83.6315,83.7911,166459.0
2025-05-19 12:30:00,84.02,84.22,83.76,84.19,115856.0,83.811,84.0105,83.5517,83.9806,115856.0
2025-05-19 13:00:00,84.19,84.45,84.15,84.24,128065.0,83.9806,84.2399,83.9407,84.0305,128065.0
2025-05-19 13:30:00,84.24,84.32,84.04,84.08,135758.0,84.0305,84.1103,83.831,83.8709,135758.0
2025-05-19 14:00:00,84.07,84.12,83.67,83.67,262120.0,83.8609,83.9108,83.4619,83.4619,262120.0
2025-05-19 14:30:00,83.67,83.77,83.54,83.71,271631.0,83.4619,83.5616,83.3322,83.5018,271631.0
2025-05-19 15:00:00,83.71,83.78,83.44,83.51,352861.0,83.5018,83.5716,83.2325,83.3023,352861.0
2025-05-19 15:30:00,83.52,83.91,83.41,83.8,1428887.0,83.3123,83.7013,83.2025,83.5916,1428887.0
2025-05-20 09:30:00,83.53,83.78,83.05,83.66,369807.0,83.3222,83.5716,82.8434,83.4519,369807.0
2025-05-20 10:00:00,83.66,84.16,83.6,83.89,296843.0,83.4519,83.9507,83.3921,83.6813,296843.0
2025-05-20 10:30:00,83.89,84.09,83.72,83.72,237963.0,83.6813,83.8808,83.5118,83.5118,237963.0
2025-05-20 11:00:00,83.73,83.89,83.67,83.76,174876.0,83.5217,83.6813,83.4619,83.5517,174876.0
2025-05-20 11:30:00,83.74,83.83,83.57,83.8,189268.0,83.5317,83.6215,83.3621,83.5916,189268.0
2025-05-20 12:00:00,83.82,84.1,83.8,84.01,216872.0,83.6115,83.8908,83.5916,83.801,216872.0
2025-05-20 12:30:00,84.01,84.1,83.95,84.04,93937.0,83.801,83.8908,83.7412,83.831,93937.0
2025-05-20 13:00:00,84.04,84.18,84.02,84.08,162373.0,83.831,83.9706,83.811,83.8709,162373.0
2025-05-20 13:30:00,84.08,84.08,83.89,84.03,168391.0,83.8709,83.8709,83.6813,83.821,168391.0
2025-05-20 14:00:00,84.01,84.03,83.28,83.32,304534.0,83.801,83.821,83.0729,83.1128,304534.0
2025-05-20 14:30:00,83.33,83.61,83.29,83.55,199539.0,83.1227,83.402,83.0828,83.3422,199539.0
2025-05-20 15:00:00,83.55,83.71,83.32,83.68,220539.0,83.3422,83.5018,83.1128,83.4719,220539.0
2025-05-20 15:30:00,83.69,84.35,83.69,84.28,848415.0,83.4818,84.1402,83.4818,84.0704,848415.0
2025-05-21 09:30:00,83.27,84.1,83.11,83.88,273793.0,83.0629,83.8908,82.9033,83.6714,273793.0
2025-05-21 10:00:00,83.89,84.21,83.81,83.83,184315.0,83.6813,84.0005,83.6015,83.6215,184315.0
2025-05-21 10:30:00,83.83,83.99,83.64,83.97,144118.0,83.6215,83.7811,83.432,83.7611,144118.0
2025-05-21 11:00:00,83.95,84.39,83.95,84.26,188554.0,83.7412,84.1801,83.7412,84.0504,188554.0
2025-05-21 11:30:00,84.25,84.78,84.22,84.59,329397.0,84.0404,84.5691,84.0105,84.3796,329397.0
2025-05-21 12:00:00,84.58,84.71,84.3,84.4,199328.0,84.3696,84.4993,84.0903,84.1901,199328.0
2025-05-21 12:30:00,84.39,84.64,84.34,84.34,103229.0,84.1801,84.4295,84.1302,84.1302,103229.0
2025-05-21 13:00:00,84.37,84.42,82.72,82.8,282481.0,84.1601,84.21,82.5143,82.5941,282481.0
2025-05-21 13:30:00,82.79,83.39,82.6,83.17,243882.0,82.5841,83.1826,82.3945,82.9631,243882.0
2025-05-21 14:00:00,83.19,83.22,82.64,82.92,231541.0,82.9831,83.013,82.4345,82.7138,231541.0
2025-05-21 14:30:00,82.9,83.2,82.76,82.8,206140.0,82.6938,82.9931,82.5542,82.5941,206140.0
2025-05-21 15:00:00,82.81,82.97,82.23,82.34,316401.0,82.604,82.7636,82.0255,82.1352,316401.0
2025-05-21 15:30:00,82.36,83.29,82.36,82.74,733676.0,82.1551,83.0828,82.1551,82.5342,733676.0
2025-05-22 09:30:00,82.64,83.21,82.05,83.21,336114.0,82.4345,83.003,81.8459,83.003,336114.0
2025-05-22 10:00:00,83.18,83.82,83.09,83.22,371315.0,82.9731,83.6115,82.8833,83.013,371315.0
2025-05-22 10:30:00,83.22,83.52,82.87,83.25,309112.0,83.013,83.3123,82.6639,83.0429,309112.0
2025-05-22 11:00:00,83.29,83.36,82.87,82.93,203725.0,83.0828,83.1527,82.6639,82.7237,203725.0
2025-05-22 11:30:00,82.88,83.07,82.72,82.98,144573.0,82.6739,82.8634,82.5143,82.7736,144573.0
2025-05-22 12:00:00,82.99,83.38,82.86,83.14,128632.0,82.7836,83.1726,82.6539,82.9332,128632.0
2025-05-22 12:30:00,83.13,83.41,82.95,82.96,196305.0,82.9232,83.2025,82.7437,82.7537,196305.0
2025-05-22 13:00:00,82.96,83.47,82.96,83.26,188126.0,82.7537,83.2624,82.7537,83.0529,188126.0
2025-05-22 13:30:00,83.24,83.56,83.05,83.41,157148.0,83.033,83.3522,82.8434,83.2025,157148.0
2025-05-22 14:00:00,83.4,83.49,83.19,83.22,122220.0,83.1926,83.2823,82.9831,83.013,122220.0
2025-05-22 14:30:00,83.21,83.36,83.12,83.26,122165.0,83.003,83.1527,82.9133,83.0529,122165.0
2025-05-22 15:00:00,83.27,83.47,83.22,83.41,167764.0,83.0629,83.2624,83.013,83.2025,167764.0
2025-05-22 15:30:00,83.41,83.43,82.48,82.56,832064.0,83.2025,83.2225,82.2748,82.3546,832064.0
2025-05-23 09:30:00,80.12,80.82,79.77,80.2,583665.0,79.9207,80.619,79.5716,80.0005,583665.0
2025-05-23 10:00:00,80.18,80.78,79.95,80.27,383227.0,79.9806,80.5791,79.7511,80.0703,383227.0
2025-05-23 10:30:00,80.29,80.62,80.14,80.17,286178.0,80.0903,80.4195,79.9407,79.9706,286178.0
2025-05-23 11:00:00,80.18,80.49,79.95,80.42,274576.0,79.9806,80.2898,79.7511,80.22,274576.0
2025-05-23 11:30:00,80.42,80.68,80.18,80.2,138858.0,80.22,80.4793,79.9806,80.0005,138858.0
2025-05-23 12:00:00,80.19,80.48,80.14,80.37,140504.0,79.9905,80.2798,79.9407,80.1701,140504.0
2025-05-23 12:30:00,80.35,80.7,80.26,80.56,151437.0,80.1501,80.4993,80.0604,80.3596,151437.0
2025-05-23 13:00:00,80.55,81.17,80.52,81.16,178961.0,80.3496,80.9681,80.3197,80.9581,178961.0
2025-05-23 13:30:00,81.16,81.25,80.91,81.15,141439.0,80.9581,81.0479,80.7088,80.9482,141439.0
2025-05-23 14:00:00,81.14,81.34,80.82,80.93,170985.0,80.9382,81.1377,80.619,80.7287,170985.0
2025-05-23 14:30:00,80.93,81.1,80.86,80.99,156366.0,80.7287,80.8983,80.6589,80.7886,156366.0
2025-05-23 15:00:00,80.99,81.3,80.87,81.13,292039.0,80.7886,81.0978,80.6689,80.9282,292039.0
2025-05-23 15:30:00,81.13,81.39,80.8,81.06,794490.0,80.9282,81.1876,80.599,80.8584,794490.0
2025-05-27 09:30:00,83.04,83.33,82.3,83.1,526327.0,82.8335,83.1227,82.0953,82.8933,526327.0
2025-05-27 10:00:00,83.15,83.61,83.12,83.47,340427.0,82.9432,83.402,82.9133,83.2624,340427.0
2025-05-27 10:30:00,83.48,83.64,83.23,83.52,245834.0,83.2724,83.432,83.023,83.3123,245834.0
2025-05-27 11:00:00,83.52,83.86,83.49,83.8,278680.0,83.3123,83.6514,83.2823,83.5916,278680.0
2025-05-27 11:30:00,83.8,84.0,83.7,83.73,197309.0,83.5916,83.7911,83.4918,83.5217,197309.0
2025-05-27 12:00:00,83.72,84.12,83.69,84.03,287936.0,83.5118,83.9108,83.4818,83.821,287936.0
2025-05-27 12:30:00,84.03,84.06,83.59,83.64,212690.0,83.821,83.8509,83.3821,83.432,212690.0
2025-05-27 13:00:00,83.64,84.05,83.64,83.93,257552.0,83.432,83.8409,83.432,83.7212,257552.0
2025-05-27 13:30:00,83.94,84.04,83.69,83.95,208131.0,83.7312,83.831,83.4818,83.7412,208131.0
2025-05-27 14:00:00,83.95,84.1,83.85,83.92,160287.0,83.7412,83.8908,83.6414,83.7113,160287.0
2025-05-27 14:30:00,83.92,84.05,83.88,83.89,205561.0,83.7113,83.8409,83.6714,83.6813,205561.0
2025-05-27 15:00:00,83.89,83.9,83.67,83.67,284620.0,83.6813,83.6913,83.4619,83.4619,284620.0
2025-05-27 15:30:00,83.67,84.0,83.37,83.99,1088678.0,83.4619,83.7911,83.1626,83.7811,1088678.0
2025-05-28 09:30:00,83.98,84.57,83.8,84.02,465837.0,83.7711,84.3596,83.5916,83.811,465837.0
2025-05-28 10:00:00,84.04,84.16,83.68,83.72,242655.0,83.831,83.9507,83.4719,83.5118,242655.0
2025-05-28 10:30:00,83.7,83.91,83.58,83.69,271893.0,83.4918,83.7013,83.3721,83.4818,271893.0
2025-05-28 11:00:00,83.67,84.24,83.66,84.09,225588.0,83.4619,84.0305,83.4519,83.8808,225588.0
2025-05-28 11:30:00,84.08,84.27,84.06,84.17,203309.0,83.8709,84.0604,83.8509,83.9606,203309.0
2025-05-28 12:00:00,84.18,84.47,84.18,84.3,280966.0,83.9706,84.2599,83.9706,84.0903,280966.0
2025-05-28 12:30:00,84.31,84.43,84.25,84.39,191056.0,84.1003,84.22,84.0404,84.1801,191056.0
2025-05-28 13:00:00,84.4,84.58,84.37,84.44,232766.0,84.1901,84.3696,84.1601,84.23,232766.0
2025-05-28 13:30:00,84.44,84.5,84.37,84.5,143148.0,84.23,84.2898,84.1601,84.2898,143148.0
2025-05-28 14:00:00,84.5,84.78,84.5,84.55,253204.0,84.2898,84.5691,84.2898,84.3397,253204.0
2025-05-28 14:30:00,84.54,84.75,84.32,84.63,254593.0,84.3297,84.5392,84.1103,84.4195,254593.0
2025-05-28 15:00:00,84.62,85.03,84.3,84.46,1045547.0,84.4095,84.8185,84.0903,84.2499,1045547.0
2025-05-28 15:30:00,84.44,84.47,83.65,84.02,1462391.0,84.23,84.2599,83.4419,83.811,1462391.0
2025-05-29 09:30:00,85.85,86.26,84.46,84.73,678012.0,85.6365,86.0454,84.2499,84.5193,678012.0
2025-05-29 10:00:00,84.71,84.77,83.75,84.09,275051.0,84.4993,84.5592,83.5417,83.8808,275051.0
2025-05-29 10:30:00,84.07,84.75,83.79,84.65,377346.0,83.8609,84.5392,83.5816,84.4395,377346.0
2025-05-29 11:00:00,84.65,84.72,84.31,84.66,155946.0,84.4395,84.5093,84.1003,84.4494,155946.0
2025-05-29 11:30:00,84.66,84.74,84.11,84.17,184279.0,84.4494,84.5292,83.9008,83.9606,184279.0
2025-05-29 12:00:00,84.15,84.66,83.98,84.58,180175.0,83.9407,84.4494,83.7711,84.3696,180175.0
2025-05-29 12:30:00,84.56,85.03,84.55,84.94,182055.0,84.3497,84.8185,84.3397,84.7287,182055.0
2025-05-29 13:00:00,84.94,85.16,84.02,84.28,474389.0,84.7287,84.9482,83.811,84.0704,474389.0
2025-05-29 13:30:00,84.28,84.53,84.01,84.12,207473.0,84.0704,84.3197,83.801,83.9108,207473.0
2025-05-29 14:00:00,84.14,84.25,83.61,83.77,208938.0,83.9307,84.0404,83.402,83.5616,208938.0
2025-05-29 14:30:00,83.77,84.13,83.7,83.88,232102.0,83.5616,83.9207,83.4918,83.6714,232102.0
2025-05-29 15:00:00,83.89,84.07,83.67,83.86,272477.0,83.6813,83.8609,83.4619,83.6514,272477.0
2025-05-29 15:30:00,83.87,84.34,83.87,84.18,702729.0,83.6614,84.1302,83.6614,83.9706,702729.0
2025-05-30 09:30:00,83.62,83.81,81.71,82.02,608747.0,83.412,83.6015,81.5068,81.816,608747.0
2025-05-30 10:00:00,82.06,82.48,82.04,82.48,451683.0,81.8559,82.2748,81.8359,82.2748,451683.0
2025-05-30 10:30:00,82.45,82.83,82.31,82.49,311674.0,82.2449,82.624,82.1053,82.2848,311674.0
2025-05-30 11:00:00,82.49,82.55,82.15,82.48,182892.0,82.2848,82.3447,81.9457,82.2748,182892.0
2025-05-30 11:30:00,82.47,82.5,82.01,82.21,209425.0,82.2649,82.2948,81.806,82.0055,209425.0
2025-05-30 12:00:00,82.22,82.23,81.26,81.36,275191.0,82.0155,82.0255,81.0579,81.1576,275191.0
2025-05-30 12:30:00,81.37,81.37,79.66,79.83,1218802.0,81.1676,81.1676,79.4619,79.6314,1218802.0
2025-05-30 13:00:00,79.83,80.19,79.49,79.87,709905.0,79.6314,79.9905,79.2923,79.6713,709905.0
2025-05-30 13:30:00,79.86,80.07,79.63,79.78,722174.0,79.6614,79.8708,79.4319,79.5816,722174.0
2025-05-30 14:00:00,79.78,80.48,79.77,80.43,434047.0,79.5816,80.2798,79.5716,80.2299,434047.0
2025-05-30 14:30:00,80.42,80.8,80.25,80.77,327267.0,80.22,80.599,80.0504,80.5691,327267.0
2025-05-30 15:00:00,80.76,81.28,80.73,81.23,585702.0,80.5591,81.0778,80.5292,81.028,585702.0
2025-05-30 15:30:00,81.23,81.24,80.35,80.73,2117493.0,81.028,81.0379,80.1501,80.5292,2117493.0
2025-06-02 09:30:00,80.59,81.52,80.42,81.27,636465.0,80.3895,81.3172,80.22,81.0679,636465.0
2025-06-02 10:00:00,81.24,81.61,80.97,81.61,284312.0,81.0379,81.407,80.7686,81.407,284312.0
2025-06-02 10:30:00,81.6,81.73,81.37,81.56,288516.0,81.397,81.5267,81.1676,81.3571,288516.0
2025-06-02 11:00:00,81.55,81.76,81.35,81.6,457397.0,81.3472,81.5566,81.1477,81.397,457397.0
2025-06-02 11:30:00,81.61,81.98,81.47,81.78,322007.0,81.407,81.7761,81.2674,81.5766,322007.0
2025-06-02 12:00:00,81.78,81.81,81.58,81.62,162102.0,81.5766,81.6065,81.3771,81.417,162102.0
2025-06-02 12:30:00,81.62,81.84,81.51,81.84,109244.0,81.417,81.6364,81.3073,81.6364,109244.0
2025-06-02 13:00:00,81.83,82.03,81.81,81.88,146258.0,81.6265,81.826,81.6065,81.6763,146258.0
2025-06-02 13:30:00,81.88,82.03,81.84,82.03,128708.0,81.6763,81.826,81.6364,81.826,128708.0
2025-06-02 14:00:00,82.02,82.4,81.97,82.4,136788.0,81.816,82.195,81.7661,82.195,136788.0
2025-06-02 14:30:00,82.39,82.47,82.23,82.42,176677.0,82.1851,82.2649,82.0255,82.215,176677.0
2025-06-02 15:00:00,82.42,82.53,82.27,82.34,264116.0,82.215,82.3247,82.0654,82.1352,264116.0
2025-06-02 15:30:00,82.35,82.53,82.04,82.48,853432.0,82.1452,82.3247,81.8359,82.2748,853432.0
2025-06-03 09:30:00,82.07,82.89,81.95,82.81,459400.0,81.8659,82.6838,81.7462,82.604,459400.0
2025-06-03 10:00:00,82.82,83.04,82.22,83.01,275282.0,82.614,82.8335,82.0155,82.8035,275282.0
2025-06-03 10:30:00,83.0,83.4,82.78,83.37,196233.0,82.7936,83.1926,82.5741,83.1626,196233.0
2025-06-03 11:00:00,83.37,83.59,83.33,83.55,183179.0,83.1626,83.3821,83.1227,83.3422,183179.0
2025-06-03 11:30:00,83.54,83.55,83.32,83.44,215563.0,83.3322,83.3422,83.1128,83.2325,215563.0
2025-06-03 12:00:00,83.44,83.83,83.37,83.74,156658.0,83.2325,83.6215,83.1626,83.5317,156658.0
2025-06-03 12:30:00,83.73,84.01,83.69,83.93,242832.0,83.5217,83.801,83.4818,83.7212,242832.0
2025-06-03 13:00:00,83.92,83.94,83.51,83.55,133706.0,83.7113,83.7312,83.3023,83.3422,133706.0
2025-06-03 13:30:00,83.54,83.75,83.45,83.53,186722.0,83.3322,83.5417,83.2424,83.3222,186722.0
2025-06-03 14:00:00,83.53,83.53,83.05,83.42,159290.0,83.3222,83.3222,82.8434,83.2125,159290.0
2025-06-03 14:30:00,83.42,83.54,83.38,83.53,171073.0,83.2125,83.3322,83.1726,83.3222,171073.0
2025-06-03 15:00:00,83.52,83.64,83.42,83.62,245723.0,83.3123,83.432,83.2125,83.412,245723.0
2025-06-03 15:30:00,83.63,83.83,83.52,83.68,942010.0,83.422,83.6215,83.3123,83.4719,942010.0
2025-06-04 09:30:00,84.23,84.86,84.03,84.14,510448.0,84.0205,84.6489,83.821,83.9307,510448.0
2025-06-04 10:00:00,84.14,84.29,83.49,84.26,269619.0,83.9307,84.0803,83.2823,84.0504,269619.0
2025-06-04 10:30:00,84.26,84.53,84.01,84.53,238129.0,84.0504,84.3197,83.801,84.3197,238129.0
2025-06-04 11:00:00,84.53,84.83,84.48,84.6,231100.0,84.3197,84.619,84.2699,84.3896,231100.0
2025-06-04 11:30:00,84.59,84.64,84.33,84.42,145826.0,84.3796,84.4295,84.1202,84.21,145826.0
2025-06-04 12:00:00,84.43,84.46,84.17,84.31,106182.0,84.22,84.2499,83.9606,84.1003,106182.0
2025-06-04 12:30:00,84.31,84.4,84.21,84.34,112768.0,84.1003,84.1901,84.0005,84.1302,112768.0
2025-06-04 13:00:00,84.37,84.42,84.22,84.41,129742.0,84.1601,84.21,84.0105,84.2,129742.0
2025-06-04 13:30:00,84.41,84.56,84.31,84.49,102549.0,84.2,84.3497,84.1003,84.2798,102549.0
2025-06-04 14:00:00,84.49,84.55,84.4,84.55,160992.0,84.2798,84.3397,84.1901,84.3397,160992.0
2025-06-04 14:30:00,84.54,84.78,84.46,84.74,230129.0,84.3297,84.5691,84.2499,84.5292,230129.0
2025-06-04 15:00:00,84.74,85.04,84.65,84.78,383233.0,84.5292,84.8285,84.4395,84.5691,383233.0
2025-06-04 15:30:00,84.78,84.84,84.58,84.72,900931.0,84.5691,84.629,84.3696,84.5093,900931.0
2025-06-05 09:30:00,85.46,85.96,84.62,84.75,500856.0,85.2474,85.7462,84.4095,84.5392,500856.0
2025-06-05 10:00:00,84.74,85.2,84.34,85.13,288461.0,84.5292,84.9881,84.1302,84.9183,288461.0
2025-06-05 10:30:00,85.15,85.62,84.56,85.59,495642.0,84.9382,85.407,84.3497,85.3771,495642.0
2025-06-05 11:00:00,85.59,85.91,85.39,85.89,361743.0,85.3771,85.6963,85.1776,85.6764,361743.0
2025-06-05 11:30:00,85.9,86.28,85.87,86.17,516684.0,85.6863,86.0654,85.6564,85.9557,516684.0
2025-06-05 12:00:00,86.18,86.34,85.57,85.92,423719.0,85.9656,86.1252,85.3572,85.7063,423719.0
2025-06-05 12:30:00,85.96,86.04,85.14,85.17,279080.0,85.7462,85.826,84.9282,84.9582,279080.0
2025-06-05 13:00:00,85.15,85.98,84.97,85.91,288246.0,84.9382,85.7661,84.7587,85.6963,288246.0
2025-06-05 13:30:00,85.92,86.09,85.5,85.61,295302.0,85.7063,85.8759,85.2873,85.3971,295302.0
2025-06-05 14:00:00,85.61,85.74,85.04,85.49,276519.0,85.3971,85.5267,84.8285,85.2774,276519.0
2025-06-05 14:30:00,85.48,85.74,85.35,85.42,224787.0,85.2674,85.5267,85.1377,85.2075,224787.0
2025-06-05 15:00:00,85.41,85.41,84.37,84.8,443316.0,85.1976,85.1976,84.1601,84.5891,443316.0
2025-06-05 15:30:00,84.82,85.53,84.77,84.93,1307728.0,84.609,85.3173,84.5592,84.7188,1307728.0
2025-06-06 09:30:00,86.48,86.84,85.85,86.53,439973.0,86.2649,86.624,85.6365,86.3148,439973.0
2025-06-06 10:00:00,86.54,86.96,86.48,86.83,482374.0,86.3247,86.7437,86.2649,86.614,482374.0
2025-06-06 10:30:00,86.82,87.38,86.75,87.32,374454.0,86.6041,87.1627,86.5342,87.1028,374454.0
2025-06-06 11:00:00,87.31,87.58,86.88,87.22,367968.0,87.0928,87.3622,86.6639,87.0031,367968.0
2025-06-06 11:30:00,87.22,87.57,87.14,87.43,230219.0,87.0031,87.3522,86.9233,87.2125,230219.0
2025-06-06 12:00:00,87.44,87.56,87.3,87.35,232657.0,87.2225,87.3422,87.0829,87.1327,232657.0
2025-06-06 12:30:00,87.35,87.37,86.64,86.93,204523.0,87.1327,87.1527,86.4245,86.7138,204523.0
2025-06-06 13:00:00,86.95,87.07,86.77,86.86,205539.0,86.7337,86.8534,86.5542,86.644,205539.0
2025-06-06 13:30:00,86.88,87.04,86.66,87.02,151010.0,86.6639,86.8235,86.4445,86.8036,151010.0
2025-06-06 14:00:00,87.04,87.19,86.96,86.98,174210.0,86.8235,86.9731,86.7437,86.7637,174210.0
2025-06-06 14:30:00,86.99,87.14,86.68,86.72,252040.0,86.7736,86.9233,86.4644,86.5043,252040.0
2025-06-06 15:00:00,86.73,86.88,86.6,86.61,451148.0,86.5143,86.6639,86.3846,86.3946,451148.0
2025-06-06 15:30:00,86.61,86.69,86.31,86.36,920739.0,86.3946,86.4744,86.0953,86.1452,920739.0
2025-06-09 09:30:00,87.09,88.48,87.02,87.87,747554.0,86.8734,88.2599,86.8036,87.6514,747554.0
2025-06-09 10:00:00,87.9,88.65,87.89,88.48,447981.0,87.6814,88.4295,87.6714,88.2599,447981.0
2025-06-09 10:30:00,88.47,89.33,88.46,88.72,501423.0,88.2499,89.1078,88.24,88.4993,501423.0
2025-06-09 11:00:00,88.73,89.09,88.52,88.54,370482.0,88.5093,88.8684,88.2998,88.3198,370482.0
2025-06-09 11:30:00,88.54,88.84,88.42,88.77,271132.0,88.3198,88.619,88.2001,88.5492,271132.0
2025-06-09 12:00:00,88.77,88.87,88.41,88.65,183140.0,88.5492,88.649,88.1901,88.4295,183140.0
2025-06-09 12:30:00,88.67,88.97,88.61,88.93,157617.0,88.4495,88.7487,88.3896,88.7088,157617.0
2025-06-09 13:00:00,88.93,89.09,88.79,88.93,186786.0,88.7088,88.8684,88.5692,88.7088,186786.0
2025-06-09 13:30:00,88.91,89.05,88.88,88.97,112223.0,88.6889,88.8285,88.6589,88.7487,112223.0
2025-06-09 14:00:00,88.97,89.01,88.75,88.89,160792.0,88.7487,88.7886,88.5293,88.6689,160792.0
2025-06-09 14:30:00,88.88,88.91,88.52,88.53,163339.0,88.6589,88.6889,88.2998,88.3098,163339.0
2025-06-09 15:00:00,88.53,88.61,88.39,88.6,276441.0,88.3098,88.3896,88.1701,88.3796,276441.0
2025-06-09 15:30:00,88.59,88.6,88.13,88.26,860411.0,88.3697,88.3796,87.9108,88.0405,860411.0
2025-06-10 09:30:00,88.79,89.44,88.34,89.26,524114.0,88.5692,89.2175,88.1203,89.038,524114.0
2025-06-10 10:00:00,89.25,89.94,89.2,89.9,412056.0,89.028,89.7163,88.9781,89.6764,412056.0
2025-06-10 10:30:00,89.89,90.12,89.65,89.67,501078.0,89.6664,89.8958,89.427,89.447,501078.0
2025-06-10 11:00:00,89.68,90.32,89.65,90.22,444731.0,89.4569,90.0953,89.427,89.9956,444731.0
2025-06-10 11:30:00,90.23,90.63,89.66,90.58,708824.0,90.0056,90.4046,89.437,90.3547,708824.0
2025-06-10 12:00:00,90.58,91.08,90.55,91.0,467017.0,90.3547,90.8535,90.3248,90.7737,467017.0
2025-06-10 12:30:00,91.0,91.21,90.83,91.15,361300.0,90.7737,90.9831,90.6041,90.9233,361300.0
2025-06-10 13:00:00,91.15,91.37,90.97,90.99,331514.0,90.9233,91.1427,90.7437,90.7637,331514.0
2025-06-10 13:30:00,90.98,91.34,90.87,91.1,412828.0,90.7537,91.1128,90.644,90.8734,412828.0
2025-06-10 14:00:00,91.09,91.1,90.38,90.41,370250.0,90.8634,90.8734,90.1552,90.1851,370250.0
2025-06-10 14:30:00,90.42,90.87,90.31,90.78,275567.0,90.1951,90.644,90.0854,90.5542,275567.0
2025-06-10 15:00:00,90.77,91.22,90.75,91.16,278866.0,90.5442,90.9931,90.5243,90.9333,278866.0
2025-06-10 15:30:00,91.15,91.19,90.8,91.02,934504.0,90.9233,90.9632,90.5742,90.7936,934504.0
2025-06-11 09:30:00,91.39,91.87,90.98,91.56,695216.0,91.1627,91.6415,90.7537,91.3323,695216.0
2025-06-11 10:00:00,91.57,91.93,91.39,91.88,273520.0,91.3422,91.7013,91.1627,91.6515,273520.0
2025-06-11 10:30:00,91.9,91.98,91.65,91.96,371204.0,91.6714,91.7512,91.422,91.7313,371204.0
2025-06-11 11:00:00,91.95,91.99,91.44,91.73,620557.0,91.7213,91.7612,91.2126,91.5018,620557.0
2025-06-11 11:30:00,91.71,91.77,91.0,91.08,267773.0,91.4819,91.5417,90.7737,90.8535,267773.0
2025-06-11 12:00:00,91.09,91.23,90.15,90.74,354771.0,90.8634,91.0031,89.9258,90.5143,354771.0
2025-06-11 12:30:00,90.74,90.8,90.45,90.66,206070.0,90.5143,90.5742,90.225,90.4345,206070.0
2025-06-11 13:00:00,90.66,90.95,90.61,90.8,164937.0,90.4345,90.7238,90.3846,90.5742,164937.0
2025-06-11 13:30:00,90.8,90.88,90.5,90.51,190941.0,90.5742,90.654,90.2749,90.2849,190941.0
2025-06-11 14:00:00,90.52,90.71,89.87,90.14,382735.0,90.2949,90.4844,89.6465,89.9158,382735.0
2025-06-11 14:30:00,90.13,90.69,90.0,90.5,160994.0,89.9058,90.4644,89.7761,90.2749,160994.0
2025-06-11 15:00:00,90.48,90.74,90.35,90.52,302731.0,90.2549,90.5143,90.1253,90.2949,302731.0
2025-06-11 15:30:00,90.52,90.99,90.47,90.98,601945.0,90.2949,90.7637,90.245,90.7537,601945.0
2025-06-12 09:30:00,90.59,91.2,90.49,90.9,416583.0,90.3647,90.9732,90.2649,90.6739,416583.0
2025-06-12 10:00:00,90.91,91.63,90.8,91.56,222854.0,90.6839,91.4021,90.5742,91.3323,222854.0
2025-06-12 10:30:00,91.6,91.78,91.45,91.58,231787.0,91.3722,91.5517,91.2225,91.3522,231787.0
2025-06-12 11:00:00,91.59,91.9,91.16,91.39,244741.0,91.3622,91.6714,90.9333,91.1627,244741.0
2025-06-12 11:30:00,91.39,91.44,91.18,91.35,165863.0,91.1627,91.2126,90.9532,91.1228,165863.0
2025-06-12 12:00:00,91.36,91.66,91.26,91.61,142146.0,91.1328,91.432,91.033,91.3821,142146.0
2025-06-12 12:30:00,91.59,91.7,91.38,91.51,121512.0,91.3622,91.4719,91.1527,91.2824,121512.0
2025-06-12 13:00:00,91.51,91.76,91.48,91.6,159002.0,91.2824,91.5318,91.2525,91.3722,159002.0
2025-06-12 13:30:00,91.61,91.78,91.54,91.56,112420.0,91.3821,91.5517,91.3123,91.3323,112420.0
2025-06-12 14:00:00,91.56,91.62,91.29,91.36,129133.0,91.3323,91.3921,91.0629,91.1328,129133.0
2025-06-12 14:30:00,91.36,91.52,91.28,91.51,147531.0,91.1328,91.2924,91.053,91.2824,147531.0
2025-06-12 15:00:00,91.51,91.78,91.5,91.65,268339.0,91.2824,91.5517,91.2724,91.422,268339.0
2025-06-12 15:30:00,91.64,91.78,91.48,91.68,653806.0,91.4121,91.5517,91.2525,91.452,653806.0
2025-06-13 09:30:00,88.72,90.63,88.18,90.19,949889.0,88.4993,90.4046,87.9607,89.9657,949889.0
2025-06-13 10:00:00,90.2,90.51,89.6,89.71,302138.0,89.9756,90.2849,89.3771,89.4869,302138.0
2025-06-13 10:30:00,89.7,90.39,89.58,90.19,208373.0,89.4769,90.1652,89.3572,89.9657,208373.0
2025-06-13 11:00:00,90.21,90.95,90.12,90.9,344297.0,89.9856,90.7238,89.8958,90.6739,344297.0
2025-06-13 11:30:00,90.93,91.17,90.79,91.08,158172.0,90.7038,90.9432,90.5642,90.8535,158172.0
2025-06-13 12:00:00,91.06,91.23,90.94,91.01,268789.0,90.8335,91.0031,90.7138,90.7836,268789.0
2025-06-13 12:30:00,91.04,91.08,90.8,91.0,184512.0,90.8136,90.8535,90.5742,90.7737,184512.0
2025-06-13 13:00:00,90.98,91.01,90.38,90.38,245013.0,90.7537,90.7836,90.1552,90.1552,245013.0
2025-06-13 13:30:00,90.37,90.58,90.17,90.54,191926.0,90.1452,90.3547,89.9457,90.3148,191926.0
2025-06-13 14:00:00,90.54,90.66,89.89,89.93,194726.0,90.3148,90.4345,89.6664,89.7063,194726.0
2025-06-13 14:30:00,89.91,89.95,89.21,89.7,317473.0,89.6864,89.7263,88.9881,89.4769,317473.0
2025-06-13 15:00:00,89.68,90.01,89.52,89.64,264140.0,89.4569,89.7861,89.2973,89.417,264140.0
2025-06-13 15:30:00,89.65,90.12,89.3,89.53,1226341.0,89.427,89.8958,89.0779,89.3073,1226341.0
2025-06-16 09:30:00,91.06,92.69,90.85,92.39,723577.0,90.8335,92.4595,90.624,92.1602,723577.0
2025-06-16 10:00:00,92.43,93.15,92.43,93.11,507535.0,92.2001,92.9183,92.2001,92.8784,507535.0
2025-06-16 10:30:00,93.13,93.44,92.9,93.09,446252.0,92.8984,93.2076,92.6689,92.8585,446252.0
2025-06-16 11:00:00,93.1,93.58,92.84,92.97,486647.0,92.8684,93.3472,92.6091,92.7388,486647.0
2025-06-16 11:30:00,92.96,93.26,92.85,92.95,255267.0,92.7288,93.028,92.6191,92.7188,255267.0
2025-06-16 12:00:00,92.96,93.14,92.85,92.95,169056.0,92.7288,92.9083,92.6191,92.7188,169056.0
2025-06-16 12:30:00,92.97,93.01,92.73,92.75,213242.0,92.7388,92.7787,92.4994,92.5193,213242.0
2025-06-16 13:00:00,92.79,93.44,92.78,93.38,452129.0,92.5592,93.2076,92.5492,93.1477,452129.0
2025-06-16 13:30:00,93.39,93.52,93.24,93.33,223696.0,93.1577,93.2874,93.0081,93.0979,223696.0
2025-06-16 14:00:00,93.33,93.34,92.99,93.02,183100.0,93.0979,93.1078,92.7587,92.7886,183100.0
2025-06-16 14:30:00,93.02,93.14,92.89,93.05,195050.0,92.7886,92.9083,92.659,92.8186,195050.0
2025-06-16 15:00:00,93.04,93.47,93.03,93.31,330561.0,92.8086,93.2375,92.7986,93.0779,330561.0
2025-06-16 15:30:00,93.31,93.57,93.13,93.4,1403950.0,93.0779,93.3373,92.8984,93.1677,1403950.0
2025-06-17 09:30:00,93.34,94.22,93.12,94.2,606427.0,93.1078,93.9856,92.8884,93.9657,606427.0
2025-06-17 10:00:00,94.21,94.69,94.18,94.64,578101.0,93.9757,94.4545,93.9457,94.4046,578101.0
2025-06-17 10:30:00,94.63,95.02,94.18,94.2,542024.0,94.3946,94.7837,93.9457,93.9657,542024.0
2025-06-17 11:00:00,94.18,94.55,94.1,94.49,591546.0,93.9457,94.3148,93.8659,94.255,591546.0
2025-06-17 11:30:00,94.48,94.5,94.12,94.29,252276.0,94.245,94.265,93.8859,94.0555,252276.0
2025-06-17 12:00:00,94.29,94.54,94.11,94.14,454543.0,94.0555,94.3049,93.8759,93.9058,454543.0
2025-06-17 12:30:00,94.14,94.16,93.39,93.51,271181.0,93.9058,93.9258,93.1577,93.2774,271181.0
2025-06-17 13:00:00,93.48,93.66,93.18,93.34,364862.0,93.2475,93.427,92.9482,93.1078,364862.0
2025-06-17 13:30:00,93.34,93.5,92.84,92.92,348965.0,93.1078,93.2674,92.6091,92.6889,348965.0
2025-06-17 14:00:00,92.9,92.95,92.64,92.71,276674.0,92.6689,92.7188,92.4096,92.4794,276674.0
2025-06-17 14:30:00,92.7,92.96,92.67,92.95,254781.0,92.4694,92.7288,92.4395,92.7188,254781.0
2025-06-17 15:00:00,92.94,93.09,92.77,92.9,224296.0,92.7088,92.8585,92.5393,92.6689,224296.0
2025-06-17 15:30:00,92.9,92.98,92.55,92.67,844857.0,92.6689,92.7487,92.3198,92.4395,844857.0
2025-06-18 09:30:00,93.24,93.24,92.14,92.56,418106.0,93.24,93.24,92.14,92.56,418106.0
2025-06-18 10:00:00,92.55,92.92,92.44,92.78,301422.0,92.55,92.92,92.44,92.78,301422.0
2025-06-18 10:30:00,92.79,93.01,92.69,92.84,234942.0,92.79,93.01,92.69,92.84,234942.0
2025-06-18 11:00:00,92.86,92.97,92.58,92.66,298707.0,92.86,92.97,92.58,92.66,298707.0
2025-06-18 11:30:00,92.66,93.14,92.64,92.94,418815.0,92.66,93.14,92.64,92.94,418815.0
2025-06-18 12:00:00,92.94,93.31,92.83,93.26,301581.0,92.94,93.31,92.83,93.26,301581.0
2025-06-18 12:30:00,93.27,93.37,93.14,93.19,250559.0,93.27,93.37,93.14,93.19,250559.0
2025-06-18 13:00:00,93.18,93.33,92.86,92.89,391704.0,93.18,93.33,92.86,92.89,391704.0
2025-06-18 13:30:00,92.89,93.3,92.66,93.24,243871.0,92.89,93.3,92.66,93.24,243871.0
2025-06-18 14:00:00,93.27,93.6,92.7,92.97,264093.0,93.27,93.6,92.7,92.97,264093.0
2025-06-18 14:30:00,92.95,93.17,91.85,91.96,293444.0,92.95,93.17,91.85,91.96,293444.0
2025-06-18 15:00:00,91.94,92.67,91.8,92.2,328768.0,91.94,92.67,91.8,92.2,328768.0
2025-06-18 15:30:00,92.16,92.69,92.04,92.28,797704.0,92.16,92.69,92.04,92.28,797704.0
2025-06-20 09:30:00,93.05,93.43,92.3,92.46,1628758.0,93.05,93.43,92.3,92.46,1628758.0
2025-06-20 10:00:00,92.48,92.65,91.73,92.07,225891.0,92.48,92.65,91.73,92.07,225891.0
2025-06-20 10:30:00,92.03,92.31,87.75,88.36,2352974.0,92.03,92.31,87.75,88.36,2352974.0
2025-06-20 11:00:00,88.34,89.48,87.78,89.45,1308713.0,88.34,89.48,87.78,89.45,1308713.0
2025-06-20 11:30:00,89.44,90.12,89.31,89.59,473313.0,89.44,90.12,89.31,89.59,473313.0
2025-06-20 12:00:00,89.61,90.12,89.58,89.88,266157.0,89.61,90.12,89.58,89.88,266157.0
2025-06-20 12:30:00,89.89,90.39,89.89,90.24,160723.0,89.89,90.39,89.89,90.24,160723.0
2025-06-20 13:00:00,90.24,90.27,89.46,89.46,333150.0,90.24,90.27,89.46,89.46,333150.0
2025-06-20 13:30:00,89.46,89.96,89.34,89.94,254020.0,89.46,89.96,89.34,89.94,254020.0
2025-06-20 14:00:00,89.94,90.34,89.82,90.22,321157.0,89.94,90.34,89.82,90.22,321157.0
2025-06-20 14:30:00,90.22,90.32,89.79,89.81,265833.0,90.22,90.32,89.79,89.81,265833.0
2025-06-20 15:00:00,89.8,90.39,89.73,90.35,423336.0,89.8,90.39,89.73,90.35,423336.0
2025-06-20 15:30:00,90.34,90.54,90.16,90.48,1432195.0,90.34,90.54,90.16,90.48,1432195.0