date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-14 09:30:00,36.09,36.77,35.71,36.33,1069360.0,35.357,36.0232,34.9847,35.5921,1069360.0
2020-07-14 10:00:00,36.33,36.34,35.58,36.21,558274.0,35.5921,35.6019,34.8573,35.4746,558274.0
2020-07-14 10:30:00,36.22,36.6,35.99,36.37,480820.0,35.4843,35.8566,35.259,35.6313,480820.0
2020-07-14 11:00:00,36.36,36.66,36.22,36.61,320746.0,35.6215,35.9154,35.4843,35.8664,320746.0
2020-07-14 11:30:00,36.61,36.89,36.54,36.79,268164.0,35.8664,36.1407,35.7978,36.0428,268164.0
2020-07-14 12:00:00,36.81,36.94,36.66,36.82,190249.0,36.0624,36.1897,35.9154,36.0722,190249.0
2020-07-14 12:30:00,36.82,36.97,36.69,36.71,217871.0,36.0722,36.2191,35.9448,35.9644,217871.0
2020-07-14 13:00:00,36.71,36.87,36.58,36.84,174634.0,35.9644,36.1211,35.837,36.0918,174634.0
2020-07-14 13:30:00,36.83,37.22,36.82,37.14,309040.0,36.082,36.464,36.0722,36.3857,309040.0
2020-07-14 14:00:00,37.14,37.26,36.97,37.19,177304.0,36.3857,36.5032,36.2191,36.4346,177304.0
2020-07-14 14:30:00,37.2,37.26,37.06,37.22,175743.0,36.4444,36.5032,36.3073,36.464,175743.0
2020-07-14 15:00:00,37.22,37.24,36.97,37.15,293225.0,36.464,36.4836,36.2191,36.3955,293225.0
2020-07-14 15:30:00,37.15,37.35,36.99,37.22,1140482.0,36.3955,36.5914,36.2387,36.464,1140482.0
2020-07-15 09:30:00,36.75,37.5,36.48,36.68,762978.0,36.0036,36.7384,35.7391,35.935,762978.0
2020-07-15 10:00:00,36.68,36.96,36.59,36.93,541884.0,35.935,36.2093,35.8468,36.1799,541884.0
2020-07-15 10:30:00,36.94,37.08,36.78,36.91,279877.0,36.1897,36.3269,36.033,36.1603,279877.0
2020-07-15 11:00:00,36.91,36.94,36.37,36.61,618729.0,36.1603,36.1897,35.6313,35.8664,618729.0
2020-07-15 11:30:00,36.62,36.63,36.13,36.14,404227.0,35.8762,35.886,35.3962,35.406,404227.0
2020-07-15 12:00:00,36.15,36.42,36.13,36.41,221251.0,35.4158,35.6803,35.3962,35.6705,221251.0
2020-07-15 12:30:00,36.41,36.54,36.26,36.52,177161.0,35.6705,35.7978,35.5235,35.7783,177161.0
2020-07-15 13:00:00,36.52,36.64,36.42,36.55,206786.0,35.7783,35.8958,35.6803,35.8076,206786.0
2020-07-15 13:30:00,36.55,36.7,36.51,36.68,200083.0,35.8076,35.9546,35.7685,35.935,200083.0
2020-07-15 14:00:00,36.67,36.87,36.59,36.83,188128.0,35.9252,36.1211,35.8468,36.082,188128.0
2020-07-15 14:30:00,36.83,36.93,36.7,36.72,201498.0,36.082,36.1799,35.9546,35.9742,201498.0
2020-07-15 15:00:00,36.72,36.94,36.67,36.93,250635.0,35.9742,36.1897,35.9252,36.1799,250635.0
2020-07-15 15:30:00,36.93,37.08,36.91,37.05,709564.0,36.1799,36.3269,36.1603,36.2975,709564.0
2020-07-16 09:30:00,36.39,36.58,36.17,36.18,441388.0,35.6509,35.837,35.4354,35.4452,441388.0
2020-07-16 10:00:00,36.18,36.3,36.0,36.29,526930.0,35.4452,35.5627,35.2688,35.5529,526930.0
2020-07-16 10:30:00,36.3,36.4,36.09,36.11,344550.0,35.5627,35.6607,35.357,35.3766,344550.0
2020-07-16 11:00:00,36.1,36.13,35.86,35.89,346913.0,35.3668,35.3962,35.1317,35.1611,346913.0
2020-07-16 11:30:00,35.89,36.2,35.88,36.2,224116.0,35.1611,35.4648,35.1513,35.4648,224116.0
2020-07-16 12:00:00,36.2,36.25,36.1,36.19,232984.0,35.4648,35.5137,35.3668,35.455,232984.0
2020-07-16 12:30:00,36.19,36.36,36.18,36.25,204762.0,35.455,35.6215,35.4452,35.5137,204762.0
2020-07-16 13:00:00,36.26,36.46,36.25,36.4,216465.0,35.5235,35.7195,35.5137,35.6607,216465.0
2020-07-16 13:30:00,36.41,36.46,36.31,36.39,167224.0,35.6705,35.7195,35.5725,35.6509,167224.0
2020-07-16 14:00:00,36.4,36.54,36.39,36.53,185301.0,35.6607,35.7978,35.6509,35.7881,185301.0
2020-07-16 14:30:00,36.54,36.59,36.36,36.37,367712.0,35.7978,35.8468,35.6215,35.6313,367712.0
2020-07-16 15:00:00,36.38,36.5,36.33,36.49,296920.0,35.6411,35.7587,35.5921,35.7489,296920.0
2020-07-16 15:30:00,36.48,36.63,36.4,36.61,1294285.0,35.7391,35.886,35.6607,35.8664,1294285.0
2020-07-17 09:30:00,36.66,36.99,36.59,36.74,443187.0,35.9154,36.2387,35.8468,35.9938,443187.0
2020-07-17 10:00:00,36.74,36.99,36.72,36.75,309936.0,35.9938,36.2387,35.9742,36.0036,309936.0
2020-07-17 10:30:00,36.76,36.85,36.68,36.76,394986.0,36.0134,36.1016,35.935,36.0134,394986.0
2020-07-17 11:00:00,36.76,36.94,36.75,36.93,394276.0,36.0134,36.1897,36.0036,36.1799,394276.0
2020-07-17 11:30:00,36.94,36.94,36.68,36.8,360264.0,36.1897,36.1897,35.935,36.0526,360264.0
2020-07-17 12:00:00,36.81,36.84,36.61,36.63,357030.0,36.0624,36.0918,35.8664,35.886,357030.0
2020-07-17 12:30:00,36.63,36.66,36.55,36.59,199039.0,35.886,35.9154,35.8076,35.8468,199039.0
2020-07-17 13:00:00,36.59,36.65,36.45,36.48,250113.0,35.8468,35.9056,35.7097,35.7391,250113.0
2020-07-17 13:30:00,36.48,36.59,36.46,36.57,128166.0,35.7391,35.8468,35.7195,35.8272,128166.0
2020-07-17 14:00:00,36.57,36.64,36.54,36.57,132595.0,35.8272,35.8958,35.7978,35.8272,132595.0
2020-07-17 14:30:00,36.57,36.65,36.51,36.6,120449.0,35.8272,35.9056,35.7685,35.8566,120449.0
2020-07-17 15:00:00,36.59,36.6,36.45,36.55,228737.0,35.8468,35.8566,35.7097,35.8076,228737.0
2020-07-17 15:30:00,36.55,36.59,36.48,36.51,589603.0,35.8076,35.8468,35.7391,35.7685,589603.0
2020-07-20 09:30:00,36.55,36.75,36.24,36.44,660817.0,35.8076,36.0036,35.5039,35.6999,660817.0
2020-07-20 10:00:00,36.45,36.72,36.39,36.56,461425.0,35.7097,35.9742,35.6509,35.8174,461425.0
2020-07-20 10:30:00,36.56,36.63,36.39,36.44,262199.0,35.8174,35.886,35.6509,35.6999,262199.0
2020-07-20 11:00:00,36.44,36.59,36.34,36.54,257085.0,35.6999,35.8468,35.6019,35.7978,257085.0
2020-07-20 11:30:00,36.55,36.77,36.51,36.57,296022.0,35.8076,36.0232,35.7685,35.8272,296022.0
2020-07-20 12:00:00,36.57,36.65,36.43,36.45,226327.0,35.8272,35.9056,35.6901,35.7097,226327.0
2020-07-20 12:30:00,36.45,36.48,36.34,36.45,368667.0,35.7097,35.7391,35.6019,35.7097,368667.0
2020-07-20 13:00:00,36.46,36.51,36.37,36.42,279143.0,35.7195,35.7685,35.6313,35.6803,279143.0
2020-07-20 13:30:00,36.42,36.52,36.41,36.44,254450.0,35.6803,35.7783,35.6705,35.6999,254450.0
2020-07-20 14:00:00,36.44,36.7,36.43,36.69,293517.0,35.6999,35.9546,35.6901,35.9448,293517.0
2020-07-20 14:30:00,36.69,36.74,36.63,36.66,214842.0,35.9448,35.9938,35.886,35.9154,214842.0
2020-07-20 15:00:00,36.66,36.79,36.63,36.75,272694.0,35.9154,36.0428,35.886,36.0036,272694.0
2020-07-20 15:30:00,36.76,36.99,36.75,36.88,976781.0,36.0134,36.2387,36.0036,36.1309,976781.0
2020-07-21 09:30:00,37.21,37.28,36.6,36.8,578687.0,36.4542,36.5228,35.8566,36.0526,578687.0
2020-07-21 10:00:00,36.79,36.79,36.34,36.4,460464.0,36.0428,36.0428,35.6019,35.6607,460464.0
2020-07-21 10:30:00,36.43,36.47,36.2,36.25,702644.0,35.6901,35.7293,35.4648,35.5137,702644.0
2020-07-21 11:00:00,36.25,36.33,36.05,36.16,508227.0,35.5137,35.5921,35.3178,35.4256,508227.0
2020-07-21 11:30:00,36.16,36.22,36.03,36.12,389014.0,35.4256,35.4843,35.2982,35.3864,389014.0
2020-07-21 12:00:00,36.12,36.18,35.93,36.05,417000.0,35.3864,35.4452,35.2002,35.3178,417000.0
2020-07-21 12:30:00,36.05,36.22,36.04,36.2,255583.0,35.3178,35.4843,35.308,35.4648,255583.0
2020-07-21 13:00:00,36.19,36.33,36.16,36.3,370324.0,35.455,35.5921,35.4256,35.5627,370324.0
2020-07-21 13:30:00,36.3,36.46,36.21,36.46,395593.0,35.5627,35.7195,35.4746,35.7195,395593.0
2020-07-21 14:00:00,36.46,36.6,36.44,36.57,197337.0,35.7195,35.8566,35.6999,35.8272,197337.0
2020-07-21 14:30:00,36.57,36.57,36.42,36.5,147541.0,35.8272,35.8272,35.6803,35.7587,147541.0
2020-07-21 15:00:00,36.5,36.5,36.15,36.16,288556.0,35.7587,35.7587,35.4158,35.4256,288556.0
2020-07-21 15:30:00,36.16,36.33,36.11,36.33,931351.0,35.4256,35.5921,35.3766,35.5921,931351.0
2020-07-22 09:30:00,36.41,36.48,36.09,36.32,1059479.0,35.6705,35.7391,35.357,35.5823,1059479.0
2020-07-22 10:00:00,36.3,36.43,36.1,36.12,404178.0,35.5627,35.6901,35.3668,35.3864,404178.0
2020-07-22 10:30:00,36.11,36.2,35.83,35.87,308211.0,35.3766,35.4648,35.1023,35.1415,308211.0
2020-07-22 11:00:00,35.87,35.95,35.67,35.88,378563.0,35.1415,35.2198,34.9455,35.1513,378563.0
2020-07-22 11:30:00,35.89,35.98,35.87,35.91,177801.0,35.1611,35.2492,35.1415,35.1806,177801.0
2020-07-22 12:00:00,35.91,36.01,35.81,35.99,176765.0,35.1806,35.2786,35.0827,35.259,176765.0
2020-07-22 12:30:00,35.99,35.99,35.73,35.84,243109.0,35.259,35.259,35.0043,35.1121,243109.0
2020-07-22 13:00:00,35.84,35.89,35.76,35.79,168702.0,35.1121,35.1611,35.0337,35.0631,168702.0
2020-07-22 13:30:00,35.8,35.88,35.73,35.75,187127.0,35.0729,35.1513,35.0043,35.0239,187127.0
2020-07-22 14:00:00,35.75,35.97,35.74,35.85,221070.0,35.0239,35.2394,35.0141,35.1219,221070.0
2020-07-22 14:30:00,35.84,35.93,35.82,35.85,172722.0,35.1121,35.2002,35.0925,35.1219,172722.0
2020-07-22 15:00:00,35.85,36.01,35.79,35.9,497369.0,35.1219,35.2786,35.0631,35.1708,497369.0
2020-07-22 15:30:00,35.9,36.05,35.89,36.01,743417.0,35.1708,35.3178,35.1611,35.2786,743417.0
2020-07-23 09:30:00,36.13,36.13,35.88,36.06,400385.0,35.3962,35.3962,35.1513,35.3276,400385.0
2020-07-23 10:00:00,36.06,36.13,35.85,35.94,337751.0,35.3276,35.3962,35.1219,35.21,337751.0
2020-07-23 10:30:00,35.95,36.29,35.94,36.19,508264.0,35.2198,35.5529,35.21,35.455,508264.0
2020-07-23 11:00:00,36.2,36.25,36.04,36.18,178253.0,35.4648,35.5137,35.308,35.4452,178253.0
2020-07-23 11:30:00,36.18,36.19,36.0,36.04,149646.0,35.4452,35.455,35.2688,35.308,149646.0
2020-07-23 12:00:00,36.04,36.04,35.75,35.76,229797.0,35.308,35.308,35.0239,35.0337,229797.0
2020-07-23 12:30:00,35.75,35.78,35.54,35.69,288843.0,35.0239,35.0533,34.8182,34.9651,288843.0
2020-07-23 13:00:00,35.69,35.82,35.51,35.61,231868.0,34.9651,35.0925,34.7888,34.8867,231868.0
2020-07-23 13:30:00,35.61,35.65,35.19,35.34,397268.0,34.8867,34.9259,34.4753,34.6222,397268.0
2020-07-23 14:00:00,35.33,35.34,34.98,35.23,359089.0,34.6124,34.6222,34.2695,34.5145,359089.0
2020-07-23 14:30:00,35.23,35.4,35.09,35.36,289647.0,34.5145,34.681,34.3773,34.6418,289647.0
2020-07-23 15:00:00,35.37,35.43,35.2,35.32,345558.0,34.6516,34.7104,34.4851,34.6026,345558.0
2020-07-23 15:30:00,35.32,35.44,35.23,35.34,710700.0,34.6026,34.7202,34.5145,34.6222,710700.0
2020-07-24 09:30:00,35.2,35.2,34.28,34.71,1558967.0,34.4851,34.4851,33.5838,34.005,1558967.0
2020-07-24 10:00:00,34.72,35.26,34.69,35.15,705386.0,34.0148,34.5438,33.9854,34.4361,705386.0
2020-07-24 10:30:00,35.14,35.36,35.01,35.34,385319.0,34.4263,34.6418,34.2989,34.6222,385319.0
2020-07-24 11:00:00,35.35,35.47,35.17,35.44,371009.0,34.632,34.7496,34.4557,34.7202,371009.0
2020-07-24 11:30:00,35.44,35.52,35.29,35.44,247026.0,34.7202,34.7986,34.5732,34.7202,247026.0
2020-07-24 12:00:00,35.44,35.45,35.19,35.28,318230.0,34.7202,34.73,34.4753,34.5634,318230.0
2020-07-24 12:30:00,35.27,35.28,35.01,35.09,155548.0,34.5536,34.5634,34.2989,34.3773,155548.0
2020-07-24 13:00:00,35.09,35.12,34.89,35.01,510554.0,34.3773,34.4067,34.1814,34.2989,510554.0
2020-07-24 13:30:00,35.0,35.15,34.95,35.09,321089.0,34.2891,34.4361,34.2401,34.3773,321089.0
2020-07-24 14:00:00,35.09,35.19,35.08,35.18,154263.0,34.3773,34.4753,34.3675,34.4655,154263.0
2020-07-24 14:30:00,35.19,35.21,35.07,35.1,395596.0,34.4753,34.4949,34.3577,34.3871,395596.0
2020-07-24 15:00:00,35.1,35.17,34.99,35.04,321516.0,34.3871,34.4557,34.2793,34.3283,321516.0
2020-07-24 15:30:00,35.04,35.13,34.91,34.99,1447945.0,34.3283,34.4165,34.201,34.2793,1447945.0
2020-07-27 09:30:00,35.28,35.81,35.17,35.72,818151.0,34.5634,35.0827,34.4557,34.9945,818151.0
2020-07-27 10:00:00,35.73,35.86,35.52,35.58,309768.0,35.0043,35.1317,34.7986,34.8573,309768.0
2020-07-27 10:30:00,35.6,35.68,35.44,35.52,319401.0,34.8769,34.9553,34.7202,34.7986,319401.0
2020-07-27 11:00:00,35.51,35.54,35.38,35.41,369657.0,34.7888,34.8182,34.6614,34.6908,369657.0
2020-07-27 11:30:00,35.41,35.57,35.27,35.51,191232.0,34.6908,34.8476,34.5536,34.7888,191232.0
2020-07-27 12:00:00,35.51,35.63,35.46,35.56,99293.0,34.7888,34.9063,34.7398,34.8378,99293.0
2020-07-27 12:30:00,35.56,35.74,35.51,35.73,152090.0,34.8378,35.0141,34.7888,35.0043,152090.0
2020-07-27 13:00:00,35.73,35.77,35.66,35.76,342561.0,35.0043,35.0435,34.9357,35.0337,342561.0
2020-07-27 13:30:00,35.76,35.76,35.63,35.66,145222.0,35.0337,35.0337,34.9063,34.9357,145222.0
2020-07-27 14:00:00,35.65,35.73,35.59,35.63,416995.0,34.9259,35.0043,34.8671,34.9063,416995.0
2020-07-27 14:30:00,35.64,35.7,35.55,35.58,197449.0,34.9161,34.9749,34.828,34.8573,197449.0
2020-07-27 15:00:00,35.58,35.71,35.51,35.54,359269.0,34.8573,34.9847,34.7888,34.8182,359269.0
2020-07-27 15:30:00,35.53,35.59,35.42,35.57,746216.0,34.8084,34.8671,34.7006,34.8476,746216.0
2020-07-28 09:30:00,35.47,35.47,34.88,35.01,659105.0,34.7496,34.7496,34.1716,34.2989,659105.0
2020-07-28 10:00:00,35.01,35.35,34.96,35.34,426440.0,34.2989,34.632,34.2499,34.6222,426440.0
2020-07-28 10:30:00,35.36,35.39,35.21,35.33,304666.0,34.6418,34.6712,34.4949,34.6124,304666.0
2020-07-28 11:00:00,35.33,35.43,35.16,35.36,302554.0,34.6124,34.7104,34.4459,34.6418,302554.0
2020-07-28 11:30:00,35.36,35.5,35.34,35.34,184721.0,34.6418,34.779,34.6222,34.6222,184721.0
2020-07-28 12:00:00,35.34,35.38,35.25,35.34,148721.0,34.6222,34.6614,34.534,34.6222,148721.0
2020-07-28 12:30:00,35.33,35.41,35.28,35.32,166389.0,34.6124,34.6908,34.5634,34.6026,166389.0
2020-07-28 13:00:00,35.32,35.42,35.3,35.37,200790.0,34.6026,34.7006,34.583,34.6516,200790.0
2020-07-28 13:30:00,35.37,35.51,35.36,35.4,174261.0,34.6516,34.7888,34.6418,34.681,174261.0
2020-07-28 14:00:00,35.4,35.43,35.28,35.29,116009.0,34.681,34.7104,34.5634,34.5732,116009.0
2020-07-28 14:30:00,35.29,35.35,35.23,35.23,197977.0,34.5732,34.632,34.5145,34.5145,197977.0
2020-07-28 15:00:00,35.24,35.25,35.05,35.12,254894.0,34.5243,34.534,34.3381,34.4067,254894.0
2020-07-28 15:30:00,35.12,35.16,34.89,34.98,712057.0,34.4067,34.4459,34.1814,34.2695,712057.0
2020-07-29 09:30:00,35.04,35.43,34.8,34.98,803271.0,34.3283,34.7104,34.0932,34.2695,803271.0
2020-07-29 10:00:00,34.98,35.08,34.88,34.98,226442.0,34.2695,34.3675,34.1716,34.2695,226442.0
2020-07-29 10:30:00,34.98,35.07,34.85,34.87,217914.0,34.2695,34.3577,34.1422,34.1618,217914.0
2020-07-29 11:00:00,34.86,35.04,34.81,35.01,205258.0,34.152,34.3283,34.103,34.2989,205258.0
2020-07-29 11:30:00,35.01,35.01,34.89,34.91,115870.0,34.2989,34.2989,34.1814,34.201,115870.0
2020-07-29 12:00:00,34.9,34.9,34.76,34.86,145219.0,34.1912,34.1912,34.054,34.152,145219.0
2020-07-29 12:30:00,34.85,34.97,34.84,34.89,128321.0,34.1422,34.2597,34.1324,34.1814,128321.0
2020-07-29 13:00:00,34.9,34.96,34.85,34.93,78875.0,34.1912,34.2499,34.1422,34.2205,78875.0
2020-07-29 13:30:00,34.94,35.05,34.92,34.98,284130.0,34.2303,34.3381,34.2108,34.2695,284130.0
2020-07-29 14:00:00,34.98,35.03,34.92,34.97,113863.0,34.2695,34.3185,34.2108,34.2597,113863.0
2020-07-29 14:30:00,34.98,35.21,34.97,35.16,283086.0,34.2695,34.4949,34.2597,34.4459,283086.0
2020-07-29 15:00:00,35.17,35.2,35.06,35.11,272562.0,34.4557,34.4851,34.3479,34.3969,272562.0
2020-07-29 15:30:00,35.11,35.18,35.0,35.12,650752.0,34.3969,34.4655,34.2891,34.4067,650752.0
2020-07-30 09:30:00,34.59,35.05,34.42,34.82,730601.0,33.8875,34.3381,33.7209,34.1128,730601.0
2020-07-30 10:00:00,34.82,34.94,34.67,34.78,360108.0,34.1128,34.2303,33.9658,34.0736,360108.0
2020-07-30 10:30:00,34.77,34.89,34.71,34.81,301778.0,34.0638,34.1814,34.005,34.103,301778.0
2020-07-30 11:00:00,34.82,35.22,34.79,35.22,454397.0,34.1128,34.5047,34.0834,34.5047,454397.0
2020-07-30 11:30:00,35.21,35.45,35.2,35.29,466270.0,34.4949,34.73,34.4851,34.5732,466270.0
2020-07-30 12:00:00,35.3,35.42,35.23,35.23,229665.0,34.583,34.7006,34.5145,34.5145,229665.0
2020-07-30 12:30:00,35.24,35.33,35.18,35.32,184241.0,34.5243,34.6124,34.4655,34.6026,184241.0
2020-07-30 13:00:00,35.31,35.42,35.26,35.38,212835.0,34.5928,34.7006,34.5438,34.6614,212835.0
2020-07-30 13:30:00,35.38,35.66,35.27,35.66,288240.0,34.6614,34.9357,34.5536,34.9357,288240.0
2020-07-30 14:00:00,35.66,35.81,35.6,35.74,721902.0,34.9357,35.0827,34.8769,35.0141,721902.0
2020-07-30 14:30:00,35.75,35.96,35.75,35.94,421047.0,35.0239,35.2296,35.0239,35.21,421047.0
2020-07-30 15:00:00,35.94,36.04,35.85,35.98,470632.0,35.21,35.308,35.1219,35.2492,470632.0
2020-07-30 15:30:00,35.98,36.05,35.85,35.93,1030751.0,35.2492,35.3178,35.1219,35.2002,1030751.0
2020-07-31 09:30:00,36.35,36.54,36.05,36.32,968200.0,35.6117,35.7978,35.3178,35.5823,968200.0
2020-07-31 10:00:00,36.32,36.35,35.89,36.03,691038.0,35.5823,35.6117,35.1611,35.2982,691038.0
2020-07-31 10:30:00,36.02,36.27,36.01,36.27,346150.0,35.2884,35.5333,35.2786,35.5333,346150.0
2020-07-31 11:00:00,36.27,36.64,36.2,36.55,499759.0,35.5333,35.8958,35.4648,35.8076,499759.0
2020-07-31 11:30:00,36.55,36.6,36.4,36.46,436779.0,35.8076,35.8566,35.6607,35.7195,436779.0
2020-07-31 12:00:00,36.47,36.51,36.21,36.27,388748.0,35.7293,35.7685,35.4746,35.5333,388748.0
2020-07-31 12:30:00,36.27,36.27,36.04,36.11,327458.0,35.5333,35.5333,35.308,35.3766,327458.0
2020-07-31 13:00:00,36.1,36.24,36.08,36.17,205352.0,35.3668,35.5039,35.3472,35.4354,205352.0
2020-07-31 13:30:00,36.16,36.2,36.0,36.01,258134.0,35.4256,35.4648,35.2688,35.2786,258134.0
2020-07-31 14:00:00,36.0,36.09,35.94,36.07,270121.0,35.2688,35.357,35.21,35.3374,270121.0
2020-07-31 14:30:00,36.07,36.24,36.05,36.16,198831.0,35.3374,35.5039,35.3178,35.4256,198831.0
2020-07-31 15:00:00,36.16,36.34,36.16,36.3,303621.0,35.4256,35.6019,35.4256,35.5627,303621.0
2020-07-31 15:30:00,36.3,36.5,36.29,36.47,1069245.0,35.5627,35.7587,35.5529,35.7293,1069245.0
2020-08-03 09:30:00,37.02,37.35,36.91,37.21,1519128.0,36.2681,36.5914,36.1603,36.4542,1519128.0
2020-08-03 10:00:00,37.2,37.33,37.14,37.3,791296.0,36.4444,36.5718,36.3857,36.5424,791296.0
2020-08-03 10:30:00,37.3,37.49,37.23,37.29,813458.0,36.5424,36.7286,36.4738,36.5326,813458.0
2020-08-03 11:00:00,37.29,37.47,37.25,37.4,410306.0,36.5326,36.709,36.4934,36.6404,410306.0
2020-08-03 11:30:00,37.41,37.59,37.39,37.55,406660.0,36.6502,36.8265,36.6306,36.7873,406660.0
2020-08-03 12:00:00,37.55,37.58,37.46,37.49,239163.0,36.7873,36.8167,36.6992,36.7286,239163.0
2020-08-03 12:30:00,37.48,37.52,37.38,37.42,263286.0,36.7188,36.7579,36.6208,36.66,263286.0
2020-08-03 13:00:00,37.41,37.45,37.35,37.43,269807.0,36.6502,36.6894,36.5914,36.6698,269807.0
2020-08-03 13:30:00,37.43,37.47,37.32,37.38,296615.0,36.6698,36.709,36.562,36.6208,296615.0
2020-08-03 14:00:00,37.38,37.39,37.23,37.37,275584.0,36.6208,36.6306,36.4738,36.611,275584.0
2020-08-03 14:30:00,37.37,37.46,37.33,37.34,296081.0,36.611,36.6992,36.5718,36.5816,296081.0
2020-08-03 15:00:00,37.33,37.38,37.1,37.16,634982.0,36.5718,36.6208,36.3465,36.4053,634982.0
2020-08-03 15:30:00,37.17,37.49,37.08,37.38,1556625.0,36.4151,36.7286,36.3269,36.6208,1556625.0
2020-08-04 09:30:00,37.39,37.58,37.16,37.24,639910.0,36.6306,36.8167,36.4053,36.4836,639910.0
2020-08-04 10:00:00,37.23,37.31,36.96,36.98,476863.0,36.4738,36.5522,36.2093,36.2289,476863.0
2020-08-04 10:30:00,36.98,37.3,36.93,37.27,271200.0,36.2289,36.5424,36.1799,36.513,271200.0
2020-08-04 11:00:00,37.27,37.28,36.95,37.04,245083.0,36.513,36.5228,36.1995,36.2877,245083.0
2020-08-04 11:30:00,37.04,37.17,36.94,37.16,246965.0,36.2877,36.4151,36.1897,36.4053,246965.0
2020-08-04 12:00:00,37.15,37.15,36.98,37.1,185057.0,36.3955,36.3955,36.2289,36.3465,185057.0
2020-08-04 12:30:00,37.09,37.11,37.0,37.02,198116.0,36.3367,36.3563,36.2485,36.2681,198116.0
2020-08-04 13:00:00,37.03,37.18,36.95,37.15,284582.0,36.2779,36.4249,36.1995,36.3955,284582.0
2020-08-04 13:30:00,37.15,37.24,36.98,37.23,370662.0,36.3955,36.4836,36.2289,36.4738,370662.0
2020-08-04 14:00:00,37.23,37.28,37.07,37.08,222933.0,36.4738,36.5228,36.3171,36.3269,222933.0
2020-08-04 14:30:00,37.08,37.13,36.89,37.13,231732.0,36.3269,36.3759,36.1407,36.3759,231732.0
2020-08-04 15:00:00,37.13,37.35,37.12,37.32,220829.0,36.3759,36.5914,36.3661,36.562,220829.0
2020-08-04 15:30:00,37.34,37.53,37.28,37.5,1020104.0,36.5816,36.7677,36.5228,36.7384,1020104.0
2020-08-05 09:30:00,37.61,37.68,36.89,37.27,775997.0,36.8461,36.9147,36.1407,36.513,775997.0
2020-08-05 10:00:00,37.27,37.46,37.25,37.33,331197.0,36.513,36.6992,36.4934,36.5718,331197.0
2020-08-05 10:30:00,37.34,37.35,37.06,37.16,312558.0,36.5816,36.5914,36.3073,36.4053,312558.0
2020-08-05 11:00:00,37.16,37.33,37.15,37.33,306153.0,36.4053,36.5718,36.3955,36.5718,306153.0
2020-08-05 11:30:00,37.34,37.46,37.3,37.38,237450.0,36.5816,36.6992,36.5424,36.6208,237450.0
2020-08-05 12:00:00,37.38,37.49,37.33,37.41,226837.0,36.6208,36.7286,36.5718,36.6502,226837.0
2020-08-05 12:30:00,37.4,37.55,37.4,37.43,184718.0,36.6404,36.7873,36.6404,36.6698,184718.0
2020-08-05 13:00:00,37.43,37.58,37.39,37.52,155645.0,36.6698,36.8167,36.6306,36.7579,155645.0
2020-08-05 13:30:00,37.52,37.59,37.51,37.57,107661.0,36.7579,36.8265,36.7481,36.8069,107661.0
2020-08-05 14:00:00,37.58,37.75,37.58,37.72,269551.0,36.8167,36.9833,36.8167,36.9539,269551.0
2020-08-05 14:30:00,37.71,37.79,37.67,37.77,313202.0,36.9441,37.0225,36.9049,37.0029,313202.0
2020-08-05 15:00:00,37.77,37.8,37.69,37.77,352688.0,37.0029,37.0323,36.9245,37.0029,352688.0
2020-08-05 15:30:00,37.77,37.82,37.6,37.77,1044312.0,37.0029,37.0519,36.8363,37.0029,1044312.0
2020-08-06 09:30:00,37.27,37.36,36.22,36.63,1768124.0,36.513,36.6012,35.4843,35.886,1768124.0
2020-08-06 10:00:00,36.64,36.91,36.52,36.74,813345.0,35.8958,36.1603,35.7783,35.9938,813345.0
2020-08-06 10:30:00,36.73,36.79,36.32,36.45,426715.0,35.984,36.0428,35.5823,35.7097,426715.0
2020-08-06 11:00:00,36.44,36.56,36.4,36.48,341995.0,35.6999,35.8174,35.6607,35.7391,341995.0
2020-08-06 11:30:00,36.47,36.54,36.4,36.47,279854.0,35.7293,35.7978,35.6607,35.7293,279854.0
2020-08-06 12:00:00,36.48,36.52,36.42,36.47,156165.0,35.7391,35.7783,35.6803,35.7293,156165.0
2020-08-06 12:30:00,36.48,36.59,36.42,36.48,253033.0,35.7391,35.8468,35.6803,35.7391,253033.0
2020-08-06 13:00:00,36.48,36.69,36.44,36.63,243214.0,35.7391,35.9448,35.6999,35.886,243214.0
2020-08-06 13:30:00,36.64,36.66,36.57,36.64,216084.0,35.8958,35.9154,35.8272,35.8958,216084.0
2020-08-06 14:00:00,36.64,36.69,36.55,36.55,280652.0,35.8958,35.9448,35.8076,35.8076,280652.0
2020-08-06 14:30:00,36.55,36.62,36.46,36.47,239792.0,35.8076,35.8762,35.7195,35.7293,239792.0
2020-08-06 15:00:00,36.48,36.57,36.44,36.45,417733.0,35.7391,35.8272,35.6999,35.7097,417733.0
2020-08-06 15:30:00,36.45,36.64,36.3,36.63,1791553.0,35.7097,35.8958,35.5627,35.886,1791553.0
2020-08-07 09:30:00,36.68,36.75,36.4,36.46,366003.0,35.935,36.0036,35.6607,35.7195,366003.0
2020-08-07 10:00:00,36.46,36.51,36.17,36.36,416206.0,35.7195,35.7685,35.4354,35.6215,416206.0
2020-08-07 10:30:00,36.35,36.55,36.29,36.41,386208.0,35.6117,35.8076,35.5529,35.6705,386208.0
2020-08-07 11:00:00,36.41,36.49,36.06,36.06,615499.0,35.6705,35.7489,35.3276,35.3276,615499.0
2020-08-07 11:30:00,36.07,36.31,36.06,36.13,193138.0,35.3374,35.5725,35.3276,35.3962,193138.0
2020-08-07 12:00:00,36.13,36.29,36.1,36.17,243505.0,35.3962,35.5529,35.3668,35.4354,243505.0
2020-08-07 12:30:00,36.17,36.23,35.88,35.89,583212.0,35.4354,35.4941,35.1513,35.1611,583212.0
2020-08-07 13:00:00,35.89,35.91,35.51,35.57,639990.0,35.1611,35.1806,34.7888,34.8476,639990.0
2020-08-07 13:30:00,35.56,35.78,35.45,35.49,615366.0,34.8378,35.0533,34.73,34.7692,615366.0
2020-08-07 14:00:00,35.49,35.65,35.37,35.37,494940.0,34.7692,34.9259,34.6516,34.6516,494940.0
2020-08-07 14:30:00,35.38,35.55,35.34,35.52,409956.0,34.6614,34.828,34.6222,34.7986,409956.0
2020-08-07 15:00:00,35.52,35.71,35.45,35.65,1199709.0,34.7986,34.9847,34.73,34.9259,1199709.0
2020-08-07 15:30:00,35.66,36.11,35.61,36.09,1853469.0,34.9357,35.3766,34.8867,35.357,1853469.0
2020-08-10 09:30:00,36.08,36.25,35.92,36.07,746583.0,35.3472,35.5137,35.1904,35.3374,746583.0
2020-08-10 10:00:00,36.08,36.15,35.91,35.98,292179.0,35.3472,35.4158,35.1806,35.2492,292179.0
2020-08-10 10:30:00,35.98,36.0,35.58,35.61,357759.0,35.2492,35.2688,34.8573,34.8867,357759.0
2020-08-10 11:00:00,35.59,35.8,35.55,35.72,386951.0,34.8671,35.0729,34.828,34.9945,386951.0
2020-08-10 11:30:00,35.73,35.75,35.44,35.48,370051.0,35.0043,35.0239,34.7202,34.7594,370051.0
2020-08-10 12:00:00,35.49,35.62,35.4,35.5,466173.0,34.7692,34.8965,34.681,34.779,466173.0
2020-08-10 12:30:00,35.5,35.78,35.49,35.74,351703.0,34.779,35.0533,34.7692,35.0141,351703.0
2020-08-10 13:00:00,35.75,35.91,35.75,35.86,353713.0,35.0239,35.1806,35.0239,35.1317,353713.0
2020-08-10 13:30:00,35.86,35.89,35.69,35.75,223676.0,35.1317,35.1611,34.9651,35.0239,223676.0
2020-08-10 14:00:00,35.75,35.83,35.72,35.77,187262.0,35.0239,35.1023,34.9945,35.0435,187262.0
2020-08-10 14:30:00,35.77,35.81,35.58,35.62,311825.0,35.0435,35.0827,34.8573,34.8965,311825.0
2020-08-10 15:00:00,35.63,35.75,35.46,35.49,383766.0,34.9063,35.0239,34.7398,34.7692,383766.0
2020-08-10 15:30:00,35.47,35.5,35.23,35.35,1891167.0,34.7496,34.779,34.5145,34.632,1891167.0
2020-08-11 09:30:00,35.41,35.47,34.79,35.24,668970.0,34.6908,34.7496,34.0834,34.5243,668970.0
2020-08-11 10:00:00,35.24,35.27,34.97,35.12,331308.0,34.5243,34.5536,34.2597,34.4067,331308.0
2020-08-11 10:30:00,35.11,35.2,34.97,35.04,265765.0,34.3969,34.4851,34.2597,34.3283,265765.0
2020-08-11 11:00:00,35.05,35.25,35.03,35.25,380705.0,34.3381,34.534,34.3185,34.534,380705.0
2020-08-11 11:30:00,35.24,35.25,35.0,35.06,269643.0,34.5243,34.534,34.2891,34.3479,269643.0
2020-08-11 12:00:00,35.07,35.3,34.97,35.26,289396.0,34.3577,34.583,34.2597,34.5438,289396.0
2020-08-11 12:30:00,35.26,35.35,35.15,35.3,212013.0,34.5438,34.632,34.4361,34.583,212013.0
2020-08-11 13:00:00,35.3,35.35,35.14,35.27,121577.0,34.583,34.632,34.4263,34.5536,121577.0
2020-08-11 13:30:00,35.27,35.28,35.09,35.16,135305.0,34.5536,34.5634,34.3773,34.4459,135305.0
2020-08-11 14:00:00,35.16,35.18,34.98,35.0,283086.0,34.4459,34.4655,34.2695,34.2891,283086.0
2020-08-11 14:30:00,35.0,35.14,34.97,35.13,243817.0,34.2891,34.4263,34.2597,34.4165,243817.0
2020-08-11 15:00:00,35.14,35.15,34.76,34.9,336178.0,34.4263,34.4361,34.054,34.1912,336178.0
2020-08-11 15:30:00,34.9,34.96,34.6,34.7,1347515.0,34.1912,34.2499,33.8973,33.9952,1347515.0
2020-08-12 09:30:00,34.87,35.32,34.87,35.26,382727.0,34.1618,34.6026,34.1618,34.5438,382727.0
2020-08-12 10:00:00,35.27,35.61,35.04,35.5,432110.0,34.5536,34.8867,34.3283,34.779,432110.0
2020-08-12 10:30:00,35.5,35.55,35.3,35.53,333823.0,34.779,34.828,34.583,34.8084,333823.0
2020-08-12 11:00:00,35.53,35.55,35.4,35.52,212860.0,34.8084,34.828,34.681,34.7986,212860.0
2020-08-12 11:30:00,35.51,35.66,35.42,35.64,124307.0,34.7888,34.9357,34.7006,34.9161,124307.0
2020-08-12 12:00:00,35.64,35.71,35.57,35.62,191360.0,34.9161,34.9847,34.8476,34.8965,191360.0
2020-08-12 12:30:00,35.62,35.68,35.52,35.53,130975.0,34.8965,34.9553,34.7986,34.8084,130975.0
2020-08-12 13:00:00,35.53,35.58,35.44,35.47,126202.0,34.8084,34.8573,34.7202,34.7496,126202.0
2020-08-12 13:30:00,35.47,35.6,35.43,35.58,177762.0,34.7496,34.8769,34.7104,34.8573,177762.0
2020-08-12 14:00:00,35.59,35.63,35.48,35.48,190146.0,34.8671,34.9063,34.7594,34.7594,190146.0
2020-08-12 14:30:00,35.49,35.55,35.45,35.54,148735.0,34.7692,34.828,34.73,34.8182,148735.0
2020-08-12 15:00:00,35.54,35.56,35.41,35.41,178960.0,34.8182,34.8378,34.6908,34.6908,178960.0
2020-08-12 15:30:00,35.41,35.48,35.16,35.27,1190988.0,34.6908,34.7594,34.4459,34.5536,1190988.0
2020-08-13 09:30:00,35.25,35.25,34.6,34.77,1209549.0,34.534,34.534,33.8973,34.0638,1209549.0
2020-08-13 10:00:00,34.79,34.87,34.42,34.81,1345293.0,34.0834,34.1618,33.7209,34.103,1345293.0
2020-08-13 10:30:00,34.82,34.91,34.68,34.83,794409.0,34.1128,34.201,33.9756,34.1226,794409.0
2020-08-13 11:00:00,34.83,35.0,34.51,34.52,616087.0,34.1226,34.2891,33.8091,33.8189,616087.0
2020-08-13 11:30:00,34.52,34.7,34.46,34.7,521425.0,33.8189,33.9952,33.7601,33.9952,521425.0
2020-08-13 12:00:00,34.7,34.82,34.67,34.69,779416.0,33.9952,34.1128,33.9658,33.9854,779416.0
2020-08-13 12:30:00,34.68,34.78,34.67,34.77,379455.0,33.9756,34.0736,33.9658,34.0638,379455.0
2020-08-13 13:00:00,34.77,34.8,34.5,34.55,280904.0,34.0638,34.0932,33.7993,33.8483,280904.0
2020-08-13 13:30:00,34.55,34.61,34.43,34.57,504809.0,33.8483,33.907,33.7307,33.8679,504809.0
2020-08-13 14:00:00,34.57,34.6,34.45,34.52,522444.0,33.8679,33.8973,33.7503,33.8189,522444.0
2020-08-13 14:30:00,34.52,34.59,34.42,34.51,369511.0,33.8189,33.8875,33.7209,33.8091,369511.0
2020-08-13 15:00:00,34.5,34.7,34.48,34.65,421476.0,33.7993,33.9952,33.7797,33.9462,421476.0
2020-08-13 15:30:00,34.66,34.76,34.62,34.7,1227588.0,33.956,34.054,33.9168,33.9952,1227588.0
2020-08-14 09:30:00,34.67,34.77,34.36,34.38,984873.0,33.9658,34.0638,33.6621,33.6817,984873.0
2020-08-14 10:00:00,34.38,34.45,33.78,33.81,1442483.0,33.6817,33.7503,33.0939,33.1233,1442483.0
2020-08-14 10:30:00,33.81,34.14,33.68,34.14,1865751.0,33.1233,33.4466,32.9959,33.4466,1865751.0
2020-08-14 11:00:00,34.13,34.16,33.8,33.94,1385552.0,33.4368,33.4662,33.1135,33.2507,1385552.0
2020-08-14 11:30:00,33.95,33.95,33.53,33.64,644311.0,33.2605,33.2605,32.849,32.9567,644311.0
2020-08-14 12:00:00,33.64,33.75,33.42,33.63,917705.0,32.9567,33.0645,32.7412,32.947,917705.0
2020-08-14 12:30:00,33.63,33.81,33.63,33.68,267191.0,32.947,33.1233,32.947,32.9959,267191.0
2020-08-14 13:00:00,33.67,33.68,33.58,33.64,240938.0,32.9861,32.9959,32.898,32.9567,240938.0
2020-08-14 13:30:00,33.63,33.73,33.56,33.71,220845.0,32.947,33.0449,32.8784,33.0253,220845.0
2020-08-14 14:00:00,33.72,33.72,33.54,33.63,306820.0,33.0351,33.0351,32.8588,32.947,306820.0
2020-08-14 14:30:00,33.63,33.64,33.52,33.53,243737.0,32.947,32.9567,32.8392,32.849,243737.0
2020-08-14 15:00:00,33.53,33.56,33.37,33.39,666218.0,32.849,32.8784,32.6922,32.7118,666218.0
2020-08-14 15:30:00,33.39,33.66,33.34,33.57,1548162.0,32.7118,32.9763,32.6628,32.8882,1548162.0
2020-08-17 09:30:00,33.67,33.81,33.32,33.64,1134222.0,32.9861,33.1233,32.6432,32.9567,1134222.0
2020-08-17 10:00:00,33.65,33.91,33.6,33.74,674619.0,32.9665,33.2213,32.9176,33.0547,674619.0
2020-08-17 10:30:00,33.73,33.73,33.37,33.58,503434.0,33.0449,33.0449,32.6922,32.898,503434.0
2020-08-17 11:00:00,33.57,33.68,33.5,33.66,257953.0,32.8882,32.9959,32.8196,32.9763,257953.0
2020-08-17 11:30:00,33.66,33.71,33.59,33.7,190842.0,32.9763,33.0253,32.9078,33.0155,190842.0
2020-08-17 12:00:00,33.71,33.72,33.54,33.55,329143.0,33.0253,33.0351,32.8588,32.8686,329143.0
2020-08-17 12:30:00,33.55,33.8,33.52,33.72,256815.0,32.8686,33.1135,32.8392,33.0351,256815.0
2020-08-17 13:00:00,33.73,33.81,33.71,33.8,150950.0,33.0449,33.1233,33.0253,33.1135,150950.0
2020-08-17 13:30:00,33.81,33.85,33.73,33.77,196932.0,33.1233,33.1625,33.0449,33.0841,196932.0
2020-08-17 14:00:00,33.77,33.92,33.75,33.92,173620.0,33.0841,33.2311,33.0645,33.2311,173620.0
2020-08-17 14:30:00,33.92,33.95,33.79,33.83,170076.0,33.2311,33.2605,33.1037,33.1429,170076.0
2020-08-17 15:00:00,33.83,33.84,33.7,33.73,201033.0,33.1429,33.1527,33.0155,33.0449,201033.0
2020-08-17 15:30:00,33.73,33.82,33.71,33.77,1010607.0,33.0449,33.1331,33.0253,33.0841,1010607.0
2020-08-18 09:30:00,33.99,34.15,33.76,33.91,599511.0,33.2996,33.4564,33.0743,33.2213,599511.0
2020-08-18 10:00:00,33.9,33.96,33.53,33.54,263137.0,33.2115,33.2703,32.849,32.8588,263137.0
2020-08-18 10:30:00,33.53,33.74,33.49,33.72,232839.0,32.849,33.0547,32.8098,33.0351,232839.0
2020-08-18 11:00:00,33.72,33.74,33.54,33.55,374403.0,33.0351,33.0547,32.8588,32.8686,374403.0
2020-08-18 11:30:00,33.55,33.61,33.48,33.55,134655.0,32.8686,32.9274,32.8,32.8686,134655.0
2020-08-18 12:00:00,33.55,33.58,33.49,33.51,115942.0,32.8686,32.898,32.8098,32.8294,115942.0
2020-08-18 12:30:00,33.51,33.56,33.4,33.45,162295.0,32.8294,32.8784,32.7216,32.7706,162295.0
2020-08-18 13:00:00,33.45,33.48,33.31,33.34,252297.0,32.7706,32.8,32.6335,32.6628,252297.0
2020-08-18 13:30:00,33.34,33.49,33.33,33.48,255189.0,32.6628,32.8098,32.653,32.8,255189.0
2020-08-18 14:00:00,33.47,33.49,33.39,33.46,174808.0,32.7902,32.8098,32.7118,32.7804,174808.0
2020-08-18 14:30:00,33.46,33.48,33.37,33.4,174746.0,32.7804,32.8,32.6922,32.7216,174746.0
2020-08-18 15:00:00,33.4,33.5,33.39,33.44,171731.0,32.7216,32.8196,32.7118,32.7608,171731.0
2020-08-18 15:30:00,33.45,33.49,33.36,33.38,600592.0,32.7706,32.8098,32.6824,32.702,600592.0
2020-08-19 09:30:00,33.47,33.69,33.21,33.25,408553.0,32.7902,33.0057,32.5355,32.5747,408553.0
2020-08-19 10:00:00,33.24,33.47,33.22,33.43,263478.0,32.5649,32.7902,32.5453,32.751,263478.0
2020-08-19 10:30:00,33.44,33.49,33.34,33.38,194532.0,32.7608,32.8098,32.6628,32.702,194532.0
2020-08-19 11:00:00,33.38,33.42,33.19,33.22,280541.0,32.702,32.7412,32.5159,32.5453,280541.0
2020-08-19 11:30:00,33.22,33.5,33.21,33.49,290751.0,32.5453,32.8196,32.5355,32.8098,290751.0
2020-08-19 12:00:00,33.48,33.57,33.45,33.52,195889.0,32.8,32.8882,32.7706,32.8392,195889.0
2020-08-19 12:30:00,33.51,33.52,33.33,33.41,162524.0,32.8294,32.8392,32.653,32.7314,162524.0
2020-08-19 13:00:00,33.42,33.42,33.27,33.27,132745.0,32.7412,32.7412,32.5943,32.5943,132745.0
2020-08-19 13:30:00,33.28,33.45,33.27,33.43,163815.0,32.6041,32.7706,32.5943,32.751,163815.0
2020-08-19 14:00:00,33.44,33.44,33.02,33.04,341544.0,32.7608,32.7608,32.3493,32.3689,341544.0
2020-08-19 14:30:00,33.05,33.34,33.04,33.29,290214.0,32.3787,32.6628,32.3689,32.6139,290214.0
2020-08-19 15:00:00,33.29,33.35,33.18,33.2,270853.0,32.6139,32.6726,32.5061,32.5257,270853.0
2020-08-19 15:30:00,33.2,33.23,33.03,33.11,686809.0,32.5257,32.5551,32.3591,32.4375,686809.0
2020-08-20 09:30:00,32.88,32.98,32.61,32.92,794634.0,32.2122,32.3102,31.9477,32.2514,794634.0
2020-08-20 10:00:00,32.9,32.91,32.57,32.59,503288.0,32.2318,32.2416,31.9085,31.9281,503288.0
2020-08-20 10:30:00,32.6,32.78,32.54,32.69,301589.0,31.9379,32.1142,31.8791,32.026,301589.0
2020-08-20 11:00:00,32.69,32.71,32.53,32.63,350096.0,32.026,32.0456,31.8693,31.9673,350096.0
2020-08-20 11:30:00,32.63,32.78,32.59,32.75,329298.0,31.9673,32.1142,31.9281,32.0848,329298.0
2020-08-20 12:00:00,32.76,32.78,32.7,32.73,179850.0,32.0946,32.1142,32.0358,32.0652,179850.0
2020-08-20 12:30:00,32.73,32.79,32.7,32.76,113237.0,32.0652,32.124,32.0358,32.0946,113237.0
2020-08-20 13:00:00,32.76,32.83,32.75,32.77,107496.0,32.0946,32.1632,32.0848,32.1044,107496.0
2020-08-20 13:30:00,32.77,32.84,32.71,32.83,152938.0,32.1044,32.173,32.0456,32.1632,152938.0
2020-08-20 14:00:00,32.83,32.86,32.76,32.82,190238.0,32.1632,32.1926,32.0946,32.1534,190238.0
2020-08-20 14:30:00,32.82,32.88,32.79,32.84,138017.0,32.1534,32.2122,32.124,32.173,138017.0
2020-08-20 15:00:00,32.84,32.93,32.79,32.84,229060.0,32.173,32.2612,32.124,32.173,229060.0
2020-08-20 15:30:00,32.83,32.98,32.78,32.8,628088.0,32.1632,32.3102,32.1142,32.1338,628088.0
2020-08-21 09:30:00,32.92,32.98,32.68,32.87,664033.0,32.2514,32.3102,32.0162,32.2024,664033.0
2020-08-21 10:00:00,32.87,33.15,32.84,33.12,532430.0,32.2024,32.4767,32.173,32.4473,532430.0
2020-08-21 10:30:00,33.12,33.2,33.03,33.19,301521.0,32.4473,32.5257,32.3591,32.5159,301521.0
2020-08-21 11:00:00,33.19,33.27,33.09,33.22,323457.0,32.5159,32.5943,32.4179,32.5453,323457.0
2020-08-21 11:30:00,33.22,33.22,33.08,33.11,208450.0,32.5453,32.5453,32.4081,32.4375,208450.0
2020-08-21 12:00:00,33.1,33.38,33.09,33.34,396550.0,32.4277,32.702,32.4179,32.6628,396550.0
2020-08-21 12:30:00,33.34,33.34,33.16,33.16,338556.0,32.6628,32.6628,32.4865,32.4865,338556.0
2020-08-21 13:00:00,33.16,33.25,33.14,33.21,553794.0,32.4865,32.5747,32.4669,32.5355,553794.0
2020-08-21 13:30:00,33.2,33.31,33.18,33.25,333541.0,32.5257,32.6335,32.5061,32.5747,333541.0
2020-08-21 14:00:00,33.26,33.34,33.12,33.13,287850.0,32.5845,32.6628,32.4473,32.4571,287850.0
2020-08-21 14:30:00,33.12,33.27,33.11,33.23,286093.0,32.4473,32.5943,32.4375,32.5551,286093.0
2020-08-21 15:00:00,33.23,33.34,33.2,33.3,347172.0,32.5551,32.6628,32.5257,32.6237,347172.0
2020-08-21 15:30:00,33.3,33.46,33.26,33.46,1028235.0,32.6237,32.7804,32.5845,32.7804,1028235.0
2020-08-24 09:30:00,34.35,34.47,33.89,34.19,1840875.0,33.6523,33.7699,33.2017,33.4956,1840875.0
2020-08-24 10:00:00,34.19,34.33,33.96,34.24,996886.0,33.4956,33.6327,33.2703,33.5446,996886.0
2020-08-24 10:30:00,34.23,34.31,34.07,34.25,1286795.0,33.5348,33.6131,33.378,33.5544,1286795.0
2020-08-24 11:00:00,34.24,34.43,34.22,34.32,701415.0,33.5446,33.7307,33.525,33.6229,701415.0
2020-08-24 11:30:00,34.33,34.52,34.3,34.42,638621.0,33.6327,33.8189,33.6033,33.7209,638621.0
2020-08-24 12:00:00,34.42,34.54,34.36,34.38,255962.0,33.7209,33.8385,33.6621,33.6817,255962.0
2020-08-24 12:30:00,34.38,34.53,34.36,34.52,382779.0,33.6817,33.8287,33.6621,33.8189,382779.0
2020-08-24 13:00:00,34.52,34.62,34.49,34.55,270480.0,33.8189,33.9168,33.7895,33.8483,270480.0
2020-08-24 13:30:00,34.54,34.56,34.45,34.47,289543.0,33.8385,33.8581,33.7503,33.7699,289543.0
2020-08-24 14:00:00,34.47,34.6,34.46,34.54,285953.0,33.7699,33.8973,33.7601,33.8385,285953.0
2020-08-24 14:30:00,34.54,34.58,34.45,34.5,286889.0,33.8385,33.8777,33.7503,33.7993,286889.0
2020-08-24 15:00:00,34.5,34.58,34.43,34.54,410473.0,33.7993,33.8777,33.7307,33.8385,410473.0
2020-08-24 15:30:00,34.54,34.73,34.5,34.71,1300901.0,33.8385,34.0246,33.7993,34.005,1300901.0
2020-08-25 09:30:00,34.65,34.98,34.55,34.64,1324854.0,33.9462,34.2695,33.8483,33.9364,1324854.0
2020-08-25 10:00:00,34.63,34.95,34.58,34.93,967772.0,33.9266,34.2401,33.8777,34.2205,967772.0
2020-08-25 10:30:00,34.93,35.05,34.85,34.97,542218.0,34.2205,34.3381,34.1422,34.2597,542218.0
2020-08-25 11:00:00,34.97,35.06,34.73,34.81,501573.0,34.2597,34.3479,34.0246,34.103,501573.0
2020-08-25 11:30:00,34.81,34.93,34.76,34.91,333022.0,34.103,34.2205,34.054,34.201,333022.0
2020-08-25 12:00:00,34.91,34.99,34.82,34.9,315095.0,34.201,34.2793,34.1128,34.1912,315095.0
2020-08-25 12:30:00,34.9,34.97,34.82,34.91,322969.0,34.1912,34.2597,34.1128,34.201,322969.0
2020-08-25 13:00:00,34.91,35.05,34.83,35.02,609669.0,34.201,34.3381,34.1226,34.3087,609669.0
2020-08-25 13:30:00,35.02,35.05,34.97,35.04,448982.0,34.3087,34.3381,34.2597,34.3283,448982.0
2020-08-25 14:00:00,35.04,35.07,34.95,35.07,398716.0,34.3283,34.3577,34.2401,34.3577,398716.0
2020-08-25 14:30:00,35.07,35.15,35.05,35.11,425203.0,34.3577,34.4361,34.3381,34.3969,425203.0
2020-08-25 15:00:00,35.11,35.19,35.03,35.15,468887.0,34.3969,34.4753,34.3185,34.4361,468887.0
2020-08-25 15:30:00,35.15,35.28,35.14,35.21,1100093.0,34.4361,34.5634,34.4263,34.4949,1100093.0
2020-08-26 09:30:00,35.42,35.47,35.13,35.21,569938.0,34.7006,34.7496,34.4165,34.4949,569938.0
2020-08-26 10:00:00,35.22,35.57,35.14,35.52,340393.0,34.5047,34.8476,34.4263,34.7986,340393.0
2020-08-26 10:30:00,35.53,35.77,35.51,35.66,387860.0,34.8084,35.0435,34.7888,34.9357,387860.0
2020-08-26 11:00:00,35.67,35.67,35.4,35.63,374919.0,34.9455,34.9455,34.681,34.9063,374919.0
2020-08-26 11:30:00,35.64,35.8,35.63,35.79,253867.0,34.9161,35.0729,34.9063,35.0631,253867.0
2020-08-26 12:00:00,35.78,35.81,35.68,35.77,351014.0,35.0533,35.0827,34.9553,35.0435,351014.0
2020-08-26 12:30:00,35.77,35.83,35.61,35.64,257240.0,35.0435,35.1023,34.8867,34.9161,257240.0
2020-08-26 13:00:00,35.64,35.77,35.63,35.76,181216.0,34.9161,35.0435,34.9063,35.0337,181216.0
2020-08-26 13:30:00,35.77,35.8,35.65,35.67,267003.0,35.0435,35.0729,34.9259,34.9455,267003.0
2020-08-26 14:00:00,35.67,35.73,35.64,35.73,235305.0,34.9455,35.0043,34.9161,35.0043,235305.0
2020-08-26 14:30:00,35.73,35.73,35.53,35.59,325631.0,35.0043,35.0043,34.8084,34.8671,325631.0
2020-08-26 15:00:00,35.59,35.68,35.59,35.68,308487.0,34.8671,34.9553,34.8671,34.9553,308487.0
2020-08-26 15:30:00,35.68,35.74,35.56,35.61,1309179.0,34.9553,35.0141,34.8378,34.8867,1309179.0
2020-08-27 09:30:00,35.95,36.19,35.48,35.58,1092972.0,35.2198,35.455,34.7594,34.8573,1092972.0
2020-08-27 10:00:00,35.57,35.86,35.34,35.82,600165.0,34.8476,35.1317,34.6222,35.0925,600165.0
2020-08-27 10:30:00,35.81,36.09,35.74,36.04,457524.0,35.0827,35.357,35.0141,35.308,457524.0
2020-08-27 11:00:00,36.03,36.49,36.02,36.3,981653.0,35.2982,35.7489,35.2884,35.5627,981653.0
2020-08-27 11:30:00,36.31,36.6,36.18,36.49,577147.0,35.5725,35.8566,35.4452,35.7489,577147.0
2020-08-27 12:00:00,36.5,36.5,36.12,36.18,647247.0,35.7587,35.7587,35.3864,35.4452,647247.0
2020-08-27 12:30:00,36.19,36.21,35.7,35.84,751820.0,35.455,35.4746,34.9749,35.1121,751820.0
2020-08-27 13:00:00,35.83,36.04,35.67,36.0,526456.0,35.1023,35.308,34.9455,35.2688,526456.0
2020-08-27 13:30:00,36.0,36.09,35.85,36.09,408635.0,35.2688,35.357,35.1219,35.357,408635.0
2020-08-27 14:00:00,36.09,36.16,36.02,36.14,447570.0,35.357,35.4256,35.2884,35.406,447570.0
2020-08-27 14:30:00,36.14,36.26,36.08,36.22,732111.0,35.406,35.5235,35.3472,35.4843,732111.0
2020-08-27 15:00:00,36.22,36.35,36.2,36.23,782767.0,35.4843,35.6117,35.4648,35.4941,782767.0
2020-08-27 15:30:00,36.24,36.39,35.92,35.93,2516378.0,35.5039,35.6509,35.1904,35.2002,2516378.0
2020-08-28 09:30:00,36.82,37.88,36.0,36.71,3834001.0,36.0722,37.1106,35.2688,35.9644,3834001.0
2020-08-28 10:00:00,36.69,37.0,36.64,36.84,1061570.0,35.9448,36.2485,35.8958,36.0918,1061570.0
2020-08-28 10:30:00,36.84,36.95,36.43,36.63,687326.0,36.0918,36.1995,35.6901,35.886,687326.0
2020-08-28 11:00:00,36.64,36.91,36.56,36.86,1139813.0,35.8958,36.1603,35.8174,36.1113,1139813.0
2020-08-28 11:30:00,36.87,36.97,36.66,36.94,764837.0,36.1211,36.2191,35.9154,36.1897,764837.0
2020-08-28 12:00:00,36.94,37.13,36.92,37.11,757155.0,36.1897,36.3759,36.1701,36.3563,757155.0
2020-08-28 12:30:00,37.12,37.39,37.01,37.37,794403.0,36.3661,36.6306,36.2583,36.611,794403.0
2020-08-28 13:00:00,37.36,37.49,37.19,37.45,678838.0,36.6012,36.7286,36.4346,36.6894,678838.0
2020-08-28 13:30:00,37.45,37.66,37.18,37.63,560767.0,36.6894,36.8951,36.4249,36.8657,560767.0
2020-08-28 14:00:00,37.63,37.78,37.51,37.7,647343.0,36.8657,37.0127,36.7481,36.9343,647343.0
2020-08-28 14:30:00,37.7,37.88,37.62,37.73,572468.0,36.9343,37.1106,36.8559,36.9637,572468.0
2020-08-28 15:00:00,37.73,38.18,37.68,38.09,1198262.0,36.9637,37.4045,36.9147,37.3164,1198262.0
2020-08-28 15:30:00,38.09,38.38,38.08,38.26,2677029.0,37.3164,37.6005,37.3066,37.4829,2677029.0
2020-08-31 09:30:00,38.07,38.35,37.79,38.14,910508.0,37.2968,37.5711,37.0225,37.3654,910508.0
2020-08-31 10:00:00,38.14,38.45,38.1,38.44,655953.0,37.3654,37.6691,37.3262,37.6593,655953.0
2020-08-31 10:30:00,38.44,38.8,38.33,38.77,569249.0,37.6593,38.0119,37.5515,37.9826,569249.0
2020-08-31 11:00:00,38.79,38.79,38.53,38.6,515574.0,38.0021,38.0021,37.7474,37.816,515574.0
2020-08-31 11:30:00,38.61,38.89,38.58,38.83,412083.0,37.8258,38.1001,37.7964,38.0413,412083.0
2020-08-31 12:00:00,38.83,39.12,38.8,39.1,567146.0,38.0413,38.3254,38.0119,38.3059,567146.0
2020-08-31 12:30:00,39.09,39.25,39.02,39.07,444855.0,38.2961,38.4528,38.2275,38.2765,444855.0
2020-08-31 13:00:00,39.07,39.08,38.79,38.9,592764.0,38.2765,38.2863,38.0021,38.1099,592764.0
2020-08-31 13:30:00,38.9,39.17,38.89,39.05,447065.0,38.1099,38.3744,38.1001,38.2569,447065.0
2020-08-31 14:00:00,39.05,39.15,38.96,39.03,418682.0,38.2569,38.3548,38.1687,38.2373,418682.0
2020-08-31 14:30:00,39.03,39.13,39.02,39.13,341231.0,38.2373,38.3352,38.2275,38.3352,341231.0
2020-08-31 15:00:00,39.13,39.14,38.77,38.87,389505.0,38.3352,38.345,37.9826,38.0805,389505.0
2020-08-31 15:30:00,38.87,38.99,38.76,38.77,882316.0,38.0805,38.1981,37.9728,37.9826,882316.0
2020-09-01 09:30:00,39.07,39.99,38.87,39.61,1412151.0,38.2765,39.1778,38.0805,38.8055,1412151.0
2020-09-01 10:00:00,39.62,40.21,39.47,40.18,1590893.0,38.8153,39.3933,38.6683,39.3639,1590893.0
2020-09-01 10:30:00,40.2,40.2,39.49,39.54,823615.0,39.3835,39.3835,38.6879,38.7369,823615.0
2020-09-01 11:00:00,39.55,39.59,39.33,39.37,574927.0,38.7467,38.7859,38.5312,38.5704,574927.0
2020-09-01 11:30:00,39.37,39.44,39.19,39.27,425561.0,38.5704,38.6389,38.394,38.4724,425561.0
2020-09-01 12:00:00,39.27,39.53,39.22,39.51,443839.0,38.4724,38.7271,38.4234,38.7075,443839.0
2020-09-01 12:30:00,39.51,39.52,39.17,39.2,574441.0,38.7075,38.7173,38.3744,38.4038,574441.0
2020-09-01 13:00:00,39.2,39.31,39.08,39.16,803980.0,38.4038,38.5116,38.2863,38.3646,803980.0
2020-09-01 13:30:00,39.17,39.27,39.1,39.19,348875.0,38.3744,38.4724,38.3059,38.394,348875.0
2020-09-01 14:00:00,39.19,39.21,38.98,39.02,514694.0,38.394,38.4136,38.1883,38.2275,514694.0
2020-09-01 14:30:00,39.02,39.04,38.88,38.99,466359.0,38.2275,38.2471,38.0903,38.1981,466359.0
2020-09-01 15:00:00,38.99,39.15,38.98,39.02,368466.0,38.1981,38.3548,38.1883,38.2275,368466.0
2020-09-01 15:30:00,39.03,39.19,38.99,39.19,926500.0,38.2373,38.394,38.1981,38.394,926500.0
2020-09-02 09:30:00,39.98,40.21,39.11,39.27,1443237.0,39.168,39.3933,38.3157,38.4724,1443237.0
2020-09-02 10:00:00,39.28,40.08,39.27,40.02,730475.0,38.4822,39.2659,38.4724,39.2072,730475.0
2020-09-02 10:30:00,40.03,40.12,39.82,40.02,594598.0,39.217,39.3051,39.0112,39.2072,594598.0
2020-09-02 11:00:00,40.03,40.04,39.67,39.73,359174.0,39.217,39.2268,38.8643,38.9231,359174.0
2020-09-02 11:30:00,39.73,39.85,39.58,39.82,333298.0,38.9231,39.0406,38.7761,39.0112,333298.0
2020-09-02 12:00:00,39.83,40.01,39.79,40.0,293768.0,39.021,39.1974,38.9818,39.1876,293768.0
2020-09-02 12:30:00,40.0,40.47,39.98,40.46,601399.0,39.1876,39.648,39.168,39.6382,601399.0
2020-09-02 13:00:00,40.45,40.94,40.43,40.89,532620.0,39.6284,40.1085,39.6088,40.0595,532620.0
2020-09-02 13:30:00,40.89,41.08,40.8,40.91,653691.0,40.0595,40.2456,39.9713,40.0791,653691.0
2020-09-02 14:00:00,40.91,40.91,40.68,40.81,553192.0,40.0791,40.0791,39.8538,39.9811,553192.0
2020-09-02 14:30:00,40.8,41.01,40.7,41.0,297083.0,39.9713,40.1771,39.8734,40.1673,297083.0
2020-09-02 15:00:00,41.0,41.34,40.99,41.08,591266.0,40.1673,40.5004,40.1575,40.2456,591266.0
2020-09-02 15:30:00,41.08,41.22,40.99,41.18,1224327.0,40.2456,40.3828,40.1575,40.3436,1224327.0
2020-09-03 09:30:00,39.79,39.99,39.11,39.76,1387660.0,38.9818,39.1778,38.3157,38.9524,1387660.0
2020-09-03 10:00:00,39.74,39.99,39.33,39.46,609688.0,38.9329,39.1778,38.5312,38.6585,609688.0
2020-09-03 10:30:00,39.46,39.56,38.56,39.04,833484.0,38.6585,38.7565,37.7768,38.2471,833484.0
2020-09-03 11:00:00,39.02,39.04,38.01,38.53,702997.0,38.2275,38.2471,37.238,37.7474,702997.0
2020-09-03 11:30:00,38.53,38.8,38.37,38.51,614656.0,37.7474,38.0119,37.5907,37.7278,614656.0
2020-09-03 12:00:00,38.51,38.58,38.04,38.15,709715.0,37.7278,37.7964,37.2674,37.3751,709715.0
2020-09-03 12:30:00,38.15,38.26,37.86,38.01,593018.0,37.3751,37.4829,37.091,37.238,593018.0
2020-09-03 13:00:00,38.0,38.46,37.93,38.44,496015.0,37.2282,37.6789,37.1596,37.6593,496015.0
2020-09-03 13:30:00,38.44,38.45,38.13,38.3,373637.0,37.6593,37.6691,37.3556,37.5221,373637.0
2020-09-03 14:00:00,38.3,38.5,38.12,38.25,431299.0,37.5221,37.718,37.3458,37.4731,431299.0
2020-09-03 14:30:00,38.24,38.36,37.99,38.04,301124.0,37.4633,37.5809,37.2184,37.2674,301124.0
2020-09-03 15:00:00,38.02,38.24,37.91,38.07,789257.0,37.2478,37.4633,37.14,37.2968,789257.0
2020-09-03 15:30:00,38.07,38.39,38.02,38.34,1404100.0,37.2968,37.6103,37.2478,37.5613,1404100.0
2020-09-04 09:30:00,37.64,38.47,37.37,37.78,940825.0,36.8755,37.6886,36.611,37.0127,940825.0
2020-09-04 10:00:00,37.8,38.0,36.75,36.8,1065908.0,37.0323,37.2282,36.0036,36.0526,1065908.0
2020-09-04 10:30:00,36.8,36.94,36.06,36.24,928673.0,36.0526,36.1897,35.3276,35.5039,928673.0
2020-09-04 11:00:00,36.23,36.32,35.94,36.12,880859.0,35.4941,35.5823,35.21,35.3864,880859.0
2020-09-04 11:30:00,36.13,36.74,36.12,36.65,657448.0,35.3962,35.9938,35.3864,35.9056,657448.0
2020-09-04 12:00:00,36.66,36.8,36.49,36.77,401339.0,35.9154,36.0526,35.7489,36.0232,401339.0
2020-09-04 12:30:00,36.76,36.97,36.69,36.87,469009.0,36.0134,36.2191,35.9448,36.1211,469009.0
2020-09-04 13:00:00,36.87,36.87,36.46,36.58,242121.0,36.1211,36.1211,35.7195,35.837,242121.0
2020-09-04 13:30:00,36.58,36.86,36.51,36.83,276334.0,35.837,36.1113,35.7685,36.082,276334.0
2020-09-04 14:00:00,36.82,37.12,36.8,37.09,344361.0,36.0722,36.3661,36.0526,36.3367,344361.0
2020-09-04 14:30:00,37.09,37.45,37.03,37.4,350107.0,36.3367,36.6894,36.2779,36.6404,350107.0
2020-09-04 15:00:00,37.4,37.7,37.27,37.67,487556.0,36.6404,36.9343,36.513,36.9049,487556.0
2020-09-04 15:30:00,37.66,37.67,37.36,37.37,976618.0,36.8951,36.9049,36.6012,36.611,976618.0
2020-09-08 09:30:00,36.86,37.73,36.5,37.71,1801226.0,36.1113,36.9637,35.7587,36.9441,1801226.0
2020-09-08 10:00:00,37.72,38.24,37.58,38.17,901451.0,36.9539,37.4633,36.8167,37.3947,901451.0
2020-09-08 10:30:00,38.17,38.41,38.02,38.31,565495.0,37.3947,37.6299,37.2478,37.5319,565495.0
2020-09-08 11:00:00,38.32,38.56,38.12,38.47,500920.0,37.5417,37.7768,37.3458,37.6886,500920.0
2020-09-08 11:30:00,38.47,38.56,37.95,38.21,579015.0,37.6886,37.7768,37.1792,37.4339,579015.0
2020-09-08 12:00:00,38.2,38.38,38.12,38.28,424197.0,37.4241,37.6005,37.3458,37.5025,424197.0
2020-09-08 12:30:00,38.27,38.55,38.24,38.51,244483.0,37.4927,37.767,37.4633,37.7278,244483.0
2020-09-08 13:00:00,38.51,38.53,38.27,38.31,237347.0,37.7278,37.7474,37.4927,37.5319,237347.0
2020-09-08 13:30:00,38.31,38.43,38.26,38.29,204942.0,37.5319,37.6495,37.4829,37.5123,204942.0
2020-09-08 14:00:00,38.3,38.35,37.91,37.93,367736.0,37.5221,37.5711,37.14,37.1596,367736.0
2020-09-08 14:30:00,37.93,37.93,37.59,37.8,385500.0,37.1596,37.1596,36.8265,37.0323,385500.0
2020-09-08 15:00:00,37.79,37.92,37.56,37.91,471137.0,37.0225,37.1498,36.7971,37.14,471137.0
2020-09-08 15:30:00,37.91,37.93,37.49,37.55,1146225.0,37.14,37.1596,36.7286,36.7873,1146225.0
2020-09-09 09:30:00,38.29,38.53,37.81,38.27,854433.0,37.5123,37.7474,37.0421,37.4927,854433.0
2020-09-09 10:00:00,38.27,38.37,37.97,38.33,593140.0,37.4927,37.5907,37.1988,37.5515,593140.0
2020-09-09 10:30:00,38.32,38.62,38.31,38.59,770714.0,37.5417,37.8356,37.5319,37.8062,770714.0
2020-09-09 11:00:00,38.59,38.83,38.47,38.62,584171.0,37.8062,38.0413,37.6886,37.8356,584171.0
2020-09-09 11:30:00,38.63,38.82,38.57,38.77,243906.0,37.8454,38.0315,37.7866,37.9826,243906.0
2020-09-09 12:00:00,38.77,39.13,38.76,39.11,436410.0,37.9826,38.3352,37.9728,38.3157,436410.0
2020-09-09 12:30:00,39.1,39.41,39.1,39.4,294603.0,38.3059,38.6096,38.3059,38.5998,294603.0
2020-09-09 13:00:00,39.4,39.55,39.23,39.35,411732.0,38.5998,38.7467,38.4332,38.5508,411732.0
2020-09-09 13:30:00,39.35,39.42,39.05,39.07,277239.0,38.5508,38.6194,38.2569,38.2765,277239.0
2020-09-09 14:00:00,39.08,39.29,39.08,39.18,374408.0,38.2863,38.492,38.2863,38.3842,374408.0
2020-09-09 14:30:00,39.19,39.36,39.19,39.23,207958.0,38.394,38.5606,38.394,38.4332,207958.0
2020-09-09 15:00:00,39.24,39.42,39.23,39.4,265047.0,38.443,38.6194,38.4332,38.5998,265047.0
2020-09-09 15:30:00,39.41,39.62,39.15,39.45,1459118.0,38.6096,38.8153,38.3548,38.6487,1459118.0
2020-09-10 09:30:00,39.88,40.5,39.67,39.75,927553.0,39.07,39.6774,38.8643,38.9427,927553.0
2020-09-10 10:00:00,39.75,40.07,39.71,39.76,368618.0,38.9427,39.2562,38.9035,38.9524,368618.0
2020-09-10 10:30:00,39.73,39.9,39.21,39.27,428475.0,38.9231,39.0896,38.4136,38.4724,428475.0
2020-09-10 11:00:00,39.26,39.57,39.1,39.56,277795.0,38.4626,38.7663,38.3059,38.7565,277795.0
2020-09-10 11:30:00,39.56,39.59,39.35,39.39,188867.0,38.7565,38.7859,38.5508,38.59,188867.0
2020-09-10 12:00:00,39.38,39.45,39.19,39.27,192432.0,38.5802,38.6487,38.394,38.4724,192432.0
2020-09-10 12:30:00,39.27,39.39,39.08,39.23,266445.0,38.4724,38.59,38.2863,38.4332,266445.0
2020-09-10 13:00:00,39.23,39.39,39.19,39.24,183309.0,38.4332,38.59,38.394,38.443,183309.0
2020-09-10 13:30:00,39.25,39.32,39.07,39.08,117141.0,38.4528,38.5214,38.2765,38.2863,117141.0
2020-09-10 14:00:00,39.07,39.19,38.6,38.64,220192.0,38.2765,38.394,37.816,37.8552,220192.0
2020-09-10 14:30:00,38.62,38.84,38.53,38.77,304072.0,37.8356,38.0511,37.7474,37.9826,304072.0
2020-09-10 15:00:00,38.78,38.79,38.33,38.46,270289.0,37.9924,38.0021,37.5515,37.6789,270289.0
2020-09-10 15:30:00,38.46,38.7,38.39,38.51,830476.0,37.6789,37.914,37.6103,37.7278,830476.0
2020-09-11 09:30:00,39.05,39.36,38.76,38.81,595988.0,38.2569,38.5606,37.9728,38.0217,595988.0
2020-09-11 10:00:00,38.79,39.04,38.68,38.92,300061.0,38.0021,38.2471,37.8944,38.1295,300061.0
2020-09-11 10:30:00,38.92,39.08,38.71,38.89,213376.0,38.1295,38.2863,37.9238,38.1001,213376.0
2020-09-11 11:00:00,38.91,39.14,38.69,38.77,253039.0,38.1197,38.345,37.9042,37.9826,253039.0
2020-09-11 11:30:00,38.76,38.86,38.6,38.6,319354.0,37.9728,38.0707,37.816,37.816,319354.0
2020-09-11 12:00:00,38.6,38.74,38.55,38.57,183131.0,37.816,37.9532,37.767,37.7866,183131.0
2020-09-11 12:30:00,38.57,38.57,38.3,38.31,226270.0,37.7866,37.7866,37.5221,37.5319,226270.0
2020-09-11 13:00:00,38.32,38.38,38.15,38.23,204521.0,37.5417,37.6005,37.3751,37.4535,204521.0
2020-09-11 13:30:00,38.23,38.45,38.14,38.31,187517.0,37.4535,37.6691,37.3654,37.5319,187517.0
2020-09-11 14:00:00,38.31,38.65,38.25,38.47,244713.0,37.5319,37.865,37.4731,37.6886,244713.0
2020-09-11 14:30:00,38.48,38.72,38.44,38.44,362412.0,37.6984,37.9336,37.6593,37.6593,362412.0
2020-09-11 15:00:00,38.43,38.64,38.27,38.58,260195.0,37.6495,37.8552,37.4927,37.7964,260195.0
2020-09-11 15:30:00,38.58,38.81,38.5,38.77,944511.0,37.7964,38.0217,37.718,37.9826,944511.0
2020-09-14 09:30:00,39.49,39.73,39.21,39.59,714745.0,38.6879,38.9231,38.4136,38.7859,714745.0
2020-09-14 10:00:00,39.59,39.78,39.51,39.73,345044.0,38.7859,38.972,38.7075,38.9231,345044.0
2020-09-14 10:30:00,39.73,39.76,39.47,39.76,308596.0,38.9231,38.9524,38.6683,38.9524,308596.0
2020-09-14 11:00:00,39.77,39.83,39.58,39.69,278707.0,38.9622,39.021,38.7761,38.8839,278707.0
2020-09-14 11:30:00,39.69,39.69,39.51,39.62,205270.0,38.8839,38.8839,38.7075,38.8153,205270.0
2020-09-14 12:00:00,39.61,39.71,39.46,39.49,257505.0,38.8055,38.9035,38.6585,38.6879,257505.0
2020-09-14 12:30:00,39.49,39.58,39.47,39.55,148778.0,38.6879,38.7761,38.6683,38.7467,148778.0
2020-09-14 13:00:00,39.56,39.62,39.21,39.32,209574.0,38.7565,38.8153,38.4136,38.5214,209574.0
2020-09-14 13:30:00,39.32,39.36,39.2,39.27,192793.0,38.5214,38.5606,38.4038,38.4724,192793.0
2020-09-14 14:00:00,39.29,39.35,39.2,39.33,267872.0,38.492,38.5508,38.4038,38.5312,267872.0
2020-09-14 14:30:00,39.32,39.44,39.11,39.22,434259.0,38.5214,38.6389,38.3157,38.4234,434259.0
2020-09-14 15:00:00,39.22,39.35,39.19,39.29,269338.0,38.4234,38.5508,38.394,38.492,269338.0
2020-09-14 15:30:00,39.29,39.59,39.2,39.21,1361237.0,38.492,38.7859,38.4038,38.4136,1361237.0
2020-09-15 09:30:00,39.74,39.75,38.93,39.38,956163.0,38.9329,38.9427,38.1393,38.5802,956163.0
2020-09-15 10:00:00,39.37,39.58,39.17,39.37,325763.0,38.5704,38.7761,38.3744,38.5704,325763.0
2020-09-15 10:30:00,39.36,39.48,39.21,39.27,391153.0,38.5606,38.6781,38.4136,38.4724,391153.0
2020-09-15 11:00:00,39.28,39.33,39.1,39.21,352186.0,38.4822,38.5312,38.3059,38.4136,352186.0
2020-09-15 11:30:00,39.21,39.35,39.13,39.19,226372.0,38.4136,38.5508,38.3352,38.394,226372.0
2020-09-15 12:00:00,39.19,39.27,39.14,39.21,139325.0,38.394,38.4724,38.345,38.4136,139325.0
2020-09-15 12:30:00,39.21,39.33,39.13,39.27,254880.0,38.4136,38.5312,38.3352,38.4724,254880.0
2020-09-15 13:00:00,39.27,39.31,39.06,39.11,162847.0,38.4724,38.5116,38.2667,38.3157,162847.0
2020-09-15 13:30:00,39.11,39.13,38.99,39.0,232788.0,38.3157,38.3352,38.1981,38.2079,232788.0
2020-09-15 14:00:00,39.0,39.13,38.93,39.13,347753.0,38.2079,38.3352,38.1393,38.3352,347753.0
2020-09-15 14:30:00,39.13,39.25,39.04,39.22,191581.0,38.3352,38.4528,38.2471,38.4234,191581.0
2020-09-15 15:00:00,39.23,39.24,39.0,39.07,241763.0,38.4332,38.443,38.2079,38.2765,241763.0
2020-09-15 15:30:00,39.07,39.1,38.8,39.01,939652.0,38.2765,38.3059,38.0119,38.2177,939652.0
2020-09-16 09:30:00,38.93,39.29,38.7,39.24,558690.0,38.1393,38.492,37.914,38.443,558690.0
2020-09-16 10:00:00,39.25,39.28,38.81,38.9,493609.0,38.4528,38.4822,38.0217,38.1099,493609.0
2020-09-16 10:30:00,38.89,38.91,38.63,38.73,427315.0,38.1001,38.1197,37.8454,37.9434,427315.0
2020-09-16 11:00:00,38.72,38.95,38.71,38.92,436507.0,37.9336,38.1589,37.9238,38.1295,436507.0
2020-09-16 11:30:00,38.92,39.04,38.91,38.94,268028.0,38.1295,38.2471,38.1197,38.1491,268028.0
2020-09-16 12:00:00,38.95,39.01,38.88,38.98,266415.0,38.1589,38.2177,38.0903,38.1883,266415.0
2020-09-16 12:30:00,38.98,38.99,38.74,38.81,247728.0,38.1883,38.1981,37.9532,38.0217,247728.0
2020-09-16 13:00:00,38.8,38.82,38.68,38.68,133805.0,38.0119,38.0315,37.8944,37.8944,133805.0
2020-09-16 13:30:00,38.68,38.7,38.6,38.64,319303.0,37.8944,37.914,37.816,37.8552,319303.0
2020-09-16 14:00:00,38.65,38.88,38.6,38.76,626955.0,37.865,38.0903,37.816,37.9728,626955.0
2020-09-16 14:30:00,38.76,38.81,38.55,38.57,512131.0,37.9728,38.0217,37.767,37.7866,512131.0
2020-09-16 15:00:00,38.57,38.67,38.35,38.4,426464.0,37.7866,37.8846,37.5711,37.6201,426464.0
2020-09-16 15:30:00,38.39,38.46,38.02,38.07,1497836.0,37.6103,37.6789,37.2478,37.2968,1497836.0
2020-09-17 09:30:00,37.33,38.05,36.78,37.96,847263.0,36.5718,37.2772,36.033,37.189,847263.0
2020-09-17 10:00:00,37.97,38.3,37.89,38.01,596363.0,37.1988,37.5221,37.1204,37.238,596363.0
2020-09-17 10:30:00,38.01,38.29,37.98,38.19,243097.0,37.238,37.5123,37.2086,37.4143,243097.0
2020-09-17 11:00:00,38.19,38.49,38.19,38.33,179409.0,37.4143,37.7082,37.4143,37.5515,179409.0
2020-09-17 11:30:00,38.34,38.44,38.06,38.09,162197.0,37.5613,37.6593,37.287,37.3164,162197.0
2020-09-17 12:00:00,38.09,38.19,37.98,38.18,404291.0,37.3164,37.4143,37.2086,37.4045,404291.0
2020-09-17 12:30:00,38.18,38.63,38.16,38.63,557008.0,37.4045,37.8454,37.3849,37.8454,557008.0
2020-09-17 13:00:00,38.62,38.68,38.48,38.68,198997.0,37.8356,37.8944,37.6984,37.8944,198997.0
2020-09-17 13:30:00,38.68,38.9,38.66,38.77,298202.0,37.8944,38.1099,37.8748,37.9826,298202.0
2020-09-17 14:00:00,38.77,38.89,38.68,38.68,235995.0,37.9826,38.1001,37.8944,37.8944,235995.0
2020-09-17 14:30:00,38.66,38.72,38.55,38.63,244881.0,37.8748,37.9336,37.767,37.8454,244881.0
2020-09-17 15:00:00,38.63,38.77,38.51,38.58,271450.0,37.8454,37.9826,37.7278,37.7964,271450.0
2020-09-17 15:30:00,38.57,38.79,38.55,38.7,665347.0,37.7866,38.0021,37.767,37.914,665347.0
2020-09-18 09:30:00,39.09,39.12,38.52,38.59,621339.0,38.2961,38.3254,37.7376,37.8062,621339.0
2020-09-18 10:00:00,38.58,38.79,38.37,38.43,313443.0,37.7964,38.0021,37.5907,37.6495,313443.0
2020-09-18 10:30:00,38.44,38.54,38.26,38.3,225091.0,37.6593,37.7572,37.4829,37.5221,225091.0
2020-09-18 11:00:00,38.3,38.51,38.25,38.35,207052.0,37.5221,37.7278,37.4731,37.5711,207052.0
2020-09-18 11:30:00,38.35,38.48,38.2,38.42,231710.0,37.5711,37.6984,37.4241,37.6397,231710.0
2020-09-18 12:00:00,38.41,38.53,38.23,38.32,163949.0,37.6299,37.7474,37.4535,37.5417,163949.0
2020-09-18 12:30:00,38.32,38.32,38.03,38.14,201852.0,37.5417,37.5417,37.2576,37.3654,201852.0
2020-09-18 13:00:00,38.15,38.28,38.03,38.04,319759.0,37.3751,37.5025,37.2576,37.2674,319759.0
2020-09-18 13:30:00,38.03,38.28,37.95,38.26,161584.0,37.2576,37.5025,37.1792,37.4829,161584.0
2020-09-18 14:00:00,38.26,38.34,38.17,38.26,142644.0,37.4829,37.5613,37.3947,37.4829,142644.0
2020-09-18 14:30:00,38.26,38.46,38.21,38.46,155636.0,37.4829,37.6789,37.4339,37.6789,155636.0
2020-09-18 15:00:00,38.45,38.58,38.43,38.58,242017.0,37.6691,37.7964,37.6495,37.7964,242017.0
2020-09-18 15:30:00,38.58,38.73,38.44,38.48,584257.0,37.7964,37.9434,37.6593,37.6984,584257.0
2020-09-21 09:30:00,37.91,38.36,37.67,38.25,575283.0,37.14,37.5809,36.9049,37.4731,575283.0
2020-09-21 10:00:00,38.25,38.3,37.46,37.47,535644.0,37.4731,37.5221,36.6992,36.709,535644.0
2020-09-21 10:30:00,37.45,37.65,37.31,37.54,426821.0,36.6894,36.8853,36.5522,36.7775,426821.0
2020-09-21 11:00:00,37.54,37.79,37.41,37.59,287574.0,36.7775,37.0225,36.6502,36.8265,287574.0
2020-09-21 11:30:00,37.58,38.07,37.56,38.05,168742.0,36.8167,37.2968,36.7971,37.2772,168742.0
2020-09-21 12:00:00,38.07,38.2,37.98,38.11,261771.0,37.2968,37.4241,37.2086,37.336,261771.0
2020-09-21 12:30:00,38.1,38.21,37.95,37.96,244160.0,37.3262,37.4339,37.1792,37.189,244160.0
2020-09-21 13:00:00,37.97,38.21,37.88,38.21,249793.0,37.1988,37.4339,37.1106,37.4339,249793.0
2020-09-21 13:30:00,38.21,38.24,38.02,38.05,172727.0,37.4339,37.4633,37.2478,37.2772,172727.0
2020-09-21 14:00:00,38.05,38.12,37.94,38.02,126532.0,37.2772,37.3458,37.1694,37.2478,126532.0
2020-09-21 14:30:00,38.02,38.02,37.81,37.93,189500.0,37.2478,37.2478,37.0421,37.1596,189500.0
2020-09-21 15:00:00,37.92,38.22,37.88,38.17,210548.0,37.1498,37.4437,37.1106,37.3947,210548.0
2020-09-21 15:30:00,38.18,38.44,38.09,38.38,744892.0,37.4045,37.6593,37.3164,37.6005,744892.0
2020-09-22 09:30:00,38.69,38.86,37.98,38.23,396819.0,37.9042,38.0707,37.2086,37.4535,396819.0
2020-09-22 10:00:00,38.22,38.33,37.91,38.09,276706.0,37.4437,37.5515,37.14,37.3164,276706.0
2020-09-22 10:30:00,38.09,38.2,37.81,37.87,388999.0,37.3164,37.4241,37.0421,37.1008,388999.0
2020-09-22 11:00:00,37.87,38.03,37.69,38.01,273226.0,37.1008,37.2576,36.9245,37.238,273226.0
2020-09-22 11:30:00,38.01,38.15,37.93,38.15,292316.0,37.238,37.3751,37.1596,37.3751,292316.0
2020-09-22 12:00:00,38.16,38.25,38.11,38.16,209412.0,37.3849,37.4731,37.336,37.3849,209412.0
2020-09-22 12:30:00,38.17,38.23,38.11,38.21,121672.0,37.3947,37.4535,37.336,37.4339,121672.0
2020-09-22 13:00:00,38.21,38.39,38.16,38.36,166719.0,37.4339,37.6103,37.3849,37.5809,166719.0
2020-09-22 13:30:00,38.36,38.44,38.27,38.33,425221.0,37.5809,37.6593,37.4927,37.5515,425221.0
2020-09-22 14:00:00,38.33,38.49,38.32,38.4,269051.0,37.5515,37.7082,37.5417,37.6201,269051.0
2020-09-22 14:30:00,38.41,38.44,38.26,38.27,221676.0,37.6299,37.6593,37.4829,37.4927,221676.0
2020-09-22 15:00:00,38.27,38.35,38.23,38.33,331734.0,37.4927,37.5711,37.4535,37.5515,331734.0
2020-09-22 15:30:00,38.33,38.87,38.32,38.86,1040109.0,37.5515,38.0805,37.5417,38.0707,1040109.0
2020-09-23 09:30:00,38.82,38.94,38.61,38.8,486001.0,38.0315,38.1491,37.8258,38.0119,486001.0
2020-09-23 10:00:00,38.81,38.86,38.4,38.44,486805.0,38.0217,38.0707,37.6201,37.6593,486805.0
2020-09-23 10:30:00,38.44,38.57,38.3,38.5,259035.0,37.6593,37.7866,37.5221,37.718,259035.0
2020-09-23 11:00:00,38.5,38.69,38.44,38.46,191610.0,37.718,37.9042,37.6593,37.6789,191610.0
2020-09-23 11:30:00,38.45,38.49,38.19,38.21,195229.0,37.6691,37.7082,37.4143,37.4339,195229.0
2020-09-23 12:00:00,38.21,38.37,38.19,38.31,77617.0,37.4339,37.5907,37.4143,37.5319,77617.0
2020-09-23 12:30:00,38.3,38.37,38.24,38.34,141639.0,37.5221,37.5907,37.4633,37.5613,141639.0
2020-09-23 13:00:00,38.34,38.55,38.32,38.5,254107.0,37.5613,37.767,37.5417,37.718,254107.0
2020-09-23 13:30:00,38.5,38.54,38.36,38.39,185560.0,37.718,37.7572,37.5809,37.6103,185560.0
2020-09-23 14:00:00,38.39,38.39,37.95,38.05,193643.0,37.6103,37.6103,37.1792,37.2772,193643.0
2020-09-23 14:30:00,38.04,38.13,37.79,37.8,279227.0,37.2674,37.3556,37.0225,37.0323,279227.0
2020-09-23 15:00:00,37.8,37.93,37.65,37.85,302382.0,37.0323,37.1596,36.8853,37.0812,302382.0
2020-09-23 15:30:00,37.84,38.0,37.52,37.58,879477.0,37.0714,37.2282,36.7579,36.8167,879477.0
2020-09-24 09:30:00,37.06,38.1,37.0,38.09,525462.0,36.3073,37.3262,36.2485,37.3164,525462.0
2020-09-24 10:00:00,38.09,38.4,38.0,38.05,422602.0,37.3164,37.6201,37.2282,37.2772,422602.0
2020-09-24 10:30:00,38.05,38.19,37.87,38.16,372811.0,37.2772,37.4143,37.1008,37.3849,372811.0
2020-09-24 11:00:00,38.17,38.47,38.08,38.36,268250.0,37.3947,37.6886,37.3066,37.5809,268250.0
2020-09-24 11:30:00,38.37,38.57,38.31,38.5,171292.0,37.5907,37.7866,37.5319,37.718,171292.0
2020-09-24 12:00:00,38.5,38.57,38.36,38.39,116125.0,37.718,37.7866,37.5809,37.6103,116125.0
2020-09-24 12:30:00,38.4,38.4,38.19,38.27,374101.0,37.6201,37.6201,37.4143,37.4927,374101.0
2020-09-24 13:00:00,38.28,38.53,38.27,38.42,160909.0,37.5025,37.7474,37.4927,37.6397,160909.0
2020-09-24 13:30:00,38.43,38.58,38.29,38.3,233309.0,37.6495,37.7964,37.5123,37.5221,233309.0
2020-09-24 14:00:00,38.3,38.4,38.15,38.16,323809.0,37.5221,37.6201,37.3751,37.3849,323809.0
2020-09-24 14:30:00,38.16,38.37,38.0,38.0,324864.0,37.3849,37.5907,37.2282,37.2282,324864.0
2020-09-24 15:00:00,38.01,38.11,37.82,37.89,433416.0,37.238,37.336,37.0519,37.1204,433416.0
2020-09-24 15:30:00,37.88,38.06,37.76,37.89,918875.0,37.1106,37.287,36.9931,37.1204,918875.0
2020-09-25 09:30:00,37.93,38.02,37.27,37.54,443340.0,37.1596,37.2478,36.513,36.7775,443340.0
2020-09-25 10:00:00,37.55,37.59,37.16,37.48,347285.0,36.7873,36.8265,36.4053,36.7188,347285.0
2020-09-25 10:30:00,37.48,37.68,37.39,37.48,359181.0,36.7188,36.9147,36.6306,36.7188,359181.0
2020-09-25 11:00:00,37.49,37.58,37.36,37.48,371099.0,36.7286,36.8167,36.6012,36.7188,371099.0
2020-09-25 11:30:00,37.48,37.64,37.42,37.47,529943.0,36.7188,36.8755,36.66,36.709,529943.0
2020-09-25 12:00:00,37.47,37.85,37.47,37.74,429919.0,36.709,37.0812,36.709,36.9735,429919.0
2020-09-25 12:30:00,37.74,37.76,37.61,37.68,273690.0,36.9735,36.9931,36.8461,36.9147,273690.0
2020-09-25 13:00:00,37.68,37.82,37.63,37.73,267969.0,36.9147,37.0519,36.8657,36.9637,267969.0
2020-09-25 13:30:00,37.74,37.89,37.71,37.8,208235.0,36.9735,37.1204,36.9441,37.0323,208235.0
2020-09-25 14:00:00,37.79,37.96,37.7,37.93,382424.0,37.0225,37.189,36.9343,37.1596,382424.0
2020-09-25 14:30:00,37.93,38.03,37.86,38.01,221114.0,37.1596,37.2576,37.091,37.238,221114.0
2020-09-25 15:00:00,38.02,38.17,37.98,38.05,279135.0,37.2478,37.3947,37.2086,37.2772,279135.0
2020-09-25 15:30:00,38.05,38.11,37.98,38.04,660970.0,37.2772,37.336,37.2086,37.2674,660970.0
2020-09-28 09:30:00,38.51,39.14,38.5,38.89,701158.0,37.7278,38.345,37.718,38.1001,701158.0
2020-09-28 10:00:00,38.9,39.57,38.9,39.31,560069.0,38.1099,38.7663,38.1099,38.5116,560069.0
2020-09-28 10:30:00,39.31,39.58,39.27,39.41,408333.0,38.5116,38.7761,38.4724,38.6096,408333.0
2020-09-28 11:00:00,39.42,39.64,39.4,39.56,280966.0,38.6194,38.8349,38.5998,38.7565,280966.0
2020-09-28 11:30:00,39.58,39.72,39.31,39.38,312060.0,38.7761,38.9133,38.5116,38.5802,312060.0
2020-09-28 12:00:00,39.38,39.51,39.36,39.5,268223.0,38.5802,38.7075,38.5606,38.6977,268223.0
2020-09-28 12:30:00,39.51,39.86,39.48,39.8,446397.0,38.7075,39.0504,38.6781,38.9916,446397.0
2020-09-28 13:00:00,39.81,39.85,39.7,39.83,226760.0,39.0014,39.0406,38.8937,39.021,226760.0
2020-09-28 13:30:00,39.83,40.04,39.81,39.96,546955.0,39.021,39.2268,39.0014,39.1484,546955.0
2020-09-28 14:00:00,39.96,39.97,39.65,39.73,449808.0,39.1484,39.1582,38.8447,38.9231,449808.0
2020-09-28 14:30:00,39.72,39.93,39.71,39.92,221281.0,38.9133,39.119,38.9035,39.1092,221281.0
2020-09-28 15:00:00,39.92,40.0,39.84,39.86,377505.0,39.1092,39.1876,39.0308,39.0504,377505.0
2020-09-28 15:30:00,39.86,39.92,39.68,39.91,984112.0,39.0504,39.1092,38.8741,39.0994,984112.0
2020-09-29 09:30:00,39.96,40.22,39.71,40.1,677746.0,39.1484,39.4031,38.9035,39.2855,677746.0
2020-09-29 10:00:00,40.11,40.56,40.11,40.23,536551.0,39.2953,39.7362,39.2953,39.4129,536551.0
2020-09-29 10:30:00,40.24,40.3,40.04,40.25,281306.0,39.4227,39.4815,39.2268,39.4325,281306.0
2020-09-29 11:00:00,40.25,40.53,40.2,40.45,271398.0,39.4325,39.7068,39.3835,39.6284,271398.0
2020-09-29 11:30:00,40.45,40.45,39.98,39.99,590093.0,39.6284,39.6284,39.168,39.1778,590093.0
2020-09-29 12:00:00,40.0,40.03,39.82,39.98,211197.0,39.1876,39.217,39.0112,39.168,211197.0
2020-09-29 12:30:00,39.99,40.05,39.94,39.98,278266.0,39.1778,39.2366,39.1288,39.168,278266.0
2020-09-29 13:00:00,39.99,40.0,39.71,39.96,246618.0,39.1778,39.1876,38.9035,39.1484,246618.0
2020-09-29 13:30:00,39.96,39.97,39.83,39.89,289364.0,39.1484,39.1582,39.021,39.0798,289364.0
2020-09-29 14:00:00,39.9,39.96,39.79,39.84,231408.0,39.0896,39.1484,38.9818,39.0308,231408.0
2020-09-29 14:30:00,39.85,39.93,39.81,39.86,326338.0,39.0406,39.119,39.0014,39.0504,326338.0
2020-09-29 15:00:00,39.86,39.87,39.58,39.61,406970.0,39.0504,39.0602,38.7761,38.8055,406970.0
2020-09-29 15:30:00,39.61,39.61,39.37,39.4,1067635.0,38.8055,38.8055,38.5704,38.5998,1067635.0
2020-09-30 09:30:00,39.15,39.34,38.78,39.33,672899.0,38.3548,38.541,37.9924,38.5312,672899.0
2020-09-30 10:00:00,39.34,39.76,39.32,39.64,368989.0,38.541,38.9524,38.5214,38.8349,368989.0
2020-09-30 10:30:00,39.64,39.73,39.56,39.71,371011.0,38.8349,38.9231,38.7565,38.9035,371011.0
2020-09-30 11:00:00,39.71,39.88,39.68,39.73,238828.0,38.9035,39.07,38.8741,38.9231,238828.0
2020-09-30 11:30:00,39.72,39.78,39.53,39.73,348880.0,38.9133,38.972,38.7271,38.9231,348880.0
2020-09-30 12:00:00,39.73,39.88,39.73,39.86,140557.0,38.9231,39.07,38.9231,39.0504,140557.0
2020-09-30 12:30:00,39.85,39.86,39.65,39.73,161796.0,39.0406,39.0504,38.8447,38.9231,161796.0
2020-09-30 13:00:00,39.73,39.74,39.57,39.58,129196.0,38.9231,38.9329,38.7663,38.7761,129196.0
2020-09-30 13:30:00,39.58,39.78,39.57,39.77,101394.0,38.7761,38.972,38.7663,38.9622,101394.0
2020-09-30 14:00:00,39.78,39.95,39.77,39.9,314141.0,38.972,39.1386,38.9622,39.0896,314141.0
2020-09-30 14:30:00,39.9,39.93,39.67,39.88,332135.0,39.0896,39.119,38.8643,39.07,332135.0
2020-09-30 15:00:00,39.87,39.98,39.45,39.66,334917.0,39.0602,39.168,38.6487,38.8545,334917.0
2020-09-30 15:30:00,39.66,39.86,39.48,39.69,951498.0,38.8545,39.0504,38.6781,38.8839,951498.0
2020-10-01 09:30:00,40.38,40.62,40.25,40.3,782710.0,39.5599,39.795,39.4325,39.4815,782710.0
2020-10-01 10:00:00,40.28,40.35,40.01,40.14,305603.0,39.4619,39.5305,39.1974,39.3247,305603.0
2020-10-01 10:30:00,40.12,40.34,40.02,40.11,251933.0,39.3051,39.5207,39.2072,39.2953,251933.0
2020-10-01 11:00:00,40.12,40.14,39.87,40.03,231631.0,39.3051,39.3247,39.0602,39.217,231631.0
2020-10-01 11:30:00,40.02,40.21,40.02,40.11,158700.0,39.2072,39.3933,39.2072,39.2953,158700.0
2020-10-01 12:00:00,40.11,40.13,39.93,40.02,337546.0,39.2953,39.3149,39.119,39.2072,337546.0
2020-10-01 12:30:00,40.03,40.05,39.84,40.04,304390.0,39.217,39.2366,39.0308,39.2268,304390.0
2020-10-01 13:00:00,40.04,40.27,40.02,40.24,383627.0,39.2268,39.4521,39.2072,39.4227,383627.0
2020-10-01 13:30:00,40.24,40.49,40.23,40.32,190363.0,39.4227,39.6676,39.4129,39.5011,190363.0
2020-10-01 14:00:00,40.33,40.48,40.24,40.46,233025.0,39.5109,39.6578,39.4227,39.6382,233025.0
2020-10-01 14:30:00,40.45,40.73,40.44,40.66,346921.0,39.6284,39.9027,39.6186,39.8342,346921.0
2020-10-01 15:00:00,40.66,40.72,40.2,40.23,368493.0,39.8342,39.893,39.3835,39.4129,368493.0
2020-10-01 15:30:00,40.23,40.32,39.93,40.31,980442.0,39.4129,39.5011,39.119,39.4913,980442.0
2020-10-02 09:30:00,39.49,40.26,39.3,40.14,544514.0,38.6879,39.4423,38.5018,39.3247,544514.0
2020-10-02 10:00:00,40.12,40.44,40.11,40.38,313940.0,39.3051,39.6186,39.2953,39.5599,313940.0
2020-10-02 10:30:00,40.37,40.37,40.09,40.18,181329.0,39.5501,39.5501,39.2757,39.3639,181329.0
2020-10-02 11:00:00,40.17,40.17,39.97,39.99,275480.0,39.3541,39.3541,39.1582,39.1778,275480.0
2020-10-02 11:30:00,39.97,39.99,39.59,39.67,357612.0,39.1582,39.1778,38.7859,38.8643,357612.0
2020-10-02 12:00:00,39.66,40.02,39.54,39.95,410574.0,38.8545,39.2072,38.7369,39.1386,410574.0
2020-10-02 12:30:00,39.95,40.11,39.9,40.0,392421.0,39.1386,39.2953,39.0896,39.1876,392421.0
2020-10-02 13:00:00,40.0,40.02,39.76,39.86,352395.0,39.1876,39.2072,38.9524,39.0504,352395.0
2020-10-02 13:30:00,39.86,39.88,39.62,39.75,250405.0,39.0504,39.07,38.8153,38.9427,250405.0
2020-10-02 14:00:00,39.74,40.03,39.72,39.91,194386.0,38.9329,39.217,38.9133,39.0994,194386.0
2020-10-02 14:30:00,39.92,40.09,39.84,40.0,294519.0,39.1092,39.2757,39.0308,39.1876,294519.0
2020-10-02 15:00:00,40.0,40.04,39.79,39.91,494060.0,39.1876,39.2268,38.9818,39.0994,494060.0
2020-10-02 15:30:00,39.91,39.99,39.75,39.78,786163.0,39.0994,39.1778,38.9427,38.972,786163.0
2020-10-05 09:30:00,40.21,41.29,40.03,41.19,1555895.0,39.3933,40.4514,39.217,40.3534,1555895.0
2020-10-05 10:00:00,41.22,41.58,41.22,41.33,924871.0,40.3828,40.7355,40.3828,40.4906,924871.0
2020-10-05 10:30:00,41.33,41.5,40.98,41.05,585120.0,40.4906,40.6571,40.1477,40.2162,585120.0
2020-10-05 11:00:00,41.05,41.19,40.85,41.07,295491.0,40.2162,40.3534,40.0203,40.2358,295491.0
2020-10-05 11:30:00,41.07,41.33,40.99,41.33,275078.0,40.2358,40.4906,40.1575,40.4906,275078.0
2020-10-05 12:00:00,41.33,41.6,41.25,41.56,391526.0,40.4906,40.7551,40.4122,40.7159,391526.0
2020-10-05 12:30:00,41.56,41.73,41.5,41.66,476766.0,40.7159,40.8824,40.6571,40.8139,476766.0
2020-10-05 13:00:00,41.66,41.66,41.38,41.47,456006.0,40.8139,40.8139,40.5395,40.6277,456006.0
2020-10-05 13:30:00,41.47,41.48,41.22,41.34,260162.0,40.6277,40.6375,40.3828,40.5004,260162.0
2020-10-05 14:00:00,41.34,41.63,41.28,41.57,346287.0,40.5004,40.7845,40.4416,40.7257,346287.0
2020-10-05 14:30:00,41.58,41.79,41.56,41.79,450964.0,40.7355,40.9412,40.7159,40.9412,450964.0
2020-10-05 15:00:00,41.79,41.83,41.67,41.74,524389.0,40.9412,40.9804,40.8237,40.8922,524389.0
2020-10-05 15:30:00,41.74,41.75,41.39,41.52,1493859.0,40.8922,40.902,40.5493,40.6767,1493859.0
2020-10-06 09:30:00,42.0,42.39,41.69,41.76,1184605.0,41.147,41.529,40.8432,40.9118,1184605.0
2020-10-06 10:00:00,41.76,42.41,41.75,42.35,564796.0,40.9118,41.5486,40.902,41.4898,564796.0
2020-10-06 10:30:00,42.35,42.49,42.24,42.42,379709.0,41.4898,41.627,41.3821,41.5584,379709.0
2020-10-06 11:00:00,42.42,42.57,42.11,42.26,532129.0,41.5584,41.7054,41.2547,41.4017,532129.0
2020-10-06 11:30:00,42.26,42.43,42.16,42.32,285784.0,41.4017,41.5682,41.3037,41.4605,285784.0
2020-10-06 12:00:00,42.32,42.64,42.3,42.63,336298.0,41.4605,41.774,41.4409,41.7642,336298.0
2020-10-06 12:30:00,42.64,42.72,42.51,42.54,287307.0,41.774,41.8523,41.6466,41.676,287307.0
2020-10-06 13:00:00,42.54,42.7,42.48,42.68,262037.0,41.676,41.8327,41.6172,41.8131,262037.0
2020-10-06 13:30:00,42.68,42.92,42.66,42.87,430583.0,41.8131,42.0483,41.7935,41.9993,430583.0
2020-10-06 14:00:00,42.87,43.03,42.83,42.89,599767.0,41.9993,42.156,41.9601,42.0189,599767.0
2020-10-06 14:30:00,42.89,43.12,42.21,42.44,727629.0,42.0189,42.2442,41.3527,41.578,727629.0
2020-10-06 15:00:00,42.45,42.45,41.98,42.39,663237.0,41.5878,41.5878,41.1274,41.529,663237.0
2020-10-06 15:30:00,42.39,42.43,41.85,42.09,1443569.0,41.529,41.5682,41.0,41.2351,1443569.0
2020-10-07 09:30:00,43.08,43.39,43.04,43.35,925741.0,42.205,42.5087,42.1658,42.4695,925741.0
2020-10-07 10:00:00,43.36,43.41,42.86,42.86,733905.0,42.4793,42.5283,41.9895,41.9895,733905.0
2020-10-07 10:30:00,42.87,43.03,42.74,42.91,420982.0,41.9993,42.156,41.8719,42.0385,420982.0
2020-10-07 11:00:00,42.91,43.16,42.87,42.87,403664.0,42.0385,42.2834,41.9993,41.9993,403664.0
2020-10-07 11:30:00,42.88,42.97,42.81,42.88,305770.0,42.0091,42.0973,41.9405,42.0091,305770.0
2020-10-07 12:00:00,42.88,43.31,42.88,43.16,1097044.0,42.0091,42.4303,42.0091,42.2834,1097044.0
2020-10-07 12:30:00,43.15,43.67,43.15,43.48,1660580.0,42.2736,42.783,42.2736,42.5969,1660580.0
2020-10-07 13:00:00,43.48,43.57,43.36,43.46,472139.0,42.5969,42.6851,42.4793,42.5773,472139.0
2020-10-07 13:30:00,43.47,43.58,43.37,43.42,302979.0,42.5871,42.6949,42.4891,42.5381,302979.0
2020-10-07 14:00:00,43.41,43.46,42.91,42.91,622766.0,42.5283,42.5773,42.0385,42.0385,622766.0
2020-10-07 14:30:00,42.91,43.04,42.83,42.9,387045.0,42.0385,42.1658,41.9601,42.0287,387045.0
2020-10-07 15:00:00,42.9,42.92,42.45,42.46,782621.0,42.0287,42.0483,41.5878,41.5976,782621.0
2020-10-07 15:30:00,42.45,42.67,42.35,42.62,1489907.0,41.5878,41.8033,41.4898,41.7544,1489907.0
2020-10-08 09:30:00,43.18,43.18,42.52,42.72,972175.0,42.3624,42.3624,41.7149,41.9111,972175.0
2020-10-08 10:00:00,42.74,43.04,42.63,42.68,649973.0,41.9307,42.225,41.8228,41.8718,649973.0
2020-10-08 10:30:00,42.69,42.87,42.68,42.84,285157.0,41.8816,42.0582,41.8718,42.0288,285157.0
2020-10-08 11:00:00,42.84,43.26,42.83,42.94,387289.0,42.0288,42.4408,42.019,42.1269,387289.0
2020-10-08 11:30:00,42.94,43.72,42.91,43.52,1241899.0,42.1269,42.8921,42.0975,42.6959,1241899.0
2020-10-08 12:00:00,43.53,43.68,42.92,43.22,1393418.0,42.7057,42.8529,42.1073,42.4016,1393418.0
2020-10-08 12:30:00,43.22,43.5,43.22,43.41,505163.0,42.4016,42.6763,42.4016,42.588,505163.0
2020-10-08 13:00:00,43.41,43.53,43.13,43.19,542696.0,42.588,42.7057,42.3133,42.3722,542696.0
2020-10-08 13:30:00,43.18,43.18,42.5,42.95,837938.0,42.3624,42.3624,41.6952,42.1367,837938.0
2020-10-08 14:00:00,42.95,43.17,42.93,43.11,199923.0,42.1367,42.3525,42.1171,42.2937,199923.0
2020-10-08 14:30:00,43.11,43.13,42.82,42.87,280121.0,42.2937,42.3133,42.0092,42.0582,280121.0
2020-10-08 15:00:00,42.86,42.89,42.52,42.54,391392.0,42.0484,42.0779,41.7149,41.7345,391392.0
2020-10-08 15:30:00,42.54,42.76,42.54,42.74,1118619.0,41.7345,41.9503,41.7345,41.9307,1118619.0
2020-10-09 09:30:00,43.8,44.2,43.39,43.83,2115562.0,42.9706,43.363,42.5684,43.0001,2115562.0
2020-10-09 10:00:00,43.83,43.97,43.47,43.72,820846.0,43.0001,43.1374,42.6469,42.8921,820846.0
2020-10-09 10:30:00,43.72,44.01,43.65,43.84,506213.0,42.8921,43.1766,42.8235,43.0099,506213.0
2020-10-09 11:00:00,43.84,44.25,43.84,44.22,555487.0,43.0099,43.4121,43.0099,43.3827,555487.0
2020-10-09 11:30:00,44.21,44.38,44.15,44.36,563204.0,43.3729,43.5396,43.314,43.52,563204.0
2020-10-09 12:00:00,44.35,44.5,44.3,44.34,452602.0,43.5102,43.6574,43.4612,43.5004,452602.0
2020-10-09 12:30:00,44.35,44.74,44.31,44.73,403280.0,43.5102,43.8928,43.471,43.883,403280.0
2020-10-09 13:00:00,44.73,44.89,44.65,44.87,590152.0,43.883,44.04,43.8045,44.0204,590152.0
2020-10-09 13:30:00,44.86,44.92,44.73,44.89,445226.0,44.0105,44.0694,43.883,44.04,445226.0
2020-10-09 14:00:00,44.89,44.94,44.66,44.72,464876.0,44.04,44.089,43.8143,43.8732,464876.0
2020-10-09 14:30:00,44.72,44.78,44.62,44.7,359066.0,43.8732,43.9321,43.7751,43.8536,359066.0
2020-10-09 15:00:00,44.7,44.83,44.66,44.73,423100.0,43.8536,43.9811,43.8143,43.883,423100.0
2020-10-09 15:30:00,44.73,44.82,44.59,44.7,1267947.0,43.883,43.9713,43.7457,43.8536,1267947.0
2020-10-12 09:30:00,44.9,45.04,44.18,44.39,1804250.0,44.0498,44.1871,43.3434,43.5494,1804250.0
2020-10-12 10:00:00,44.39,44.39,43.77,43.8,799960.0,43.5494,43.5494,42.9412,42.9706,799960.0
2020-10-12 10:30:00,43.8,43.99,43.72,43.74,481440.0,42.9706,43.157,42.8921,42.9118,481440.0
2020-10-12 11:00:00,43.74,43.81,43.46,43.48,505428.0,42.9118,42.9804,42.6371,42.6567,505428.0
2020-10-12 11:30:00,43.48,43.56,42.98,43.16,823688.0,42.6567,42.7352,42.1661,42.3427,823688.0
2020-10-12 12:00:00,43.16,43.47,43.11,43.46,657491.0,42.3427,42.6469,42.2937,42.6371,657491.0
2020-10-12 12:30:00,43.46,43.62,43.37,43.44,474614.0,42.6371,42.794,42.5488,42.6174,474614.0
2020-10-12 13:00:00,43.45,43.49,43.3,43.34,307998.0,42.6272,42.6665,42.4801,42.5193,307998.0
2020-10-12 13:30:00,43.35,43.55,43.3,43.5,353046.0,42.5291,42.7254,42.4801,42.6763,353046.0
2020-10-12 14:00:00,43.5,43.72,43.49,43.72,257764.0,42.6763,42.8921,42.6665,42.8921,257764.0
2020-10-12 14:30:00,43.72,43.94,43.67,43.75,400944.0,42.8921,43.108,42.8431,42.9216,400944.0
2020-10-12 15:00:00,43.75,43.81,43.64,43.71,364040.0,42.9216,42.9804,42.8136,42.8823,364040.0
2020-10-12 15:30:00,43.71,43.78,43.5,43.56,1323513.0,42.8823,42.951,42.6763,42.7352,1323513.0
2020-10-13 09:30:00,43.88,44.08,43.3,43.54,575509.0,43.0491,43.2453,42.4801,42.7155,575509.0
2020-10-13 10:00:00,43.55,43.98,43.38,43.9,424173.0,42.7254,43.1472,42.5586,43.0687,424173.0
2020-10-13 10:30:00,43.88,43.94,43.65,43.93,376242.0,43.0491,43.108,42.8235,43.0982,376242.0
2020-10-13 11:00:00,43.94,44.06,43.85,44.0,240310.0,43.108,43.2257,43.0197,43.1668,240310.0
2020-10-13 11:30:00,44.0,44.13,43.96,44.09,339657.0,43.1668,43.2944,43.1276,43.2551,339657.0
2020-10-13 12:00:00,44.09,44.18,43.99,44.14,241018.0,43.2551,43.3434,43.157,43.3042,241018.0
2020-10-13 12:30:00,44.13,44.24,43.97,44.04,244811.0,43.2944,43.4023,43.1374,43.2061,244811.0
2020-10-13 13:00:00,44.04,44.05,43.81,43.88,245612.0,43.2061,43.2159,42.9804,43.0491,245612.0
2020-10-13 13:30:00,43.87,43.94,43.65,43.68,226585.0,43.0393,43.108,42.8235,42.8529,226585.0
2020-10-13 14:00:00,43.67,43.87,43.64,43.76,208903.0,42.8431,43.0393,42.8136,42.9314,208903.0
2020-10-13 14:30:00,43.77,43.85,43.69,43.82,169279.0,42.9412,43.0197,42.8627,42.9902,169279.0
2020-10-13 15:00:00,43.81,44.03,43.8,43.98,201230.0,42.9804,43.1963,42.9706,43.1472,201230.0
2020-10-13 15:30:00,43.98,44.03,43.73,43.76,932635.0,43.1472,43.1963,42.9019,42.9314,932635.0
2020-10-14 09:30:00,43.98,44.09,43.42,43.43,467924.0,43.1472,43.2551,42.5978,42.6076,467924.0
2020-10-14 10:00:00,43.42,43.56,43.3,43.3,318152.0,42.5978,42.7352,42.4801,42.4801,318152.0
2020-10-14 10:30:00,43.31,43.7,43.19,43.67,462667.0,42.4899,42.8725,42.3722,42.8431,462667.0
2020-10-14 11:00:00,43.66,43.73,43.57,43.62,254156.0,42.8333,42.9019,42.745,42.794,254156.0
2020-10-14 11:30:00,43.61,43.67,43.23,43.24,217780.0,42.7842,42.8431,42.4114,42.4212,217780.0
2020-10-14 12:00:00,43.25,43.38,43.04,43.15,192408.0,42.431,42.5586,42.225,42.3329,192408.0
2020-10-14 12:30:00,43.16,43.36,43.15,43.32,229924.0,42.3427,42.539,42.3329,42.4997,229924.0
2020-10-14 13:00:00,43.32,43.37,43.23,43.32,171472.0,42.4997,42.5488,42.4114,42.4997,171472.0
2020-10-14 13:30:00,43.31,43.47,43.23,43.41,131315.0,42.4899,42.6469,42.4114,42.588,131315.0
2020-10-14 14:00:00,43.4,43.57,43.3,43.34,177151.0,42.5782,42.745,42.4801,42.5193,177151.0
2020-10-14 14:30:00,43.33,43.37,43.22,43.35,182738.0,42.5095,42.5488,42.4016,42.5291,182738.0
2020-10-14 15:00:00,43.35,43.56,43.32,43.48,161785.0,42.5291,42.7352,42.4997,42.6567,161785.0
2020-10-14 15:30:00,43.49,43.54,43.3,43.32,877537.0,42.6665,42.7155,42.4801,42.4997,877537.0
2020-10-15 09:30:00,42.67,43.0,42.54,42.76,610355.0,41.862,42.1858,41.7345,41.9503,610355.0
2020-10-15 10:00:00,42.75,42.83,42.58,42.7,453490.0,41.9405,42.019,41.7737,41.8914,453490.0
2020-10-15 10:30:00,42.7,42.74,42.56,42.7,226284.0,41.8914,41.9307,41.7541,41.8914,226284.0
2020-10-15 11:00:00,42.72,42.85,42.58,42.83,175274.0,41.9111,42.0386,41.7737,42.019,175274.0
2020-10-15 11:30:00,42.83,43.01,42.74,42.76,171930.0,42.019,42.1956,41.9307,41.9503,171930.0
2020-10-15 12:00:00,42.76,42.81,42.68,42.74,110167.0,41.9503,41.9994,41.8718,41.9307,110167.0
2020-10-15 12:30:00,42.74,42.77,42.61,42.77,155512.0,41.9307,41.9601,41.8032,41.9601,155512.0
2020-10-15 13:00:00,42.77,42.83,42.67,42.69,122505.0,41.9601,42.019,41.862,41.8816,122505.0
2020-10-15 13:30:00,42.7,42.83,42.67,42.76,100040.0,41.8914,42.019,41.862,41.9503,100040.0
2020-10-15 14:00:00,42.76,42.86,42.71,42.85,173125.0,41.9503,42.0484,41.9013,42.0386,173125.0
2020-10-15 14:30:00,42.85,42.89,42.78,42.88,137568.0,42.0386,42.0779,41.9699,42.068,137568.0
2020-10-15 15:00:00,42.88,43.05,42.85,43.03,245641.0,42.068,42.2348,42.0386,42.2152,245641.0
2020-10-15 15:30:00,43.03,43.15,42.94,42.95,545197.0,42.2152,42.3329,42.1269,42.1367,545197.0
2020-10-16 09:30:00,43.62,43.71,43.4,43.52,460448.0,42.794,42.8823,42.5782,42.6959,460448.0
2020-10-16 10:00:00,43.52,43.64,43.45,43.62,238905.0,42.6959,42.8136,42.6272,42.794,238905.0
2020-10-16 10:30:00,43.62,43.65,43.2,43.32,183952.0,42.794,42.8235,42.382,42.4997,183952.0
2020-10-16 11:00:00,43.32,43.36,42.92,43.05,178013.0,42.4997,42.539,42.1073,42.2348,178013.0
2020-10-16 11:30:00,43.04,43.24,43.04,43.22,101799.0,42.225,42.4212,42.225,42.4016,101799.0
2020-10-16 12:00:00,43.22,43.26,43.13,43.19,111448.0,42.4016,42.4408,42.3133,42.3722,111448.0
2020-10-16 12:30:00,43.2,43.21,43.02,43.09,131049.0,42.382,42.3918,42.2054,42.2741,131049.0
2020-10-16 13:00:00,43.09,43.24,43.07,43.22,133474.0,42.2741,42.4212,42.2544,42.4016,133474.0
2020-10-16 13:30:00,43.22,43.32,43.17,43.27,277805.0,42.4016,42.4997,42.3525,42.4507,277805.0
2020-10-16 14:00:00,43.27,43.34,43.18,43.29,109899.0,42.4507,42.5193,42.3624,42.4703,109899.0
2020-10-16 14:30:00,43.3,43.4,43.29,43.36,200783.0,42.4801,42.5782,42.4703,42.539,200783.0
2020-10-16 15:00:00,43.36,43.37,43.17,43.2,254700.0,42.539,42.5488,42.3525,42.382,254700.0
2020-10-16 15:30:00,43.2,43.24,42.94,42.97,796662.0,42.382,42.4212,42.1269,42.1563,796662.0
2020-10-19 09:30:00,43.41,43.62,43.12,43.15,453329.0,42.588,42.794,42.3035,42.3329,453329.0
2020-10-19 10:00:00,43.12,43.25,43.02,43.11,306542.0,42.3035,42.431,42.2054,42.2937,306542.0
2020-10-19 10:30:00,43.1,43.12,42.68,42.73,458051.0,42.2839,42.3035,41.8718,41.9209,458051.0
2020-10-19 11:00:00,42.73,42.83,42.56,42.68,353186.0,41.9209,42.019,41.7541,41.8718,353186.0
2020-10-19 11:30:00,42.69,42.77,42.58,42.59,225370.0,41.8816,41.9601,41.7737,41.7835,225370.0
2020-10-19 12:00:00,42.59,42.68,42.5,42.62,363427.0,41.7835,41.8718,41.6952,41.813,363427.0
2020-10-19 12:30:00,42.62,42.73,42.55,42.57,232063.0,41.813,41.9209,41.7443,41.7639,232063.0
2020-10-19 13:00:00,42.57,42.63,42.48,42.52,211428.0,41.7639,41.8228,41.6756,41.7149,211428.0
2020-10-19 13:30:00,42.51,42.57,42.38,42.52,267333.0,41.705,41.7639,41.5775,41.7149,267333.0
2020-10-19 14:00:00,42.51,42.55,42.4,42.45,172786.0,41.705,41.7443,41.5971,41.6462,172786.0
2020-10-19 14:30:00,42.44,42.44,42.08,42.11,350633.0,41.6364,41.6364,41.2832,41.3126,350633.0
2020-10-19 15:00:00,42.09,42.1,41.88,42.0,554366.0,41.293,41.3028,41.087,41.2047,554366.0
2020-10-19 15:30:00,41.99,42.08,41.78,41.86,1640037.0,41.1949,41.2832,40.9889,41.0674,1640037.0
2020-10-20 09:30:00,42.23,42.28,41.99,42.22,497819.0,41.4303,41.4794,41.1949,41.4205,497819.0
2020-10-20 10:00:00,42.21,42.29,41.98,42.17,431819.0,41.4107,41.4892,41.1851,41.3715,431819.0
2020-10-20 10:30:00,42.18,42.33,41.97,41.99,280199.0,41.3813,41.5285,41.1753,41.1949,280199.0
2020-10-20 11:00:00,41.98,42.13,41.84,41.98,233933.0,41.1851,41.3322,41.0477,41.1851,233933.0
2020-10-20 11:30:00,41.96,42.08,41.86,42.05,262131.0,41.1655,41.2832,41.0674,41.2538,262131.0
2020-10-20 12:00:00,42.05,42.06,41.91,41.96,189985.0,41.2538,41.2636,41.1164,41.1655,189985.0
2020-10-20 12:30:00,41.96,42.0,41.85,41.93,174957.0,41.1655,41.2047,41.0575,41.136,174957.0
2020-10-20 13:00:00,41.94,41.98,41.87,41.88,132258.0,41.1458,41.1851,41.0772,41.087,132258.0
2020-10-20 13:30:00,41.87,41.96,41.8,41.9,204384.0,41.0772,41.1655,41.0085,41.1066,204384.0
2020-10-20 14:00:00,41.9,41.94,41.69,41.85,218162.0,41.1066,41.1458,40.9006,41.0575,218162.0
2020-10-20 14:30:00,41.85,41.88,41.62,41.64,276755.0,41.0575,41.087,40.8319,40.8515,276755.0
2020-10-20 15:00:00,41.65,41.71,41.36,41.55,564514.0,40.8613,40.9202,40.5768,40.7632,564514.0
2020-10-20 15:30:00,41.55,41.76,41.44,41.62,681024.0,40.7632,40.9692,40.6553,40.8319,681024.0
2020-10-21 09:30:00,41.56,41.77,41.47,41.56,485590.0,40.773,40.9791,40.6847,40.773,485590.0
2020-10-21 10:00:00,41.57,41.6,41.31,41.36,295670.0,40.7828,40.8123,40.5278,40.5768,295670.0
2020-10-21 10:30:00,41.35,41.36,40.93,40.96,609774.0,40.567,40.5768,40.155,40.1844,609774.0
2020-10-21 11:00:00,40.97,41.14,40.54,40.84,841988.0,40.1942,40.361,39.7723,40.0667,841988.0
2020-10-21 11:30:00,40.84,41.06,40.73,40.89,470842.0,40.0667,40.2825,39.9588,40.1157,470842.0
2020-10-21 12:00:00,40.91,41.05,40.81,40.84,261902.0,40.1353,40.2727,40.0372,40.0667,261902.0
2020-10-21 12:30:00,40.84,40.84,40.54,40.68,416573.0,40.0667,40.0667,39.7723,39.9097,416573.0
2020-10-21 13:00:00,40.68,40.86,40.58,40.75,329681.0,39.9097,40.0863,39.8116,39.9784,329681.0
2020-10-21 13:30:00,40.75,40.94,40.71,40.8,296911.0,39.9784,40.1648,39.9391,40.0274,296911.0
2020-10-21 14:00:00,40.81,40.89,40.69,40.75,345052.0,40.0372,40.1157,39.9195,39.9784,345052.0
2020-10-21 14:30:00,40.75,40.85,40.72,40.78,307782.0,39.9784,40.0765,39.9489,40.0078,307782.0
2020-10-21 15:00:00,40.77,40.8,40.51,40.65,444207.0,39.998,40.0274,39.7429,39.8803,444207.0
2020-10-21 15:30:00,40.65,40.68,40.34,40.4,1098035.0,39.8803,39.9097,39.5761,39.635,1098035.0
2020-10-22 09:30:00,40.51,40.77,40.37,40.58,579465.0,39.7429,39.998,39.6056,39.8116,579465.0
2020-10-22 10:00:00,40.57,40.61,40.18,40.29,518344.0,39.8018,39.841,39.4192,39.5271,518344.0
2020-10-22 10:30:00,40.29,40.31,39.84,40.15,478208.0,39.5271,39.5467,39.0856,39.3897,478208.0
2020-10-22 11:00:00,40.16,40.63,40.12,40.52,336810.0,39.3995,39.8606,39.3603,39.7527,336810.0
2020-10-22 11:30:00,40.53,40.53,40.32,40.42,296882.0,39.7625,39.7625,39.5565,39.6546,296882.0
2020-10-22 12:00:00,40.42,40.62,40.36,40.55,196771.0,39.6546,39.8508,39.5958,39.7822,196771.0
2020-10-22 12:30:00,40.56,40.63,40.42,40.61,140959.0,39.792,39.8606,39.6546,39.841,140959.0
2020-10-22 13:00:00,40.6,40.8,40.58,40.79,165610.0,39.8312,40.0274,39.8116,40.0176,165610.0
2020-10-22 13:30:00,40.79,40.84,40.71,40.79,155252.0,40.0176,40.0667,39.9391,40.0176,155252.0
2020-10-22 14:00:00,40.79,40.94,40.79,40.89,332124.0,40.0176,40.1648,40.0176,40.1157,332124.0
2020-10-22 14:30:00,40.88,41.04,40.83,41.0,290359.0,40.1059,40.2629,40.0569,40.2236,290359.0
2020-10-22 15:00:00,41.01,41.12,40.92,41.12,328441.0,40.2334,40.3414,40.1452,40.3414,328441.0
2020-10-22 15:30:00,41.12,41.25,40.94,41.04,883229.0,40.3414,40.4689,40.1648,40.2629,883229.0
2020-10-23 09:30:00,41.22,41.34,40.65,40.71,413806.0,40.4395,40.5572,39.8803,39.9391,413806.0
2020-10-23 10:00:00,40.72,40.74,40.48,40.69,528954.0,39.9489,39.9686,39.7135,39.9195,528954.0
2020-10-23 10:30:00,40.71,40.93,40.55,40.93,658261.0,39.9391,40.155,39.7822,40.155,658261.0
2020-10-23 11:00:00,40.93,41.21,40.93,41.0,239763.0,40.155,40.4297,40.155,40.2236,239763.0
2020-10-23 11:30:00,41.0,41.14,40.96,41.11,318553.0,40.2236,40.361,40.1844,40.3316,318553.0
2020-10-23 12:00:00,41.12,41.22,41.03,41.14,215602.0,40.3414,40.4395,40.2531,40.361,215602.0
2020-10-23 12:30:00,41.13,41.21,41.03,41.07,255138.0,40.3512,40.4297,40.2531,40.2923,255138.0
2020-10-23 13:00:00,41.06,41.23,41.06,41.13,118211.0,40.2825,40.4493,40.2825,40.3512,118211.0
2020-10-23 13:30:00,41.13,41.41,41.11,41.3,260326.0,40.3512,40.6259,40.3316,40.518,260326.0
2020-10-23 14:00:00,41.3,41.47,41.29,41.4,233391.0,40.518,40.6847,40.5081,40.6161,233391.0
2020-10-23 14:30:00,41.4,41.41,41.25,41.27,210406.0,40.6161,40.6259,40.4689,40.4885,210406.0
2020-10-23 15:00:00,41.26,41.45,41.25,41.42,260269.0,40.4787,40.6651,40.4689,40.6357,260269.0
2020-10-23 15:30:00,41.43,41.47,41.29,41.45,687395.0,40.6455,40.6847,40.5081,40.6651,687395.0
2020-10-26 09:30:00,41.08,41.89,40.91,41.6,586447.0,40.3021,41.0968,40.1353,40.8123,586447.0
2020-10-26 10:00:00,41.61,41.86,41.3,41.31,334911.0,40.8221,41.0674,40.518,40.5278,334911.0
2020-10-26 10:30:00,41.3,41.38,41.1,41.13,256384.0,40.518,40.5964,40.3217,40.3512,256384.0
2020-10-26 11:00:00,41.12,41.13,40.9,41.0,218089.0,40.3414,40.3512,40.1255,40.2236,218089.0
2020-10-26 11:30:00,41.0,41.09,40.87,40.92,205756.0,40.2236,40.3119,40.0961,40.1452,205756.0
2020-10-26 12:00:00,40.92,41.09,40.87,41.02,174684.0,40.1452,40.3119,40.0961,40.2433,174684.0
2020-10-26 12:30:00,41.01,41.01,40.69,40.7,231536.0,40.2334,40.2334,39.9195,39.9293,231536.0
2020-10-26 13:00:00,40.7,40.74,40.48,40.52,322990.0,39.9293,39.9686,39.7135,39.7527,322990.0
2020-10-26 13:30:00,40.52,40.71,40.4,40.69,164503.0,39.7527,39.9391,39.635,39.9195,164503.0
2020-10-26 14:00:00,40.7,40.82,40.62,40.82,138243.0,39.9293,40.047,39.8508,40.047,138243.0
2020-10-26 14:30:00,40.82,40.84,40.67,40.76,178061.0,40.047,40.0667,39.8999,39.9882,178061.0
2020-10-26 15:00:00,40.76,40.82,40.57,40.74,265900.0,39.9882,40.047,39.8018,39.9686,265900.0
2020-10-26 15:30:00,40.75,40.94,40.63,40.9,497949.0,39.9784,40.1648,39.8606,40.1255,497949.0
2020-10-27 09:30:00,41.19,41.58,40.84,41.11,442986.0,40.41,40.7927,40.0667,40.3316,442986.0
2020-10-27 10:00:00,41.1,41.21,40.89,40.93,202767.0,40.3217,40.4297,40.1157,40.155,202767.0
2020-10-27 10:30:00,40.93,41.63,40.9,41.51,538937.0,40.155,40.8417,40.1255,40.724,538937.0
2020-10-27 11:00:00,41.51,41.8,41.49,41.6,432424.0,40.724,41.0085,40.7044,40.8123,432424.0
2020-10-27 11:30:00,41.61,41.61,41.39,41.46,187934.0,40.8221,40.8221,40.6063,40.6749,187934.0
2020-10-27 12:00:00,41.47,41.48,41.26,41.29,156036.0,40.6847,40.6945,40.4787,40.5081,156036.0
2020-10-27 12:30:00,41.3,41.42,41.19,41.26,139983.0,40.518,40.6357,40.41,40.4787,139983.0
2020-10-27 13:00:00,41.26,41.32,41.16,41.3,199192.0,40.4787,40.5376,40.3806,40.518,199192.0
2020-10-27 13:30:00,41.3,41.54,41.29,41.51,147905.0,40.518,40.7534,40.5081,40.724,147905.0
2020-10-27 14:00:00,41.51,41.53,41.41,41.47,128578.0,40.724,40.7436,40.6259,40.6847,128578.0
2020-10-27 14:30:00,41.48,41.63,41.4,41.56,322678.0,40.6945,40.8417,40.6161,40.773,322678.0
2020-10-27 15:00:00,41.57,41.77,41.53,41.76,363110.0,40.7828,40.9791,40.7436,40.9692,363110.0
2020-10-27 15:30:00,41.76,41.8,41.47,41.49,821813.0,40.9692,41.0085,40.6847,40.7044,821813.0
2020-10-28 09:30:00,40.59,40.76,39.9,40.02,695538.0,39.8214,39.9882,39.1445,39.2622,695538.0
2020-10-28 10:00:00,40.02,40.15,39.71,39.77,511088.0,39.2622,39.3897,38.9581,39.0169,511088.0
2020-10-28 10:30:00,39.77,39.91,39.6,39.73,357187.0,39.0169,39.1543,38.8501,38.9777,357187.0
2020-10-28 11:00:00,39.72,39.88,39.59,39.78,332482.0,38.9679,39.1248,38.8403,39.0267,332482.0
2020-10-28 11:30:00,39.79,39.79,39.62,39.71,383852.0,39.0366,39.0366,38.8698,38.9581,383852.0
2020-10-28 12:00:00,39.71,39.94,39.68,39.8,294422.0,38.9581,39.1837,38.9286,39.0464,294422.0
2020-10-28 12:30:00,39.78,39.94,39.67,39.73,208964.0,39.0267,39.1837,38.9188,38.9777,208964.0
2020-10-28 13:00:00,39.72,39.77,39.53,39.69,228245.0,38.9679,39.0169,38.7815,38.9384,228245.0
2020-10-28 13:30:00,39.68,39.85,39.68,39.76,214054.0,38.9286,39.0954,38.9286,39.0071,214054.0
2020-10-28 14:00:00,39.76,39.79,39.56,39.72,319065.0,39.0071,39.0366,38.8109,38.9679,319065.0
2020-10-28 14:30:00,39.72,39.84,39.57,39.82,380056.0,38.9679,39.0856,38.8207,39.066,380056.0
2020-10-28 15:00:00,39.83,39.92,39.57,39.84,391134.0,39.0758,39.1641,38.8207,39.0856,391134.0
2020-10-28 15:30:00,39.84,39.98,39.52,39.53,976017.0,39.0856,39.223,38.7717,38.7815,976017.0
2020-10-29 09:30:00,36.1,36.71,35.3,36.48,7554360.0,35.4164,36.0149,34.6316,35.7892,7554360.0
2020-10-29 10:00:00,36.48,37.18,36.29,36.65,3639889.0,35.7892,36.476,35.6028,35.956,3639889.0
2020-10-29 10:30:00,36.64,38.06,36.61,38.01,2855387.0,35.9462,37.3393,35.9168,37.2903,2855387.0
2020-10-29 11:00:00,38.0,38.49,37.83,38.33,3185868.0,37.2804,37.7612,37.1137,37.6042,3185868.0
2020-10-29 11:30:00,38.34,38.55,37.91,37.97,2190008.0,37.614,37.82,37.1921,37.251,2190008.0
2020-10-29 12:00:00,37.97,38.97,37.95,38.88,1613150.0,37.251,38.2321,37.2314,38.1438,1613150.0
2020-10-29 12:30:00,38.88,39.7,38.79,39.38,2762746.0,38.1438,38.9483,38.0555,38.6343,2762746.0
2020-10-29 13:00:00,39.38,39.38,38.63,38.83,1458933.0,38.6343,38.6343,37.8985,38.0947,1458933.0
2020-10-29 13:30:00,38.82,38.83,38.34,38.45,1087802.0,38.0849,38.0947,37.614,37.7219,1087802.0
2020-10-29 14:00:00,38.45,38.96,38.41,38.95,975708.0,37.7219,38.2223,37.6827,38.2125,975708.0
2020-10-29 14:30:00,38.95,38.95,38.06,38.09,1228532.0,38.2125,38.2125,37.3393,37.3687,1228532.0
2020-10-29 15:00:00,38.1,38.36,38.0,38.14,1477604.0,37.3786,37.6336,37.2804,37.4178,1477604.0
2020-10-29 15:30:00,38.14,38.72,38.05,38.19,4024536.0,37.4178,37.9868,37.3295,37.4668,4024536.0
2020-10-30 09:30:00,38.31,38.68,37.75,37.75,1841134.0,37.5846,37.9476,37.0352,37.0352,1841134.0
2020-10-30 10:00:00,37.75,38.12,37.22,37.3,1538675.0,37.0352,37.3982,36.5152,36.5937,1538675.0
2020-10-30 10:30:00,37.29,37.52,37.08,37.34,1250382.0,36.5839,36.8095,36.3779,36.6329,1250382.0
2020-10-30 11:00:00,37.35,37.63,37.11,37.16,871510.0,36.6428,36.9175,36.4073,36.4564,871510.0
2020-10-30 11:30:00,37.15,37.24,37.05,37.12,740870.0,36.4465,36.5348,36.3484,36.4171,740870.0
2020-10-30 12:00:00,37.11,37.73,37.09,37.72,515568.0,36.4073,37.0156,36.3877,37.0057,515568.0
2020-10-30 12:30:00,37.72,37.76,37.39,37.47,643926.0,37.0057,37.045,36.682,36.7605,643926.0
2020-10-30 13:00:00,37.47,37.59,37.15,37.23,577033.0,36.7605,36.8782,36.4465,36.525,577033.0
2020-10-30 13:30:00,37.23,37.25,37.01,37.14,626114.0,36.525,36.5446,36.3092,36.4367,626114.0
2020-10-30 14:00:00,37.13,37.21,37.01,37.12,778161.0,36.4269,36.5054,36.3092,36.4171,778161.0
2020-10-30 14:30:00,37.12,37.31,37.0,37.28,749620.0,36.4171,36.6035,36.2994,36.5741,749620.0
2020-10-30 15:00:00,37.27,37.37,37.19,37.23,1036198.0,36.5643,36.6624,36.4858,36.525,1036198.0
2020-10-30 15:30:00,37.24,37.53,37.07,37.51,2012735.0,36.5348,36.8193,36.3681,36.7997,2012735.0
2020-11-02 09:30:00,37.85,37.91,37.32,37.52,1236367.0,37.1333,37.1921,36.6133,36.8095,1236367.0
2020-11-02 10:00:00,37.56,37.61,37.19,37.34,952385.0,36.8488,36.8978,36.4858,36.6329,952385.0
2020-11-02 10:30:00,37.34,37.35,36.99,37.21,689936.0,36.6329,36.6428,36.2896,36.5054,689936.0
2020-11-02 11:00:00,37.2,37.27,36.99,37.02,490527.0,36.4956,36.5643,36.2896,36.319,490527.0
2020-11-02 11:30:00,37.03,37.3,36.88,37.24,616866.0,36.3288,36.5937,36.1817,36.5348,616866.0
2020-11-02 12:00:00,37.23,37.35,37.14,37.22,308879.0,36.525,36.6428,36.4367,36.5152,308879.0
2020-11-02 12:30:00,37.23,37.23,36.95,37.05,486283.0,36.525,36.525,36.2503,36.3484,486283.0
2020-11-02 13:00:00,37.04,37.08,36.66,36.73,631630.0,36.3386,36.3779,35.9658,36.0345,631630.0
2020-11-02 13:30:00,36.73,36.8,36.51,36.58,543586.0,36.0345,36.1032,35.8187,35.8873,543586.0
2020-11-02 14:00:00,36.58,36.81,36.56,36.73,456903.0,35.8873,36.113,35.8677,36.0345,456903.0
2020-11-02 14:30:00,36.74,36.9,36.63,36.83,475275.0,36.0443,36.2013,35.9364,36.1326,475275.0
2020-11-02 15:00:00,36.82,36.91,36.69,36.79,642778.0,36.1228,36.2111,35.9953,36.0934,642778.0
2020-11-02 15:30:00,36.79,36.9,36.62,36.9,1056548.0,36.0934,36.2013,35.9266,36.2013,1056548.0
2020-11-03 09:30:00,37.09,37.63,37.02,37.57,726078.0,36.3877,36.9175,36.319,36.8586,726078.0
2020-11-03 10:00:00,37.57,37.64,37.38,37.55,793349.0,36.8586,36.9273,36.6722,36.839,793349.0
2020-11-03 10:30:00,37.55,37.66,37.36,37.58,585144.0,36.839,36.9469,36.6526,36.8684,585144.0
2020-11-03 11:00:00,37.58,37.66,37.18,37.2,440460.0,36.8684,36.9469,36.476,36.4956,440460.0
2020-11-03 11:30:00,37.2,37.32,37.03,37.09,473510.0,36.4956,36.6133,36.3288,36.3877,473510.0
2020-11-03 12:00:00,37.1,37.3,37.02,37.24,410673.0,36.3975,36.5937,36.319,36.5348,410673.0
2020-11-03 12:30:00,37.24,37.34,37.14,37.17,378054.0,36.5348,36.6329,36.4367,36.4662,378054.0
2020-11-03 13:00:00,37.17,37.36,37.14,37.34,425803.0,36.4662,36.6526,36.4367,36.6329,425803.0
2020-11-03 13:30:00,37.35,37.41,37.07,37.15,362543.0,36.6428,36.7016,36.3681,36.4465,362543.0
2020-11-03 14:00:00,37.14,37.41,37.13,37.31,291053.0,36.4367,36.7016,36.4269,36.6035,291053.0
2020-11-03 14:30:00,37.31,37.36,37.25,37.3,358698.0,36.6035,36.6526,36.5446,36.5937,358698.0
2020-11-03 15:00:00,37.3,37.32,37.05,37.23,381039.0,36.5937,36.6133,36.3484,36.525,381039.0
2020-11-03 15:30:00,37.23,37.37,37.11,37.19,1049980.0,36.525,36.6624,36.4073,36.4858,1049980.0
2020-11-04 09:30:00,37.8,38.24,37.37,37.75,1166204.0,37.0842,37.5159,36.6624,37.0352,1166204.0
2020-11-04 10:00:00,37.75,38.6,37.75,38.52,1089676.0,37.0352,37.8691,37.0352,37.7906,1089676.0
2020-11-04 10:30:00,38.52,38.62,38.26,38.44,849483.0,37.7906,37.8887,37.5355,37.7121,849483.0
2020-11-04 11:00:00,38.44,38.47,38.19,38.34,483084.0,37.7121,37.7415,37.4668,37.614,483084.0
2020-11-04 11:30:00,38.35,38.81,38.33,38.79,500079.0,37.6238,38.0751,37.6042,38.0555,500079.0
2020-11-04 12:00:00,38.78,39.03,38.66,38.89,533798.0,38.0457,38.2909,37.9279,38.1536,533798.0
2020-11-04 12:30:00,38.89,38.99,38.68,38.71,436410.0,38.1536,38.2517,37.9476,37.977,436410.0
2020-11-04 13:00:00,38.71,38.85,38.56,38.84,522135.0,37.977,38.1144,37.8298,38.1045,522135.0
2020-11-04 13:30:00,38.85,39.03,38.79,39.01,858563.0,38.1144,38.2909,38.0555,38.2713,858563.0
2020-11-04 14:00:00,39.01,39.49,38.98,39.41,754455.0,38.2713,38.7422,38.2419,38.6637,754455.0
2020-11-04 14:30:00,39.42,39.45,39.16,39.26,719640.0,38.6736,38.703,38.4185,38.5166,719640.0
2020-11-04 15:00:00,39.26,39.3,38.86,38.9,765140.0,38.5166,38.5558,38.1242,38.1634,765140.0
2020-11-04 15:30:00,38.9,39.2,38.85,39.17,1403391.0,38.1634,38.4577,38.1144,38.4283,1403391.0
2020-11-05 09:30:00,40.14,40.5,39.87,40.18,1809165.0,39.3799,39.7331,39.115,39.4192,1809165.0
2020-11-05 10:00:00,40.2,40.74,40.15,40.47,1294753.0,39.4388,39.9686,39.3897,39.7037,1294753.0
2020-11-05 10:30:00,40.48,40.73,40.3,40.57,705530.0,39.7135,39.9588,39.5369,39.8018,705530.0
2020-11-05 11:00:00,40.56,40.61,40.41,40.59,510853.0,39.792,39.841,39.6448,39.8214,510853.0
2020-11-05 11:30:00,40.6,40.87,40.35,40.76,721102.0,39.8312,40.0961,39.5859,39.9882,721102.0
2020-11-05 12:00:00,40.76,41.01,40.69,40.94,664608.0,39.9882,40.2334,39.9195,40.1648,664608.0
2020-11-05 12:30:00,40.95,40.97,40.61,40.74,551070.0,40.1746,40.1942,39.841,39.9686,551070.0
2020-11-05 13:00:00,40.75,40.98,40.74,40.98,456123.0,39.9784,40.204,39.9686,40.204,456123.0
2020-11-05 13:30:00,40.98,41.31,40.87,41.21,530731.0,40.204,40.5278,40.0961,40.4297,530731.0
2020-11-05 14:00:00,41.22,41.3,41.11,41.18,814071.0,40.4395,40.518,40.3316,40.4002,814071.0
2020-11-05 14:30:00,41.18,41.38,41.13,41.36,556746.0,40.4002,40.5964,40.3512,40.5768,556746.0
2020-11-05 15:00:00,41.37,41.46,41.22,41.31,607280.0,40.5866,40.6749,40.4395,40.5278,607280.0
2020-11-05 15:30:00,41.31,41.54,41.14,41.5,1534547.0,40.5278,40.7534,40.361,40.7142,1534547.0
2020-11-06 09:30:00,41.42,41.58,40.99,41.47,1087373.0,40.6357,40.7927,40.2138,40.6847,1087373.0
2020-11-06 10:00:00,41.48,42.59,41.48,42.51,1354273.0,40.6945,41.7835,40.6945,41.705,1354273.0
2020-11-06 10:30:00,42.5,43.12,42.28,42.84,1707954.0,41.6952,42.3035,41.4794,42.0288,1707954.0
2020-11-06 11:00:00,42.84,43.32,42.83,43.07,937450.0,42.0288,42.4997,42.019,42.2544,937450.0
2020-11-06 11:30:00,43.06,43.45,43.0,43.27,548015.0,42.2446,42.6272,42.1858,42.4507,548015.0
2020-11-06 12:00:00,43.27,43.47,43.12,43.26,591151.0,42.4507,42.6469,42.3035,42.4408,591151.0
2020-11-06 12:30:00,43.27,43.82,43.27,43.82,1250966.0,42.4507,42.9902,42.4507,42.9902,1250966.0
2020-11-06 13:00:00,43.82,44.16,43.61,43.97,885340.0,42.9902,43.3238,42.7842,43.1374,885340.0
2020-11-06 13:30:00,43.97,44.37,43.91,44.26,1100050.0,43.1374,43.5298,43.0785,43.4219,1100050.0
2020-11-06 14:00:00,44.26,44.38,43.89,43.91,739222.0,43.4219,43.5396,43.0589,43.0785,739222.0
2020-11-06 14:30:00,43.92,44.19,43.82,44.18,624184.0,43.0883,43.3532,42.9902,43.3434,624184.0
2020-11-06 15:00:00,44.18,45.48,44.09,45.48,2891133.0,43.3434,44.6188,43.2551,44.6188,2891133.0
2020-11-06 15:30:00,45.48,45.82,44.86,45.13,4915216.0,44.6188,44.9524,44.0105,44.2754,4915216.0
2020-11-09 09:30:00,45.61,45.61,43.06,43.18,2163185.0,44.7463,44.7463,42.2446,42.3624,2163185.0
2020-11-09 10:00:00,43.2,44.26,43.14,44.01,1518779.0,42.382,43.4219,42.3231,43.1766,1518779.0
2020-11-09 10:30:00,44.02,44.4,43.78,43.92,845967.0,43.1865,43.5593,42.951,43.0883,845967.0
2020-11-09 11:00:00,43.93,43.93,43.15,43.27,885542.0,43.0982,43.0982,42.3329,42.4507,885542.0
2020-11-09 11:30:00,43.25,43.45,43.05,43.14,622122.0,42.431,42.6272,42.2348,42.3231,622122.0
2020-11-09 12:00:00,43.14,43.3,42.55,42.62,917931.0,42.3231,42.4801,41.7443,41.813,917931.0
2020-11-09 12:30:00,42.63,42.89,42.52,42.87,531428.0,41.8228,42.0779,41.7149,42.0582,531428.0
2020-11-09 13:00:00,42.87,43.34,42.75,42.8,550548.0,42.0582,42.5193,41.9405,41.9896,550548.0
2020-11-09 13:30:00,42.8,42.97,42.72,42.87,314699.0,41.9896,42.1563,41.9111,42.0582,314699.0
2020-11-09 14:00:00,42.88,42.93,42.53,42.66,636272.0,42.068,42.1171,41.7247,41.8522,636272.0
2020-11-09 14:30:00,42.65,42.67,42.28,42.55,907290.0,41.8424,41.862,41.4794,41.7443,907290.0
2020-11-09 15:00:00,42.54,43.04,42.52,42.82,663736.0,41.7345,42.225,41.7149,42.0092,663736.0
2020-11-09 15:30:00,42.82,42.87,42.13,42.21,1723997.0,42.0092,42.0582,41.3322,41.4107,1723997.0
2020-11-10 09:30:00,41.9,42.07,40.46,40.69,1377751.0,41.1066,41.2734,39.6939,39.9195,1377751.0
2020-11-10 10:00:00,40.7,40.71,39.43,39.49,1895560.0,39.9293,39.9391,38.6834,38.7422,1895560.0
2020-11-10 10:30:00,39.48,40.2,39.41,40.13,1318774.0,38.7324,39.4388,38.6637,39.3701,1318774.0
2020-11-10 11:00:00,40.13,40.45,39.91,40.36,880535.0,39.3701,39.6841,39.1543,39.5958,880535.0
2020-11-10 11:30:00,40.35,41.1,40.35,40.74,813059.0,39.5859,40.3217,39.5859,39.9686,813059.0
2020-11-10 12:00:00,40.74,40.86,40.5,40.51,557020.0,39.9686,40.0863,39.7331,39.7429,557020.0
2020-11-10 12:30:00,40.5,40.75,40.32,40.35,515615.0,39.7331,39.9784,39.5565,39.5859,515615.0
2020-11-10 13:00:00,40.35,40.63,39.94,40.04,635695.0,39.5859,39.8606,39.1837,39.2818,635695.0
2020-11-10 13:30:00,40.03,40.18,39.84,40.04,512812.0,39.272,39.4192,39.0856,39.2818,512812.0
2020-11-10 14:00:00,40.04,40.3,39.98,40.13,438728.0,39.2818,39.5369,39.223,39.3701,438728.0
2020-11-10 14:30:00,40.13,40.45,40.12,40.23,460651.0,39.3701,39.6841,39.3603,39.4682,460651.0
2020-11-10 15:00:00,40.21,40.34,40.06,40.23,672229.0,39.4486,39.5761,39.3014,39.4682,672229.0
2020-11-10 15:30:00,40.22,40.42,40.13,40.32,1111066.0,39.4584,39.6546,39.3701,39.5565,1111066.0
2020-11-11 09:30:00,41.06,42.54,41.05,42.4,1527351.0,40.2825,41.7345,40.2727,41.5971,1527351.0
2020-11-11 10:00:00,42.4,42.92,42.39,42.76,932916.0,41.5971,42.1073,41.5873,41.9503,932916.0
2020-11-11 10:30:00,42.76,42.81,42.02,42.25,681388.0,41.9503,41.9994,41.2243,41.45,681388.0
2020-11-11 11:00:00,42.24,42.25,41.82,41.95,578903.0,41.4402,41.45,41.0281,41.1556,578903.0
2020-11-11 11:30:00,41.95,42.31,41.84,42.23,482862.0,41.1556,41.5088,41.0477,41.4303,482862.0
2020-11-11 12:00:00,42.23,42.23,41.99,42.02,399618.0,41.4303,41.4303,41.1949,41.2243,399618.0
2020-11-11 12:30:00,42.03,42.09,41.71,41.76,426749.0,41.2341,41.293,40.9202,40.9692,426749.0
2020-11-11 13:00:00,41.76,42.03,41.75,41.97,257082.0,40.9692,41.2341,40.9594,41.1753,257082.0
2020-11-11 13:30:00,41.97,42.29,41.97,42.07,598414.0,41.1753,41.4892,41.1753,41.2734,598414.0
2020-11-11 14:00:00,42.07,42.31,41.91,42.07,529091.0,41.2734,41.5088,41.1164,41.2734,529091.0
2020-11-11 14:30:00,42.07,42.2,41.95,42.05,375847.0,41.2734,41.4009,41.1556,41.2538,375847.0
2020-11-11 15:00:00,42.05,42.34,42.04,42.07,378070.0,41.2538,41.5383,41.2439,41.2734,378070.0
2020-11-11 15:30:00,42.07,42.36,41.98,42.27,926383.0,41.2734,41.5579,41.1851,41.4696,926383.0
2020-11-12 09:30:00,42.1,42.27,41.83,42.05,564938.0,41.3028,41.4696,41.0379,41.2538,564938.0
2020-11-12 10:00:00,42.05,42.35,41.98,42.2,304586.0,41.2538,41.5481,41.1851,41.4009,304586.0
2020-11-12 10:30:00,42.2,42.45,42.09,42.12,311655.0,41.4009,41.6462,41.293,41.3224,311655.0
2020-11-12 11:00:00,42.12,42.27,41.88,42.05,245962.0,41.3224,41.4696,41.087,41.2538,245962.0
2020-11-12 11:30:00,42.06,42.15,41.82,42.14,288163.0,41.2636,41.3519,41.0281,41.3421,288163.0
2020-11-12 12:00:00,42.13,42.23,41.85,41.85,237681.0,41.3322,41.4303,41.0575,41.0575,237681.0
2020-11-12 12:30:00,41.85,41.95,41.53,41.76,301886.0,41.0575,41.1556,40.7436,40.9692,301886.0
2020-11-12 13:00:00,41.77,41.83,41.6,41.6,340003.0,40.9791,41.0379,40.8123,40.8123,340003.0
2020-11-12 13:30:00,41.6,41.84,41.52,41.73,280694.0,40.8123,41.0477,40.7338,40.9398,280694.0
2020-11-12 14:00:00,41.74,41.78,41.62,41.65,193254.0,40.9496,40.9889,40.8319,40.8613,193254.0
2020-11-12 14:30:00,41.65,41.74,41.49,41.52,342341.0,40.8613,40.9496,40.7044,40.7338,342341.0
2020-11-12 15:00:00,41.52,41.59,41.29,41.47,545878.0,40.7338,40.8025,40.5081,40.6847,545878.0
2020-11-12 15:30:00,41.46,41.77,41.41,41.6,934749.0,40.6749,40.9791,40.6259,40.8123,934749.0
2020-11-13 09:30:00,43.19,43.95,42.89,43.88,1489413.0,42.3722,43.1178,42.0779,43.0491,1489413.0
2020-11-13 10:00:00,43.87,43.92,43.25,43.5,706233.0,43.0393,43.0883,42.431,42.6763,706233.0
2020-11-13 10:30:00,43.51,43.52,42.69,42.81,640848.0,42.6861,42.6959,41.8816,41.9994,640848.0
2020-11-13 11:00:00,42.83,43.09,42.8,42.96,542060.0,42.019,42.2741,41.9896,42.1465,542060.0
2020-11-13 11:30:00,42.96,43.19,42.91,43.16,649742.0,42.1465,42.3722,42.0975,42.3427,649742.0
2020-11-13 12:00:00,43.15,43.43,43.15,43.27,352321.0,42.3329,42.6076,42.3329,42.4507,352321.0
2020-11-13 12:30:00,43.28,43.3,43.08,43.15,212970.0,42.4605,42.4801,42.2643,42.3329,212970.0
2020-11-13 13:00:00,43.16,43.31,43.1,43.25,335753.0,42.3427,42.4899,42.2839,42.431,335753.0
2020-11-13 13:30:00,43.25,43.29,42.92,42.93,328539.0,42.431,42.4703,42.1073,42.1171,328539.0
2020-11-13 14:00:00,42.94,43.13,42.9,43.04,307514.0,42.1269,42.3133,42.0877,42.225,307514.0
2020-11-13 14:30:00,43.05,43.21,42.98,43.18,237853.0,42.2348,42.3918,42.1661,42.3624,237853.0
2020-11-13 15:00:00,43.18,43.19,42.98,43.07,280682.0,42.3624,42.3722,42.1661,42.2544,280682.0
2020-11-13 15:30:00,43.07,43.3,43.04,43.27,1012159.0,42.2544,42.4801,42.225,42.4507,1012159.0
2020-11-16 09:30:00,43.5,43.6,42.8,42.99,729730.0,42.6763,42.7744,41.9896,42.176,729730.0
2020-11-16 10:00:00,43.0,43.65,42.97,43.37,445258.0,42.1858,42.8235,42.1563,42.5488,445258.0
2020-11-16 10:30:00,43.37,43.58,43.3,43.57,291343.0,42.5488,42.7548,42.4801,42.745,291343.0
2020-11-16 11:00:00,43.57,43.82,43.44,43.45,316637.0,42.745,42.9902,42.6174,42.6272,316637.0
2020-11-16 11:30:00,43.45,43.45,43.22,43.35,377962.0,42.6272,42.6272,42.4016,42.5291,377962.0
2020-11-16 12:00:00,43.34,43.38,43.06,43.22,322954.0,42.5193,42.5586,42.2446,42.4016,322954.0
2020-11-16 12:30:00,43.21,43.22,43.05,43.15,230847.0,42.3918,42.4016,42.2348,42.3329,230847.0
2020-11-16 13:00:00,43.14,43.16,42.87,42.87,210724.0,42.3231,42.3427,42.0582,42.0582,210724.0
2020-11-16 13:30:00,42.87,42.92,42.68,42.77,361427.0,42.0582,42.1073,41.8718,41.9601,361427.0
2020-11-16 14:00:00,42.77,42.98,42.69,42.95,263580.0,41.9601,42.1661,41.8816,42.1367,263580.0
2020-11-16 14:30:00,42.95,43.08,42.91,43.06,219365.0,42.1367,42.2643,42.0975,42.2446,219365.0
2020-11-16 15:00:00,43.05,43.1,42.96,43.03,236240.0,42.2348,42.2839,42.1465,42.2152,236240.0
2020-11-16 15:30:00,43.02,43.36,42.97,43.3,1140837.0,42.2054,42.539,42.1563,42.4801,1140837.0
2020-11-17 09:30:00,43.15,43.27,42.53,42.7,477810.0,42.3329,42.4507,41.7247,41.8914,477810.0
2020-11-17 10:00:00,42.7,43.22,42.69,43.14,265297.0,41.8914,42.4016,41.8816,42.3231,265297.0
2020-11-17 10:30:00,43.15,43.45,43.15,43.32,334533.0,42.3329,42.6272,42.3329,42.4997,334533.0
2020-11-17 11:00:00,43.31,43.34,42.91,43.01,256996.0,42.4899,42.5193,42.0975,42.1956,256996.0
2020-11-17 11:30:00,43.02,43.33,42.98,43.25,225161.0,42.2054,42.5095,42.1661,42.431,225161.0
2020-11-17 12:00:00,43.25,43.28,43.13,43.18,176001.0,42.431,42.4605,42.3133,42.3624,176001.0
2020-11-17 12:30:00,43.19,43.33,43.13,43.27,217156.0,42.3722,42.5095,42.3133,42.4507,217156.0
2020-11-17 13:00:00,43.27,43.29,43.18,43.25,187104.0,42.4507,42.4703,42.3624,42.431,187104.0
2020-11-17 13:30:00,43.25,43.35,43.1,43.23,157432.0,42.431,42.5291,42.2839,42.4114,157432.0
2020-11-17 14:00:00,43.23,43.33,43.19,43.2,154233.0,42.4114,42.5095,42.3722,42.382,154233.0
2020-11-17 14:30:00,43.21,43.26,43.07,43.07,185582.0,42.3918,42.4408,42.2544,42.2544,185582.0
2020-11-17 15:00:00,43.08,43.11,42.76,42.84,354597.0,42.2643,42.2937,41.9503,42.0288,354597.0
2020-11-17 15:30:00,42.84,43.08,42.79,42.97,639521.0,42.0288,42.2643,41.9797,42.1563,639521.0
2020-11-18 09:30:00,42.9,43.23,42.73,42.95,437497.0,42.0877,42.4114,41.9209,42.1367,437497.0
2020-11-18 10:00:00,42.95,43.2,42.8,43.01,259714.0,42.1367,42.382,41.9896,42.1956,259714.0
2020-11-18 10:30:00,43.02,43.23,43.0,43.18,222606.0,42.2054,42.4114,42.1858,42.3624,222606.0
2020-11-18 11:00:00,43.18,43.22,43.07,43.16,205595.0,42.3624,42.4016,42.2544,42.3427,205595.0
2020-11-18 11:30:00,43.16,43.26,43.12,43.24,101768.0,42.3427,42.4408,42.3035,42.4212,101768.0
2020-11-18 12:00:00,43.25,43.55,43.25,43.48,316272.0,42.431,42.7254,42.431,42.6567,316272.0
2020-11-18 12:30:00,43.51,43.62,43.46,43.48,145864.0,42.6861,42.794,42.6371,42.6567,145864.0
2020-11-18 13:00:00,43.48,43.49,43.31,43.32,132523.0,42.6567,42.6665,42.4899,42.4997,132523.0
2020-11-18 13:30:00,43.33,43.33,43.1,43.18,167128.0,42.5095,42.5095,42.2839,42.3624,167128.0
2020-11-18 14:00:00,43.19,43.24,43.07,43.11,172161.0,42.3722,42.4212,42.2544,42.2937,172161.0
2020-11-18 14:30:00,43.11,43.31,43.1,43.25,200242.0,42.2937,42.4899,42.2839,42.431,200242.0
2020-11-18 15:00:00,43.26,43.43,43.22,43.39,208675.0,42.4408,42.6076,42.4016,42.5684,208675.0
2020-11-18 15:30:00,43.4,43.42,43.03,43.09,662648.0,42.5782,42.5978,42.2152,42.2741,662648.0
2020-11-19 09:30:00,43.0,43.64,42.78,43.63,525700.0,42.1858,42.8136,41.9699,42.8038,525700.0
2020-11-19 10:00:00,43.62,43.97,43.55,43.86,431914.0,42.794,43.1374,42.7254,43.0295,431914.0
2020-11-19 10:30:00,43.87,43.94,43.73,43.84,171268.0,43.0393,43.108,42.9019,43.0099,171268.0
2020-11-19 11:00:00,43.84,44.41,43.84,44.3,465796.0,43.0099,43.5691,43.0099,43.4612,465796.0
2020-11-19 11:30:00,44.31,44.35,44.12,44.13,252094.0,43.471,43.5102,43.2846,43.2944,252094.0
2020-11-19 12:00:00,44.14,44.27,43.95,44.01,203674.0,43.3042,43.4317,43.1178,43.1766,203674.0
2020-11-19 12:30:00,44.01,44.06,43.83,43.9,205187.0,43.1766,43.2257,43.0001,43.0687,205187.0
2020-11-19 13:00:00,43.91,44.01,43.85,43.98,163706.0,43.0785,43.1766,43.0197,43.1472,163706.0
2020-11-19 13:30:00,43.99,44.04,43.85,43.98,213804.0,43.157,43.2061,43.0197,43.1472,213804.0
2020-11-19 14:00:00,43.98,44.0,43.76,43.84,179500.0,43.1472,43.1668,42.9314,43.0099,179500.0
2020-11-19 14:30:00,43.84,44.04,43.78,43.95,251259.0,43.0099,43.2061,42.951,43.1178,251259.0
2020-11-19 15:00:00,43.95,44.0,43.81,43.91,278364.0,43.1178,43.1668,42.9804,43.0785,278364.0
2020-11-19 15:30:00,43.91,44.2,43.91,44.18,705317.0,43.0785,43.363,43.0785,43.3434,705317.0
2020-11-20 09:30:00,44.29,44.47,44.14,44.4,348446.0,43.4513,43.6279,43.3042,43.5593,348446.0
2020-11-20 10:00:00,44.41,44.72,44.36,44.6,342690.0,43.5691,43.8732,43.52,43.7555,342690.0
2020-11-20 10:30:00,44.6,44.76,44.5,44.69,376383.0,43.7555,43.9124,43.6574,43.8438,376383.0
2020-11-20 11:00:00,44.69,44.82,44.5,44.52,337285.0,43.8438,43.9713,43.6574,43.677,337285.0
2020-11-20 11:30:00,44.52,44.57,44.31,44.33,335496.0,43.677,43.726,43.471,43.4906,335496.0
2020-11-20 12:00:00,44.32,44.64,44.29,44.64,206275.0,43.4808,43.7947,43.4513,43.7947,206275.0
2020-11-20 12:30:00,44.64,44.69,44.47,44.5,156368.0,43.7947,43.8438,43.6279,43.6574,156368.0
2020-11-20 13:00:00,44.49,44.56,44.41,44.48,138250.0,43.6476,43.7162,43.5691,43.6377,138250.0
2020-11-20 13:30:00,44.48,44.48,44.35,44.42,163087.0,43.6377,43.6377,43.5102,43.5789,163087.0
2020-11-20 14:00:00,44.43,44.49,44.4,44.48,125210.0,43.5887,43.6476,43.5593,43.6377,125210.0
2020-11-20 14:30:00,44.49,44.5,44.36,44.42,217655.0,43.6476,43.6574,43.52,43.5789,217655.0
2020-11-20 15:00:00,44.43,44.48,44.23,44.32,333307.0,43.5887,43.6377,43.3925,43.4808,333307.0
2020-11-20 15:30:00,44.32,44.43,43.94,43.97,910143.0,43.4808,43.5887,43.108,43.1374,910143.0
2020-11-23 09:30:00,44.17,44.78,44.17,44.47,550399.0,43.3336,43.9321,43.3336,43.6279,550399.0
2020-11-23 10:00:00,44.46,44.47,43.9,43.95,482891.0,43.6181,43.6279,43.0687,43.1178,482891.0
2020-11-23 10:30:00,43.95,44.17,43.81,44.13,435278.0,43.1178,43.3336,42.9804,43.2944,435278.0
2020-11-23 11:00:00,44.13,44.16,43.51,43.73,338985.0,43.2944,43.3238,42.6861,42.9019,338985.0
2020-11-23 11:30:00,43.72,44.09,43.68,44.0,188958.0,42.8921,43.2551,42.8529,43.1668,188958.0
2020-11-23 12:00:00,43.99,44.01,43.84,43.93,203260.0,43.157,43.1766,43.0099,43.0982,203260.0
2020-11-23 12:30:00,43.93,43.93,43.77,43.88,161449.0,43.0982,43.0982,42.9412,43.0491,161449.0
2020-11-23 13:00:00,43.89,44.32,43.88,44.29,238941.0,43.0589,43.4808,43.0491,43.4513,238941.0
2020-11-23 13:30:00,44.29,44.5,44.25,44.47,231667.0,43.4513,43.6574,43.4121,43.6279,231667.0
2020-11-23 14:00:00,44.46,44.48,44.28,44.33,195971.0,43.6181,43.6377,43.4415,43.4906,195971.0
2020-11-23 14:30:00,44.33,44.63,44.31,44.62,229337.0,43.4906,43.7849,43.471,43.7751,229337.0
2020-11-23 15:00:00,44.63,44.76,44.61,44.64,321734.0,43.7849,43.9124,43.7653,43.7947,321734.0
2020-11-23 15:30:00,44.65,44.7,44.52,44.59,763985.0,43.8045,43.8536,43.677,43.7457,763985.0
2020-11-24 09:30:00,44.95,45.01,43.78,44.16,624780.0,44.0988,44.1577,42.951,43.3238,624780.0
2020-11-24 10:00:00,44.16,44.56,44.16,44.22,400920.0,43.3238,43.7162,43.3238,43.3827,400920.0
2020-11-24 10:30:00,44.22,44.7,44.19,44.62,420841.0,43.3827,43.8536,43.3532,43.7751,420841.0
2020-11-24 11:00:00,44.63,44.86,44.63,44.71,269059.0,43.7849,44.0105,43.7849,43.8634,269059.0
2020-11-24 11:30:00,44.71,44.74,44.55,44.62,223982.0,43.8634,43.8928,43.7064,43.7751,223982.0
2020-11-24 12:00:00,44.63,44.68,44.48,44.68,182414.0,43.7849,43.834,43.6377,43.834,182414.0
2020-11-24 12:30:00,44.69,44.7,44.47,44.62,160976.0,43.8438,43.8536,43.6279,43.7751,160976.0
2020-11-24 13:00:00,44.63,44.75,44.57,44.71,157750.0,43.7849,43.9026,43.726,43.8634,157750.0
2020-11-24 13:30:00,44.71,44.84,44.71,44.78,185072.0,43.8634,43.9909,43.8634,43.9321,185072.0
2020-11-24 14:00:00,44.77,44.85,44.54,44.56,186562.0,43.9223,44.0007,43.6966,43.7162,186562.0
2020-11-24 14:30:00,44.56,44.79,44.56,44.75,164399.0,43.7162,43.9419,43.7162,43.9026,164399.0
2020-11-24 15:00:00,44.75,44.84,44.66,44.82,210353.0,43.9026,43.9909,43.8143,43.9713,210353.0
2020-11-24 15:30:00,44.82,44.84,44.57,44.84,691577.0,43.9713,43.9909,43.726,43.9909,691577.0
2020-11-25 09:30:00,44.83,45.2,44.8,45.13,500717.0,43.9811,44.3441,43.9517,44.2754,500717.0
2020-11-25 10:00:00,45.16,45.17,44.57,44.64,373451.0,44.3049,44.3147,43.726,43.7947,373451.0
2020-11-25 10:30:00,44.66,44.73,44.36,44.54,332645.0,43.8143,43.883,43.52,43.6966,332645.0
2020-11-25 11:00:00,44.54,44.66,44.51,44.57,218792.0,43.6966,43.8143,43.6672,43.726,218792.0
2020-11-25 11:30:00,44.57,44.73,44.52,44.71,180118.0,43.726,43.883,43.677,43.8634,180118.0
2020-11-25 12:00:00,44.7,44.76,44.6,44.64,231042.0,43.8536,43.9124,43.7555,43.7947,231042.0
2020-11-25 12:30:00,44.64,44.9,44.58,44.87,185852.0,43.7947,44.0498,43.7358,44.0204,185852.0
2020-11-25 13:00:00,44.86,44.92,44.62,44.62,155324.0,44.0105,44.0694,43.7751,43.7751,155324.0
2020-11-25 13:30:00,44.61,44.73,44.47,44.69,179114.0,43.7653,43.883,43.6279,43.8438,179114.0
2020-11-25 14:00:00,44.69,44.75,44.54,44.64,134578.0,43.8438,43.9026,43.6966,43.7947,134578.0
2020-11-25 14:30:00,44.64,44.84,44.61,44.78,174534.0,43.7947,43.9909,43.7653,43.9321,174534.0
2020-11-25 15:00:00,44.78,44.88,44.72,44.82,189612.0,43.9321,44.0302,43.8732,43.9713,189612.0
2020-11-25 15:30:00,44.83,44.84,44.57,44.59,524176.0,43.9811,43.9909,43.726,43.7457,524176.0
2020-11-27 09:30:00,44.81,45.44,44.81,45.36,404246.0,43.9615,44.5796,43.9615,44.5011,404246.0
2020-11-27 10:00:00,45.37,45.46,45.2,45.38,286560.0,44.5109,44.5992,44.3441,44.5207,286560.0
2020-11-27 10:30:00,45.39,45.58,45.26,45.41,210720.0,44.5305,44.7169,44.403,44.5501,210720.0
2020-11-27 11:00:00,45.41,45.49,45.16,45.2,271812.0,44.5501,44.6286,44.3049,44.3441,271812.0
2020-11-27 11:30:00,45.21,45.21,44.93,45.06,317543.0,44.3539,44.3539,44.0792,44.2068,317543.0
2020-11-27 12:00:00,45.06,45.17,44.99,45.16,241954.0,44.2068,44.3147,44.1381,44.3049,241954.0
2020-11-27 12:30:00,45.15,45.17,44.98,45.1,439873.0,44.2951,44.3147,44.1283,44.246,439873.0
2020-11-30 09:30:00,45.62,45.88,45.31,45.63,786974.0,44.7562,45.0112,44.452,44.766,786974.0
2020-11-30 10:00:00,45.64,46.03,45.28,45.29,504282.0,44.7758,45.1584,44.4226,44.4324,504282.0
2020-11-30 10:30:00,45.28,45.37,44.52,44.99,498482.0,44.4226,44.5109,43.677,44.1381,498482.0
2020-11-30 11:00:00,44.99,45.44,44.93,45.39,230511.0,44.1381,44.5796,44.0792,44.5305,230511.0
2020-11-30 11:30:00,45.37,45.68,45.34,45.58,222230.0,44.5109,44.815,44.4815,44.7169,222230.0
2020-11-30 12:00:00,45.57,45.65,45.4,45.59,166328.0,44.7071,44.7856,44.5403,44.7267,166328.0
2020-11-30 12:30:00,45.59,45.67,45.47,45.57,203453.0,44.7267,44.8052,44.609,44.7071,203453.0
2020-11-30 13:00:00,45.57,45.66,45.45,45.5,190166.0,44.7071,44.7954,44.5894,44.6384,190166.0
2020-11-30 13:30:00,45.5,45.66,45.48,45.6,179422.0,44.6384,44.7954,44.6188,44.7365,179422.0
2020-11-30 14:00:00,45.6,45.94,45.57,45.88,234643.0,44.7365,45.0701,44.7071,45.0112,234643.0
2020-11-30 14:30:00,45.88,46.08,45.85,46.07,372350.0,45.0112,45.2074,44.9818,45.1976,372350.0
2020-11-30 15:00:00,46.08,46.2,46.0,46.03,445798.0,45.2074,45.3252,45.129,45.1584,445798.0
2020-11-30 15:30:00,46.03,46.38,45.99,46.3,981419.0,45.1584,45.5018,45.1191,45.4233,981419.0
2020-12-01 09:30:00,46.78,46.93,46.21,46.85,923879.0,45.8942,46.0414,45.335,45.9629,923879.0
2020-12-01 10:00:00,46.88,47.21,46.61,46.77,691916.0,45.9923,46.316,45.7274,45.8844,691916.0
2020-12-01 10:30:00,46.77,46.8,46.22,46.43,440747.0,45.8844,45.9138,45.3448,45.5508,440747.0
2020-12-01 11:00:00,46.42,47.0,46.4,46.98,266560.0,45.541,46.11,45.5214,46.0904,266560.0
2020-12-01 11:30:00,46.97,47.03,46.7,46.9,338189.0,46.0806,46.1395,45.8157,46.0119,338189.0
2020-12-01 12:00:00,46.89,47.1,46.85,47.09,414858.0,46.0021,46.2081,45.9629,46.1983,414858.0
2020-12-01 12:30:00,47.09,47.13,46.74,46.78,368038.0,46.1983,46.2376,45.8549,45.8942,368038.0
2020-12-01 13:00:00,46.78,46.91,46.56,46.69,367971.0,45.8942,46.0217,45.6784,45.8059,367971.0
2020-12-01 13:30:00,46.7,46.7,46.4,46.69,292795.0,45.8157,45.8157,45.5214,45.8059,292795.0
2020-12-01 14:00:00,46.68,46.72,46.51,46.53,227776.0,45.7961,45.8353,45.6293,45.6489,227776.0
2020-12-01 14:30:00,46.52,46.78,46.41,46.6,470929.0,45.6391,45.8942,45.5312,45.7176,470929.0
2020-12-01 15:00:00,46.6,46.7,46.48,46.7,394304.0,45.7176,45.8157,45.5999,45.8157,394304.0
2020-12-01 15:30:00,46.69,46.79,46.52,46.63,819844.0,45.8059,45.904,45.6391,45.747,819844.0
2020-12-02 09:30:00,46.47,46.59,45.95,46.32,724659.0,45.5901,45.7078,45.0799,45.4429,724659.0
2020-12-02 10:00:00,46.31,46.44,46.1,46.17,585687.0,45.4331,45.5606,45.2271,45.2957,585687.0
2020-12-02 10:30:00,46.16,46.57,46.15,46.33,422705.0,45.2859,45.6882,45.2761,45.4527,422705.0
2020-12-02 11:00:00,46.33,46.67,46.23,46.28,417468.0,45.4527,45.7863,45.3546,45.4037,417468.0
2020-12-02 11:30:00,46.28,46.28,46.0,46.09,300013.0,45.4037,45.4037,45.129,45.2173,300013.0
2020-12-02 12:00:00,46.09,46.28,46.08,46.13,300231.0,45.2173,45.4037,45.2074,45.2565,300231.0
2020-12-02 12:30:00,46.13,46.22,46.03,46.13,306515.0,45.2565,45.3448,45.1584,45.2565,306515.0
2020-12-02 13:00:00,46.14,46.25,45.86,45.86,183182.0,45.2663,45.3742,44.9916,44.9916,183182.0
2020-12-02 13:30:00,45.87,45.9,45.68,45.76,282775.0,45.0014,45.0309,44.815,44.8935,282775.0
2020-12-02 14:00:00,45.76,45.9,45.67,45.74,290119.0,44.8935,45.0309,44.8052,44.8739,290119.0
2020-12-02 14:30:00,45.74,45.83,45.66,45.77,252325.0,44.8739,44.9622,44.7954,44.9033,252325.0
2020-12-02 15:00:00,45.76,45.8,45.45,45.48,482220.0,44.8935,44.9327,44.5894,44.6188,482220.0
2020-12-02 15:30:00,45.48,45.7,45.47,45.61,932218.0,44.6188,44.8346,44.609,44.7463,932218.0
2020-12-03 09:30:00,45.81,45.95,45.23,45.47,962848.0,44.9426,45.0799,44.3735,44.609,962848.0
2020-12-03 10:00:00,45.46,45.61,45.3,45.38,492270.0,44.5992,44.7463,44.4422,44.5207,492270.0
2020-12-03 10:30:00,45.37,45.72,45.26,45.32,616412.0,44.5109,44.8543,44.403,44.4618,616412.0
2020-12-03 11:00:00,45.31,45.44,45.2,45.4,321379.0,44.452,44.5796,44.3441,44.5403,321379.0
2020-12-03 11:30:00,45.4,45.69,45.39,45.68,323561.0,44.5403,44.8248,44.5305,44.815,323561.0
2020-12-03 12:00:00,45.68,45.87,45.67,45.72,336691.0,44.815,45.0014,44.8052,44.8543,336691.0
2020-12-03 12:30:00,45.72,45.97,45.68,45.91,509397.0,44.8543,45.0995,44.815,45.0407,509397.0
2020-12-03 13:00:00,45.9,45.98,45.68,45.69,468539.0,45.0309,45.1093,44.815,44.8248,468539.0
2020-12-03 13:30:00,45.68,45.7,45.17,45.24,759522.0,44.815,44.8346,44.3147,44.3834,759522.0
2020-12-03 14:00:00,45.24,45.32,45.01,45.07,863588.0,44.3834,44.4618,44.1577,44.2166,863588.0
2020-12-03 14:30:00,45.07,45.32,45.04,45.14,530723.0,44.2166,44.4618,44.1871,44.2852,530723.0
2020-12-03 15:00:00,45.13,45.32,45.05,45.26,962242.0,44.2754,44.4618,44.1969,44.403,962242.0
2020-12-03 15:30:00,45.26,45.58,45.2,45.42,1775268.0,44.403,44.7169,44.3441,44.5599,1775268.0
2020-12-04 09:30:00,44.32,44.81,42.96,43.34,4348820.0,43.4808,43.9615,42.1465,42.5193,4348820.0
2020-12-04 10:00:00,43.35,43.68,43.18,43.36,2365666.0,42.5291,42.8529,42.3624,42.539,2365666.0
2020-12-04 10:30:00,43.36,43.66,42.98,43.02,1433181.0,42.539,42.8333,42.1661,42.2054,1433181.0
2020-12-04 11:00:00,43.02,43.19,42.83,42.99,1224033.0,42.2054,42.3722,42.019,42.176,1224033.0
2020-12-04 11:30:00,42.98,43.4,42.86,43.13,894480.0,42.1661,42.5782,42.0484,42.3133,894480.0
2020-12-04 12:00:00,43.13,43.15,42.85,42.91,650941.0,42.3133,42.3329,42.0386,42.0975,650941.0
2020-12-04 12:30:00,42.92,43.27,42.9,43.26,885132.0,42.1073,42.4507,42.0877,42.4408,885132.0
2020-12-04 13:00:00,43.26,43.38,43.16,43.32,599781.0,42.4408,42.5586,42.3427,42.4997,599781.0
2020-12-04 13:30:00,43.32,43.62,43.32,43.58,737427.0,42.4997,42.794,42.4997,42.7548,737427.0
2020-12-04 14:00:00,43.58,43.6,43.09,43.1,906562.0,42.7548,42.7744,42.2741,42.2839,906562.0
2020-12-04 14:30:00,43.09,43.41,43.07,43.15,892144.0,42.2741,42.588,42.2544,42.3329,892144.0
2020-12-04 15:00:00,43.16,43.5,43.13,43.49,812845.0,42.3427,42.6763,42.3133,42.6665,812845.0
2020-12-04 15:30:00,43.5,43.59,43.25,43.34,2351932.0,42.6763,42.7646,42.431,42.5193,2351932.0
2020-12-07 09:30:00,43.4,43.78,43.13,43.23,984270.0,42.5782,42.951,42.3133,42.4114,984270.0
2020-12-07 10:00:00,43.23,43.98,43.21,43.93,739382.0,42.4114,43.1472,42.3918,43.0982,739382.0
2020-12-07 10:30:00,43.94,43.95,43.78,43.91,345324.0,43.108,43.1178,42.951,43.0785,345324.0
2020-12-07 11:00:00,43.91,44.21,43.9,43.94,510398.0,43.0785,43.3729,43.0687,43.108,510398.0
2020-12-07 11:30:00,43.94,43.95,43.66,43.81,465329.0,43.108,43.1178,42.8333,42.9804,465329.0
2020-12-07 12:00:00,43.81,44.09,43.66,44.06,489606.0,42.9804,43.2551,42.8333,43.2257,489606.0
2020-12-07 12:30:00,44.07,44.12,43.99,44.07,275711.0,43.2355,43.2846,43.157,43.2355,275711.0
2020-12-07 13:00:00,44.07,44.08,43.87,43.98,205609.0,43.2355,43.2453,43.0393,43.1472,205609.0
2020-12-07 13:30:00,43.97,44.02,43.84,43.96,333927.0,43.1374,43.1865,43.0099,43.1276,333927.0
2020-12-07 14:00:00,43.96,43.99,43.76,43.8,575902.0,43.1276,43.157,42.9314,42.9706,575902.0
2020-12-07 14:30:00,43.79,43.86,43.63,43.72,377923.0,42.9608,43.0295,42.8038,42.8921,377923.0
2020-12-07 15:00:00,43.72,43.93,43.67,43.91,347583.0,42.8921,43.0982,42.8431,43.0785,347583.0
2020-12-07 15:30:00,43.91,44.19,43.91,44.12,1045995.0,43.0785,43.3532,43.0785,43.2846,1045995.0
2020-12-08 09:30:00,43.89,44.13,43.76,44.1,754274.0,43.0589,43.2944,42.9314,43.2649,754274.0
2020-12-08 10:00:00,44.1,44.14,43.58,43.6,472205.0,43.2649,43.3042,42.7548,42.7744,472205.0
2020-12-08 10:30:00,43.61,43.81,43.61,43.71,416181.0,42.7842,42.9804,42.7842,42.8823,416181.0
2020-12-08 11:00:00,43.71,43.94,43.69,43.93,299906.0,42.8823,43.108,42.8627,43.0982,299906.0
2020-12-08 11:30:00,43.93,43.99,43.8,43.88,320614.0,43.0982,43.157,42.9706,43.0491,320614.0
2020-12-08 12:00:00,43.88,43.95,43.64,43.68,275051.0,43.0491,43.1178,42.8136,42.8529,275051.0
2020-12-08 12:30:00,43.67,43.7,43.53,43.63,280318.0,42.8431,42.8725,42.7057,42.8038,280318.0
2020-12-08 13:00:00,43.64,43.64,43.32,43.4,410182.0,42.8136,42.8136,42.4997,42.5782,410182.0
2020-12-08 13:30:00,43.39,43.75,43.38,43.71,449317.0,42.5684,42.9216,42.5586,42.8823,449317.0
2020-12-08 14:00:00,43.71,44.07,43.68,44.07,539976.0,42.8823,43.2355,42.8529,43.2355,539976.0
2020-12-08 14:30:00,44.07,44.07,43.86,43.96,334391.0,43.2355,43.2355,43.0295,43.1276,334391.0
2020-12-08 15:00:00,43.96,43.97,43.77,43.79,389447.0,43.1276,43.1374,42.9412,42.9608,389447.0
2020-12-08 15:30:00,43.79,43.8,43.61,43.68,913876.0,42.9608,42.9706,42.7842,42.8529,913876.0
2020-12-09 09:30:00,43.8,43.99,43.34,43.95,651664.0,42.9706,43.157,42.5193,43.1178,651664.0
2020-12-09 10:00:00,43.95,43.98,43.6,43.73,353599.0,43.1178,43.1472,42.7744,42.9019,353599.0
2020-12-09 10:30:00,43.73,44.12,43.62,44.11,468917.0,42.9019,43.2846,42.794,43.2747,468917.0
2020-12-09 11:00:00,44.12,44.33,44.01,44.09,430125.0,43.2846,43.4906,43.1766,43.2551,430125.0
2020-12-09 11:30:00,44.09,44.09,43.9,44.05,202522.0,43.2551,43.2551,43.0687,43.2159,202522.0
2020-12-09 12:00:00,44.05,44.07,43.55,43.58,348635.0,43.2159,43.2355,42.7254,42.7548,348635.0
2020-12-09 12:30:00,43.58,43.59,43.03,43.4,512718.0,42.7548,42.7646,42.2152,42.5782,512718.0
2020-12-09 13:00:00,43.39,43.39,42.96,42.98,344109.0,42.5684,42.5684,42.1465,42.1661,344109.0
2020-12-09 13:30:00,42.97,43.02,42.6,42.64,368194.0,42.1563,42.2054,41.7933,41.8326,368194.0
2020-12-09 14:00:00,42.65,42.94,42.64,42.93,383393.0,41.8424,42.1269,41.8326,42.1171,383393.0
2020-12-09 14:30:00,42.92,42.94,42.69,42.88,185930.0,42.1073,42.1269,41.8816,42.068,185930.0
2020-12-09 15:00:00,42.86,42.9,42.47,42.52,349312.0,42.0484,42.0877,41.6658,41.7149,349312.0
2020-12-09 15:30:00,42.51,42.61,42.42,42.56,824889.0,41.705,41.8032,41.6167,41.7541,824889.0
2020-12-10 09:30:00,42.4,42.89,42.18,42.83,544254.0,41.5971,42.0779,41.3813,42.019,544254.0
2020-12-10 10:00:00,42.84,43.24,42.67,43.04,559343.0,42.0288,42.4212,41.862,42.225,559343.0
2020-12-10 10:30:00,43.04,43.19,42.92,43.03,359560.0,42.225,42.3722,42.1073,42.2152,359560.0
2020-12-10 11:00:00,43.05,43.3,42.93,43.3,235978.0,42.2348,42.4801,42.1171,42.4801,235978.0
2020-12-10 11:30:00,43.3,43.35,42.86,42.9,306085.0,42.4801,42.5291,42.0484,42.0877,306085.0
2020-12-10 12:00:00,42.9,43.04,42.84,42.86,167542.0,42.0877,42.225,42.0288,42.0484,167542.0
2020-12-10 12:30:00,42.85,42.91,42.56,42.56,173053.0,42.0386,42.0975,41.7541,41.7541,173053.0
2020-12-10 13:00:00,42.57,42.88,42.55,42.88,267140.0,41.7639,42.068,41.7443,42.068,267140.0
2020-12-10 13:30:00,42.88,42.93,42.75,42.83,150852.0,42.068,42.1171,41.9405,42.019,150852.0
2020-12-10 14:00:00,42.84,42.84,42.67,42.79,152561.0,42.0288,42.0288,41.862,41.9797,152561.0
2020-12-10 14:30:00,42.78,42.93,42.77,42.79,187632.0,41.9699,42.1171,41.9601,41.9797,187632.0
2020-12-10 15:00:00,42.81,42.93,42.78,42.84,263963.0,41.9994,42.1171,41.9699,42.0288,263963.0
2020-12-10 15:30:00,42.84,43.0,42.82,42.9,629577.0,42.0288,42.1858,42.0092,42.0877,629577.0
2020-12-11 09:30:00,42.95,42.97,42.45,42.9,522488.0,42.1367,42.1563,41.6462,42.0877,522488.0
2020-12-11 10:00:00,42.9,43.33,42.88,43.25,433059.0,42.0877,42.5095,42.068,42.431,433059.0
2020-12-11 10:30:00,43.25,43.25,42.69,42.78,363254.0,42.431,42.431,41.8816,41.9699,363254.0
2020-12-11 11:00:00,42.78,42.88,42.73,42.81,256415.0,41.9699,42.068,41.9209,41.9994,256415.0
2020-12-11 11:30:00,42.8,42.9,42.63,42.7,244558.0,41.9896,42.0877,41.8228,41.8914,244558.0
2020-12-11 12:00:00,42.71,42.8,42.33,42.42,457078.0,41.9013,41.9896,41.5285,41.6167,457078.0
2020-12-11 12:30:00,42.41,42.5,42.1,42.47,607414.0,41.6069,41.6952,41.3028,41.6658,607414.0
2020-12-11 13:00:00,42.47,42.69,42.47,42.61,367451.0,41.6658,41.8816,41.6658,41.8032,367451.0
2020-12-11 13:30:00,42.61,42.87,42.6,42.8,285743.0,41.8032,42.0582,41.7933,41.9896,285743.0
2020-12-11 14:00:00,42.8,42.84,42.63,42.71,186389.0,41.9896,42.0288,41.8228,41.9013,186389.0
2020-12-11 14:30:00,42.72,42.92,42.69,42.89,240640.0,41.9111,42.1073,41.8816,42.0779,240640.0
2020-12-11 15:00:00,42.89,43.01,42.8,43.0,267231.0,42.0779,42.1956,41.9896,42.1858,267231.0
2020-12-11 15:30:00,43.0,43.08,42.86,42.94,950397.0,42.1858,42.2643,42.0484,42.1269,950397.0
2020-12-14 09:30:00,44.0,44.54,43.67,44.5,1601186.0,43.1668,43.6966,42.8431,43.6574,1601186.0
2020-12-14 10:00:00,44.5,44.6,44.14,44.42,848350.0,43.6574,43.7555,43.3042,43.5789,848350.0
2020-12-14 10:30:00,44.42,44.48,44.01,44.02,341889.0,43.5789,43.6377,43.1766,43.1865,341889.0
2020-12-14 11:00:00,44.02,44.26,43.97,44.11,338645.0,43.1865,43.4219,43.1374,43.2747,338645.0
2020-12-14 11:30:00,44.11,44.19,44.03,44.18,253889.0,43.2747,43.3532,43.1963,43.3434,253889.0
2020-12-14 12:00:00,44.18,44.23,44.08,44.18,301612.0,43.3434,43.3925,43.2453,43.3434,301612.0
2020-12-14 12:30:00,44.19,44.79,44.16,44.72,1354791.0,43.3532,43.9419,43.3238,43.8732,1354791.0
2020-12-14 13:00:00,44.73,44.85,44.23,44.43,701762.0,43.883,44.0007,43.3925,43.5887,701762.0
2020-12-14 13:30:00,44.44,44.94,44.42,44.89,459069.0,43.5985,44.089,43.5789,44.04,459069.0
2020-12-14 14:00:00,44.9,45.02,44.84,44.95,610768.0,44.0498,44.1675,43.9909,44.0988,610768.0
2020-12-14 14:30:00,44.94,44.95,44.66,44.84,438034.0,44.089,44.0988,43.8143,43.9909,438034.0
2020-12-14 15:00:00,44.84,44.84,44.61,44.61,485653.0,43.9909,43.9909,43.7653,43.7653,485653.0
2020-12-14 15:30:00,44.61,44.64,44.28,44.31,1077396.0,43.7653,43.7947,43.4415,43.471,1077396.0
2020-12-15 09:30:00,44.95,45.05,44.52,44.69,790738.0,44.0988,44.1969,43.677,43.8438,790738.0
2020-12-15 10:00:00,44.71,44.93,44.66,44.8,495866.0,43.8634,44.0792,43.8143,43.9517,495866.0
2020-12-15 10:30:00,44.8,45.08,44.75,45.02,483456.0,43.9517,44.2264,43.9026,44.1675,483456.0
2020-12-15 11:00:00,45.02,45.03,44.55,44.69,294819.0,44.1675,44.1773,43.7064,43.8438,294819.0
2020-12-15 11:30:00,44.68,44.89,44.64,44.8,239974.0,43.834,44.04,43.7947,43.9517,239974.0
2020-12-15 12:00:00,44.79,45.2,44.78,45.16,297457.0,43.9419,44.3441,43.9321,44.3049,297457.0
2020-12-15 12:30:00,45.17,45.25,45.06,45.24,254274.0,44.3147,44.3932,44.2068,44.3834,254274.0
2020-12-15 13:00:00,45.24,45.28,45.0,45.08,291509.0,44.3834,44.4226,44.1479,44.2264,291509.0
2020-12-15 13:30:00,45.09,45.23,45.04,45.16,267019.0,44.2362,44.3735,44.1871,44.3049,267019.0
2020-12-15 14:00:00,45.16,45.29,45.06,45.27,376176.0,44.3049,44.4324,44.2068,44.4128,376176.0
2020-12-15 14:30:00,45.27,45.43,45.19,45.25,309416.0,44.4128,44.5698,44.3343,44.3932,309416.0
2020-12-15 15:00:00,45.26,45.27,45.05,45.11,418442.0,44.403,44.4128,44.1969,44.2558,418442.0
2020-12-15 15:30:00,45.11,45.16,44.93,45.16,1052397.0,44.2558,44.3049,44.0792,44.3049,1052397.0
2020-12-16 09:30:00,45.12,45.25,44.66,44.79,673913.0,44.2656,44.3932,43.8143,43.9419,673913.0
2020-12-16 10:00:00,44.8,44.93,44.48,44.67,368522.0,43.9517,44.0792,43.6377,43.8241,368522.0
2020-12-16 10:30:00,44.68,45.0,44.65,44.89,231448.0,43.834,44.1479,43.8045,44.04,231448.0
2020-12-16 11:00:00,44.89,45.06,44.81,45.04,274816.0,44.04,44.2068,43.9615,44.1871,274816.0
2020-12-16 11:30:00,45.03,45.16,44.95,45.15,198572.0,44.1773,44.3049,44.0988,44.2951,198572.0
2020-12-16 12:00:00,45.15,45.25,45.02,45.24,371983.0,44.2951,44.3932,44.1675,44.3834,371983.0
2020-12-16 12:30:00,45.22,45.23,44.99,45.17,340058.0,44.3637,44.3735,44.1381,44.3147,340058.0
2020-12-16 13:00:00,45.16,45.22,44.99,45.0,361824.0,44.3049,44.3637,44.1381,44.1479,361824.0
2020-12-16 13:30:00,45.0,45.06,44.78,44.78,288253.0,44.1479,44.2068,43.9321,43.9321,288253.0
2020-12-16 14:00:00,44.8,44.95,44.6,44.83,396061.0,43.9517,44.0988,43.7555,43.9811,396061.0
2020-12-16 14:30:00,44.84,45.14,44.82,45.06,314987.0,43.9909,44.2852,43.9713,44.2068,314987.0
2020-12-16 15:00:00,45.05,45.22,44.98,45.15,344621.0,44.1969,44.3637,44.1283,44.2951,344621.0
2020-12-16 15:30:00,45.15,45.37,45.13,45.31,1235036.0,44.2951,44.5109,44.2754,44.452,1235036.0
2020-12-17 09:30:00,45.98,46.48,45.79,46.3,1166500.0,45.1093,45.5999,44.9229,45.4233,1166500.0
2020-12-17 10:00:00,46.3,47.07,46.23,47.07,888963.0,45.4233,46.1787,45.3546,46.1787,888963.0
2020-12-17 10:30:00,47.07,47.24,46.52,46.53,751331.0,46.1787,46.3455,45.6391,45.6489,751331.0
2020-12-17 11:00:00,46.53,46.92,46.47,46.9,462158.0,45.6489,46.0315,45.5901,46.0119,462158.0
2020-12-17 11:30:00,46.9,47.14,46.78,46.86,561023.0,46.0119,46.2474,45.8942,45.9727,561023.0
2020-12-17 12:00:00,46.87,46.9,46.47,46.73,566464.0,45.9825,46.0119,45.5901,45.8451,566464.0
2020-12-17 12:30:00,46.73,46.88,46.59,46.86,324256.0,45.8451,45.9923,45.7078,45.9727,324256.0
2020-12-17 13:00:00,46.86,46.93,46.75,46.76,344470.0,45.9727,46.0414,45.8648,45.8746,344470.0
2020-12-17 13:30:00,46.76,46.99,46.73,46.97,256509.0,45.8746,46.1002,45.8451,46.0806,256509.0
2020-12-17 14:00:00,46.96,47.14,46.86,46.94,324512.0,46.0708,46.2474,45.9727,46.0512,324512.0
2020-12-17 14:30:00,46.94,47.08,46.88,47.03,450499.0,46.0512,46.1885,45.9923,46.1395,450499.0
2020-12-17 15:00:00,47.04,47.08,46.95,46.97,496343.0,46.1493,46.1885,46.061,46.0806,496343.0
2020-12-17 15:30:00,46.97,47.16,46.94,47.14,1226426.0,46.0806,46.267,46.0512,46.2474,1226426.0
2020-12-18 09:30:00,47.16,47.5,47.13,47.28,939411.0,46.267,46.6006,46.2376,46.3847,939411.0
2020-12-18 10:00:00,47.28,47.78,47.11,47.77,608284.0,46.3847,46.8753,46.2179,46.8654,608284.0
2020-12-18 10:30:00,47.76,47.96,47.63,47.89,982835.0,46.8556,47.0518,46.7281,46.9832,982835.0
2020-12-18 11:00:00,47.89,48.0,47.61,47.9,510846.0,46.9832,47.0911,46.7085,46.993,510846.0
2020-12-18 11:30:00,47.89,48.16,47.86,48.05,569430.0,46.9832,47.2481,46.9537,47.1401,569430.0
2020-12-18 12:00:00,48.05,48.34,47.91,48.28,710141.0,47.1401,47.4247,47.0028,47.3658,710141.0
2020-12-18 12:30:00,48.27,48.38,48.01,48.12,563188.0,47.356,47.4639,47.1009,47.2088,563188.0
2020-12-18 13:00:00,48.11,48.42,47.94,48.07,550330.0,47.199,47.5031,47.0322,47.1598,550330.0
2020-12-18 13:30:00,48.07,48.28,48.01,48.25,424417.0,47.1598,47.3658,47.1009,47.3364,424417.0
2020-12-18 14:00:00,48.24,48.33,47.91,47.91,599697.0,47.3265,47.4148,47.0028,47.0028,599697.0
2020-12-18 14:30:00,47.91,48.04,47.62,47.76,630139.0,47.0028,47.1303,46.7183,46.8556,630139.0
2020-12-18 15:00:00,47.77,47.83,47.61,47.71,606892.0,46.8654,46.9243,46.7085,46.8066,606892.0
2020-12-18 15:30:00,47.71,47.78,47.21,47.51,2812573.0,46.8066,46.8753,46.316,46.6104,2812573.0
2020-12-21 09:30:00,46.99,47.69,46.86,47.36,959587.0,46.1002,46.787,45.9727,46.4632,959587.0
2020-12-21 10:00:00,47.35,47.56,46.75,47.15,539076.0,46.4534,46.6594,45.8648,46.2572,539076.0
2020-12-21 10:30:00,47.15,47.3,46.87,46.99,509772.0,46.2572,46.4043,45.9825,46.1002,509772.0
2020-12-21 11:00:00,46.98,46.98,46.42,46.67,584420.0,46.0904,46.0904,45.541,45.7863,584420.0
2020-12-21 11:30:00,46.66,46.96,46.66,46.72,361240.0,45.7765,46.0708,45.7765,45.8353,361240.0
2020-12-21 12:00:00,46.73,46.88,46.61,46.81,282132.0,45.8451,45.9923,45.7274,45.9236,282132.0
2020-12-21 12:30:00,46.81,47.08,46.8,46.86,401273.0,45.9236,46.1885,45.9138,45.9727,401273.0
2020-12-21 13:00:00,46.86,47.05,46.72,47.03,277290.0,45.9727,46.1591,45.8353,46.1395,277290.0
2020-12-21 13:30:00,47.02,47.29,47.02,47.22,243112.0,46.1296,46.3945,46.1296,46.3259,243112.0
2020-12-21 14:00:00,47.22,47.26,47.03,47.18,232719.0,46.3259,46.3651,46.1395,46.2866,232719.0
2020-12-21 14:30:00,47.18,47.3,47.14,47.2,247316.0,46.2866,46.4043,46.2474,46.3062,247316.0
2020-12-21 15:00:00,47.2,47.29,47.15,47.17,296247.0,46.3062,46.3945,46.2572,46.2768,296247.0
2020-12-21 15:30:00,47.16,47.3,47.04,47.26,854590.0,46.267,46.4043,46.1493,46.3651,854590.0
2020-12-22 09:30:00,47.47,47.68,47.28,47.51,431652.0,46.6304,46.8367,46.4437,46.6697,431652.0
2020-12-22 10:00:00,47.51,47.62,47.24,47.39,246535.0,46.6697,46.7777,46.4045,46.5518,246535.0
2020-12-22 10:30:00,47.39,47.55,47.12,47.27,208329.0,46.5518,46.709,46.2866,46.4339,208329.0
2020-12-22 11:00:00,47.27,47.28,46.93,46.95,192903.0,46.4339,46.4437,46.0999,46.1196,192903.0
2020-12-22 11:30:00,46.95,46.96,46.48,46.8,281758.0,46.1196,46.1294,45.6579,45.9722,281758.0
2020-12-22 12:00:00,46.81,46.87,46.65,46.83,224169.0,45.9821,46.041,45.8249,46.0017,224169.0
2020-12-22 12:30:00,46.84,47.05,46.84,47.05,212088.0,46.0115,46.2178,46.0115,46.2178,212088.0
2020-12-22 13:00:00,47.05,47.18,47.02,47.07,146391.0,46.2178,46.3455,46.1883,46.2375,146391.0
2020-12-22 13:30:00,47.06,47.17,46.97,46.99,170202.0,46.2276,46.3357,46.1392,46.1589,170202.0
2020-12-22 14:00:00,46.99,47.14,46.99,47.09,162951.0,46.1589,46.3062,46.1589,46.2571,162951.0
2020-12-22 14:30:00,47.08,47.12,46.96,46.98,162759.0,46.2473,46.2866,46.1294,46.1491,162759.0
2020-12-22 15:00:00,46.97,47.12,46.95,47.06,175651.0,46.1392,46.2866,46.1196,46.2276,175651.0
2020-12-22 15:30:00,47.05,47.19,46.96,47.15,499630.0,46.2178,46.3553,46.1294,46.316,499630.0
2020-12-23 09:30:00,47.15,47.49,46.7,47.14,588668.0,46.316,46.65,45.874,46.3062,588668.0
2020-12-23 10:00:00,47.15,47.31,46.91,47.01,356959.0,46.316,46.4732,46.0803,46.1785,356959.0
2020-12-23 10:30:00,47.01,47.18,46.96,47.07,387059.0,46.1785,46.3455,46.1294,46.2375,387059.0
2020-12-23 11:00:00,47.06,47.15,46.87,46.98,216984.0,46.2276,46.316,46.041,46.1491,216984.0
2020-12-23 11:30:00,46.99,47.21,46.9,46.91,309384.0,46.1589,46.375,46.0705,46.0803,309384.0
2020-12-23 12:00:00,46.91,46.91,46.74,46.79,290284.0,46.0803,46.0803,45.9133,45.9624,290284.0
2020-12-23 12:30:00,46.8,46.91,46.79,46.87,201380.0,45.9722,46.0803,45.9624,46.041,201380.0
2020-12-23 13:00:00,46.85,47.0,46.79,46.9,194290.0,46.0214,46.1687,45.9624,46.0705,194290.0
2020-12-23 13:30:00,46.9,46.94,46.78,46.8,147901.0,46.0705,46.1098,45.9526,45.9722,147901.0
2020-12-23 14:00:00,46.8,46.88,46.65,46.76,245926.0,45.9722,46.0508,45.8249,45.9329,245926.0
2020-12-23 14:30:00,46.75,46.91,46.65,46.67,271048.0,45.9231,46.0803,45.8249,45.8445,271048.0
2020-12-23 15:00:00,46.68,46.78,46.62,46.63,242495.0,45.8544,45.9526,45.7954,45.8052,242495.0
2020-12-23 15:30:00,46.63,46.68,46.36,46.41,628999.0,45.8052,45.8544,45.54,45.5891,628999.0
2020-12-24 09:30:00,46.73,47.01,46.63,46.68,319312.0,45.9035,46.1785,45.8052,45.8544,319312.0
2020-12-24 10:00:00,46.69,46.74,46.45,46.52,198280.0,45.8642,45.9133,45.6284,45.6972,198280.0
2020-12-24 10:30:00,46.51,46.62,46.26,46.27,183371.0,45.6874,45.7954,45.4418,45.4516,183371.0
2020-12-24 11:00:00,46.27,46.74,46.26,46.73,1391952.0,45.4516,45.9133,45.4418,45.9035,1391952.0
2020-12-24 11:30:00,46.73,47.1,46.7,47.05,380134.0,45.9035,46.2669,45.874,46.2178,380134.0
2020-12-24 12:00:00,47.05,47.06,46.79,46.9,261827.0,46.2178,46.2276,45.9624,46.0705,261827.0
2020-12-24 12:30:00,46.89,47.09,46.8,47.04,423208.0,46.0606,46.2571,45.9722,46.208,423208.0
2020-12-28 09:30:00,47.81,48.1,47.26,47.64,535621.0,46.9644,47.2492,46.4241,46.7974,535621.0
2020-12-28 10:00:00,47.64,47.68,46.92,47.03,359894.0,46.7974,46.8367,46.0901,46.1982,359894.0
2020-12-28 10:30:00,47.06,47.37,46.96,47.34,259356.0,46.2276,46.5322,46.1294,46.5027,259356.0
2020-12-28 11:00:00,47.35,47.54,47.24,47.47,322209.0,46.5125,46.6992,46.4045,46.6304,322209.0
2020-12-28 11:30:00,47.47,47.49,47.02,47.03,156785.0,46.6304,46.65,46.1883,46.1982,156785.0
2020-12-28 12:00:00,47.04,47.11,46.76,46.81,215888.0,46.208,46.2768,45.9329,45.9821,215888.0
2020-12-28 12:30:00,46.8,47.1,46.79,46.95,596266.0,45.9722,46.2669,45.9624,46.1196,596266.0
2020-12-28 13:00:00,46.95,47.0,46.77,46.98,186570.0,46.1196,46.1687,45.9428,46.1491,186570.0
2020-12-28 13:30:00,46.98,47.04,46.89,46.97,207022.0,46.1491,46.208,46.0606,46.1392,207022.0
2020-12-28 14:00:00,46.96,47.03,46.87,47.02,384428.0,46.1294,46.1982,46.041,46.1883,384428.0
2020-12-28 14:30:00,47.02,47.14,46.98,47.02,186640.0,46.1883,46.3062,46.1491,46.1883,186640.0
2020-12-28 15:00:00,47.02,47.09,46.99,47.07,162161.0,46.1883,46.2571,46.1589,46.2375,162161.0
2020-12-28 15:30:00,47.06,47.19,46.93,47.0,493091.0,46.2276,46.3553,46.0999,46.1687,493091.0
2020-12-29 09:30:00,47.42,47.42,46.81,46.82,482346.0,46.5813,46.5813,45.9821,45.9919,482346.0
2020-12-29 10:00:00,46.84,46.85,46.15,46.33,361368.0,46.0115,46.0214,45.3337,45.5106,361368.0
2020-12-29 10:30:00,46.33,46.65,46.28,46.6,198845.0,45.5106,45.8249,45.4614,45.7758,198845.0
2020-12-29 11:00:00,46.6,46.66,46.27,46.36,186926.0,45.7758,45.8347,45.4516,45.54,186926.0
2020-12-29 11:30:00,46.35,46.4,45.83,45.93,248204.0,45.5302,45.5793,45.0194,45.1176,248204.0
2020-12-29 12:00:00,45.93,45.94,45.63,45.82,493271.0,45.1176,45.1274,44.8229,45.0096,493271.0
2020-12-29 12:30:00,45.81,46.14,45.75,46.12,531948.0,44.9997,45.3239,44.9408,45.3043,531948.0
2020-12-29 13:00:00,46.12,46.16,45.94,46.09,192865.0,45.3043,45.3436,45.1274,45.2748,192865.0
2020-12-29 13:30:00,46.09,46.13,45.93,46.13,171301.0,45.2748,45.3141,45.1176,45.3141,171301.0
2020-12-29 14:00:00,46.14,46.18,45.91,45.91,166153.0,45.3239,45.3632,45.098,45.098,166153.0
2020-12-29 14:30:00,45.91,46.13,45.9,46.13,169026.0,45.098,45.3141,45.0882,45.3141,169026.0
2020-12-29 15:00:00,46.12,46.29,46.07,46.26,245091.0,45.3043,45.4713,45.2552,45.4418,245091.0
2020-12-29 15:30:00,46.26,46.37,46.16,46.25,438623.0,45.4418,45.5498,45.3436,45.432,438623.0
2020-12-30 09:30:00,46.56,47.18,46.54,47.14,356392.0,45.7365,46.3455,45.7168,46.3062,356392.0
2020-12-30 10:00:00,47.15,47.19,46.93,46.99,243266.0,46.316,46.3553,46.0999,46.1589,243266.0
2020-12-30 10:30:00,47.01,47.09,46.7,47.04,378536.0,46.1785,46.2571,45.874,46.208,378536.0
2020-12-30 11:00:00,47.04,47.46,46.94,47.42,251936.0,46.208,46.6206,46.1098,46.5813,251936.0
2020-12-30 11:30:00,47.45,47.51,47.33,47.47,166210.0,46.6107,46.6697,46.4929,46.6304,166210.0
2020-12-30 12:00:00,47.46,47.62,47.38,47.62,226626.0,46.6206,46.7777,46.542,46.7777,226626.0
2020-12-30 12:30:00,47.62,47.64,47.42,47.55,211801.0,46.7777,46.7974,46.5813,46.709,211801.0
2020-12-30 13:00:00,47.55,47.58,47.35,47.47,172227.0,46.709,46.7384,46.5125,46.6304,172227.0
2020-12-30 13:30:00,47.47,47.64,47.44,47.54,153555.0,46.6304,46.7974,46.6009,46.6992,153555.0
2020-12-30 14:00:00,47.54,47.56,47.47,47.51,164668.0,46.6992,46.7188,46.6304,46.6697,164668.0
2020-12-30 14:30:00,47.51,47.54,47.38,47.44,138726.0,46.6697,46.6992,46.542,46.6009,138726.0
2020-12-30 15:00:00,47.43,47.45,47.26,47.39,236931.0,46.5911,46.6107,46.4241,46.5518,236931.0
2020-12-30 15:30:00,47.38,47.53,47.28,47.5,611057.0,46.542,46.6893,46.4437,46.6599,611057.0
2020-12-31 09:30:00,47.46,47.57,47.06,47.44,324392.0,46.6206,46.7286,46.2276,46.6009,324392.0
2020-12-31 10:00:00,47.45,47.64,47.26,47.58,175459.0,46.6107,46.7974,46.4241,46.7384,175459.0
2020-12-31 10:30:00,47.58,47.79,47.54,47.68,213497.0,46.7384,46.9447,46.6992,46.8367,213497.0
2020-12-31 11:00:00,47.69,47.74,47.56,47.72,198070.0,46.8465,46.8956,46.7188,46.876,198070.0
2020-12-31 11:30:00,47.73,47.77,47.39,47.43,135502.0,46.8858,46.9251,46.5518,46.5911,135502.0
2020-12-31 12:00:00,47.43,47.65,47.43,47.62,145233.0,46.5911,46.8072,46.5911,46.7777,145233.0
2020-12-31 12:30:00,47.61,47.75,47.52,47.74,129748.0,46.7679,46.9054,46.6795,46.8956,129748.0
2020-12-31 13:00:00,47.75,47.77,47.6,47.61,121333.0,46.9054,46.9251,46.7581,46.7679,121333.0
2020-12-31 13:30:00,47.61,47.65,47.47,47.51,164779.0,46.7679,46.8072,46.6304,46.6697,164779.0
2020-12-31 14:00:00,47.51,47.54,47.4,47.48,156331.0,46.6697,46.6992,46.5616,46.6402,156331.0
2020-12-31 14:30:00,47.47,47.58,47.4,47.44,189330.0,46.6304,46.7384,46.5616,46.6009,189330.0
2020-12-31 15:00:00,47.45,47.62,47.45,47.51,148568.0,46.6107,46.7777,46.6107,46.6697,148568.0
2020-12-31 15:30:00,47.51,47.62,47.43,47.54,744063.0,46.6697,46.7777,46.5911,46.6992,744063.0
2021-01-04 09:30:00,47.75,48.31,47.53,48.2,1448960.0,46.9054,47.4555,46.6893,47.3475,1448960.0
2021-01-04 10:00:00,48.2,48.56,48.16,48.36,1226061.0,47.3475,47.7011,47.3082,47.5046,1226061.0
2021-01-04 10:30:00,48.35,48.42,47.25,47.26,666508.0,47.4948,47.5636,46.4143,46.4241,666508.0
2021-01-04 11:00:00,47.25,47.43,46.86,47.04,649138.0,46.4143,46.5911,46.0312,46.208,649138.0
2021-01-04 11:30:00,47.03,47.09,46.66,46.66,343006.0,46.1982,46.2571,45.8347,45.8347,343006.0
2021-01-04 12:00:00,46.66,46.69,46.03,46.44,538510.0,45.8347,45.8642,45.2159,45.6186,538510.0
2021-01-04 12:30:00,46.43,46.45,46.06,46.39,401171.0,45.6088,45.6284,45.2453,45.5695,401171.0
2021-01-04 13:00:00,46.39,46.55,46.37,46.45,420442.0,45.5695,45.7267,45.5498,45.6284,420442.0
2021-01-04 13:30:00,46.44,46.52,46.31,46.47,403899.0,45.6186,45.6972,45.4909,45.6481,403899.0
2021-01-04 14:00:00,46.48,46.51,46.08,46.09,414804.0,45.6579,45.6874,45.265,45.2748,414804.0
2021-01-04 14:30:00,46.08,46.2,45.84,46.11,524137.0,45.265,45.3829,45.0292,45.2944,524137.0
2021-01-04 15:00:00,46.11,46.17,45.87,45.97,650047.0,45.2944,45.3534,45.0587,45.1569,650047.0
2021-01-04 15:30:00,45.97,46.32,45.92,46.29,1474458.0,45.1569,45.5007,45.1078,45.4713,1474458.0
2021-01-05 09:30:00,46.05,46.94,46.01,46.76,555831.0,45.2355,46.1098,45.1962,45.9329,555831.0
2021-01-05 10:00:00,46.78,47.43,46.66,47.27,600740.0,45.9526,46.5911,45.8347,46.4339,600740.0
2021-01-05 10:30:00,47.28,47.28,46.88,46.9,458575.0,46.4437,46.4437,46.0508,46.0705,458575.0
2021-01-05 11:00:00,46.9,47.12,46.83,47.05,203168.0,46.0705,46.2866,46.0017,46.2178,203168.0
2021-01-05 11:30:00,47.06,47.14,46.83,46.93,204332.0,46.2276,46.3062,46.0017,46.0999,204332.0
2021-01-05 12:00:00,46.95,47.05,46.79,46.96,244759.0,46.1196,46.2178,45.9624,46.1294,244759.0
2021-01-05 12:30:00,46.96,47.0,46.77,47.0,166563.0,46.1294,46.1687,45.9428,46.1687,166563.0
2021-01-05 13:00:00,46.99,47.09,46.97,47.01,164448.0,46.1589,46.2571,46.1392,46.1785,164448.0
2021-01-05 13:30:00,47.0,47.18,46.99,47.15,110118.0,46.1687,46.3455,46.1589,46.316,110118.0
2021-01-05 14:00:00,47.15,47.34,47.14,47.17,233392.0,46.316,46.5027,46.3062,46.3357,233392.0
2021-01-05 14:30:00,47.18,47.23,47.0,47.04,203408.0,46.3455,46.3946,46.1687,46.208,203408.0
2021-01-05 15:00:00,47.04,47.18,46.98,47.16,253687.0,46.208,46.3455,46.1491,46.3259,253687.0
2021-01-05 15:30:00,47.15,47.61,47.13,47.61,778456.0,46.316,46.7679,46.2964,46.7679,778456.0
2021-01-06 09:30:00,46.71,47.08,46.37,46.67,575321.0,45.8838,46.2473,45.5498,45.8445,575321.0
2021-01-06 10:00:00,46.67,47.08,46.43,47.0,433895.0,45.8445,46.2473,45.6088,46.1687,433895.0
2021-01-06 10:30:00,47.0,47.23,46.98,47.07,352867.0,46.1687,46.3946,46.1491,46.2375,352867.0
2021-01-06 11:00:00,47.07,47.11,46.89,47.0,355429.0,46.2375,46.2768,46.0606,46.1687,355429.0
2021-01-06 11:30:00,47.01,47.06,46.72,46.85,309470.0,46.1785,46.2276,45.8937,46.0214,309470.0
2021-01-06 12:00:00,46.85,47.36,46.82,47.31,330611.0,46.0214,46.5223,45.9919,46.4732,330611.0
2021-01-06 12:30:00,47.31,47.38,47.08,47.18,211300.0,46.4732,46.542,46.2473,46.3455,211300.0
2021-01-06 13:00:00,47.19,47.21,46.88,46.89,203304.0,46.3553,46.375,46.0508,46.0606,203304.0
2021-01-06 13:30:00,46.88,47.6,46.88,47.3,430678.0,46.0508,46.7581,46.0508,46.4634,430678.0
2021-01-06 14:00:00,47.32,47.37,46.84,46.84,253841.0,46.483,46.5322,46.0115,46.0115,253841.0
2021-01-06 14:30:00,46.8,47.1,46.6,46.87,363790.0,45.9722,46.2669,45.7758,46.041,363790.0
2021-01-06 15:00:00,46.86,46.86,46.48,46.71,426231.0,46.0312,46.0312,45.6579,45.8838,426231.0
2021-01-06 15:30:00,46.71,46.79,46.36,46.51,603927.0,45.8838,45.9624,45.54,45.6874,603927.0
2021-01-07 09:30:00,47.45,48.33,47.25,48.3,884032.0,46.6107,47.4752,46.4143,47.4457,884032.0
2021-01-07 10:00:00,48.31,48.7,48.2,48.32,659761.0,47.4555,47.8386,47.3475,47.4654,659761.0
2021-01-07 10:30:00,48.34,48.48,48.07,48.12,324384.0,47.485,47.6225,47.2198,47.2689,324384.0
2021-01-07 11:00:00,48.12,48.44,48.05,48.33,353511.0,47.2689,47.5832,47.2001,47.4752,353511.0
2021-01-07 11:30:00,48.34,48.48,48.08,48.09,265554.0,47.485,47.6225,47.2296,47.2394,265554.0
2021-01-07 12:00:00,48.09,48.26,47.97,48.26,255661.0,47.2394,47.4064,47.1215,47.4064,255661.0
2021-01-07 12:30:00,48.26,48.42,48.15,48.23,215838.0,47.4064,47.5636,47.2984,47.3769,215838.0
2021-01-07 13:00:00,48.23,48.46,48.0,48.44,336228.0,47.3769,47.6029,47.151,47.5832,336228.0
2021-01-07 13:30:00,48.45,48.5,48.33,48.35,376530.0,47.5931,47.6422,47.4752,47.4948,376530.0
2021-01-07 14:00:00,48.36,48.49,48.31,48.34,338231.0,47.5046,47.6323,47.4555,47.485,338231.0
2021-01-07 14:30:00,48.34,48.41,48.19,48.28,221188.0,47.485,47.5538,47.3377,47.4261,221188.0
2021-01-07 15:00:00,48.28,48.55,48.26,48.54,313935.0,47.4261,47.6913,47.4064,47.6815,313935.0
2021-01-07 15:30:00,48.55,49.13,48.54,49.02,1585178.0,47.6913,48.261,47.6815,48.153,1585178.0
2021-01-08 09:30:00,49.89,50.64,49.46,49.95,2059338.0,49.0076,49.7443,48.5852,49.0665,2059338.0
2021-01-08 10:00:00,49.96,50.25,49.03,49.14,918274.0,49.0763,49.3612,48.1628,48.2709,918274.0
2021-01-08 10:30:00,49.15,49.57,48.97,49.27,943963.0,48.2807,48.6932,48.1039,48.3986,943963.0
2021-01-08 11:00:00,49.28,49.45,48.91,49.22,393569.0,48.4084,48.5754,48.0449,48.3494,393569.0
2021-01-08 11:30:00,49.21,49.45,48.94,49.08,647987.0,48.3396,48.5754,48.0744,48.2119,647987.0
2021-01-08 12:00:00,49.07,49.38,48.99,49.13,374090.0,48.2021,48.5066,48.1235,48.261,374090.0
2021-01-08 12:30:00,49.12,49.48,49.12,49.29,277434.0,48.2512,48.6048,48.2512,48.4182,277434.0
2021-01-08 13:00:00,49.29,49.44,48.77,48.95,342677.0,48.4182,48.5655,47.9074,48.0842,342677.0
2021-01-08 13:30:00,48.93,48.93,48.41,48.67,554629.0,48.0646,48.0646,47.5538,47.8092,554629.0
2021-01-08 14:00:00,48.68,48.94,48.59,48.8,417168.0,47.819,48.0744,47.7306,47.9369,417168.0
2021-01-08 14:30:00,48.8,48.98,48.68,48.78,441396.0,47.9369,48.1137,47.819,47.9172,441396.0
2021-01-08 15:00:00,48.77,49.02,48.71,48.94,578138.0,47.9074,48.153,47.8485,48.0744,578138.0
2021-01-08 15:30:00,48.94,49.11,48.74,49.08,1289432.0,48.0744,48.2414,47.8779,48.2119,1289432.0
2021-01-11 09:30:00,48.75,49.5,48.42,49.23,1100750.0,47.8877,48.6245,47.5636,48.3593,1100750.0
2021-01-11 10:00:00,49.22,49.43,49.03,49.36,491817.0,48.3494,48.5557,48.1628,48.487,491817.0
2021-01-11 10:30:00,49.36,49.83,49.36,49.75,955041.0,48.487,48.9486,48.487,48.8701,955041.0
2021-01-11 11:00:00,49.76,49.85,49.37,49.79,305300.0,48.8799,48.9683,48.4968,48.9094,305300.0
2021-01-11 11:30:00,49.77,49.81,49.5,49.66,251852.0,48.8897,48.929,48.6245,48.7817,251852.0
2021-01-11 12:00:00,49.67,49.95,49.51,49.93,224983.0,48.7915,49.0665,48.6343,49.0469,224983.0
2021-01-11 12:30:00,49.92,50.21,49.88,50.15,283454.0,49.0371,49.3219,48.9978,49.263,283454.0
2021-01-11 13:00:00,50.15,50.5,50.13,50.29,666272.0,49.263,49.6068,49.2433,49.4005,666272.0
2021-01-11 13:30:00,50.29,50.55,50.23,50.47,276834.0,49.4005,49.6559,49.3416,49.5773,276834.0
2021-01-11 14:00:00,50.48,50.48,50.14,50.33,477844.0,49.5871,49.5871,49.2532,49.4398,477844.0
2021-01-11 14:30:00,50.32,50.4,50.14,50.32,252009.0,49.43,49.5086,49.2532,49.43,252009.0
2021-01-11 15:00:00,50.33,50.33,49.92,49.96,382978.0,49.4398,49.4398,49.0371,49.0763,382978.0
2021-01-11 15:30:00,49.97,50.31,49.95,50.24,1267407.0,49.0862,49.4202,49.0665,49.3514,1267407.0
2021-01-12 09:30:00,51.15,51.23,50.31,50.73,839421.0,50.2453,50.3239,49.4202,49.8327,839421.0
2021-01-12 10:00:00,50.73,50.79,50.32,50.37,398028.0,49.8327,49.8917,49.43,49.4791,398028.0
2021-01-12 10:30:00,50.37,50.52,50.05,50.06,294195.0,49.4791,49.6264,49.1648,49.1746,294195.0
2021-01-12 11:00:00,50.07,50.65,50.03,50.56,302940.0,49.1844,49.7541,49.1451,49.6657,302940.0
2021-01-12 11:30:00,50.58,50.78,50.41,50.77,368970.0,49.6854,49.8818,49.5184,49.872,368970.0
2021-01-12 12:00:00,50.77,50.88,50.42,50.62,404746.0,49.872,49.9801,49.5282,49.7247,404746.0
2021-01-12 12:30:00,50.62,50.72,50.47,50.66,194825.0,49.7247,49.8229,49.5773,49.764,194825.0
2021-01-12 13:00:00,50.67,50.78,50.57,50.78,190369.0,49.7738,49.8818,49.6756,49.8818,190369.0
2021-01-12 13:30:00,50.77,50.97,50.69,50.73,284741.0,49.872,50.0685,49.7934,49.8327,284741.0
2021-01-12 14:00:00,50.72,50.8,50.45,50.51,310148.0,49.8229,49.9015,49.5577,49.6166,310148.0
2021-01-12 14:30:00,50.5,50.62,50.33,50.4,259673.0,49.6068,49.7247,49.4398,49.5086,259673.0
2021-01-12 15:00:00,50.41,50.55,50.33,50.55,307376.0,49.5184,49.6559,49.4398,49.6559,307376.0
2021-01-12 15:30:00,50.55,50.75,50.45,50.64,735210.0,49.6559,49.8524,49.5577,49.7443,735210.0
2021-01-13 09:30:00,50.64,50.71,49.56,49.82,889120.0,49.7443,49.8131,48.6834,48.9388,889120.0
2021-01-13 10:00:00,49.84,49.91,49.43,49.88,538682.0,48.9585,49.0272,48.5557,48.9978,538682.0
2021-01-13 10:30:00,49.88,50.25,49.87,49.96,291949.0,48.9978,49.3612,48.9879,49.0763,291949.0
2021-01-13 11:00:00,49.96,50.04,49.64,49.78,273359.0,49.0763,49.1549,48.762,48.8995,273359.0
2021-01-13 11:30:00,49.77,50.23,49.75,50.13,294021.0,48.8897,49.3416,48.8701,49.2433,294021.0
2021-01-13 12:00:00,50.12,50.31,50.09,50.12,147592.0,49.2335,49.4202,49.204,49.2335,147592.0
2021-01-13 12:30:00,50.12,50.28,50.01,50.25,137495.0,49.2335,49.3907,49.1255,49.3612,137495.0
2021-01-13 13:00:00,50.26,50.43,50.23,50.41,165233.0,49.371,49.538,49.3416,49.5184,165233.0
2021-01-13 13:30:00,50.42,50.53,50.23,50.34,234509.0,49.5282,49.6363,49.3416,49.4496,234509.0
2021-01-13 14:00:00,50.33,50.5,50.23,50.43,202840.0,49.4398,49.6068,49.3416,49.538,202840.0
2021-01-13 14:30:00,50.43,50.58,50.32,50.57,194215.0,49.538,49.6854,49.43,49.6756,194215.0
2021-01-13 15:00:00,50.57,50.58,50.33,50.37,198126.0,49.6756,49.6854,49.4398,49.4791,198126.0
2021-01-13 15:30:00,50.36,50.57,50.2,50.23,777477.0,49.4693,49.6756,49.3121,49.3416,777477.0
2021-01-14 09:30:00,50.33,50.56,49.94,50.46,845224.0,49.4398,49.6657,49.0567,49.5675,845224.0
2021-01-14 10:00:00,50.46,51.0,50.44,50.81,609038.0,49.5675,50.098,49.5479,49.9113,609038.0
2021-01-14 10:30:00,50.82,51.45,50.79,51.41,845671.0,49.9211,50.54,49.8917,50.5007,845671.0
2021-01-14 11:00:00,51.41,51.53,51.02,51.23,401876.0,50.5007,50.6186,50.1176,50.3239,401876.0
2021-01-14 11:30:00,51.23,51.43,51.1,51.37,257543.0,50.3239,50.5203,50.1962,50.4614,257543.0
2021-01-14 12:00:00,51.37,51.73,51.28,51.6,411263.0,50.4614,50.815,50.373,50.6873,411263.0
2021-01-14 12:30:00,51.6,51.83,51.59,51.8,722786.0,50.6873,50.9133,50.6775,50.8838,722786.0
2021-01-14 13:00:00,51.81,51.94,51.18,51.22,1018306.0,50.8936,51.0213,50.2748,50.3141,1018306.0
2021-01-14 13:30:00,51.22,51.54,51.11,51.2,391765.0,50.3141,50.6284,50.206,50.2944,391765.0
2021-01-14 14:00:00,51.21,51.35,51.17,51.33,392493.0,50.3042,50.4418,50.2649,50.4221,392493.0
2021-01-14 14:30:00,51.33,51.45,51.25,51.29,411459.0,50.4221,50.54,50.3435,50.3828,411459.0
2021-01-14 15:00:00,51.29,51.4,51.0,51.23,548026.0,50.3828,50.4909,50.098,50.3239,548026.0
2021-01-14 15:30:00,51.23,51.43,51.18,51.3,952026.0,50.3239,50.5203,50.2748,50.3926,952026.0
2021-01-15 09:30:00,51.44,51.7,51.1,51.45,733702.0,50.5302,50.7856,50.1962,50.54,733702.0
2021-01-15 10:00:00,51.45,51.45,50.27,50.6,790901.0,50.54,50.54,49.3809,49.705,790901.0
2021-01-15 10:30:00,50.58,50.94,50.46,50.49,500868.0,49.6854,50.039,49.5675,49.597,500868.0
2021-01-15 11:00:00,50.51,51.01,50.27,50.97,581380.0,49.6166,50.1078,49.3809,50.0685,581380.0
2021-01-15 11:30:00,50.96,51.07,50.86,50.94,304747.0,50.0587,50.1667,49.9604,50.039,304747.0
2021-01-15 12:00:00,50.93,51.14,50.8,50.81,221354.0,50.0292,50.2355,49.9015,49.9113,221354.0
2021-01-15 12:30:00,50.81,51.25,50.78,51.18,324624.0,49.9113,50.3435,49.8818,50.2748,324624.0
2021-01-15 13:00:00,51.19,51.52,51.11,51.45,589678.0,50.2846,50.6088,50.206,50.54,589678.0
2021-01-15 13:30:00,51.46,51.57,51.32,51.53,564251.0,50.5498,50.6579,50.4123,50.6186,564251.0
2021-01-15 14:00:00,51.53,51.57,51.17,51.2,317998.0,50.6186,50.6579,50.2649,50.2944,317998.0
2021-01-15 14:30:00,51.21,51.34,50.95,51.05,279781.0,50.3042,50.4319,50.0488,50.1471,279781.0
2021-01-15 15:00:00,51.06,51.1,50.86,50.9,245464.0,50.1569,50.1962,49.9604,49.9997,245464.0
2021-01-15 15:30:00,50.9,51.01,50.68,50.77,866111.0,49.9997,50.1078,49.7836,49.872,866111.0
2021-01-19 09:30:00,51.72,52.96,51.66,52.78,1984155.0,50.8052,52.0233,50.7463,51.8465,1984155.0
2021-01-19 10:00:00,52.79,53.12,52.58,52.72,1233059.0,51.8563,52.1805,51.65,51.7875,1233059.0
2021-01-19 10:30:00,52.73,52.89,52.44,52.8,617977.0,51.7974,51.9545,51.5125,51.8661,617977.0
2021-01-19 11:00:00,52.79,53.27,52.73,52.92,611210.0,51.8563,52.3278,51.7974,51.984,611210.0
2021-01-19 11:30:00,52.95,53.16,52.74,52.92,501871.0,52.0135,52.2197,51.8072,51.984,501871.0
2021-01-19 12:00:00,52.91,52.99,52.67,52.95,412553.0,51.9742,52.0528,51.7384,52.0135,412553.0
2021-01-19 12:30:00,52.95,53.92,52.9,53.65,2471403.0,52.0135,52.9663,51.9643,52.7011,2471403.0
2021-01-19 13:00:00,53.65,53.8,53.44,53.75,703703.0,52.7011,52.8484,52.4948,52.7993,703703.0
2021-01-19 13:30:00,53.75,53.89,53.61,53.64,501314.0,52.7993,52.9368,52.6618,52.6913,501314.0
2021-01-19 14:00:00,53.63,54.09,53.49,53.98,698241.0,52.6814,53.1333,52.5439,53.0252,698241.0
2021-01-19 14:30:00,53.98,54.35,53.85,54.12,876486.0,53.0252,53.3887,52.8975,53.1628,876486.0
2021-01-19 15:00:00,54.12,54.13,53.82,53.83,640317.0,53.1628,53.1726,52.8681,52.8779,640317.0
2021-01-19 15:30:00,53.84,53.98,53.72,53.8,1851478.0,52.8877,53.0252,52.7698,52.8484,1851478.0
2021-01-20 09:30:00,55.19,55.7,54.24,54.37,1565944.0,54.2138,54.7148,53.2806,53.4083,1565944.0
2021-01-20 10:00:00,54.4,55.59,54.29,55.4,1065601.0,53.4378,54.6068,53.3298,54.4201,1065601.0
2021-01-20 10:30:00,55.4,55.56,54.89,55.34,599697.0,54.4201,54.5773,53.9191,54.3612,599697.0
2021-01-20 11:00:00,55.32,55.32,54.71,54.72,559311.0,54.3415,54.3415,53.7423,53.7522,559311.0
2021-01-20 11:30:00,54.71,54.72,54.39,54.68,507765.0,53.7423,53.7522,53.428,53.7129,507765.0
2021-01-20 12:00:00,54.68,54.95,54.55,54.65,320616.0,53.7129,53.9781,53.5852,53.6834,320616.0
2021-01-20 12:30:00,54.65,54.97,54.6,54.85,227776.0,53.6834,53.9977,53.6343,53.8799,227776.0
2021-01-20 13:00:00,54.85,55.04,54.77,54.97,231128.0,53.8799,54.0665,53.8013,53.9977,231128.0
2021-01-20 13:30:00,54.98,55.18,54.79,54.8,489487.0,54.0076,54.204,53.8209,53.8307,489487.0
2021-01-20 14:00:00,54.79,54.83,54.63,54.81,464910.0,53.8209,53.8602,53.6637,53.8406,464910.0
2021-01-20 14:30:00,54.81,54.88,54.71,54.79,252743.0,53.8406,53.9093,53.7423,53.8209,252743.0
2021-01-20 15:00:00,54.8,54.85,54.43,54.44,507618.0,53.8307,53.8799,53.4673,53.4771,507618.0
2021-01-20 15:30:00,54.43,54.47,53.98,54.05,1694485.0,53.4673,53.5066,53.0252,53.094,1694485.0
2021-01-21 09:30:00,54.48,54.62,52.97,52.98,1018397.0,53.5164,53.6539,52.0331,52.0429,1018397.0
2021-01-21 10:00:00,53.0,53.41,52.82,53.3,625090.0,52.0626,52.4653,51.8858,52.3573,625090.0
2021-01-21 10:30:00,53.31,53.44,53.16,53.25,269487.0,52.3671,52.4948,52.2197,52.3082,269487.0
2021-01-21 11:00:00,53.25,53.71,52.97,53.69,463780.0,52.3082,52.76,52.0331,52.7404,463780.0
2021-01-21 11:30:00,53.68,53.83,53.53,53.57,271603.0,52.7306,52.8779,52.5832,52.6225,271603.0
2021-01-21 12:00:00,53.57,53.6,53.1,53.34,357695.0,52.6225,52.652,52.1608,52.3966,357695.0
2021-01-21 12:30:00,53.34,53.57,53.11,53.25,350979.0,52.3966,52.6225,52.1706,52.3082,350979.0
2021-01-21 13:00:00,53.26,53.62,53.2,53.51,208020.0,52.318,52.6716,52.259,52.5636,208020.0
2021-01-21 13:30:00,53.51,53.56,53.32,53.37,303944.0,52.5636,52.6127,52.3769,52.426,303944.0
2021-01-21 14:00:00,53.37,53.42,53.25,53.27,351247.0,52.426,52.4751,52.3082,52.3278,351247.0
2021-01-21 14:30:00,53.26,53.46,53.21,53.45,245496.0,52.318,52.5144,52.2689,52.5046,245496.0
2021-01-21 15:00:00,53.45,53.5,53.28,53.41,322697.0,52.5046,52.5537,52.3376,52.4653,322697.0
2021-01-21 15:30:00,53.41,53.72,53.27,53.49,2041439.0,52.4653,52.7698,52.3278,52.5439,2041439.0
2021-01-22 09:30:00,52.95,53.37,52.75,53.16,704498.0,52.0135,52.426,51.817,52.2197,704498.0
2021-01-22 10:00:00,53.16,53.3,52.97,53.15,256571.0,52.2197,52.3573,52.0331,52.2099,256571.0
2021-01-22 10:30:00,53.16,53.3,53.11,53.23,243627.0,52.2197,52.3573,52.1706,52.2885,243627.0
2021-01-22 11:00:00,53.23,53.29,53.09,53.21,275774.0,52.2885,52.3474,52.151,52.2689,275774.0
2021-01-22 11:30:00,53.21,53.37,53.04,53.26,395375.0,52.2689,52.426,52.1019,52.318,395375.0
2021-01-22 12:00:00,53.26,53.37,52.98,53.07,218907.0,52.318,52.426,52.0429,52.1313,218907.0
2021-01-22 12:30:00,53.07,53.15,53.02,53.1,244547.0,52.1313,52.2099,52.0822,52.1608,244547.0
2021-01-22 13:00:00,53.1,53.13,52.88,52.99,246313.0,52.1608,52.1903,51.9447,52.0528,246313.0
2021-01-22 13:30:00,52.99,53.03,52.89,52.9,179502.0,52.0528,52.092,51.9545,51.9643,179502.0
2021-01-22 14:00:00,52.89,53.01,52.81,52.99,193679.0,51.9545,52.0724,51.8759,52.0528,193679.0
2021-01-22 14:30:00,52.99,52.99,52.81,52.94,300744.0,52.0528,52.0528,51.8759,52.0036,300744.0
2021-01-22 15:00:00,52.94,52.94,52.75,52.79,314453.0,52.0036,52.0036,51.817,51.8563,314453.0
2021-01-22 15:30:00,52.79,52.9,52.58,52.6,1196062.0,51.8563,51.9643,51.65,51.6697,1196062.0
2021-01-25 09:30:00,53.34,54.68,53.25,54.64,863569.0,52.3966,53.7129,52.3082,53.6736,863569.0
2021-01-25 10:00:00,54.65,54.73,54.19,54.39,485475.0,53.6834,53.762,53.2315,53.428,485475.0
2021-01-25 10:30:00,54.39,54.67,53.51,53.62,436428.0,53.428,53.703,52.5636,52.6716,436428.0
2021-01-25 11:00:00,53.58,53.69,52.46,53.1,458714.0,52.6323,52.7404,51.5321,52.1608,458714.0
2021-01-25 11:30:00,53.12,53.98,53.06,53.84,858418.0,52.1805,53.0252,52.1215,52.8877,858418.0
2021-01-25 12:00:00,53.85,54.12,53.24,53.41,395927.0,52.8975,53.1628,52.2983,52.4653,395927.0
2021-01-25 12:30:00,53.39,54.1,53.33,54.05,733129.0,52.4457,53.1431,52.3867,53.094,733129.0
2021-01-25 13:00:00,54.08,54.88,54.05,54.52,1377149.0,53.1235,53.9093,53.094,53.5557,1377149.0
2021-01-25 13:30:00,54.53,54.71,54.34,54.5,516994.0,53.5655,53.7423,53.3789,53.536,516994.0
2021-01-25 14:00:00,54.5,54.64,54.26,54.63,375742.0,53.536,53.6736,53.3003,53.6637,375742.0
2021-01-25 14:30:00,54.63,54.73,54.48,54.72,517280.0,53.6637,53.762,53.5164,53.7522,517280.0
2021-01-25 15:00:00,54.72,54.73,54.13,54.24,543374.0,53.7522,53.762,53.1726,53.2806,543374.0
2021-01-25 15:30:00,54.24,54.52,54.07,54.42,1168726.0,53.2806,53.5557,53.1137,53.4575,1168726.0
2021-01-26 09:30:00,54.55,54.94,54.0,54.68,1005140.0,53.5852,53.9683,53.0449,53.7129,1005140.0
2021-01-26 10:00:00,54.71,54.85,54.04,54.27,352187.0,53.7423,53.8799,53.0842,53.3101,352187.0
2021-01-26 10:30:00,54.27,54.41,53.98,54.25,421239.0,53.3101,53.4476,53.0252,53.2905,421239.0
2021-01-26 11:00:00,54.25,54.41,53.88,53.88,460244.0,53.2905,53.4476,52.927,52.927,460244.0
2021-01-26 11:30:00,53.88,54.01,53.26,53.29,511109.0,52.927,53.0547,52.318,52.3474,511109.0
2021-01-26 12:00:00,53.3,53.57,53.25,53.34,462442.0,52.3573,52.6225,52.3082,52.3966,462442.0
2021-01-26 12:30:00,53.36,53.46,53.2,53.41,358905.0,52.4162,52.5144,52.259,52.4653,358905.0
2021-01-26 13:00:00,53.41,53.89,53.36,53.82,182467.0,52.4653,52.9368,52.4162,52.8681,182467.0
2021-01-26 13:30:00,53.81,53.83,53.65,53.7,158882.0,52.8583,52.8779,52.7011,52.7502,158882.0
2021-01-26 14:00:00,53.7,53.84,53.64,53.83,146473.0,52.7502,52.8877,52.6913,52.8779,146473.0
2021-01-26 14:30:00,53.82,53.97,53.75,53.93,405181.0,52.8681,53.0154,52.7993,52.9761,405181.0
2021-01-26 15:00:00,53.91,54.16,53.88,54.0,502987.0,52.9565,53.2021,52.927,53.0449,502987.0
2021-01-26 15:30:00,53.98,54.25,53.86,54.01,1240605.0,53.0252,53.2905,52.9074,53.0547,1240605.0
2021-01-27 09:30:00,53.01,53.21,51.9,52.66,2756597.0,52.0724,52.2689,50.982,51.7286,2756597.0
2021-01-27 10:00:00,52.66,53.59,52.6,53.33,818593.0,51.7286,52.6421,51.6697,52.3867,818593.0
2021-01-27 10:30:00,53.32,53.47,52.93,53.23,498241.0,52.3769,52.5243,51.9938,52.2885,498241.0
2021-01-27 11:00:00,53.25,53.29,52.51,52.66,849530.0,52.3082,52.3474,51.5812,51.7286,849530.0
2021-01-27 11:30:00,52.67,53.19,52.62,52.67,730970.0,51.7384,52.2492,51.6893,51.7384,730970.0
2021-01-27 12:00:00,52.67,53.08,52.48,52.98,545824.0,51.7384,52.1412,51.5518,52.0429,545824.0
2021-01-27 12:30:00,52.95,53.22,52.68,53.14,383579.0,52.0135,52.2787,51.7482,52.2001,383579.0
2021-01-27 13:00:00,53.13,53.14,52.7,53.04,262609.0,52.1903,52.2001,51.7679,52.1019,262609.0
2021-01-27 13:30:00,53.03,53.11,52.6,52.71,245243.0,52.092,52.1706,51.6697,51.7777,245243.0
2021-01-27 14:00:00,52.7,52.97,52.31,52.31,437184.0,51.7679,52.0331,51.3848,51.3848,437184.0
2021-01-27 14:30:00,52.3,52.39,51.55,51.61,769102.0,51.375,51.4634,50.6382,50.6972,769102.0
2021-01-27 15:00:00,51.6,51.86,51.12,51.23,977383.0,50.6873,50.9427,50.2158,50.3239,977383.0
2021-01-27 15:30:00,51.22,51.47,50.94,51.15,1688090.0,50.3141,50.5596,50.039,50.2453,1688090.0
2021-01-28 09:30:00,51.35,52.93,51.35,51.94,756089.0,50.4418,51.9938,50.4418,51.0213,756089.0
2021-01-28 10:00:00,51.95,52.66,51.71,52.54,625307.0,51.0311,51.7286,50.7954,51.6107,625307.0
2021-01-28 10:30:00,52.54,52.7,52.01,52.55,583653.0,51.6107,51.7679,51.0901,51.6205,583653.0
2021-01-28 11:00:00,52.56,52.93,52.07,52.24,466067.0,51.6304,51.9938,51.149,51.316,466067.0
2021-01-28 11:30:00,52.24,52.63,52.2,52.59,377576.0,51.316,51.6991,51.2767,51.6598,377576.0
2021-01-28 12:00:00,52.61,52.67,52.22,52.48,385129.0,51.6795,51.7384,51.2964,51.5518,385129.0
2021-01-28 12:30:00,52.5,52.99,52.49,52.86,636143.0,51.5714,52.0528,51.5616,51.9251,636143.0
2021-01-28 13:00:00,52.87,53.01,52.48,52.75,315171.0,51.9349,52.0724,51.5518,51.817,315171.0
2021-01-28 13:30:00,52.76,53.06,52.73,52.9,250004.0,51.8268,52.1215,51.7974,51.9643,250004.0
2021-01-28 14:00:00,52.9,53.06,52.71,52.77,532140.0,51.9643,52.1215,51.7777,51.8366,532140.0
2021-01-28 14:30:00,52.78,52.82,52.5,52.66,518780.0,51.8465,51.8858,51.5714,51.7286,518780.0
2021-01-28 15:00:00,52.65,52.69,52.48,52.5,469171.0,51.7188,51.7581,51.5518,51.5714,469171.0
2021-01-28 15:30:00,52.5,52.7,52.1,52.17,959838.0,51.5714,51.7679,51.1785,51.2473,959838.0
2021-01-29 09:30:00,51.84,52.5,51.31,51.85,724134.0,50.9231,51.5714,50.4025,50.9329,724134.0
2021-01-29 10:00:00,51.85,52.32,51.53,52.18,354225.0,50.9329,51.3946,50.6186,51.2571,354225.0
2021-01-29 10:30:00,52.18,52.43,51.81,52.39,428742.0,51.2571,51.5027,50.8936,51.4634,428742.0
2021-01-29 11:00:00,52.39,52.48,51.86,51.95,310220.0,51.4634,51.5518,50.9427,51.0311,310220.0
2021-01-29 11:30:00,51.93,52.22,51.77,52.18,313202.0,51.0115,51.2964,50.8543,51.2571,313202.0
2021-01-29 12:00:00,52.17,52.33,51.63,51.79,355167.0,51.2473,51.4044,50.7168,50.874,355167.0
2021-01-29 12:30:00,51.78,51.82,51.03,51.22,456960.0,50.8642,50.9034,50.1274,50.3141,456960.0
2021-01-29 13:00:00,51.2,51.67,51.02,51.65,395393.0,50.2944,50.7561,50.1176,50.7365,395393.0
2021-01-29 13:30:00,51.64,51.7,51.32,51.34,221261.0,50.7266,50.7856,50.4123,50.4319,221261.0
2021-01-29 14:00:00,51.34,51.78,51.33,51.56,201696.0,50.4319,50.8642,50.4221,50.648,201696.0
2021-01-29 14:30:00,51.57,51.58,51.27,51.49,248348.0,50.6579,50.6677,50.3632,50.5793,248348.0
2021-01-29 15:00:00,51.5,52.07,51.49,51.81,445648.0,50.5891,51.149,50.5793,50.8936,445648.0
2021-01-29 15:30:00,51.82,52.11,51.39,51.42,1181494.0,50.9034,51.1883,50.4811,50.5105,1181494.0
2021-02-01 09:30:00,52.06,52.69,51.73,51.86,580840.0,51.1392,51.7581,50.815,50.9427,580840.0
2021-02-01 10:00:00,51.87,52.33,51.61,52.23,277519.0,50.9526,51.4044,50.6972,51.3062,277519.0
2021-02-01 10:30:00,52.23,52.32,51.69,51.8,203183.0,51.3062,51.3946,50.7757,50.8838,203183.0
2021-02-01 11:00:00,51.81,52.38,51.66,52.26,224377.0,50.8936,51.4535,50.7463,51.3357,224377.0
2021-02-01 11:30:00,52.25,52.36,52.07,52.31,170946.0,51.3258,51.4339,51.149,51.3848,170946.0
2021-02-01 12:00:00,52.32,52.56,52.3,52.33,296023.0,51.3946,51.6304,51.375,51.4044,296023.0
2021-02-01 12:30:00,52.36,52.68,52.25,52.58,313415.0,51.4339,51.7482,51.3258,51.65,313415.0
2021-02-01 13:00:00,52.58,52.7,52.54,52.57,305974.0,51.65,51.7679,51.6107,51.6402,305974.0
2021-02-01 13:30:00,52.57,52.7,52.49,52.66,305758.0,51.6402,51.7679,51.5616,51.7286,305758.0
2021-02-01 14:00:00,52.67,52.9,52.62,52.8,267721.0,51.7384,51.9643,51.6893,51.8661,267721.0
2021-02-01 14:30:00,52.81,52.99,52.72,52.8,244497.0,51.8759,52.0528,51.7875,51.8661,244497.0
2021-02-01 15:00:00,52.8,52.88,52.72,52.84,361889.0,51.8661,51.9447,51.7875,51.9054,361889.0
2021-02-01 15:30:00,52.84,53.06,52.76,52.85,913591.0,51.9054,52.1215,51.8268,51.9152,913591.0
2021-02-02 09:30:00,54.02,54.02,52.44,52.51,1124544.0,53.0645,53.0645,51.5125,51.5812,1124544.0
2021-02-02 10:00:00,52.52,52.58,52.01,52.12,432743.0,51.5911,51.65,51.0901,51.1981,432743.0
2021-02-02 10:30:00,52.12,52.2,51.85,52.04,381888.0,51.1981,51.2767,50.9329,51.1196,381888.0
2021-02-02 11:00:00,52.01,52.32,51.9,52.3,259883.0,51.0901,51.3946,50.982,51.375,259883.0
2021-02-02 11:30:00,52.3,52.33,52.06,52.14,201636.0,51.375,51.4044,51.1392,51.2178,201636.0
2021-02-02 12:00:00,52.14,52.29,52.03,52.2,224496.0,51.2178,51.3651,51.1097,51.2767,224496.0
2021-02-02 12:30:00,52.22,52.32,52.15,52.23,245096.0,51.2964,51.3946,51.2276,51.3062,245096.0
2021-02-02 13:00:00,52.23,52.33,52.15,52.19,214304.0,51.3062,51.4044,51.2276,51.2669,214304.0
2021-02-02 13:30:00,52.19,52.46,52.16,52.36,265414.0,51.2669,51.5321,51.2374,51.4339,265414.0
2021-02-02 14:00:00,52.36,52.6,52.28,52.6,236717.0,51.4339,51.6697,51.3553,51.6697,236717.0
2021-02-02 14:30:00,52.6,52.83,52.58,52.76,429466.0,51.6697,51.8956,51.65,51.8268,429466.0
2021-02-02 15:00:00,52.76,52.83,52.68,52.78,341397.0,51.8268,51.8956,51.7482,51.8465,341397.0
2021-02-02 15:30:00,52.78,52.96,52.67,52.86,1148476.0,51.8465,52.0233,51.7384,51.9251,1148476.0
2021-02-03 09:30:00,52.84,52.99,51.96,52.31,654131.0,51.9054,52.0528,51.041,51.3848,654131.0
2021-02-03 10:00:00,52.31,52.38,51.47,51.49,471831.0,51.3848,51.4535,50.5596,50.5793,471831.0
2021-02-03 10:30:00,51.51,51.76,51.4,51.59,419718.0,50.5989,50.8445,50.4909,50.6775,419718.0
2021-02-03 11:00:00,51.6,51.71,51.26,51.32,522302.0,50.6873,50.7954,50.3534,50.4123,522302.0
2021-02-03 11:30:00,51.33,51.42,51.1,51.13,572501.0,50.4221,50.5105,50.1962,50.2257,572501.0
2021-02-03 12:00:00,51.13,51.46,51.08,51.15,653876.0,50.2257,50.5498,50.1765,50.2453,653876.0
2021-02-03 12:30:00,51.13,51.44,51.05,51.22,447732.0,50.2257,50.5302,50.1471,50.3141,447732.0
2021-02-03 13:00:00,51.22,51.33,51.06,51.11,479257.0,50.3141,50.4221,50.1569,50.206,479257.0
2021-02-03 13:30:00,51.11,51.39,51.07,51.3,361610.0,50.206,50.4811,50.1667,50.3926,361610.0
2021-02-03 14:00:00,51.3,51.35,51.14,51.14,360883.0,50.3926,50.4418,50.2355,50.2355,360883.0
2021-02-03 14:30:00,51.15,51.22,51.06,51.1,337336.0,50.2453,50.3141,50.1569,50.1962,337336.0
2021-02-03 15:00:00,51.09,51.13,50.73,51.01,890388.0,50.1864,50.2257,49.8327,50.1078,890388.0
2021-02-03 15:30:00,51.01,51.48,50.97,51.11,1298606.0,50.1078,50.5695,50.0685,50.206,1298606.0
2021-02-04 09:30:00,51.25,51.36,50.39,50.7,1052100.0,50.3435,50.4516,49.4987,49.8033,1052100.0
2021-02-04 10:00:00,50.69,50.93,50.44,50.68,455765.0,49.7934,50.0292,49.5479,49.7836,455765.0
2021-02-04 10:30:00,50.66,50.89,50.61,50.65,553108.0,49.764,49.9899,49.7149,49.7541,553108.0
2021-02-04 11:00:00,50.64,50.76,50.54,50.69,431838.0,49.7443,49.8622,49.6461,49.7934,431838.0
2021-02-04 11:30:00,50.69,50.92,50.58,50.87,452539.0,49.7934,50.0194,49.6854,49.9703,452539.0
2021-02-04 12:00:00,50.86,50.96,50.74,50.78,460141.0,49.9604,50.0587,49.8426,49.8818,460141.0
2021-02-04 12:30:00,50.78,51.02,50.74,50.81,335549.0,49.8818,50.1176,49.8426,49.9113,335549.0
2021-02-04 13:00:00,50.8,50.96,50.72,50.76,254733.0,49.9015,50.0587,49.8229,49.8622,254733.0
2021-02-04 13:30:00,50.76,50.81,50.57,50.57,342192.0,49.8622,49.9113,49.6756,49.6756,342192.0
2021-02-04 14:00:00,50.58,50.6,50.03,50.04,823628.0,49.6854,49.705,49.1451,49.1549,823628.0
2021-02-04 14:30:00,50.03,50.15,49.94,50.09,880228.0,49.1451,49.263,49.0567,49.204,880228.0
2021-02-04 15:00:00,50.09,50.3,50.02,50.13,874869.0,49.204,49.4103,49.1353,49.2433,874869.0
2021-02-04 15:30:00,50.13,50.31,50.08,50.3,2092736.0,49.2433,49.4202,49.1942,49.4103,2092736.0
2021-02-05 09:30:00,50.69,50.69,49.88,50.01,1180278.0,49.7934,49.7934,48.9978,49.1255,1180278.0
2021-02-05 10:00:00,50.01,50.11,49.7,49.88,686208.0,49.1255,49.2237,48.8209,48.9978,686208.0
2021-02-05 10:30:00,49.88,50.04,49.69,49.83,590574.0,48.9978,49.1549,48.8111,48.9486,590574.0
2021-02-05 11:00:00,49.84,49.91,49.73,49.77,501749.0,48.9585,49.0272,48.8504,48.8897,501749.0
2021-02-05 11:30:00,49.78,49.84,49.58,49.68,514767.0,48.8995,48.9585,48.7031,48.8013,514767.0
2021-02-05 12:00:00,49.68,50.26,49.66,50.07,442903.0,48.8013,49.371,48.7817,49.1844,442903.0
2021-02-05 12:30:00,50.06,50.18,50.01,50.08,689538.0,49.1746,49.2925,49.1255,49.1942,689538.0
2021-02-05 13:00:00,50.07,50.12,50.01,50.09,447049.0,49.1844,49.2335,49.1255,49.204,447049.0
2021-02-05 13:30:00,50.09,50.16,49.97,50.05,323619.0,49.204,49.2728,49.0862,49.1648,323619.0
2021-02-05 14:00:00,50.04,50.32,49.99,50.3,381142.0,49.1549,49.43,49.1058,49.4103,381142.0
2021-02-05 14:30:00,50.31,50.32,50.12,50.15,272969.0,49.4202,49.43,49.2335,49.263,272969.0
2021-02-05 15:00:00,50.15,50.27,50.07,50.13,359774.0,49.263,49.3809,49.1844,49.2433,359774.0
2021-02-05 15:30:00,50.14,50.2,50.04,50.05,1324800.0,49.2532,49.3121,49.1549,49.1648,1324800.0
2021-02-08 09:30:00,50.58,51.01,50.4,50.9,1175009.0,49.6854,50.1078,49.5086,49.9997,1175009.0
2021-02-08 10:00:00,50.91,50.98,50.66,50.89,447277.0,50.0095,50.0783,49.764,49.9899,447277.0
2021-02-08 10:30:00,50.9,51.43,50.8,51.4,503313.0,49.9997,50.5203,49.9015,50.4909,503313.0
2021-02-08 11:00:00,51.41,51.49,51.11,51.17,388556.0,50.5007,50.5793,50.206,50.2649,388556.0
2021-02-08 11:30:00,51.17,51.34,51.01,51.3,353384.0,50.2649,50.4319,50.1078,50.3926,353384.0
2021-02-08 12:00:00,51.3,51.55,51.26,51.51,336792.0,50.3926,50.6382,50.3534,50.5989,336792.0
2021-02-08 12:30:00,51.51,51.59,51.3,51.39,286235.0,50.5989,50.6775,50.3926,50.4811,286235.0
2021-02-08 13:00:00,51.38,51.47,51.31,51.42,173853.0,50.4712,50.5596,50.4025,50.5105,173853.0
2021-02-08 13:30:00,51.43,51.61,51.42,51.48,352456.0,50.5203,50.6972,50.5105,50.5695,352456.0
2021-02-08 14:00:00,51.48,51.62,51.47,51.49,193313.0,50.5695,50.707,50.5596,50.5793,193313.0
2021-02-08 14:30:00,51.5,51.6,51.41,51.52,220974.0,50.5891,50.6873,50.5007,50.6088,220974.0
2021-02-08 15:00:00,51.52,51.56,51.38,51.41,265232.0,50.6088,50.648,50.4712,50.5007,265232.0
2021-02-08 15:30:00,51.41,51.61,51.37,51.58,1161721.0,50.5007,50.6972,50.4614,50.6677,1161721.0
2021-02-09 09:30:00,51.43,51.79,51.05,51.31,857477.0,50.5203,50.874,50.1471,50.4025,857477.0
2021-02-09 10:00:00,51.32,51.65,51.22,51.44,427482.0,50.4123,50.7365,50.3141,50.5302,427482.0
2021-02-09 10:30:00,51.44,51.7,51.37,51.59,272372.0,50.5302,50.7856,50.4614,50.6775,272372.0
2021-02-09 11:00:00,51.59,51.64,51.01,51.08,468204.0,50.6775,50.7266,50.1078,50.1765,468204.0
2021-02-09 11:30:00,51.09,51.58,51.08,51.52,324066.0,50.1864,50.6677,50.1765,50.6088,324066.0
2021-02-09 12:00:00,51.52,51.55,51.31,51.33,218980.0,50.6088,50.6382,50.4025,50.4221,218980.0
2021-02-09 12:30:00,51.33,51.43,51.28,51.35,276778.0,50.4221,50.5203,50.373,50.4418,276778.0
2021-02-09 13:00:00,51.36,51.46,51.12,51.15,249302.0,50.4516,50.5498,50.2158,50.2453,249302.0
2021-02-09 13:30:00,51.16,51.24,51.06,51.11,321203.0,50.2551,50.3337,50.1569,50.206,321203.0
2021-02-09 14:00:00,51.12,51.17,51.02,51.13,250514.0,50.2158,50.2649,50.1176,50.2257,250514.0
2021-02-09 14:30:00,51.13,51.19,51.08,51.16,223834.0,50.2257,50.2846,50.1765,50.2551,223834.0
2021-02-09 15:00:00,51.16,51.29,51.08,51.18,423449.0,50.2551,50.3828,50.1765,50.2748,423449.0
2021-02-09 15:30:00,51.17,51.39,51.16,51.25,927418.0,50.2649,50.4811,50.2551,50.3435,927418.0
2021-02-10 09:30:00,51.27,51.38,50.72,51.19,776114.0,50.3632,50.4712,49.8229,50.2846,776114.0
2021-02-10 10:00:00,51.19,51.32,50.08,50.34,638928.0,50.2846,50.4123,49.1942,49.4496,638928.0
2021-02-10 10:30:00,50.31,50.59,49.84,50.52,733291.0,49.4202,49.6952,48.9585,49.6264,733291.0
2021-02-10 11:00:00,50.51,50.91,50.34,50.7,353030.0,49.6166,50.0095,49.4496,49.8033,353030.0
2021-02-10 11:30:00,50.7,50.8,50.5,50.58,405913.0,49.8033,49.9015,49.6068,49.6854,405913.0
2021-02-10 12:00:00,50.58,50.73,50.47,50.7,360845.0,49.6854,49.8327,49.5773,49.8033,360845.0
2021-02-10 12:30:00,50.69,50.69,50.49,50.56,197746.0,49.7934,49.7934,49.597,49.6657,197746.0
2021-02-10 13:00:00,50.54,50.69,50.51,50.62,218500.0,49.6461,49.7934,49.6166,49.7247,218500.0
2021-02-10 13:30:00,50.63,50.65,50.46,50.53,279487.0,49.7345,49.7541,49.5675,49.6363,279487.0
2021-02-10 14:00:00,50.53,50.97,50.51,50.95,275602.0,49.6363,50.0685,49.6166,50.0488,275602.0
2021-02-10 14:30:00,50.96,51.06,50.88,50.95,276438.0,50.0587,50.1569,49.9801,50.0488,276438.0
2021-02-10 15:00:00,50.95,51.05,50.7,50.77,303967.0,50.0488,50.1471,49.8033,49.872,303967.0
2021-02-10 15:30:00,50.77,50.85,50.44,50.58,789953.0,49.872,49.9506,49.5479,49.6854,789953.0
2021-02-11 09:30:00,51.2,51.55,50.91,50.98,693450.0,50.2944,50.6382,50.0095,50.0783,693450.0
2021-02-11 10:00:00,50.99,51.31,50.83,51.31,344147.0,50.0881,50.4025,49.931,50.4025,344147.0
2021-02-11 10:30:00,51.32,51.54,51.23,51.36,395673.0,50.4123,50.6284,50.3239,50.4516,395673.0
2021-02-11 11:00:00,51.37,51.78,51.29,51.73,463856.0,50.4614,50.8642,50.3828,50.815,463856.0
2021-02-11 11:30:00,51.73,51.78,51.62,51.66,468673.0,50.815,50.8642,50.707,50.7463,468673.0
2021-02-11 12:00:00,51.67,51.87,51.07,51.09,590601.0,50.7561,50.9526,50.1667,50.1864,590601.0
2021-02-11 12:30:00,51.09,51.6,51.06,51.6,499448.0,50.1864,50.6873,50.1569,50.6873,499448.0
2021-02-11 13:00:00,51.58,51.7,51.44,51.57,267744.0,50.6677,50.7856,50.5302,50.6579,267744.0
2021-02-11 13:30:00,51.57,51.97,51.54,51.8,353887.0,50.6579,51.0508,50.6284,50.8838,353887.0
2021-02-11 14:00:00,51.8,51.93,51.66,51.81,333335.0,50.8838,51.0115,50.7463,50.8936,333335.0
2021-02-11 14:30:00,51.81,51.91,51.73,51.84,258562.0,50.8936,50.9919,50.815,50.9231,258562.0
2021-02-11 15:00:00,51.85,51.99,51.77,51.98,630260.0,50.9329,51.0704,50.8543,51.0606,630260.0
2021-02-11 15:30:00,51.98,52.24,51.92,52.11,1875139.0,51.0606,51.316,51.0017,51.1883,1875139.0
2021-02-12 09:30:00,51.94,52.3,51.53,52.2,765445.0,51.0213,51.375,50.6186,51.2767,765445.0
2021-02-12 10:00:00,52.18,52.85,52.17,52.55,720646.0,51.2571,51.9152,51.2473,51.6205,720646.0
2021-02-12 10:30:00,52.54,53.2,52.42,53.14,483974.0,51.6107,52.259,51.4928,52.2001,483974.0
2021-02-12 11:00:00,53.15,53.18,52.93,53.12,719509.0,52.2099,52.2394,51.9938,52.1805,719509.0
2021-02-12 11:30:00,53.13,53.36,53.02,53.25,508670.0,52.1903,52.4162,52.0822,52.3082,508670.0
2021-02-12 12:00:00,53.26,53.64,53.2,53.61,619723.0,52.318,52.6913,52.259,52.6618,619723.0
2021-02-12 12:30:00,53.6,54.05,53.34,53.96,1193936.0,52.652,53.094,52.3966,53.0056,1193936.0
2021-02-12 13:00:00,53.96,54.18,53.55,53.58,1314923.0,53.0056,53.2217,52.6029,52.6323,1314923.0
2021-02-12 13:30:00,53.58,53.8,53.53,53.65,426719.0,52.6323,52.8484,52.5832,52.7011,426719.0
2021-02-12 14:00:00,53.65,53.67,53.51,53.6,312740.0,52.7011,52.7207,52.5636,52.652,312740.0
2021-02-12 14:30:00,53.6,53.61,53.38,53.53,327380.0,52.652,52.6618,52.4359,52.5832,327380.0
2021-02-12 15:00:00,53.53,53.57,53.45,53.52,387846.0,52.5832,52.6225,52.5046,52.5734,387846.0
2021-02-12 15:30:00,53.51,53.82,53.49,53.82,1256746.0,52.5636,52.8681,52.5439,52.8681,1256746.0
2021-02-16 09:30:00,54.49,54.56,53.88,53.94,970230.0,53.5262,53.595,52.927,52.986,970230.0
2021-02-16 10:00:00,53.94,54.05,53.46,53.77,607310.0,52.986,53.094,52.5144,52.819,607310.0
2021-02-16 10:30:00,53.78,53.91,53.48,53.52,316143.0,52.8288,52.9565,52.5341,52.5734,316143.0
2021-02-16 11:00:00,53.51,53.63,52.94,52.96,415899.0,52.5636,52.6814,52.0036,52.0233,415899.0
2021-02-16 11:30:00,52.96,53.23,52.72,52.8,426827.0,52.0233,52.2885,51.7875,51.8661,426827.0
2021-02-16 12:00:00,52.8,53.05,52.58,53.05,374480.0,51.8661,52.1117,51.65,52.1117,374480.0
2021-02-16 12:30:00,53.04,53.34,52.99,53.19,262113.0,52.1019,52.3966,52.0528,52.2492,262113.0
2021-02-16 13:00:00,53.19,53.29,53.01,53.04,334565.0,52.2492,52.3474,52.0724,52.1019,334565.0
2021-02-16 13:30:00,53.03,53.12,52.71,52.79,487774.0,52.092,52.1805,51.7777,51.8563,487774.0
2021-02-16 14:00:00,52.78,52.87,52.73,52.86,298674.0,51.8465,51.9349,51.7974,51.9251,298674.0
2021-02-16 14:30:00,52.86,53.15,52.86,53.14,385901.0,51.9251,52.2099,51.9251,52.2001,385901.0
2021-02-16 15:00:00,53.13,53.13,52.87,52.94,460655.0,52.1903,52.1903,51.9349,52.0036,460655.0
2021-02-16 15:30:00,52.93,53.01,52.8,52.92,753578.0,51.9938,52.0724,51.8661,51.984,753578.0
2021-02-17 09:30:00,52.1,52.31,51.23,52.06,1191438.0,51.1785,51.3848,50.3239,51.1392,1191438.0
2021-02-17 10:00:00,52.06,52.06,51.02,51.09,623288.0,51.1392,51.1392,50.1176,50.1864,623288.0
2021-02-17 10:30:00,51.07,51.15,50.72,51.13,813265.0,50.1667,50.2453,49.8229,50.2257,813265.0
2021-02-17 11:00:00,51.13,51.18,50.07,50.46,703914.0,50.2257,50.2748,49.1844,49.5675,703914.0
2021-02-17 11:30:00,50.46,50.67,50.07,50.44,350502.0,49.5675,49.7738,49.1844,49.5479,350502.0
2021-02-17 12:00:00,50.44,50.66,50.39,50.62,348462.0,49.5479,49.764,49.4987,49.7247,348462.0
2021-02-17 12:30:00,50.61,50.91,50.54,50.83,320430.0,49.7149,50.0095,49.6461,49.931,320430.0
2021-02-17 13:00:00,50.83,51.08,50.72,50.87,386750.0,49.931,50.1765,49.8229,49.9703,386750.0
2021-02-17 13:30:00,50.88,50.88,50.63,50.67,390381.0,49.9801,49.9801,49.7345,49.7738,390381.0
2021-02-17 14:00:00,50.66,50.86,50.41,50.43,314968.0,49.764,49.9604,49.5184,49.538,314968.0
2021-02-17 14:30:00,50.43,50.55,50.35,50.47,421199.0,49.538,49.6559,49.4594,49.5773,421199.0
2021-02-17 15:00:00,50.46,50.79,50.37,50.74,470571.0,49.5675,49.8917,49.4791,49.8426,470571.0
2021-02-17 15:30:00,50.73,50.74,50.4,50.41,1625977.0,49.8327,49.8426,49.5086,49.5184,1625977.0
2021-02-18 09:30:00,49.98,50.48,49.59,50.01,1413325.0,49.096,49.5871,48.7129,49.1255,1413325.0
2021-02-18 10:00:00,50.0,50.01,49.31,49.61,1039594.0,49.1156,49.1255,48.4378,48.7325,1039594.0
2021-02-18 10:30:00,49.59,49.95,49.25,49.9,1020404.0,48.7129,49.0665,48.3789,49.0174,1020404.0
2021-02-18 11:00:00,49.91,50.18,49.8,50.02,562297.0,49.0272,49.2925,48.9192,49.1353,562297.0
2021-02-18 11:30:00,50.03,50.17,49.92,50.04,369540.0,49.1451,49.2826,49.0371,49.1549,369540.0
2021-02-18 12:00:00,50.03,50.32,49.89,50.3,384685.0,49.1451,49.43,49.0076,49.4103,384685.0
2021-02-18 12:30:00,50.29,50.49,50.13,50.44,370675.0,49.4005,49.597,49.2433,49.5479,370675.0
2021-02-18 13:00:00,50.44,50.99,50.37,50.91,641096.0,49.5479,50.0881,49.4791,50.0095,641096.0
2021-02-18 13:30:00,50.92,50.96,50.71,50.75,417013.0,50.0194,50.0587,49.8131,49.8524,417013.0
2021-02-18 14:00:00,50.75,50.89,50.5,50.6,518015.0,49.8524,49.9899,49.6068,49.705,518015.0
2021-02-18 14:30:00,50.61,50.66,50.42,50.63,323609.0,49.7149,49.764,49.5282,49.7345,323609.0
2021-02-18 15:00:00,50.63,50.68,50.55,50.57,323535.0,49.7345,49.7836,49.6559,49.6756,323535.0
2021-02-18 15:30:00,50.58,50.67,50.42,50.45,1147000.0,49.6854,49.7738,49.5282,49.5577,1147000.0
2021-02-19 09:30:00,51.26,51.32,50.86,50.95,893861.0,50.3534,50.4123,49.9604,50.0488,893861.0
2021-02-19 10:00:00,50.94,51.67,50.8,51.55,948092.0,50.039,50.7561,49.9015,50.6382,948092.0
2021-02-19 10:30:00,51.54,51.84,51.52,51.64,555046.0,50.6284,50.9231,50.6088,50.7266,555046.0
2021-02-19 11:00:00,51.64,51.96,51.64,51.96,378169.0,50.7266,51.041,50.7266,51.041,378169.0
2021-02-19 11:30:00,51.95,52.1,51.71,51.72,510936.0,51.0311,51.1785,50.7954,50.8052,510936.0
2021-02-19 12:00:00,51.72,51.91,51.47,51.57,411420.0,50.8052,50.9919,50.5596,50.6579,411420.0
2021-02-19 12:30:00,51.56,51.64,51.22,51.41,413314.0,50.648,50.7266,50.3141,50.5007,413314.0
2021-02-19 13:00:00,51.4,51.66,51.18,51.61,459236.0,50.4909,50.7463,50.2748,50.6972,459236.0
2021-02-19 13:30:00,51.61,51.84,51.48,51.74,378275.0,50.6972,50.9231,50.5695,50.8249,378275.0
2021-02-19 14:00:00,51.74,51.82,51.59,51.65,412960.0,50.8249,50.9034,50.6775,50.7365,412960.0
2021-02-19 14:30:00,51.66,52.15,51.66,52.14,443310.0,50.7463,51.2276,50.7463,51.2178,443310.0
2021-02-19 15:00:00,52.13,52.22,51.91,52.08,429948.0,51.208,51.2964,50.9919,51.1589,429948.0
2021-02-19 15:30:00,52.09,52.22,51.74,51.89,1289288.0,51.1687,51.2964,50.8249,50.9722,1289288.0
2021-02-22 09:30:00,51.16,51.4,50.85,51.33,1150202.0,50.2551,50.4909,49.9506,50.4221,1150202.0
2021-02-22 10:00:00,51.32,51.38,50.73,50.81,941125.0,50.4123,50.4712,49.8327,49.9113,941125.0
2021-02-22 10:30:00,50.8,50.91,50.21,50.3,804344.0,49.9015,50.0095,49.3219,49.4103,804344.0
2021-02-22 11:00:00,50.29,50.52,50.14,50.4,522080.0,49.4005,49.6264,49.2532,49.5086,522080.0
2021-02-22 11:30:00,50.4,50.53,50.25,50.42,510526.0,49.5086,49.6363,49.3612,49.5282,510526.0
2021-02-22 12:00:00,50.42,50.42,50.06,50.15,418140.0,49.5282,49.5282,49.1746,49.263,418140.0
2021-02-22 12:30:00,50.16,50.58,50.07,50.47,650911.0,49.2728,49.6854,49.1844,49.5773,650911.0
2021-02-22 13:00:00,50.47,50.55,50.29,50.55,381002.0,49.5773,49.6559,49.4005,49.6559,381002.0
2021-02-22 13:30:00,50.55,50.58,50.22,50.36,500668.0,49.6559,49.6854,49.3317,49.4693,500668.0
2021-02-22 14:00:00,50.35,50.45,50.32,50.36,357483.0,49.4594,49.5577,49.43,49.4693,357483.0
2021-02-22 14:30:00,50.36,50.45,50.26,50.39,798306.0,49.4693,49.5577,49.371,49.4987,798306.0
2021-02-22 15:00:00,50.39,50.42,49.57,49.58,895638.0,49.4987,49.5282,48.6932,48.7031,895638.0
2021-02-22 15:30:00,49.58,49.84,49.48,49.7,1983231.0,48.7031,48.9585,48.6048,48.8209,1983231.0
2021-02-23 09:30:00,48.4,48.73,46.68,47.76,2211583.0,47.5439,47.8681,45.8544,46.9153,2211583.0
2021-02-23 10:00:00,47.75,48.59,47.51,48.41,1012631.0,46.9054,47.7306,46.6697,47.5538,1012631.0
2021-02-23 10:30:00,48.4,48.69,47.87,48.33,874806.0,47.5439,47.8288,47.0233,47.4752,874806.0
2021-02-23 11:00:00,48.33,48.81,47.98,48.1,745269.0,47.4752,47.9467,47.1314,47.2492,745269.0
2021-02-23 11:30:00,48.11,48.37,47.74,47.87,478198.0,47.2591,47.5145,46.8956,47.0233,478198.0
2021-02-23 12:00:00,47.86,48.18,47.6,48.16,568302.0,47.0135,47.3278,46.7581,47.3082,568302.0
2021-02-23 12:30:00,48.15,48.2,47.65,47.79,509379.0,47.2984,47.3475,46.8072,46.9447,509379.0
2021-02-23 13:00:00,47.79,48.38,47.68,48.35,383952.0,46.9447,47.5243,46.8367,47.4948,383952.0
2021-02-23 13:30:00,48.34,48.47,48.1,48.37,256797.0,47.485,47.6127,47.2492,47.5145,256797.0
2021-02-23 14:00:00,48.35,48.69,48.28,48.63,248711.0,47.4948,47.8288,47.4261,47.7699,248711.0
2021-02-23 14:30:00,48.64,48.87,48.38,48.83,491848.0,47.7797,48.0056,47.5243,47.9663,491848.0
2021-02-23 15:00:00,48.84,49.31,48.74,49.23,927733.0,47.9762,48.4378,47.8779,48.3593,927733.0
2021-02-23 15:30:00,49.23,49.4,48.74,48.81,2045043.0,48.3593,48.5263,47.8779,47.9467,2045043.0
2021-02-24 09:30:00,48.59,48.84,48.05,48.17,897538.0,47.7306,47.9762,47.2001,47.318,897538.0
2021-02-24 10:00:00,48.17,48.26,47.56,47.87,971411.0,47.318,47.4064,46.7188,47.0233,971411.0
2021-02-24 10:30:00,47.89,48.12,47.45,48.02,1110728.0,47.043,47.2689,46.6107,47.1707,1110728.0
2021-02-24 11:00:00,48.01,48.23,47.72,48.17,754276.0,47.1608,47.3769,46.876,47.318,754276.0
2021-02-24 11:30:00,48.16,48.53,47.86,48.39,710085.0,47.3082,47.6716,47.0135,47.5341,710085.0
2021-02-24 12:00:00,48.39,48.79,48.37,48.77,503343.0,47.5341,47.927,47.5145,47.9074,503343.0
2021-02-24 12:30:00,48.78,48.92,48.49,48.53,515446.0,47.9172,48.0547,47.6323,47.6716,515446.0
2021-02-24 13:00:00,48.54,48.87,48.41,48.81,593149.0,47.6815,48.0056,47.5538,47.9467,593149.0
2021-02-24 13:30:00,48.81,49.11,48.78,48.99,387821.0,47.9467,48.2414,47.9172,48.1235,387821.0
2021-02-24 14:00:00,49.0,49.06,48.78,48.99,438788.0,48.1333,48.1923,47.9172,48.1235,438788.0
2021-02-24 14:30:00,48.99,49.11,48.8,48.94,358045.0,48.1235,48.2414,47.9369,48.0744,358045.0
2021-02-24 15:00:00,48.95,49.01,48.69,48.97,463335.0,48.0842,48.1431,47.8288,48.1039,463335.0
2021-02-24 15:30:00,48.97,49.28,48.89,49.27,1793867.0,48.1039,48.4084,48.0253,48.3986,1793867.0
2021-02-25 09:30:00,48.9,49.42,48.49,48.75,663954.0,48.0351,48.5459,47.6323,47.8877,663954.0
2021-02-25 10:00:00,48.76,48.78,48.36,48.57,573096.0,47.8976,47.9172,47.5046,47.7109,573096.0
2021-02-25 10:30:00,48.56,48.69,48.07,48.37,648312.0,47.7011,47.8288,47.2198,47.5145,648312.0
2021-02-25 11:00:00,48.37,48.73,48.27,48.42,361818.0,47.5145,47.8681,47.4162,47.5636,361818.0
2021-02-25 11:30:00,48.41,48.42,47.82,47.85,402176.0,47.5538,47.5636,46.9742,47.0037,402176.0
2021-02-25 12:00:00,47.83,47.91,47.48,47.52,510675.0,46.984,47.0626,46.6402,46.6795,510675.0
2021-02-25 12:30:00,47.52,47.56,46.86,47.09,667569.0,46.6795,46.7188,46.0312,46.2571,667569.0
2021-02-25 13:00:00,47.08,47.61,46.81,47.52,593391.0,46.2473,46.7679,45.9821,46.6795,593391.0
2021-02-25 13:30:00,47.53,47.57,47.01,47.19,544459.0,46.6893,46.7286,46.1785,46.3553,544459.0
2021-02-25 14:00:00,47.17,47.66,47.1,47.63,369308.0,46.3357,46.817,46.2669,46.7876,369308.0
2021-02-25 14:30:00,47.61,47.64,47.02,47.08,414525.0,46.7679,46.7974,46.1883,46.2473,414525.0
2021-02-25 15:00:00,47.07,47.13,46.33,46.39,957559.0,46.2375,46.2964,45.5106,45.5695,957559.0
2021-02-25 15:30:00,46.39,46.87,46.14,46.53,1816245.0,45.5695,46.041,45.3239,45.707,1816245.0
2021-02-26 09:30:00,47.35,47.92,47.01,47.37,1023460.0,46.5125,47.0724,46.1785,46.5322,1023460.0
2021-02-26 10:00:00,47.37,47.44,46.62,46.8,728368.0,46.5322,46.6009,45.7954,45.9722,728368.0
2021-02-26 10:30:00,46.83,47.87,46.76,47.65,680331.0,46.0017,47.0233,45.9329,46.8072,680331.0
2021-02-26 11:00:00,47.66,47.79,47.35,47.67,458791.0,46.817,46.9447,46.5125,46.8269,458791.0
2021-02-26 11:30:00,47.65,48.1,47.65,48.07,446263.0,46.8072,47.2492,46.8072,47.2198,446263.0
2021-02-26 12:00:00,48.07,48.35,47.85,48.17,618359.0,47.2198,47.4948,47.0037,47.318,618359.0
2021-02-26 12:30:00,48.18,48.42,47.92,47.98,489822.0,47.3278,47.5636,47.0724,47.1314,489822.0
2021-02-26 13:00:00,47.98,48.28,47.76,48.27,443518.0,47.1314,47.4261,46.9153,47.4162,443518.0
2021-02-26 13:30:00,48.28,48.31,47.9,48.02,406897.0,47.4261,47.4555,47.0528,47.1707,406897.0
2021-02-26 14:00:00,48.03,48.18,47.74,48.05,475891.0,47.1805,47.3278,46.8956,47.2001,475891.0
2021-02-26 14:30:00,48.04,48.45,47.87,47.97,783838.0,47.1903,47.5931,47.0233,47.1215,783838.0
2021-02-26 15:00:00,47.96,48.59,47.95,48.11,461085.0,47.1117,47.7306,47.1019,47.2591,461085.0
2021-02-26 15:30:00,48.1,48.57,48.08,48.28,1410850.0,47.2492,47.7109,47.2296,47.4261,1410850.0
2021-03-01 09:30:00,49.09,49.33,48.35,48.69,1015195.0,48.2217,48.4575,47.4948,47.8288,1015195.0
2021-03-01 10:00:00,48.72,48.78,48.19,48.52,722285.0,47.8583,47.9172,47.3377,47.6618,722285.0
2021-03-01 10:30:00,48.52,48.89,48.33,48.64,493893.0,47.6618,48.0253,47.4752,47.7797,493893.0
2021-03-01 11:00:00,48.67,49.07,48.47,48.94,642662.0,47.8092,48.2021,47.6127,48.0744,642662.0
2021-03-01 11:30:00,48.96,49.32,48.91,49.16,527252.0,48.094,48.4477,48.0449,48.2905,527252.0
2021-03-01 12:00:00,49.15,49.21,48.85,49.05,373263.0,48.2807,48.3396,47.986,48.1824,373263.0
2021-03-01 12:30:00,49.05,49.26,49.0,49.16,260551.0,48.1824,48.3887,48.1333,48.2905,260551.0
2021-03-01 13:00:00,49.18,49.19,48.97,49.01,328581.0,48.3101,48.32,48.1039,48.1431,328581.0
2021-03-01 13:30:00,49.02,49.06,48.87,48.98,265643.0,48.153,48.1923,48.0056,48.1137,265643.0
2021-03-01 14:00:00,48.97,49.16,48.9,49.16,239745.0,48.1039,48.2905,48.0351,48.2905,239745.0
2021-03-01 14:30:00,49.16,49.24,49.02,49.16,328776.0,48.2905,48.3691,48.153,48.2905,328776.0
2021-03-01 15:00:00,49.17,49.29,49.08,49.23,271855.0,48.3003,48.4182,48.2119,48.3593,271855.0
2021-03-01 15:30:00,49.23,49.56,49.12,49.54,1094385.0,48.3593,48.6834,48.2512,48.6638,1094385.0
2021-03-02 09:30:00,49.81,49.88,48.59,48.89,914422.0,48.929,48.9978,47.7306,48.0253,914422.0
2021-03-02 10:00:00,48.89,49.04,48.54,48.59,674483.0,48.0253,48.1726,47.6815,47.7306,674483.0
2021-03-02 10:30:00,48.59,49.0,48.51,48.72,634110.0,47.7306,48.1333,47.652,47.8583,634110.0
2021-03-02 11:00:00,48.71,48.84,48.31,48.64,603695.0,47.8485,47.9762,47.4555,47.7797,603695.0
2021-03-02 11:30:00,48.64,48.67,48.11,48.32,301675.0,47.7797,47.8092,47.2591,47.4654,301675.0
2021-03-02 12:00:00,48.31,48.42,48.2,48.31,246321.0,47.4555,47.5636,47.3475,47.4555,246321.0
2021-03-02 12:30:00,48.31,48.55,48.27,48.38,390758.0,47.4555,47.6913,47.4162,47.5243,390758.0
2021-03-02 13:00:00,48.39,48.61,48.37,48.43,293528.0,47.5341,47.7502,47.5145,47.5734,293528.0
2021-03-02 13:30:00,48.44,48.74,48.41,48.48,331868.0,47.5832,47.8779,47.5538,47.6225,331868.0
2021-03-02 14:00:00,48.48,48.67,48.25,48.31,366023.0,47.6225,47.8092,47.3966,47.4555,366023.0
2021-03-02 14:30:00,48.32,48.6,48.15,48.51,609391.0,47.4654,47.7404,47.2984,47.652,609391.0
2021-03-02 15:00:00,48.51,48.73,48.24,48.26,587816.0,47.652,47.8681,47.3868,47.4064,587816.0
2021-03-02 15:30:00,48.26,48.48,47.78,47.82,1262513.0,47.4064,47.6225,46.9349,46.9742,1262513.0
2021-03-03 09:30:00,47.02,47.57,46.64,47.12,1916011.0,46.1883,46.7286,45.8151,46.2866,1916011.0
2021-03-03 10:00:00,47.11,47.44,46.58,46.59,1257260.0,46.2768,46.6009,45.7561,45.766,1257260.0
2021-03-03 10:30:00,46.58,46.95,46.49,46.87,625462.0,45.7561,46.1196,45.6677,46.041,625462.0
2021-03-03 11:00:00,46.87,47.34,46.86,47.3,839694.0,46.041,46.5027,46.0312,46.4634,839694.0
2021-03-03 11:30:00,47.3,47.35,46.7,46.75,594282.0,46.4634,46.5125,45.874,45.9231,594282.0
2021-03-03 12:00:00,46.75,46.79,46.5,46.59,533885.0,45.9231,45.9624,45.6775,45.766,533885.0
2021-03-03 12:30:00,46.59,46.7,46.34,46.39,543785.0,45.766,45.874,45.5204,45.5695,543785.0
2021-03-03 13:00:00,46.39,46.68,46.26,46.57,406979.0,45.5695,45.8544,45.4418,45.7463,406979.0
2021-03-03 13:30:00,46.56,46.56,45.86,45.95,867918.0,45.7365,45.7365,45.0489,45.1373,867918.0
2021-03-03 14:00:00,45.94,45.99,45.38,45.44,957555.0,45.1274,45.1766,44.5774,44.6363,957555.0
2021-03-03 14:30:00,45.44,46.1,45.3,46.01,921771.0,44.6363,45.2846,44.4988,45.1962,921771.0
2021-03-03 15:00:00,46.0,46.04,45.54,45.69,707204.0,45.1864,45.2257,44.7345,44.8819,707204.0
2021-03-03 15:30:00,45.7,46.08,45.4,45.56,1855219.0,44.8917,45.265,44.597,44.7542,1855219.0
2021-03-04 09:30:00,43.07,43.59,41.54,41.58,5716376.0,42.3082,42.819,40.8053,40.8446,5716376.0
2021-03-04 10:00:00,41.58,42.35,41.27,42.23,2867507.0,40.8446,41.6009,40.54,41.4831,2867507.0
2021-03-04 10:30:00,42.23,42.8,41.88,42.28,2164579.0,41.4831,42.043,41.1393,41.5322,2164579.0
2021-03-04 11:00:00,42.29,42.57,41.75,41.87,1787877.0,41.542,41.8171,41.0116,41.1294,1787877.0
2021-03-04 11:30:00,41.85,42.65,41.79,42.12,1400810.0,41.1098,41.8956,41.0509,41.375,1400810.0
2021-03-04 12:00:00,42.13,42.19,41.27,41.54,1392470.0,41.3848,41.4438,40.54,40.8053,1392470.0
2021-03-04 12:30:00,41.52,41.55,40.96,41.21,1334873.0,40.7856,40.8151,40.2355,40.4811,1334873.0
2021-03-04 13:00:00,41.2,41.39,40.45,41.0,1219003.0,40.4713,40.6579,39.7346,40.2748,1219003.0
2021-03-04 13:30:00,40.99,41.08,39.89,39.95,1344243.0,40.265,40.3534,39.1845,39.2434,1344243.0
2021-03-04 14:00:00,39.95,41.14,39.89,41.1,1934713.0,39.2434,40.4123,39.1845,40.3731,1934713.0
2021-03-04 14:30:00,41.07,41.3,40.56,40.88,1345935.0,40.3436,40.5695,39.8426,40.1569,1345935.0
2021-03-04 15:00:00,40.87,40.97,40.48,40.71,1157219.0,40.1471,40.2454,39.764,39.99,1157219.0
2021-03-04 15:30:00,40.7,40.9,40.01,40.09,4135054.0,39.9801,40.1766,39.3023,39.3809,4135054.0
2021-03-05 09:30:00,40.6,41.08,39.02,39.26,2398666.0,39.8819,40.3534,38.3298,38.5656,2398666.0
2021-03-05 10:00:00,39.27,39.5,38.63,38.64,1499545.0,38.5754,38.8014,37.9467,37.9566,1499545.0
2021-03-05 10:30:00,38.64,39.02,38.26,38.76,1398439.0,37.9566,38.3298,37.5833,38.0744,1398439.0
2021-03-05 11:00:00,38.76,39.07,37.92,38.07,1482131.0,38.0744,38.379,37.2493,37.3966,1482131.0
2021-03-05 11:30:00,38.08,39.21,38.04,39.16,1004734.0,37.4065,38.5165,37.3672,38.4674,1004734.0
2021-03-05 12:00:00,39.16,39.75,39.13,39.67,881275.0,38.4674,39.0469,38.4379,38.9683,881275.0
2021-03-05 12:30:00,39.66,40.0,39.48,39.97,1005030.0,38.9585,39.2925,38.7817,39.263,1005030.0
2021-03-05 13:00:00,39.97,40.77,39.68,40.74,933928.0,39.263,40.0489,38.9782,40.0194,933928.0
2021-03-05 13:30:00,40.74,40.91,40.56,40.83,695877.0,40.0194,40.1864,39.8426,40.1078,695877.0
2021-03-05 14:00:00,40.84,41.11,40.57,41.05,751955.0,40.1177,40.3829,39.8524,40.3239,751955.0
2021-03-05 14:30:00,41.06,41.42,40.89,41.16,1077628.0,40.3338,40.6874,40.1668,40.432,1077628.0
2021-03-05 15:00:00,41.16,41.25,40.85,41.2,1231844.0,40.432,40.5204,40.1275,40.4713,1231844.0
2021-03-05 15:30:00,41.2,41.63,41.19,41.52,2832572.0,40.4713,40.8937,40.4615,40.7856,2832572.0
2021-03-08 09:30:00,42.36,42.92,41.63,41.8,1823105.0,41.6108,42.1609,40.8937,41.0607,1823105.0
2021-03-08 10:00:00,41.82,42.01,41.26,41.48,850859.0,41.0803,41.267,40.5302,40.7463,850859.0
2021-03-08 10:30:00,41.48,41.82,41.09,41.43,1053787.0,40.7463,41.0803,40.3632,40.6972,1053787.0
2021-03-08 11:00:00,41.42,41.64,41.06,41.16,744148.0,40.6874,40.9035,40.3338,40.432,744148.0
2021-03-08 11:30:00,41.17,41.17,40.6,40.64,826229.0,40.4418,40.4418,39.8819,39.9212,826229.0
2021-03-08 12:00:00,40.65,40.92,40.55,40.87,534111.0,39.931,40.1962,39.8328,40.1471,534111.0
2021-03-08 12:30:00,40.88,41.06,40.69,40.78,595661.0,40.1569,40.3338,39.9703,40.0587,595661.0
2021-03-08 13:00:00,40.77,41.11,40.71,40.8,762322.0,40.0489,40.3829,39.99,40.0784,762322.0
2021-03-08 13:30:00,40.79,40.81,40.14,40.21,1012537.0,40.0685,40.0882,39.43,39.4988,1012537.0
2021-03-08 14:00:00,40.21,40.61,40.02,40.5,857969.0,39.4988,39.8917,39.3122,39.7837,857969.0
2021-03-08 14:30:00,40.5,40.74,40.29,40.32,661372.0,39.7837,40.0194,39.5774,39.6069,661372.0
2021-03-08 15:00:00,40.31,40.39,39.97,40.23,1379679.0,39.597,39.6756,39.263,39.5184,1379679.0
2021-03-08 15:30:00,40.24,40.62,40.03,40.07,2910828.0,39.5283,39.9015,39.322,39.3613,2910828.0
2021-03-09 09:30:00,42.19,42.96,41.62,42.67,2304329.0,41.4438,42.2002,40.8839,41.9153,2304329.0
2021-03-09 10:00:00,42.68,43.25,42.61,42.89,1488669.0,41.9251,42.485,41.8563,42.1314,1488669.0
2021-03-09 10:30:00,42.89,43.37,42.7,42.88,1424103.0,42.1314,42.6029,41.9448,42.1216,1424103.0
2021-03-09 11:00:00,42.9,43.27,42.7,43.13,786278.0,42.1412,42.5047,41.9448,42.3672,786278.0
2021-03-09 11:30:00,43.12,43.26,42.94,43.13,688308.0,42.3573,42.4949,42.1805,42.3672,688308.0
2021-03-09 12:00:00,43.14,43.24,43.01,43.08,609573.0,42.377,42.4752,42.2493,42.318,609573.0
2021-03-09 12:30:00,43.09,43.27,43.0,43.15,569573.0,42.3279,42.5047,42.2395,42.3868,569573.0
2021-03-09 13:00:00,43.15,43.65,43.12,43.53,860486.0,42.3868,42.878,42.3573,42.7601,860486.0
2021-03-09 13:30:00,43.55,43.94,43.52,43.94,864982.0,42.7797,43.1628,42.7503,43.1628,864982.0
2021-03-09 14:00:00,43.95,44.17,43.67,43.84,1539957.0,43.1726,43.3888,42.8976,43.0646,1539957.0
2021-03-09 14:30:00,43.85,44.44,43.75,44.3,1253694.0,43.0744,43.654,42.9762,43.5165,1253694.0
2021-03-09 15:00:00,44.31,44.49,44.25,44.31,879832.0,43.5263,43.7031,43.4673,43.5263,879832.0
2021-03-09 15:30:00,44.31,44.46,43.73,43.85,2212479.0,43.5263,43.6736,42.9565,43.0744,2212479.0
2021-03-10 09:30:00,44.85,44.85,43.97,44.54,2089002.0,44.0567,44.0567,43.1923,43.7522,2089002.0
2021-03-10 10:00:00,44.55,44.76,44.1,44.19,2000831.0,43.762,43.9683,43.32,43.4084,2000831.0
2021-03-10 10:30:00,44.2,44.72,44.12,44.57,1680974.0,43.4182,43.929,43.3396,43.7817,1680974.0
2021-03-10 11:00:00,44.6,44.89,44.36,44.66,2001806.0,43.8112,44.096,43.5754,43.8701,2001806.0
2021-03-10 11:30:00,44.68,44.74,44.24,44.52,1064940.0,43.8897,43.9487,43.4575,43.7326,1064940.0
2021-03-10 12:00:00,44.53,44.6,44.02,44.02,1694581.0,43.7424,43.8112,43.2414,43.2414,1694581.0
2021-03-10 12:30:00,44.01,44.21,43.8,44.12,630121.0,43.2316,43.428,43.0253,43.3396,630121.0
2021-03-10 13:00:00,44.13,44.14,43.63,43.83,628898.0,43.3495,43.3593,42.8583,43.0548,628898.0
2021-03-10 13:30:00,43.84,43.92,43.18,43.29,1225428.0,43.0646,43.1432,42.4163,42.5243,1225428.0
2021-03-10 14:00:00,43.3,43.65,43.14,43.41,919542.0,42.5341,42.878,42.377,42.6422,919542.0
2021-03-10 14:30:00,43.42,43.46,43.14,43.31,816466.0,42.652,42.6913,42.377,42.544,816466.0
2021-03-10 15:00:00,43.32,43.5,42.98,42.98,903510.0,42.5538,42.7306,42.2198,42.2198,903510.0
2021-03-10 15:30:00,42.98,43.27,42.73,42.82,3079874.0,42.2198,42.5047,41.9742,42.0626,3079874.0
2021-03-11 09:30:00,44.5,44.99,44.28,44.8,2634235.0,43.7129,44.1943,43.4968,44.0076,2634235.0
2021-03-11 10:00:00,44.81,45.53,44.67,44.91,1540759.0,44.0174,44.7247,43.8799,44.1157,1540759.0
2021-03-11 10:30:00,44.91,45.12,44.87,45.02,1184217.0,44.1157,44.322,44.0764,44.2237,1184217.0
2021-03-11 11:00:00,45.02,45.4,45.0,45.15,782736.0,44.2237,44.597,44.2041,44.3514,782736.0
2021-03-11 11:30:00,45.14,45.85,45.06,45.67,1080918.0,44.3416,45.039,44.263,44.8622,1080918.0
2021-03-11 12:00:00,45.67,46.42,45.54,46.14,1428618.0,44.8622,45.599,44.7345,45.3239,1428618.0
2021-03-11 12:30:00,46.14,46.57,45.92,46.55,1036318.0,45.3239,45.7463,45.1078,45.7267,1036318.0
2021-03-11 13:00:00,46.55,46.65,45.97,46.03,786372.0,45.7267,45.8249,45.1569,45.2159,786372.0
2021-03-11 13:30:00,46.04,46.25,46.02,46.17,520814.0,45.2257,45.432,45.206,45.3534,520814.0
2021-03-11 14:00:00,46.18,46.46,46.16,46.16,411829.0,45.3632,45.6383,45.3436,45.3436,411829.0
2021-03-11 14:30:00,46.15,46.55,46.13,46.39,546450.0,45.3337,45.7267,45.3141,45.5695,546450.0
2021-03-11 15:00:00,46.39,46.55,46.36,46.51,519029.0,45.5695,45.7267,45.54,45.6874,519029.0
2021-03-11 15:30:00,46.51,46.57,46.15,46.31,1812735.0,45.6874,45.7463,45.3337,45.4909,1812735.0
2021-03-12 09:30:00,44.92,46.76,44.91,46.58,1995360.0,44.1255,45.9329,44.1157,45.7561,1995360.0
2021-03-12 10:00:00,46.58,46.97,45.88,46.05,980019.0,45.7561,46.1392,45.0685,45.2355,980019.0
2021-03-12 10:30:00,46.05,46.29,45.94,46.04,786834.0,45.2355,45.4713,45.1274,45.2257,786834.0
2021-03-12 11:00:00,46.04,46.53,45.97,46.46,657454.0,45.2257,45.707,45.1569,45.6383,657454.0
2021-03-12 11:30:00,46.48,46.9,46.34,46.82,781191.0,45.6579,46.0705,45.5204,45.9919,781191.0
2021-03-12 12:00:00,46.82,47.31,46.76,47.3,793781.0,45.9919,46.4732,45.9329,46.4634,793781.0
2021-03-12 12:30:00,47.31,47.47,46.91,47.16,819412.0,46.4732,46.6304,46.0803,46.3259,819412.0
2021-03-12 13:00:00,47.16,47.4,47.02,47.27,592840.0,46.3259,46.5616,46.1883,46.4339,592840.0
2021-03-12 13:30:00,47.27,47.41,47.08,47.1,447169.0,46.4339,46.5714,46.2473,46.2669,447169.0
2021-03-12 14:00:00,47.1,47.39,47.08,47.39,768843.0,46.2669,46.5518,46.2473,46.5518,768843.0
2021-03-12 14:30:00,47.38,47.47,47.14,47.33,301179.0,46.542,46.6304,46.3062,46.4929,301179.0
2021-03-12 15:00:00,47.33,47.35,47.09,47.11,416675.0,46.4929,46.5125,46.2571,46.2768,416675.0
2021-03-12 15:30:00,47.12,47.21,47.01,47.16,1341105.0,46.2866,46.375,46.1785,46.3259,1341105.0
2021-03-15 09:30:00,47.39,47.73,47.15,47.59,1186080.0,46.5518,46.8858,46.316,46.7483,1186080.0
2021-03-15 10:00:00,47.57,48.01,47.54,47.66,570868.0,46.7286,47.1608,46.6992,46.817,570868.0
2021-03-15 10:30:00,47.65,47.97,47.51,47.86,428257.0,46.8072,47.1215,46.6697,47.0135,428257.0
2021-03-15 11:00:00,47.86,48.04,47.49,47.6,427421.0,47.0135,47.1903,46.65,46.7581,427421.0
2021-03-15 11:30:00,47.59,47.88,47.36,47.82,338881.0,46.7483,47.0331,46.5223,46.9742,338881.0
2021-03-15 12:00:00,47.81,48.28,47.76,48.07,421354.0,46.9644,47.4261,46.9153,47.2198,421354.0
2021-03-15 12:30:00,48.07,48.2,47.68,47.75,313222.0,47.2198,47.3475,46.8367,46.9054,313222.0
2021-03-15 13:00:00,47.75,47.85,47.6,47.83,350908.0,46.9054,47.0037,46.7581,46.984,350908.0
2021-03-15 13:30:00,47.82,47.88,47.69,47.74,211619.0,46.9742,47.0331,46.8465,46.8956,211619.0
2021-03-15 14:00:00,47.75,48.19,47.73,48.13,277930.0,46.9054,47.3377,46.8858,47.2787,277930.0
2021-03-15 14:30:00,48.14,48.29,48.12,48.17,300542.0,47.2885,47.4359,47.2689,47.318,300542.0
2021-03-15 15:00:00,48.17,48.2,47.97,48.05,301957.0,47.318,47.3475,47.1215,47.2001,301957.0
2021-03-15 15:30:00,48.05,48.38,48.02,48.37,933088.0,47.2001,47.5243,47.1707,47.5145,933088.0
2021-03-16 09:30:00,48.73,49.19,48.37,48.72,972852.0,47.8681,48.32,47.5145,47.8583,972852.0
2021-03-16 10:00:00,48.7,48.99,48.51,48.82,398639.0,47.8386,48.1235,47.652,47.9565,398639.0
2021-03-16 10:30:00,48.85,49.07,48.74,48.76,427932.0,47.986,48.2021,47.8779,47.8976,427932.0
2021-03-16 11:00:00,48.76,49.14,48.67,49.01,339535.0,47.8976,48.2709,47.8092,48.1431,339535.0
2021-03-16 11:30:00,49.0,49.13,48.77,48.88,395959.0,48.1333,48.261,47.9074,48.0154,395959.0
2021-03-16 12:00:00,48.88,49.0,48.3,48.36,370692.0,48.0154,48.1333,47.4457,47.5046,370692.0
2021-03-16 12:30:00,48.37,48.69,48.35,48.61,337479.0,47.5145,47.8288,47.4948,47.7502,337479.0
2021-03-16 13:00:00,48.61,48.94,48.59,48.68,459026.0,47.7502,48.0744,47.7306,47.819,459026.0
2021-03-16 13:30:00,48.68,48.69,48.21,48.27,296599.0,47.819,47.8288,47.3573,47.4162,296599.0
2021-03-16 14:00:00,48.28,48.35,47.75,47.75,406835.0,47.4261,47.4948,46.9054,46.9054,406835.0
2021-03-16 14:30:00,47.76,47.98,47.58,47.89,570883.0,46.9153,47.1314,46.7384,47.043,570883.0
2021-03-16 15:00:00,47.88,48.07,47.7,47.93,459873.0,47.0331,47.2198,46.8563,47.0823,459873.0
2021-03-16 15:30:00,47.92,48.14,47.85,47.96,1164530.0,47.0724,47.2885,47.0037,47.1117,1164530.0
2021-03-17 09:30:00,46.83,47.24,46.31,47.04,739368.0,46.0017,46.4045,45.4909,46.208,739368.0
2021-03-17 10:00:00,47.06,47.34,46.93,47.07,616459.0,46.2276,46.5027,46.0999,46.2375,616459.0
2021-03-17 10:30:00,47.05,47.24,46.58,46.76,641148.0,46.2178,46.4045,45.7561,45.9329,641148.0
2021-03-17 11:00:00,46.75,46.92,46.52,46.86,568815.0,45.9231,46.0901,45.6972,46.0312,568815.0
2021-03-17 11:30:00,46.85,46.87,46.4,46.63,454302.0,46.0214,46.041,45.5793,45.8052,454302.0
2021-03-17 12:00:00,46.63,47.03,46.48,46.98,324729.0,45.8052,46.1982,45.6579,46.1491,324729.0
2021-03-17 12:30:00,46.98,46.99,46.69,46.79,286447.0,46.1491,46.1589,45.8642,45.9624,286447.0
2021-03-17 13:00:00,46.79,47.22,46.74,47.13,229375.0,45.9624,46.3848,45.9133,46.2964,229375.0
2021-03-17 13:30:00,47.13,47.13,46.8,46.91,269403.0,46.2964,46.2964,45.9722,46.0803,269403.0
2021-03-17 14:00:00,46.94,47.96,46.93,47.42,595917.0,46.1098,47.1117,46.0999,46.5813,595917.0
2021-03-17 14:30:00,47.42,48.28,47.31,48.18,583776.0,46.5813,47.4261,46.4732,47.3278,583776.0
2021-03-17 15:00:00,48.18,48.5,48.09,48.36,449251.0,47.3278,47.6422,47.2394,47.5046,449251.0
2021-03-17 15:30:00,48.35,48.49,47.88,48.14,922707.0,47.4948,47.6323,47.0331,47.2885,922707.0
2021-03-18 09:30:00,47.28,47.43,46.94,47.35,549226.0,46.4437,46.5911,46.1098,46.5125,549226.0
2021-03-18 10:00:00,47.34,47.34,46.66,47.09,1045850.0,46.5027,46.5027,45.8347,46.2571,1045850.0
2021-03-18 10:30:00,47.09,47.26,46.83,47.06,501289.0,46.2571,46.4241,46.0017,46.2276,501289.0
2021-03-18 11:00:00,47.06,47.27,46.9,47.08,285588.0,46.2276,46.4339,46.0705,46.2473,285588.0
2021-03-18 11:30:00,47.08,47.11,46.7,46.87,296692.0,46.2473,46.2768,45.874,46.041,296692.0
2021-03-18 12:00:00,46.86,47.15,46.82,47.15,220038.0,46.0312,46.316,45.9919,46.316,220038.0
2021-03-18 12:30:00,47.14,47.18,46.56,46.58,286419.0,46.3062,46.3455,45.7365,45.7561,286419.0
2021-03-18 13:00:00,46.59,46.98,46.59,46.97,340795.0,45.766,46.1491,45.766,46.1392,340795.0
2021-03-18 13:30:00,46.98,46.98,46.71,46.91,284175.0,46.1491,46.1491,45.8838,46.0803,284175.0
2021-03-18 14:00:00,46.91,46.93,46.4,46.42,277493.0,46.0803,46.0999,45.5793,45.599,277493.0
2021-03-18 14:30:00,46.42,46.54,46.09,46.18,593792.0,45.599,45.7168,45.2748,45.3632,593792.0
2021-03-18 15:00:00,46.17,46.24,45.89,46.13,621493.0,45.3534,45.4221,45.0783,45.3141,621493.0
2021-03-18 15:30:00,46.12,46.14,45.48,45.55,1592327.0,45.3043,45.3239,44.6756,44.7443,1592327.0
2021-03-19 09:30:00,45.98,46.3,45.52,46.12,942665.0,45.1667,45.4811,44.7149,45.3043,942665.0
2021-03-19 10:00:00,46.07,46.56,45.62,46.45,451732.0,45.2552,45.7365,44.8131,45.6284,451732.0
2021-03-19 10:30:00,46.46,46.8,46.13,46.75,361551.0,45.6383,45.9722,45.3141,45.9231,361551.0
2021-03-19 11:00:00,46.77,46.92,46.4,46.62,376500.0,45.9428,46.0901,45.5793,45.7954,376500.0
2021-03-19 11:30:00,46.62,46.91,46.56,46.78,288048.0,45.7954,46.0803,45.7365,45.9526,288048.0
2021-03-19 12:00:00,46.78,46.92,46.73,46.81,342485.0,45.9526,46.0901,45.9035,45.9821,342485.0
2021-03-19 12:30:00,46.8,47.02,46.8,47.01,253641.0,45.9722,46.1883,45.9722,46.1785,253641.0
2021-03-19 13:00:00,47.0,47.17,46.76,47.17,263363.0,46.1687,46.3357,45.9329,46.3357,263363.0
2021-03-19 13:30:00,47.16,47.25,46.98,47.14,211218.0,46.3259,46.4143,46.1491,46.3062,211218.0
2021-03-19 14:00:00,47.14,47.22,46.87,47.09,228800.0,46.3062,46.3848,46.041,46.2571,228800.0
2021-03-19 14:30:00,47.1,47.16,46.89,46.97,367640.0,46.2669,46.3259,46.0606,46.1392,367640.0
2021-03-19 15:00:00,46.97,46.99,46.52,46.7,309878.0,46.1392,46.1589,45.6972,45.874,309878.0
2021-03-19 15:30:00,46.7,47.13,46.68,47.01,1200815.0,45.874,46.2964,45.8544,46.1785,1200815.0
2021-03-22 09:30:00,47.81,48.39,47.47,47.71,803230.0,46.9644,47.5341,46.6304,46.8661,803230.0
2021-03-22 10:00:00,47.72,47.82,47.31,47.52,349875.0,46.876,46.9742,46.4732,46.6795,349875.0
2021-03-22 10:30:00,47.54,48.14,47.5,48.03,366659.0,46.6992,47.2885,46.6599,47.1805,366659.0
2021-03-22 11:00:00,48.07,48.19,47.85,48.06,228400.0,47.2198,47.3377,47.0037,47.21,228400.0
2021-03-22 11:30:00,48.07,48.21,47.98,48.06,244160.0,47.2198,47.3573,47.1314,47.21,244160.0
2021-03-22 12:00:00,48.06,48.34,48.06,48.31,242986.0,47.21,47.485,47.21,47.4555,242986.0
2021-03-22 12:30:00,48.32,48.56,48.19,48.44,346855.0,47.4654,47.7011,47.3377,47.5832,346855.0
2021-03-22 13:00:00,48.45,48.53,48.29,48.29,323852.0,47.5931,47.6716,47.4359,47.4359,323852.0
2021-03-22 13:30:00,48.3,48.43,48.22,48.32,343280.0,47.4457,47.5734,47.3671,47.4654,343280.0
2021-03-22 14:00:00,48.32,48.4,48.15,48.22,298820.0,47.4654,47.5439,47.2984,47.3671,298820.0
2021-03-22 14:30:00,48.23,48.35,48.15,48.34,272708.0,47.3769,47.4948,47.2984,47.485,272708.0
2021-03-22 15:00:00,48.35,48.35,47.9,47.94,241592.0,47.4948,47.4948,47.0528,47.0921,241592.0
2021-03-22 15:30:00,47.94,48.04,47.61,47.69,827523.0,47.0921,47.1903,46.7679,46.8465,827523.0
2021-03-23 09:30:00,47.74,47.82,47.29,47.57,503741.0,46.8956,46.9742,46.4536,46.7286,503741.0
2021-03-23 10:00:00,47.56,47.68,47.15,47.15,328047.0,46.7188,46.8367,46.316,46.316,328047.0
2021-03-23 10:30:00,47.15,47.19,46.81,47.17,474206.0,46.316,46.3553,45.9821,46.3357,474206.0
2021-03-23 11:00:00,47.18,47.32,46.96,47.19,418490.0,46.3455,46.483,46.1294,46.3553,418490.0
2021-03-23 11:30:00,47.2,47.25,46.69,46.82,307067.0,46.3652,46.4143,45.8642,45.9919,307067.0
2021-03-23 12:00:00,46.83,46.93,46.63,46.68,322555.0,46.0017,46.0999,45.8052,45.8544,322555.0
2021-03-23 12:30:00,46.68,46.93,46.59,46.93,230651.0,45.8544,46.0999,45.766,46.0999,230651.0
2021-03-23 13:00:00,46.92,46.96,46.64,46.66,237622.0,46.0901,46.1294,45.8151,45.8347,237622.0
2021-03-23 13:30:00,46.65,46.67,46.39,46.45,237521.0,45.8249,45.8445,45.5695,45.6284,237521.0
2021-03-23 14:00:00,46.46,46.65,46.32,46.49,412862.0,45.6383,45.8249,45.5007,45.6677,412862.0
2021-03-23 14:30:00,46.49,46.55,46.06,46.07,583555.0,45.6677,45.7267,45.2453,45.2552,583555.0
2021-03-23 15:00:00,46.08,46.35,46.03,46.11,429177.0,45.265,45.5302,45.2159,45.2944,429177.0
2021-03-23 15:30:00,46.09,46.29,45.93,46.18,1077615.0,45.2748,45.4713,45.1176,45.3632,1077615.0
2021-03-24 09:30:00,46.93,47.38,46.52,46.86,3018871.0,46.0999,46.542,45.6972,46.0312,3018871.0
2021-03-24 10:00:00,46.85,47.03,46.29,46.4,1479839.0,46.0214,46.1982,45.4713,45.5793,1479839.0
2021-03-24 10:30:00,46.39,47.24,46.31,47.15,882797.0,45.5695,46.4045,45.4909,46.316,882797.0
2021-03-24 11:00:00,47.16,47.44,47.11,47.28,731889.0,46.3259,46.6009,46.2768,46.4437,731889.0
2021-03-24 11:30:00,47.27,47.27,46.7,46.78,606243.0,46.4339,46.4339,45.874,45.9526,606243.0
2021-03-24 12:00:00,46.79,46.97,46.54,46.71,1235497.0,45.9624,46.1392,45.7168,45.8838,1235497.0
2021-03-24 12:30:00,46.72,46.75,46.48,46.7,408701.0,45.8937,45.9231,45.6579,45.874,408701.0
2021-03-24 13:00:00,46.69,46.71,46.2,46.4,580862.0,45.8642,45.8838,45.3829,45.5793,580862.0
2021-03-24 13:30:00,46.39,46.77,46.36,46.66,494390.0,45.5695,45.9428,45.54,45.8347,494390.0
2021-03-24 14:00:00,46.67,46.87,46.39,46.39,487504.0,45.8445,46.041,45.5695,45.5695,487504.0
2021-03-24 14:30:00,46.38,46.39,45.92,45.95,394622.0,45.5597,45.5695,45.1078,45.1373,394622.0
2021-03-24 15:00:00,45.96,46.1,45.77,45.79,563771.0,45.1471,45.2846,44.9605,44.9801,563771.0
2021-03-24 15:30:00,45.79,45.83,45.18,45.2,1681527.0,44.9801,45.0194,44.3809,44.4005,1681527.0
2021-03-25 09:30:00,44.12,44.93,43.72,44.69,1237028.0,43.3396,44.1353,42.9467,43.8996,1237028.0
2021-03-25 10:00:00,44.66,45.11,44.51,44.51,617758.0,43.8701,44.3121,43.7227,43.7227,617758.0
2021-03-25 10:30:00,44.52,44.54,43.71,43.87,843898.0,43.7326,43.7522,42.9369,43.0941,843898.0
2021-03-25 11:00:00,43.86,44.17,43.65,44.16,695247.0,43.0842,43.3888,42.878,43.3789,695247.0
2021-03-25 11:30:00,44.16,44.78,43.92,44.41,810205.0,43.3789,43.988,43.1432,43.6245,810205.0
2021-03-25 12:00:00,44.41,44.84,44.33,44.77,671802.0,43.6245,44.0469,43.5459,43.9781,671802.0
2021-03-25 12:30:00,44.77,44.87,44.56,44.62,367186.0,43.9781,44.0764,43.7719,43.8308,367186.0
2021-03-25 13:00:00,44.62,44.93,44.38,44.66,429503.0,43.8308,44.1353,43.595,43.8701,429503.0
2021-03-25 13:30:00,44.66,44.76,44.35,44.4,330919.0,43.8701,43.9683,43.5656,43.6147,330919.0
2021-03-25 14:00:00,44.4,44.49,43.95,43.99,362887.0,43.6147,43.7031,43.1726,43.2119,362887.0
2021-03-25 14:30:00,44.0,44.65,43.93,44.62,522202.0,43.2218,43.8603,43.153,43.8308,522202.0
2021-03-25 15:00:00,44.62,44.75,44.48,44.55,700743.0,43.8308,43.9585,43.6933,43.762,700743.0
2021-03-25 15:30:00,44.55,45.0,44.45,44.75,1098273.0,43.762,44.2041,43.6638,43.9585,1098273.0
2021-03-26 09:30:00,44.55,45.65,44.42,45.41,780165.0,43.762,44.8426,43.6343,44.6068,780165.0
2021-03-26 10:00:00,45.43,46.1,45.42,46.09,597499.0,44.6265,45.2846,44.6166,45.2748,597499.0
2021-03-26 10:30:00,46.1,46.19,45.91,45.99,578242.0,45.2846,45.373,45.098,45.1766,578242.0
2021-03-26 11:00:00,46.0,46.07,45.41,45.55,373284.0,45.1864,45.2552,44.6068,44.7443,373284.0
2021-03-26 11:30:00,45.56,45.89,45.48,45.89,400185.0,44.7542,45.0783,44.6756,45.0783,400185.0
2021-03-26 12:00:00,45.9,46.04,45.78,45.89,498071.0,45.0882,45.2257,44.9703,45.0783,498071.0
2021-03-26 12:30:00,45.9,46.14,45.82,45.83,479357.0,45.0882,45.3239,45.0096,45.0194,479357.0
2021-03-26 13:00:00,45.83,46.18,45.82,46.04,290896.0,45.0194,45.3632,45.0096,45.2257,290896.0
2021-03-26 13:30:00,46.04,46.07,45.4,45.61,392508.0,45.2257,45.2552,44.597,44.8033,392508.0
2021-03-26 14:00:00,45.61,45.7,45.05,45.27,438928.0,44.8033,44.8917,44.2532,44.4693,438928.0
2021-03-26 14:30:00,45.26,45.84,45.15,45.78,406731.0,44.4595,45.0292,44.3514,44.9703,406731.0
2021-03-26 15:00:00,45.79,46.33,45.72,46.31,424730.0,44.9801,45.5106,44.9113,45.4909,424730.0
2021-03-26 15:30:00,46.31,47.07,46.23,47.04,1608294.0,45.4909,46.2375,45.4123,46.208,1608294.0
2021-03-29 09:30:00,46.85,47.14,46.46,46.79,858669.0,46.0214,46.3062,45.6383,45.9624,858669.0
2021-03-29 10:00:00,46.77,46.92,46.36,46.5,1216003.0,45.9428,46.0901,45.54,45.6775,1216003.0
2021-03-29 10:30:00,46.47,46.87,46.44,46.48,888761.0,45.6481,46.041,45.6186,45.6579,888761.0
2021-03-29 11:00:00,46.49,46.55,46.13,46.46,590498.0,45.6677,45.7267,45.3141,45.6383,590498.0
2021-03-29 11:30:00,46.48,46.77,46.36,46.57,281124.0,45.6579,45.9428,45.54,45.7463,281124.0
2021-03-29 12:00:00,46.56,46.66,46.31,46.53,236390.0,45.7365,45.8347,45.4909,45.707,236390.0
2021-03-29 12:30:00,46.52,47.0,46.41,46.99,260639.0,45.6972,46.1687,45.5891,46.1589,260639.0
2021-03-29 13:00:00,46.99,47.07,46.71,46.71,259134.0,46.1589,46.2375,45.8838,45.8838,259134.0
2021-03-29 13:30:00,46.71,46.95,46.5,46.53,406149.0,45.8838,46.1196,45.6775,45.707,406149.0
2021-03-29 14:00:00,46.54,46.58,46.26,46.27,334894.0,45.7168,45.7561,45.4418,45.4516,334894.0
2021-03-29 14:30:00,46.27,46.27,45.91,46.05,378057.0,45.4516,45.4516,45.098,45.2355,378057.0
2021-03-29 15:00:00,46.06,46.55,46.06,46.5,281378.0,45.2453,45.7267,45.2453,45.6775,281378.0
2021-03-29 15:30:00,46.5,46.65,46.39,46.51,1085666.0,45.6775,45.8249,45.5695,45.6874,1085666.0
2021-03-30 09:30:00,46.34,46.44,45.92,46.28,683094.0,45.5204,45.6186,45.1078,45.4614,683094.0
2021-03-30 10:00:00,46.28,46.6,46.1,46.6,745748.0,45.4614,45.7758,45.2846,45.7758,745748.0
2021-03-30 10:30:00,46.59,47.16,46.53,47.15,571898.0,45.766,46.3259,45.707,46.316,571898.0
2021-03-30 11:00:00,47.18,47.47,46.94,47.06,492516.0,46.3455,46.6304,46.1098,46.2276,492516.0
2021-03-30 11:30:00,47.08,47.29,46.79,46.84,303963.0,46.2473,46.4536,45.9624,46.0115,303963.0
2021-03-30 12:00:00,46.83,46.93,46.63,46.89,416979.0,46.0017,46.0999,45.8052,46.0606,416979.0
2021-03-30 12:30:00,46.88,46.96,46.74,46.79,298584.0,46.0508,46.1294,45.9133,45.9624,298584.0
2021-03-30 13:00:00,46.79,47.0,46.6,46.92,266509.0,45.9624,46.1687,45.7758,46.0901,266509.0
2021-03-30 13:30:00,46.92,47.06,46.84,46.96,262275.0,46.0901,46.2276,46.0115,46.1294,262275.0
2021-03-30 14:00:00,46.95,47.06,46.85,47.01,250160.0,46.1196,46.2276,46.0214,46.1785,250160.0
2021-03-30 14:30:00,47.01,47.39,46.98,47.35,316577.0,46.1785,46.5518,46.1491,46.5125,316577.0
2021-03-30 15:00:00,47.36,47.5,47.34,47.43,517367.0,46.5223,46.6599,46.5027,46.5911,517367.0
2021-03-30 15:30:00,47.43,47.53,47.08,47.39,1088035.0,46.5911,46.6893,46.2473,46.5518,1088035.0
2021-03-31 09:30:00,48.1,48.87,47.87,48.82,807018.0,47.2492,48.0056,47.0233,47.9565,807018.0
2021-03-31 10:00:00,48.82,48.96,48.49,48.53,576832.0,47.9565,48.094,47.6323,47.6716,576832.0
2021-03-31 10:30:00,48.54,48.64,48.33,48.6,639147.0,47.6815,47.7797,47.4752,47.7404,639147.0
2021-03-31 11:00:00,48.59,48.77,48.41,48.46,308869.0,47.7306,47.9074,47.5538,47.6029,308869.0
2021-03-31 11:30:00,48.45,48.63,48.35,48.55,352588.0,47.5931,47.7699,47.4948,47.6913,352588.0
2021-03-31 12:00:00,48.55,49.01,48.54,48.84,433904.0,47.6913,48.1431,47.6815,47.9762,433904.0
2021-03-31 12:30:00,48.83,48.89,48.72,48.87,285200.0,47.9663,48.0253,47.8583,48.0056,285200.0
2021-03-31 13:00:00,48.86,49.35,48.8,49.28,649997.0,47.9958,48.4771,47.9369,48.4084,649997.0
2021-03-31 13:30:00,49.27,49.47,49.21,49.32,403601.0,48.3986,48.595,48.3396,48.4477,403601.0
2021-03-31 14:00:00,49.32,49.46,49.11,49.45,386856.0,48.4477,48.5852,48.2414,48.5754,386856.0
2021-03-31 14:30:00,49.47,49.47,49.22,49.3,433410.0,48.595,48.595,48.3494,48.428,433410.0
2021-03-31 15:00:00,49.3,49.6,49.25,49.41,505723.0,48.428,48.7227,48.3789,48.5361,505723.0
2021-03-31 15:30:00,49.41,49.53,48.87,48.98,1505680.0,48.5361,48.654,48.0056,48.1137,1505680.0
2021-04-01 09:30:00,49.87,50.0,49.21,49.25,1368790.0,48.9879,49.1156,48.3396,48.3789,1368790.0
2021-04-01 10:00:00,49.25,49.51,49.04,49.38,472642.0,48.3789,48.6343,48.1726,48.5066,472642.0
2021-04-01 10:30:00,49.39,49.43,48.88,49.09,578912.0,48.5164,48.5557,48.0154,48.2217,578912.0
2021-04-01 11:00:00,49.09,49.33,48.89,48.89,710740.0,48.2217,48.4575,48.0253,48.0253,710740.0
2021-04-01 11:30:00,48.89,49.04,48.78,48.95,533574.0,48.0253,48.1726,47.9172,48.0842,533574.0
2021-04-01 12:00:00,48.94,49.06,48.92,49.03,349395.0,48.0744,48.1923,48.0547,48.1628,349395.0
2021-04-01 12:30:00,49.03,49.08,48.81,48.98,307588.0,48.1628,48.2119,47.9467,48.1137,307588.0
2021-04-01 13:00:00,48.98,49.1,48.87,48.87,392054.0,48.1137,48.2316,48.0056,48.0056,392054.0
2021-04-01 13:30:00,48.88,49.31,48.87,49.25,443768.0,48.0154,48.4378,48.0056,48.3789,443768.0
2021-04-01 14:00:00,49.26,49.39,49.18,49.36,467794.0,48.3887,48.5164,48.3101,48.487,467794.0
2021-04-01 14:30:00,49.36,49.61,49.3,49.54,585780.0,48.487,48.7325,48.428,48.6638,585780.0
2021-04-01 15:00:00,49.53,49.55,49.3,49.38,525546.0,48.654,48.6736,48.428,48.5066,525546.0
2021-04-01 15:30:00,49.39,49.72,49.34,49.65,1779355.0,48.5164,48.8406,48.4673,48.7718,1779355.0
2021-04-05 09:30:00,50.55,50.92,50.12,50.53,1245632.0,49.6559,50.0194,49.2335,49.6363,1245632.0
2021-04-05 10:00:00,50.53,50.98,50.31,50.94,692299.0,49.6363,50.0783,49.4202,50.039,692299.0
2021-04-05 10:30:00,50.96,51.04,50.23,50.34,611112.0,50.0587,50.1372,49.3416,49.4496,611112.0
2021-04-05 11:00:00,50.35,50.68,50.18,50.6,392400.0,49.4594,49.7836,49.2925,49.705,392400.0
2021-04-05 11:30:00,50.61,50.81,50.38,50.4,355376.0,49.7149,49.9113,49.4889,49.5086,355376.0
2021-04-05 12:00:00,50.4,50.51,50.29,50.47,262485.0,49.5086,49.6166,49.4005,49.5773,262485.0
2021-04-05 12:30:00,50.47,50.62,50.39,50.51,340126.0,49.5773,49.7247,49.4987,49.6166,340126.0
2021-04-05 13:00:00,50.51,50.91,50.5,50.68,345571.0,49.6166,50.0095,49.6068,49.7836,345571.0
2021-04-05 13:30:00,50.68,50.99,50.65,50.93,490007.0,49.7836,50.0881,49.7541,50.0292,490007.0
2021-04-05 14:00:00,50.93,51.11,50.92,50.97,394831.0,50.0292,50.206,50.0194,50.0685,394831.0
2021-04-05 14:30:00,50.96,51.21,50.96,51.15,470380.0,50.0587,50.3042,50.0587,50.2453,470380.0
2021-04-05 15:00:00,51.15,51.19,50.94,50.97,419284.0,50.2453,50.2846,50.039,50.0685,419284.0
2021-04-05 15:30:00,50.96,51.12,50.91,51.07,1018984.0,50.0587,50.2158,50.0095,50.1667,1018984.0
2021-04-06 09:30:00,50.62,50.89,50.11,50.76,1507954.0,49.7247,49.9899,49.2237,49.8622,1507954.0
2021-04-06 10:00:00,50.76,50.93,50.47,50.71,623537.0,49.8622,50.0292,49.5773,49.8131,623537.0
2021-04-06 10:30:00,50.72,51.12,50.64,50.88,590658.0,49.8229,50.2158,49.7443,49.9801,590658.0
2021-04-06 11:00:00,50.88,51.1,50.76,51.08,539729.0,49.9801,50.1962,49.8622,50.1765,539729.0
2021-04-06 11:30:00,51.07,51.22,51.02,51.18,261205.0,50.1667,50.3141,50.1176,50.2748,261205.0
2021-04-06 12:00:00,51.18,51.2,50.94,50.98,308442.0,50.2748,50.2944,50.039,50.0783,308442.0
2021-04-06 12:30:00,50.98,51.18,50.95,51.12,325531.0,50.0783,50.2748,50.0488,50.2158,325531.0
2021-04-06 13:00:00,51.11,51.12,50.41,50.47,552365.0,50.206,50.2158,49.5184,49.5773,552365.0
2021-04-06 13:30:00,50.47,50.76,50.34,50.72,324236.0,49.5773,49.8622,49.4496,49.8229,324236.0
2021-04-06 14:00:00,50.72,50.97,50.68,50.94,186550.0,49.8229,50.0685,49.7836,50.039,186550.0
2021-04-06 14:30:00,50.94,51.05,50.81,51.04,385411.0,50.039,50.1471,49.9113,50.1372,385411.0
2021-04-06 15:00:00,51.04,51.11,50.89,51.01,453518.0,50.1372,50.206,49.9899,50.1078,453518.0
2021-04-06 15:30:00,51.02,51.12,50.71,50.84,845813.0,50.1176,50.2158,49.8131,49.9408,845813.0
2021-04-07 09:30:00,50.61,50.72,50.09,50.4,648970.0,49.7149,49.8229,49.204,49.5086,648970.0
2021-04-07 10:00:00,50.4,50.81,50.31,50.6,653829.0,49.5086,49.9113,49.4202,49.705,653829.0
2021-04-07 10:30:00,50.6,50.67,50.17,50.25,404109.0,49.705,49.7738,49.2826,49.3612,404109.0
2021-04-07 11:00:00,50.25,50.62,50.25,50.52,358719.0,49.3612,49.7247,49.3612,49.6264,358719.0
2021-04-07 11:30:00,50.52,50.53,50.11,50.26,417563.0,49.6264,49.6363,49.2237,49.371,417563.0
2021-04-07 12:00:00,50.26,50.46,50.12,50.2,297536.0,49.371,49.5675,49.2335,49.3121,297536.0
2021-04-07 12:30:00,50.19,50.47,50.17,50.42,192865.0,49.3023,49.5773,49.2826,49.5282,192865.0
2021-04-07 13:00:00,50.4,50.51,50.32,50.45,251127.0,49.5086,49.6166,49.43,49.5577,251127.0
2021-04-07 13:30:00,50.44,50.67,50.41,50.56,325399.0,49.5479,49.7738,49.5184,49.6657,325399.0
2021-04-07 14:00:00,50.55,50.93,50.52,50.83,367287.0,49.6559,50.0292,49.6264,49.931,367287.0
2021-04-07 14:30:00,50.83,50.92,50.75,50.8,255836.0,49.931,50.0194,49.8524,49.9015,255836.0
2021-04-07 15:00:00,50.81,50.9,50.56,50.61,886813.0,49.9113,49.9997,49.6657,49.7149,886813.0
2021-04-07 15:30:00,50.6,50.61,50.31,50.36,794169.0,49.705,49.7149,49.4202,49.4693,794169.0
2021-04-08 09:30:00,51.0,51.49,50.48,50.52,1025378.0,50.1576,50.6395,49.6462,49.6855,1025378.0
2021-04-08 10:00:00,50.52,50.58,50.11,50.16,490289.0,49.6855,49.7446,49.2823,49.3315,490289.0
2021-04-08 10:30:00,50.17,50.44,49.91,50.19,684670.0,49.3413,49.6069,49.0856,49.361,684670.0
2021-04-08 11:00:00,50.2,50.28,50.09,50.19,301013.0,49.3708,49.4495,49.2626,49.361,301013.0
2021-04-08 11:30:00,50.19,50.27,50.07,50.08,416324.0,49.361,49.4397,49.243,49.2528,416324.0
2021-04-08 12:00:00,50.08,50.24,49.98,50.21,674087.0,49.2528,49.4102,49.1545,49.3807,674087.0
2021-04-08 12:30:00,50.23,50.34,50.14,50.32,253704.0,49.4003,49.5085,49.3118,49.4888,253704.0
2021-04-08 13:00:00,50.32,50.4,50.22,50.31,228068.0,49.4888,49.5675,49.3905,49.479,228068.0
2021-04-08 13:30:00,50.31,50.39,50.26,50.31,256705.0,49.479,49.5577,49.4298,49.479,256705.0
2021-04-08 14:00:00,50.31,50.47,50.31,50.36,326320.0,49.479,49.6364,49.479,49.5282,326320.0
2021-04-08 14:30:00,50.35,50.38,50.22,50.22,212916.0,49.5184,49.5479,49.3905,49.3905,212916.0
2021-04-08 15:00:00,50.22,50.39,50.18,50.34,264708.0,49.3905,49.5577,49.3512,49.5085,264708.0
2021-04-08 15:30:00,50.34,50.43,50.19,50.38,665100.0,49.5085,49.597,49.361,49.5479,665100.0
2021-04-09 09:30:00,49.64,50.16,49.41,50.01,946610.0,48.8201,49.3315,48.5939,49.184,946610.0
2021-04-09 10:00:00,50.01,50.12,49.7,49.8,549247.0,49.184,49.2922,48.8791,48.9774,549247.0
2021-04-09 10:30:00,49.79,49.92,49.62,49.7,323400.0,48.9676,49.0955,48.8004,48.8791,323400.0
2021-04-09 11:00:00,49.7,49.81,49.56,49.66,304050.0,48.8791,48.9873,48.7414,48.8397,304050.0
2021-04-09 11:30:00,49.65,49.88,49.55,49.8,318987.0,48.8299,49.0561,48.7316,48.9774,318987.0
2021-04-09 12:00:00,49.81,49.85,49.56,49.62,310774.0,48.9873,49.0266,48.7414,48.8004,310774.0
2021-04-09 12:30:00,49.62,49.73,49.51,49.59,293497.0,48.8004,48.9086,48.6922,48.7709,293497.0
2021-04-09 13:00:00,49.59,49.63,49.39,49.42,338087.0,48.7709,48.8102,48.5742,48.6037,338087.0
2021-04-09 13:30:00,49.41,49.56,49.38,49.45,347527.0,48.5939,48.7414,48.5644,48.6332,347527.0
2021-04-09 14:00:00,49.44,49.53,49.41,49.46,181064.0,48.6234,48.7119,48.5939,48.6431,181064.0
2021-04-09 14:30:00,49.45,49.58,49.37,49.48,249165.0,48.6332,48.7611,48.5545,48.6627,249165.0
2021-04-09 15:00:00,49.48,49.48,49.3,49.47,281556.0,48.6627,48.6627,48.4857,48.6529,281556.0
2021-04-09 15:30:00,49.48,50.0,49.42,49.6,1019714.0,48.6627,49.1741,48.6037,48.7807,1019714.0
2021-04-12 09:30:00,49.4,49.4,48.76,48.8,701526.0,48.584,48.584,47.9546,47.994,701526.0
2021-04-12 10:00:00,48.79,49.18,48.78,48.93,635494.0,47.9841,48.3677,47.9743,48.1218,635494.0
2021-04-12 10:30:00,48.94,49.06,48.71,48.98,508544.0,48.1316,48.2497,47.9054,48.171,508544.0
2021-04-12 11:00:00,48.98,49.08,48.86,48.94,306221.0,48.171,48.2693,48.053,48.1316,306221.0
2021-04-12 11:30:00,48.95,49.05,48.8,48.98,331957.0,48.1415,48.2398,47.994,48.171,331957.0
2021-04-12 12:00:00,48.99,49.15,48.82,49.14,583013.0,48.1808,48.3382,48.0136,48.3283,583013.0
2021-04-12 12:30:00,49.14,50.05,49.14,49.81,2064068.0,48.3283,49.2233,48.3283,48.9873,2064068.0
2021-04-12 13:00:00,49.82,50.07,49.74,49.95,729498.0,48.9971,49.243,48.9184,49.125,729498.0
2021-04-12 13:30:00,49.94,49.98,49.42,49.45,668159.0,49.1151,49.1545,48.6037,48.6332,668159.0
2021-04-12 14:00:00,49.46,49.8,49.43,49.64,476744.0,48.6431,48.9774,48.6135,48.8201,476744.0
2021-04-12 14:30:00,49.64,49.66,49.41,49.5,379424.0,48.8201,48.8397,48.5939,48.6824,379424.0
2021-04-12 15:00:00,49.5,49.57,49.39,49.51,414102.0,48.6824,48.7512,48.5742,48.6922,414102.0
2021-04-12 15:30:00,49.51,49.79,49.5,49.66,1271732.0,48.6922,48.9676,48.6824,48.8397,1271732.0
2021-04-13 09:30:00,49.73,49.99,48.97,49.02,704544.0,48.9086,49.1643,48.1611,48.2103,704544.0
2021-04-13 10:00:00,49.02,49.05,48.45,48.84,710877.0,48.2103,48.2398,47.6497,48.0333,710877.0
2021-04-13 10:30:00,48.85,48.92,48.65,48.8,414233.0,48.0431,48.112,47.8464,47.994,414233.0
2021-04-13 11:00:00,48.8,48.89,48.34,48.4,430467.0,47.994,48.0825,47.5416,47.6006,430467.0
2021-04-13 11:30:00,48.41,48.56,48.28,48.34,440112.0,47.6104,47.7579,47.4825,47.5416,440112.0
2021-04-13 12:00:00,48.34,48.35,48.14,48.19,497636.0,47.5416,47.5514,47.3449,47.394,497636.0
2021-04-13 12:30:00,48.19,48.29,48.14,48.18,383984.0,47.394,47.4924,47.3449,47.3842,383984.0
2021-04-13 13:00:00,48.18,48.45,48.17,48.45,243718.0,47.3842,47.6497,47.3744,47.6497,243718.0
2021-04-13 13:30:00,48.45,48.64,48.45,48.57,402182.0,47.6497,47.8366,47.6497,47.7678,402182.0
2021-04-13 14:00:00,48.57,48.63,48.52,48.62,237665.0,47.7678,47.8268,47.7186,47.8169,237665.0
2021-04-13 14:30:00,48.62,48.8,48.59,48.72,398859.0,47.8169,47.994,47.7874,47.9153,398859.0
2021-04-13 15:00:00,48.71,48.87,48.69,48.86,509259.0,47.9054,48.0628,47.8858,48.053,509259.0
2021-04-13 15:30:00,48.86,48.95,48.7,48.75,928963.0,48.053,48.1415,47.8956,47.9448,928963.0
2021-04-14 09:30:00,48.81,49.25,48.62,49.22,529143.0,48.0038,48.4365,47.8169,48.407,529143.0
2021-04-14 10:00:00,49.23,49.32,48.88,48.91,363947.0,48.4169,48.5054,48.0726,48.1021,363947.0
2021-04-14 10:30:00,48.91,49.15,48.91,49.09,253079.0,48.1021,48.3382,48.1021,48.2792,253079.0
2021-04-14 11:00:00,49.09,49.15,48.62,48.69,468635.0,48.2792,48.3382,47.8169,47.8858,468635.0
2021-04-14 11:30:00,48.69,48.82,48.53,48.76,270973.0,47.8858,48.0136,47.7284,47.9546,270973.0
2021-04-14 12:00:00,48.77,48.77,48.57,48.64,177752.0,47.9645,47.9645,47.7678,47.8366,177752.0
2021-04-14 12:30:00,48.65,48.82,48.64,48.74,180130.0,47.8464,48.0136,47.8366,47.9349,180130.0
2021-04-14 13:00:00,48.73,48.75,48.57,48.58,175377.0,47.9251,47.9448,47.7678,47.7776,175377.0
2021-04-14 13:30:00,48.57,48.57,48.15,48.2,258414.0,47.7678,47.7678,47.3547,47.4039,258414.0
2021-04-14 14:00:00,48.21,48.23,47.82,48.21,513942.0,47.4137,47.4334,47.0301,47.4137,513942.0
2021-04-14 14:30:00,48.22,48.34,48.07,48.1,264199.0,47.4235,47.5416,47.276,47.3055,264199.0
2021-04-14 15:00:00,48.1,48.26,47.86,48.25,394219.0,47.3055,47.4629,47.0695,47.453,394219.0
2021-04-14 15:30:00,48.24,48.3,47.94,48.08,955105.0,47.4432,47.5022,47.1482,47.2858,955105.0
2021-04-15 09:30:00,48.54,48.7,48.23,48.35,463120.0,47.7382,47.8956,47.4334,47.5514,463120.0
2021-04-15 10:00:00,48.35,48.49,48.16,48.47,331456.0,47.5514,47.6891,47.3645,47.6694,331456.0
2021-04-15 10:30:00,48.48,48.69,48.4,48.51,298343.0,47.6792,47.8858,47.6006,47.7087,298343.0
2021-04-15 11:00:00,48.51,48.75,48.37,48.37,224794.0,47.7087,47.9448,47.5711,47.5711,224794.0
2021-04-15 11:30:00,48.37,48.72,48.36,48.64,247174.0,47.5711,47.9153,47.5612,47.8366,247174.0
2021-04-15 12:00:00,48.65,48.82,48.51,48.81,280621.0,47.8464,48.0136,47.7087,48.0038,280621.0
2021-04-15 12:30:00,48.81,48.92,48.66,48.69,221419.0,48.0038,48.112,47.8563,47.8858,221419.0
2021-04-15 13:00:00,48.7,48.72,48.42,48.66,302378.0,47.8956,47.9153,47.6202,47.8563,302378.0
2021-04-15 13:30:00,48.68,48.91,48.65,48.89,184199.0,47.8759,48.1021,47.8464,48.0825,184199.0
2021-04-15 14:00:00,48.88,49.01,48.79,48.92,253002.0,48.0726,48.2005,47.9841,48.112,253002.0
2021-04-15 14:30:00,48.93,48.97,48.68,48.76,458905.0,48.1218,48.1611,47.8759,47.9546,458905.0
2021-04-15 15:00:00,48.75,48.82,48.64,48.67,392547.0,47.9448,48.0136,47.8366,47.8661,392547.0
2021-04-15 15:30:00,48.68,48.87,48.67,48.78,982089.0,47.8759,48.0628,47.8661,47.9743,982089.0
2021-04-16 09:30:00,48.68,48.88,48.37,48.45,840959.0,47.8759,48.0726,47.5711,47.6497,840959.0
2021-04-16 10:00:00,48.44,48.62,48.26,48.57,574615.0,47.6399,47.8169,47.4629,47.7678,574615.0
2021-04-16 10:30:00,48.58,48.64,48.3,48.5,489620.0,47.7776,47.8366,47.5022,47.6989,489620.0
2021-04-16 11:00:00,48.51,48.61,48.34,48.47,501485.0,47.7087,47.8071,47.5416,47.6694,501485.0
2021-04-16 11:30:00,48.48,48.58,48.39,48.46,492468.0,47.6792,47.7776,47.5907,47.6596,492468.0
2021-04-16 12:00:00,48.47,48.56,48.22,48.25,330648.0,47.6694,47.7579,47.4235,47.453,330648.0
2021-04-16 12:30:00,48.25,48.34,48.05,48.19,600983.0,47.453,47.5416,47.2563,47.394,600983.0
2021-04-16 13:00:00,48.19,48.24,47.82,47.82,531293.0,47.394,47.4432,47.0301,47.0301,531293.0
2021-04-16 13:30:00,47.82,47.88,47.43,47.44,557796.0,47.0301,47.0892,46.6466,46.6564,557796.0
2021-04-16 14:00:00,47.44,47.83,47.41,47.8,902264.0,46.6564,47.04,46.6269,47.0105,902264.0
2021-04-16 14:30:00,47.8,48.02,47.72,47.98,609487.0,47.0105,47.2268,46.9318,47.1875,609487.0
2021-04-16 15:00:00,47.98,48.02,47.79,47.86,650896.0,47.1875,47.2268,47.0006,47.0695,650896.0
2021-04-16 15:30:00,47.87,48.01,47.82,47.89,1488859.0,47.0793,47.217,47.0301,47.099,1488859.0
2021-04-19 09:30:00,47.39,47.82,47.24,47.49,864117.0,46.6072,47.0301,46.4597,46.7056,864117.0
2021-04-19 10:00:00,47.48,47.54,46.79,46.79,864938.0,46.6958,46.7548,46.0172,46.0172,864938.0
2021-04-19 10:30:00,46.8,46.95,46.46,46.85,588802.0,46.027,46.1745,45.6926,46.0762,588802.0
2021-04-19 11:00:00,46.87,46.96,46.68,46.78,377018.0,46.0958,46.1843,45.909,46.0073,377018.0
2021-04-19 11:30:00,46.79,46.81,46.51,46.61,308954.0,46.0172,46.0368,45.7418,45.8401,308954.0
2021-04-19 12:00:00,46.6,46.7,46.36,46.37,284111.0,45.8303,45.9286,45.5943,45.6041,284111.0
2021-04-19 12:30:00,46.37,46.43,46.09,46.41,488726.0,45.6041,45.6631,45.3287,45.6434,488726.0
2021-04-19 13:00:00,46.42,46.68,46.37,46.52,385070.0,45.6533,45.909,45.6041,45.7516,385070.0
2021-04-19 13:30:00,46.52,46.71,46.41,46.5,358008.0,45.7516,45.9385,45.6434,45.7319,358008.0
2021-04-19 14:00:00,46.5,46.67,46.33,46.59,470272.0,45.7319,45.8991,45.5648,45.8205,470272.0
2021-04-19 14:30:00,46.59,46.84,46.43,46.83,433385.0,45.8205,46.0663,45.6631,46.0565,433385.0
2021-04-19 15:00:00,46.83,46.85,46.63,46.75,292602.0,46.0565,46.0762,45.8598,45.9778,292602.0
2021-04-19 15:30:00,46.75,46.83,46.58,46.65,1429569.0,45.9778,46.0565,45.8106,45.8795,1429569.0
2021-04-20 09:30:00,46.22,47.1,46.22,47.0,983592.0,45.4566,46.322,45.4566,46.2237,983592.0
2021-04-20 10:00:00,47.0,47.13,46.62,46.69,650886.0,46.2237,46.3515,45.85,45.9188,650886.0
2021-04-20 10:30:00,46.68,46.73,45.9,46.1,654649.0,45.909,45.9581,45.1419,45.3386,654649.0
2021-04-20 11:00:00,46.09,46.21,45.66,45.78,490763.0,45.3287,45.4467,44.9058,45.0238,490763.0
2021-04-20 11:30:00,45.78,46.08,45.68,45.95,346402.0,45.0238,45.3189,44.9255,45.191,346402.0
2021-04-20 12:00:00,45.95,46.1,45.86,45.94,218061.0,45.191,45.3386,45.1025,45.1812,218061.0
2021-04-20 12:30:00,45.94,46.0,45.8,45.95,421770.0,45.1812,45.2402,45.0435,45.191,421770.0
2021-04-20 13:00:00,45.94,46.04,45.85,45.95,354085.0,45.1812,45.2795,45.0927,45.191,354085.0
2021-04-20 13:30:00,45.94,46.18,45.92,46.09,389445.0,45.1812,45.4172,45.1615,45.3287,389445.0
2021-04-20 14:00:00,46.09,46.21,46.02,46.03,358122.0,45.3287,45.4467,45.2599,45.2697,358122.0
2021-04-20 14:30:00,46.02,46.03,45.72,45.77,312144.0,45.2599,45.2697,44.9648,45.014,312144.0
2021-04-20 15:00:00,45.77,46.11,45.76,46.03,354553.0,45.014,45.3484,45.0042,45.2697,354553.0
2021-04-20 15:30:00,46.03,46.31,45.76,45.81,3248883.0,45.2697,45.5451,45.0042,45.0533,3248883.0
2021-04-21 09:30:00,45.6,46.79,45.23,46.75,1027765.0,44.8468,46.0172,44.4829,45.9778,1027765.0
2021-04-21 10:00:00,46.76,47.33,46.75,47.01,713714.0,45.9876,46.5482,45.9778,46.2335,713714.0
2021-04-21 10:30:00,47.0,47.01,46.55,46.75,290817.0,46.2237,46.2335,45.7811,45.9778,290817.0
2021-04-21 11:00:00,46.75,47.05,46.6,46.94,305278.0,45.9778,46.2729,45.8303,46.1647,305278.0
2021-04-21 11:30:00,46.93,47.16,46.92,46.95,226202.0,46.1548,46.381,46.145,46.1745,226202.0
2021-04-21 12:00:00,46.95,47.07,46.83,46.87,315031.0,46.1745,46.2925,46.0565,46.0958,315031.0
2021-04-21 12:30:00,46.87,47.08,46.83,46.88,221100.0,46.0958,46.3024,46.0565,46.1057,221100.0
2021-04-21 13:00:00,46.88,47.0,46.78,46.82,200579.0,46.1057,46.2237,46.0073,46.0467,200579.0
2021-04-21 13:30:00,46.82,46.94,46.74,46.86,196556.0,46.0467,46.1647,45.968,46.086,196556.0
2021-04-21 14:00:00,46.87,47.0,46.83,46.86,243810.0,46.0958,46.2237,46.0565,46.086,243810.0
2021-04-21 14:30:00,46.86,46.93,46.71,46.78,198000.0,46.086,46.1548,45.9385,46.0073,198000.0
2021-04-21 15:00:00,46.79,46.82,46.69,46.81,234008.0,46.0172,46.0467,45.9188,46.0368,234008.0
2021-04-21 15:30:00,46.8,47.51,46.8,47.51,1253913.0,46.027,46.7253,46.027,46.7253,1253913.0
2021-04-22 09:30:00,47.77,47.77,46.49,46.65,1056806.0,46.981,46.981,45.7221,45.8795,1056806.0
2021-04-22 10:00:00,46.66,46.83,46.41,46.67,711503.0,45.8893,46.0565,45.6434,45.8991,711503.0
2021-04-22 10:30:00,46.67,46.88,46.64,46.83,370854.0,45.8991,46.1057,45.8696,46.0565,370854.0
2021-04-22 11:00:00,46.82,47.09,46.71,46.94,866999.0,46.0467,46.3122,45.9385,46.1647,866999.0
2021-04-22 11:30:00,46.92,47.08,46.71,46.72,375660.0,46.145,46.3024,45.9385,45.9483,375660.0
2021-04-22 12:00:00,46.72,46.91,46.53,46.9,408948.0,45.9483,46.1352,45.7614,46.1253,408948.0
2021-04-22 12:30:00,46.91,46.94,46.71,46.75,206217.0,46.1352,46.1647,45.9385,45.9778,206217.0
2021-04-22 13:00:00,46.75,46.75,45.97,46.4,611423.0,45.9778,45.9778,45.2107,45.6336,611423.0
2021-04-22 13:30:00,46.39,46.39,45.48,45.59,500776.0,45.6238,45.6238,44.7288,44.837,500776.0
2021-04-22 14:00:00,45.58,45.81,45.39,45.78,466533.0,44.8271,45.0533,44.6403,45.0238,466533.0
2021-04-22 14:30:00,45.78,45.84,45.46,45.61,405033.0,45.0238,45.0828,44.7091,44.8566,405033.0
2021-04-22 15:00:00,45.62,45.69,45.23,45.25,661340.0,44.8665,44.9353,44.4829,44.5026,661340.0
2021-04-22 15:30:00,45.23,45.42,45.04,45.17,1655814.0,44.4829,44.6698,44.2961,44.4239,1655814.0
2021-04-23 09:30:00,45.39,46.2,45.26,46.1,770757.0,44.6403,45.4369,44.5124,45.3386,770757.0
2021-04-23 10:00:00,46.1,46.46,46.09,46.38,424439.0,45.3386,45.6926,45.3287,45.6139,424439.0
2021-04-23 10:30:00,46.38,46.4,45.99,46.05,506737.0,45.6139,45.6336,45.2304,45.2894,506737.0
2021-04-23 11:00:00,46.05,46.37,45.96,46.32,379956.0,45.2894,45.6041,45.2009,45.5549,379956.0
2021-04-23 11:30:00,46.32,46.47,46.3,46.34,374676.0,45.5549,45.7024,45.5352,45.5746,374676.0
2021-04-23 12:00:00,46.34,46.44,46.19,46.21,320912.0,45.5746,45.6729,45.4271,45.4467,320912.0
2021-04-23 12:30:00,46.22,46.41,46.15,46.36,654725.0,45.4566,45.6434,45.3877,45.5943,654725.0
2021-04-23 13:00:00,46.36,46.37,46.15,46.16,313540.0,45.5943,45.6041,45.3877,45.3976,313540.0
2021-04-23 13:30:00,46.16,46.22,46.01,46.1,406484.0,45.3976,45.4566,45.25,45.3386,406484.0
2021-04-23 14:00:00,46.1,46.21,45.98,46.2,342408.0,45.3386,45.4467,45.2205,45.4369,342408.0
2021-04-23 14:30:00,46.2,46.2,45.94,46.13,496028.0,45.4369,45.4369,45.1812,45.3681,496028.0
2021-04-23 15:00:00,46.13,46.28,46.04,46.23,460977.0,45.3681,45.5156,45.2795,45.4664,460977.0
2021-04-23 15:30:00,46.23,46.31,45.98,46.09,1695122.0,45.4664,45.5451,45.2205,45.3287,1695122.0
2021-04-26 09:30:00,46.48,46.89,46.27,46.75,1101336.0,45.7123,46.1155,45.5057,45.9778,1101336.0
2021-04-26 10:00:00,46.76,47.12,46.68,46.7,458017.0,45.9876,46.3417,45.909,45.9286,458017.0
2021-04-26 10:30:00,46.7,47.02,46.67,47.0,452261.0,45.9286,46.2434,45.8991,46.2237,452261.0
2021-04-26 11:00:00,47.0,47.19,46.98,47.07,330641.0,46.2237,46.4105,46.204,46.2925,330641.0
2021-04-26 11:30:00,47.06,47.14,46.96,47.12,210059.0,46.2827,46.3614,46.1843,46.3417,210059.0
2021-04-26 12:00:00,47.12,47.13,46.87,47.03,339480.0,46.3417,46.3515,46.0958,46.2532,339480.0
2021-04-26 12:30:00,47.03,47.3,47.01,47.28,269491.0,46.2532,46.5187,46.2335,46.4991,269491.0
2021-04-26 13:00:00,47.28,47.4,47.24,47.27,284324.0,46.4991,46.6171,46.4597,46.4892,284324.0
2021-04-26 13:30:00,47.27,47.32,47.2,47.26,229387.0,46.4892,46.5384,46.4204,46.4794,229387.0
2021-04-26 14:00:00,47.27,47.31,47.07,47.14,219222.0,46.4892,46.5286,46.2925,46.3614,219222.0
2021-04-26 14:30:00,47.13,47.21,47.04,47.16,184380.0,46.3515,46.4302,46.263,46.381,184380.0
2021-04-26 15:00:00,47.16,47.28,47.0,47.02,252499.0,46.381,46.4991,46.2237,46.2434,252499.0
2021-04-26 15:30:00,47.01,47.35,47.0,47.32,1216908.0,46.2335,46.5679,46.2237,46.5384,1216908.0
2021-04-27 09:30:00,47.46,47.74,46.82,46.82,1144872.0,46.6761,46.9515,46.0467,46.0467,1144872.0
2021-04-27 10:00:00,46.83,46.88,46.5,46.63,468499.0,46.0565,46.1057,45.7319,45.8598,468499.0
2021-04-27 10:30:00,46.62,46.75,46.39,46.68,331799.0,45.85,45.9778,45.6238,45.909,331799.0
2021-04-27 11:00:00,46.67,46.67,46.37,46.5,259972.0,45.8991,45.8991,45.6041,45.7319,259972.0
2021-04-27 11:30:00,46.51,46.57,46.32,46.51,239654.0,45.7418,45.8008,45.5549,45.7418,239654.0
2021-04-27 12:00:00,46.51,46.55,46.35,46.54,199091.0,45.7418,45.7811,45.5844,45.7713,199091.0
2021-04-27 12:30:00,46.54,46.54,46.19,46.21,290054.0,45.7713,45.7713,45.4271,45.4467,290054.0
2021-04-27 13:00:00,46.21,46.32,46.05,46.09,229021.0,45.4467,45.5549,45.2894,45.3287,229021.0
2021-04-27 13:30:00,46.09,46.25,46.02,46.12,317218.0,45.3287,45.4861,45.2599,45.3582,317218.0
2021-04-27 14:00:00,46.12,46.14,46.0,46.12,360576.0,45.3582,45.3779,45.2402,45.3582,360576.0
2021-04-27 14:30:00,46.12,46.12,45.95,45.96,955705.0,45.3582,45.3582,45.191,45.2009,955705.0
2021-04-27 15:00:00,45.95,46.07,45.93,45.95,456629.0,45.191,45.309,45.1714,45.191,456629.0
2021-04-27 15:30:00,45.95,46.04,45.83,45.93,1385349.0,45.191,45.2795,45.073,45.1714,1385349.0
2021-04-28 09:30:00,45.84,46.29,45.5,46.23,874787.0,45.0828,45.5254,44.7485,45.4664,874787.0
2021-04-28 10:00:00,46.23,46.71,46.16,46.67,756911.0,45.4664,45.9385,45.3976,45.8991,756911.0
2021-04-28 10:30:00,46.66,46.7,46.46,46.52,903889.0,45.8893,45.9286,45.6926,45.7516,903889.0
2021-04-28 11:00:00,46.51,46.77,46.41,46.43,810446.0,45.7418,45.9975,45.6434,45.6631,810446.0
2021-04-28 11:30:00,46.45,46.68,46.44,46.45,286419.0,45.6828,45.909,45.6729,45.6828,286419.0
2021-04-28 12:00:00,46.45,46.55,46.36,46.54,292954.0,45.6828,45.7811,45.5943,45.7713,292954.0
2021-04-28 12:30:00,46.54,46.6,46.25,46.28,299044.0,45.7713,45.8303,45.4861,45.5156,299044.0
2021-04-28 13:00:00,46.28,46.46,46.27,46.41,252136.0,45.5156,45.6926,45.5057,45.6434,252136.0
2021-04-28 13:30:00,46.41,46.48,46.25,46.28,338019.0,45.6434,45.7123,45.4861,45.5156,338019.0
2021-04-28 14:00:00,46.28,46.53,46.21,46.49,302805.0,45.5156,45.7614,45.4467,45.7221,302805.0
2021-04-28 14:30:00,46.49,46.9,46.43,46.75,454627.0,45.7221,46.1253,45.6631,45.9778,454627.0
2021-04-28 15:00:00,46.75,46.81,46.33,46.78,611307.0,45.9778,46.0368,45.5648,46.0073,611307.0
2021-04-28 15:30:00,46.78,47.02,46.66,46.8,1446274.0,46.0073,46.2434,45.8893,46.027,1446274.0
2021-04-29 09:30:00,47.3,47.47,46.58,46.64,713474.0,46.5187,46.6859,45.8106,45.8696,713474.0
2021-04-29 10:00:00,46.63,47.05,46.44,46.94,527926.0,45.8598,46.2729,45.6729,46.1647,527926.0
2021-04-29 10:30:00,46.94,46.94,46.37,46.69,367870.0,46.1647,46.1647,45.6041,45.9188,367870.0
2021-04-29 11:00:00,46.7,46.73,46.48,46.66,216073.0,45.9286,45.9581,45.7123,45.8893,216073.0
2021-04-29 11:30:00,46.66,46.82,46.49,46.52,236682.0,45.8893,46.0467,45.7221,45.7516,236682.0
2021-04-29 12:00:00,46.51,46.51,46.18,46.36,247043.0,45.7418,45.7418,45.4172,45.5943,247043.0
2021-04-29 12:30:00,46.35,46.55,46.29,46.53,227713.0,45.5844,45.7811,45.5254,45.7614,227713.0
2021-04-29 13:00:00,46.52,46.74,46.37,46.74,181314.0,45.7516,45.968,45.6041,45.968,181314.0
2021-04-29 13:30:00,46.73,46.94,46.69,46.93,159424.0,45.9581,46.1647,45.9188,46.1548,159424.0
2021-04-29 14:00:00,46.93,47.15,46.89,47.01,218421.0,46.1548,46.3712,46.1155,46.2335,218421.0
2021-04-29 14:30:00,47.01,47.29,47.0,47.29,233623.0,46.2335,46.5089,46.2237,46.5089,233623.0
2021-04-29 15:00:00,47.29,47.42,47.14,47.18,335951.0,46.5089,46.6367,46.3614,46.4007,335951.0
2021-04-29 15:30:00,47.18,47.32,47.08,47.28,631593.0,46.4007,46.5384,46.3024,46.4991,631593.0
2021-04-30 09:30:00,46.38,46.57,46.04,46.33,623391.0,45.6139,45.8008,45.2795,45.5648,623391.0
2021-04-30 10:00:00,46.31,46.7,46.14,46.69,428859.0,45.5451,45.9286,45.3779,45.9188,428859.0
2021-04-30 10:30:00,46.69,46.71,46.36,46.41,277673.0,45.9188,45.9385,45.5943,45.6434,277673.0
2021-04-30 11:00:00,46.41,46.41,46.11,46.16,279133.0,45.6434,45.6434,45.3484,45.3976,279133.0
2021-04-30 11:30:00,46.16,46.32,46.1,46.14,335090.0,45.3976,45.5549,45.3386,45.3779,335090.0
2021-04-30 12:00:00,46.14,46.29,46.08,46.17,174836.0,45.3779,45.5254,45.3189,45.4074,174836.0
2021-04-30 12:30:00,46.17,46.21,45.79,45.9,288359.0,45.4074,45.4467,45.0337,45.1419,288359.0
2021-04-30 13:00:00,45.9,45.91,45.75,45.79,210640.0,45.1419,45.1517,44.9943,45.0337,210640.0
2021-04-30 13:30:00,45.79,45.85,45.22,45.27,526667.0,45.0337,45.0927,44.4731,44.5223,526667.0
2021-04-30 14:00:00,45.26,45.41,45.13,45.39,536531.0,44.5124,44.6599,44.3846,44.6403,536531.0
2021-04-30 14:30:00,45.39,45.56,45.32,45.43,401963.0,44.6403,44.8075,44.5714,44.6796,401963.0
2021-04-30 15:00:00,45.43,45.57,45.38,45.55,289601.0,44.6796,44.8173,44.6304,44.7976,289601.0
2021-04-30 15:30:00,45.55,45.55,45.05,45.23,1802520.0,44.7976,44.7976,44.3059,44.4829,1802520.0
2021-05-03 09:30:00,45.51,45.55,44.93,45.03,590833.0,44.7583,44.7976,44.1879,44.2862,590833.0
2021-05-03 10:00:00,45.02,45.11,44.6,44.66,857838.0,44.2764,44.3649,43.8633,43.9223,857838.0
2021-05-03 10:30:00,44.67,44.79,44.37,44.47,487019.0,43.9322,44.0502,43.6371,43.7355,487019.0
2021-05-03 11:00:00,44.48,44.67,44.19,44.2,495179.0,43.7453,43.9322,43.4601,43.4699,495179.0
2021-05-03 11:30:00,44.19,44.54,44.19,44.53,343283.0,43.4601,43.8043,43.4601,43.7945,343283.0
2021-05-03 12:00:00,44.54,44.54,44.35,44.37,318444.0,43.8043,43.8043,43.6175,43.6371,318444.0
2021-05-03 12:30:00,44.37,44.37,44.2,44.27,264427.0,43.6371,43.6371,43.4699,43.5388,264427.0
2021-05-03 13:00:00,44.28,44.5,44.19,44.42,254908.0,43.5486,43.765,43.4601,43.6863,254908.0
2021-05-03 13:30:00,44.41,44.43,44.15,44.26,327797.0,43.6765,43.6961,43.4208,43.5289,327797.0
2021-05-03 14:00:00,44.27,44.33,44.23,44.3,286196.0,43.5388,43.5978,43.4994,43.5683,286196.0
2021-05-03 14:30:00,44.3,44.42,44.22,44.23,298691.0,43.5683,43.6863,43.4896,43.4994,298691.0
2021-05-03 15:00:00,44.22,44.27,44.12,44.26,422536.0,43.4896,43.5388,43.3913,43.5289,422536.0
2021-05-03 15:30:00,44.26,44.48,44.24,44.32,753587.0,43.5289,43.7453,43.5093,43.588,753587.0
2021-05-04 09:30:00,43.69,43.69,42.83,42.95,1157396.0,42.9684,42.9684,42.1226,42.2406,1157396.0
2021-05-04 10:00:00,42.93,43.48,42.68,43.48,843123.0,42.2209,42.7618,41.975,42.7618,843123.0
2021-05-04 10:30:00,43.47,43.61,43.09,43.12,545490.0,42.752,42.8897,42.3783,42.4078,545490.0
2021-05-04 11:00:00,43.12,43.23,42.8,43.02,723498.0,42.4078,42.516,42.0931,42.3094,723498.0
2021-05-04 11:30:00,43.02,43.1,42.78,42.94,405342.0,42.3094,42.3881,42.0734,42.2307,405342.0
2021-05-04 12:00:00,42.93,43.46,42.91,43.46,360025.0,42.2209,42.7422,42.2012,42.7422,360025.0
2021-05-04 12:30:00,43.45,43.45,43.18,43.35,282766.0,42.7323,42.7323,42.4668,42.634,282766.0
2021-05-04 13:00:00,43.34,43.66,43.27,43.6,306474.0,42.6241,42.9389,42.5553,42.8798,306474.0
2021-05-04 13:30:00,43.59,43.82,43.51,43.76,377763.0,42.87,43.0962,42.7913,43.0372,377763.0
2021-05-04 14:00:00,43.74,44.07,43.65,43.94,458060.0,43.0175,43.3421,42.929,43.2142,458060.0
2021-05-04 14:30:00,43.93,44.08,43.85,43.96,301006.0,43.2044,43.3519,43.1257,43.2339,301006.0
2021-05-04 15:00:00,43.95,44.27,43.84,44.26,525756.0,43.2241,43.5388,43.1159,43.5289,525756.0
2021-05-04 15:30:00,44.25,44.5,44.03,44.48,1073552.0,43.5191,43.765,43.3027,43.7453,1073552.0
2021-05-05 09:30:00,44.86,45.46,44.64,44.69,1012746.0,44.119,44.7091,43.9027,43.9518,1012746.0
2021-05-05 10:00:00,44.69,45.1,44.39,45.06,539587.0,43.9518,44.3551,43.6568,44.3157,539587.0
2021-05-05 10:30:00,45.04,45.49,45.01,45.46,489307.0,44.2961,44.7386,44.2666,44.7091,489307.0
2021-05-05 11:00:00,45.46,45.58,45.14,45.18,331235.0,44.7091,44.8271,44.3944,44.4337,331235.0
2021-05-05 11:30:00,45.18,45.56,45.14,45.52,260962.0,44.4337,44.8075,44.3944,44.7681,260962.0
2021-05-05 12:00:00,45.54,45.63,45.36,45.44,149252.0,44.7878,44.8763,44.6108,44.6895,149252.0
2021-05-05 12:30:00,45.44,45.48,45.23,45.32,177005.0,44.6895,44.7288,44.4829,44.5714,177005.0
2021-05-05 13:00:00,45.3,45.42,45.25,45.42,157315.0,44.5518,44.6698,44.5026,44.6698,157315.0
2021-05-05 13:30:00,45.43,45.57,45.29,45.32,176318.0,44.6796,44.8173,44.5419,44.5714,176318.0
2021-05-05 14:00:00,45.33,45.33,45.08,45.17,193616.0,44.5813,44.5813,44.3354,44.4239,193616.0
2021-05-05 14:30:00,45.17,45.22,45.07,45.09,124700.0,44.4239,44.4731,44.3256,44.3452,124700.0
2021-05-05 15:00:00,45.07,45.09,44.62,44.75,310002.0,44.3256,44.3452,43.883,44.0108,310002.0
2021-05-05 15:30:00,44.74,45.04,44.72,44.77,758928.0,44.001,44.2961,43.9813,44.0305,758928.0
2021-05-06 09:30:00,44.45,44.84,44.05,44.53,707518.0,43.7158,44.0994,43.3224,43.7945,707518.0
2021-05-06 10:00:00,44.5,44.57,44.16,44.3,289202.0,43.765,43.8338,43.4306,43.5683,289202.0
2021-05-06 10:30:00,44.29,45.06,44.17,45.04,268645.0,43.5584,44.3157,43.4404,44.2961,268645.0
2021-05-06 11:00:00,45.05,45.27,44.6,45.25,273779.0,44.3059,44.5223,43.8633,44.5026,273779.0
2021-05-06 11:30:00,45.26,45.55,45.13,45.52,386958.0,44.5124,44.7976,44.3846,44.7681,386958.0
2021-05-06 12:00:00,45.53,45.6,45.26,45.58,252993.0,44.778,44.8468,44.5124,44.8271,252993.0
2021-05-06 12:30:00,45.59,45.66,45.4,45.59,251744.0,44.837,44.9058,44.6501,44.837,251744.0
2021-05-06 13:00:00,45.58,45.67,45.42,45.48,287016.0,44.8271,44.9157,44.6698,44.7288,287016.0
2021-05-06 13:30:00,45.49,45.5,45.04,45.08,140629.0,44.7386,44.7485,44.2961,44.3354,140629.0
2021-05-06 14:00:00,45.09,45.17,44.71,44.73,195346.0,44.3452,44.4239,43.9715,43.9912,195346.0
2021-05-06 14:30:00,44.73,44.95,44.69,44.83,254446.0,43.9912,44.2075,43.9518,44.0895,254446.0
2021-05-06 15:00:00,44.84,45.1,44.77,45.06,124208.0,44.0994,44.3551,44.0305,44.3157,124208.0
2021-05-06 15:30:00,45.06,45.61,44.97,45.54,1566029.0,44.3157,44.8566,44.2272,44.7878,1566029.0
2021-05-07 09:30:00,45.9,46.25,45.73,45.8,537551.0,45.1419,45.4861,44.9747,45.0435,537551.0
2021-05-07 10:00:00,45.83,46.54,45.78,46.37,689964.0,45.073,45.7713,45.0238,45.6041,689964.0
2021-05-07 10:30:00,46.38,46.58,46.15,46.38,652187.0,45.6139,45.8106,45.3877,45.6139,652187.0
2021-05-07 11:00:00,46.38,46.4,46.03,46.1,384535.0,45.6139,45.6336,45.2697,45.3386,384535.0
2021-05-07 11:30:00,46.1,46.27,45.96,46.27,221488.0,45.3386,45.5057,45.2009,45.5057,221488.0
2021-05-07 12:00:00,46.26,46.29,46.05,46.09,164970.0,45.4959,45.5254,45.2894,45.3287,164970.0
2021-05-07 12:30:00,46.09,46.22,46.01,46.17,140391.0,45.3287,45.4566,45.25,45.4074,140391.0
2021-05-07 13:00:00,46.17,46.18,45.73,45.73,174174.0,45.4074,45.4172,44.9747,44.9747,174174.0
2021-05-07 13:30:00,45.72,45.92,45.7,45.7,255122.0,44.9648,45.1615,44.9452,44.9452,255122.0
2021-05-07 14:00:00,45.69,45.91,45.51,45.85,226416.0,44.9353,45.1517,44.7583,45.0927,226416.0
2021-05-07 14:30:00,45.86,45.98,45.76,45.93,176440.0,45.1025,45.2205,45.0042,45.1714,176440.0
2021-05-07 15:00:00,45.93,46.09,45.9,45.98,175670.0,45.1714,45.3287,45.1419,45.2205,175670.0
2021-05-07 15:30:00,45.99,46.06,45.87,45.96,725794.0,45.2304,45.2992,45.1124,45.2009,725794.0
2021-05-10 09:30:00,45.56,45.56,44.58,44.67,365627.0,44.8075,44.8075,43.8437,43.9322,365627.0
2021-05-10 10:00:00,44.68,45.09,44.41,44.72,758486.0,43.942,44.3452,43.6765,43.9813,758486.0
2021-05-10 10:30:00,44.72,44.79,44.49,44.65,314520.0,43.9813,44.0502,43.7551,43.9125,314520.0
2021-05-10 11:00:00,44.65,45.17,44.52,45.12,405340.0,43.9125,44.4239,43.7846,44.3747,405340.0
2021-05-10 11:30:00,45.13,45.47,44.99,45.41,402965.0,44.3846,44.719,44.2469,44.6599,402965.0
2021-05-10 12:00:00,45.41,45.7,45.41,45.63,363947.0,44.6599,44.9452,44.6599,44.8763,363947.0
2021-05-10 12:30:00,45.63,45.87,45.58,45.77,520195.0,44.8763,45.1124,44.8271,45.014,520195.0
2021-05-10 13:00:00,45.78,45.83,45.21,45.21,698692.0,45.0238,45.073,44.4633,44.4633,698692.0
2021-05-10 13:30:00,45.2,45.29,44.76,44.87,314833.0,44.4534,44.5419,44.0207,44.1289,314833.0
2021-05-10 14:00:00,44.86,44.89,44.43,44.52,362033.0,44.119,44.1485,43.6961,43.7846,362033.0
2021-05-10 14:30:00,44.48,44.59,44.38,44.57,315945.0,43.7453,43.8535,43.647,43.8338,315945.0
2021-05-10 15:00:00,44.56,44.75,44.5,44.6,419754.0,43.824,44.0108,43.765,43.8633,419754.0
2021-05-10 15:30:00,44.59,44.6,44.29,44.31,1165822.0,43.8535,43.8633,43.5584,43.5781,1165822.0
2021-05-11 09:30:00,42.68,43.83,42.07,43.79,1500132.0,41.975,43.106,41.3751,43.0667,1500132.0
2021-05-11 10:00:00,43.77,43.77,42.98,43.01,613891.0,43.047,43.047,42.2701,42.2996,613891.0
2021-05-11 10:30:00,43.02,43.59,42.93,43.37,589583.0,42.3094,42.87,42.2209,42.6536,589583.0
2021-05-11 11:00:00,43.36,43.89,43.16,43.81,404527.0,42.6438,43.1651,42.4471,43.0864,404527.0
2021-05-11 11:30:00,43.8,43.99,43.66,43.87,265540.0,43.0765,43.2634,42.9389,43.1454,265540.0
2021-05-11 12:00:00,43.88,44.06,43.81,43.9,224334.0,43.1552,43.3322,43.0864,43.1749,224334.0
2021-05-11 12:30:00,43.9,44.1,43.69,43.83,243191.0,43.1749,43.3716,42.9684,43.106,243191.0
2021-05-11 13:00:00,43.82,44.34,43.79,44.3,191298.0,43.0962,43.6076,43.0667,43.5683,191298.0
2021-05-11 13:30:00,44.31,44.5,44.2,44.29,234636.0,43.5781,43.765,43.4699,43.5584,234636.0
2021-05-11 14:00:00,44.31,44.52,44.09,44.52,264898.0,43.5781,43.7846,43.3618,43.7846,264898.0
2021-05-11 14:30:00,44.51,44.51,44.17,44.31,286635.0,43.7748,43.7748,43.4404,43.5781,286635.0
2021-05-11 15:00:00,44.31,44.57,44.22,44.54,490937.0,43.5781,43.8338,43.4896,43.8043,490937.0
2021-05-11 15:30:00,44.54,44.58,44.02,44.23,1152333.0,43.8043,43.8437,43.2929,43.4994,1152333.0
2021-05-12 09:30:00,42.95,43.09,42.47,42.62,1529242.0,42.2406,42.3783,41.7685,41.916,1529242.0
2021-05-12 10:00:00,42.62,42.93,42.3,42.3,1486726.0,41.916,42.2209,41.6013,41.6013,1486726.0
2021-05-12 10:30:00,42.29,42.8,42.17,42.25,963843.0,41.5915,42.0931,41.4735,41.5521,963843.0
2021-05-12 11:00:00,42.25,42.4,42.06,42.09,708052.0,41.5521,41.6997,41.3653,41.3948,708052.0
2021-05-12 11:30:00,42.08,42.11,41.72,41.77,604734.0,41.385,41.4145,41.0309,41.0801,604734.0
2021-05-12 12:00:00,41.76,41.87,41.2,41.82,734878.0,41.0702,41.1784,40.5195,41.1292,734878.0
2021-05-12 12:30:00,41.81,41.88,41.59,41.74,360244.0,41.1194,41.1883,40.903,41.0506,360244.0
2021-05-12 13:00:00,41.74,41.98,41.71,41.79,480414.0,41.0506,41.2866,41.0211,41.0997,480414.0
2021-05-12 13:30:00,41.78,41.97,41.59,41.6,345348.0,41.0899,41.2768,40.903,40.9129,345348.0
2021-05-12 14:00:00,41.59,41.63,41.38,41.48,562190.0,40.903,40.9424,40.6965,40.7949,562190.0
2021-05-12 14:30:00,41.48,41.67,41.4,41.49,442657.0,40.7949,40.9817,40.7162,40.8047,442657.0
2021-05-12 15:00:00,41.48,41.51,41.16,41.23,672589.0,40.7949,40.8244,40.4801,40.549,672589.0
2021-05-12 15:30:00,41.23,41.62,41.2,41.52,1761947.0,40.549,40.9325,40.5195,40.8342,1761947.0
2021-05-13 09:30:00,42.0,42.84,41.87,42.52,887073.0,41.3063,42.1324,41.1784,41.8177,887073.0
2021-05-13 10:00:00,42.52,42.71,42.16,42.19,541595.0,41.8177,42.0045,41.4636,41.4931,541595.0
2021-05-13 10:30:00,42.2,42.29,42.02,42.06,401867.0,41.503,41.5915,41.3259,41.3653,401867.0
2021-05-13 11:00:00,42.07,42.07,41.5,41.52,384698.0,41.3751,41.3751,40.8145,40.8342,384698.0
2021-05-13 11:30:00,41.53,41.58,41.18,41.21,456998.0,40.844,40.8932,40.4998,40.5293,456998.0
2021-05-13 12:00:00,41.25,41.47,41.18,41.29,434150.0,40.5687,40.785,40.4998,40.608,434150.0
2021-05-13 12:30:00,41.29,41.41,40.94,40.98,430100.0,40.608,40.726,40.2638,40.3031,430100.0
2021-05-13 13:00:00,40.99,41.25,40.83,41.02,723690.0,40.313,40.5687,40.1556,40.3425,723690.0
2021-05-13 13:30:00,41.01,41.12,40.79,41.0,489075.0,40.3326,40.4408,40.1163,40.3228,489075.0
2021-05-13 14:00:00,41.02,41.35,41.01,41.27,391993.0,40.3425,40.667,40.3326,40.5883,391993.0
2021-05-13 14:30:00,41.3,41.68,41.25,41.3,497227.0,40.6178,40.9916,40.5687,40.6178,497227.0
2021-05-13 15:00:00,41.31,41.72,41.31,41.64,344476.0,40.6277,41.0309,40.6277,40.9522,344476.0
2021-05-13 15:30:00,41.64,41.85,41.47,41.59,1004817.0,40.9522,41.1588,40.785,40.903,1004817.0
2021-05-14 09:30:00,42.48,42.48,41.88,42.41,570770.0,41.7783,41.7783,41.1883,41.7095,570770.0
2021-05-14 10:00:00,42.41,42.96,42.34,42.9,508117.0,41.7095,42.2504,41.6407,42.1914,508117.0
2021-05-14 10:30:00,42.9,43.14,42.89,43.07,412917.0,42.1914,42.4274,42.1816,42.3586,412917.0
2021-05-14 11:00:00,43.07,43.1,42.85,43.01,459313.0,42.3586,42.3881,42.1422,42.2996,459313.0
2021-05-14 11:30:00,43.01,43.35,43.01,43.28,260237.0,42.2996,42.634,42.2996,42.5651,260237.0
2021-05-14 12:00:00,43.28,43.62,43.27,43.33,627922.0,42.5651,42.8995,42.5553,42.6143,627922.0
2021-05-14 12:30:00,43.33,43.51,43.21,43.41,296925.0,42.6143,42.7913,42.4963,42.693,296925.0
2021-05-14 13:00:00,43.41,43.49,43.35,43.45,158573.0,42.693,42.7717,42.634,42.7323,158573.0
2021-05-14 13:30:00,43.45,43.61,43.33,43.6,168170.0,42.7323,42.8897,42.6143,42.8798,168170.0
2021-05-14 14:00:00,43.61,43.81,43.56,43.71,329877.0,42.8897,43.0864,42.8405,42.988,329877.0
2021-05-14 14:30:00,43.71,43.78,43.56,43.75,311493.0,42.988,43.0569,42.8405,43.0274,311493.0
2021-05-14 15:00:00,43.75,43.75,43.44,43.56,390732.0,43.0274,43.0274,42.7225,42.8405,390732.0
2021-05-14 15:30:00,43.56,43.57,43.28,43.34,959931.0,42.8405,42.8503,42.5651,42.6241,959931.0
2021-05-17 09:30:00,42.92,43.31,42.45,42.59,450703.0,42.2111,42.5946,41.7488,41.8865,450703.0
2021-05-17 10:00:00,42.57,42.76,42.32,42.52,363308.0,41.8669,42.0537,41.621,41.8177,363308.0
2021-05-17 10:30:00,42.52,43.04,42.36,42.83,323456.0,41.8177,42.3291,41.6603,42.1226,323456.0
2021-05-17 11:00:00,42.83,43.01,42.59,42.95,223471.0,42.1226,42.2996,41.8865,42.2406,223471.0
2021-05-17 11:30:00,42.99,43.01,42.6,42.66,330808.0,42.2799,42.2996,41.8964,41.9554,330808.0
2021-05-17 12:00:00,42.65,42.74,42.46,42.65,220567.0,41.9455,42.034,41.7587,41.9455,220567.0
2021-05-17 12:30:00,42.65,42.77,42.56,42.57,125992.0,41.9455,42.0636,41.857,41.8669,125992.0
2021-05-17 13:00:00,42.57,42.67,42.39,42.45,171167.0,41.8669,41.9652,41.6898,41.7488,171167.0
2021-05-17 13:30:00,42.45,42.51,42.22,42.43,241635.0,41.7488,41.8078,41.5226,41.7292,241635.0
2021-05-17 14:00:00,42.41,42.59,42.4,42.48,271859.0,41.7095,41.8865,41.6997,41.7783,271859.0
2021-05-17 14:30:00,42.48,42.72,42.38,42.71,347503.0,41.7783,42.0144,41.68,42.0045,347503.0
2021-05-17 15:00:00,42.71,42.84,42.61,42.61,352092.0,42.0045,42.1324,41.9062,41.9062,352092.0
2021-05-17 15:30:00,42.62,42.84,42.55,42.81,978826.0,41.916,42.1324,41.8472,42.1029,978826.0
2021-05-18 09:30:00,43.08,43.08,42.57,42.91,459262.0,42.3684,42.3684,41.8669,42.2012,459262.0
2021-05-18 10:00:00,42.93,43.08,42.76,43.05,457553.0,42.2209,42.3684,42.0537,42.3389,457553.0
2021-05-18 10:30:00,43.05,43.23,42.91,43.02,350825.0,42.3389,42.516,42.2012,42.3094,350825.0
2021-05-18 11:00:00,43.01,43.01,42.83,42.91,227589.0,42.2996,42.2996,42.1226,42.2012,227589.0
2021-05-18 11:30:00,42.91,42.92,42.62,42.8,293227.0,42.2012,42.2111,41.916,42.0931,293227.0
2021-05-18 12:00:00,42.8,43.03,42.78,43.03,288986.0,42.0931,42.3193,42.0734,42.3193,288986.0
2021-05-18 12:30:00,43.04,43.13,42.93,42.96,228461.0,42.3291,42.4176,42.2209,42.2504,228461.0
2021-05-18 13:00:00,42.96,42.99,42.8,42.99,241081.0,42.2504,42.2799,42.0931,42.2799,241081.0
2021-05-18 13:30:00,42.98,43.0,42.73,42.73,299162.0,42.2701,42.2898,42.0242,42.0242,299162.0
2021-05-18 14:00:00,42.73,42.83,42.61,42.61,332370.0,42.0242,42.1226,41.9062,41.9062,332370.0
2021-05-18 14:30:00,42.62,42.68,42.34,42.55,453070.0,41.916,41.975,41.6407,41.8472,453070.0
2021-05-18 15:00:00,42.55,42.78,42.52,42.75,341957.0,41.8472,42.0734,41.8177,42.0439,341957.0
2021-05-18 15:30:00,42.76,42.88,42.43,42.47,826694.0,42.0537,42.1717,41.7292,41.7685,826694.0
2021-05-19 09:30:00,41.5,42.52,41.25,42.5,1217862.0,40.8145,41.8177,40.5687,41.798,1217862.0
2021-05-19 10:00:00,42.51,43.39,42.29,43.39,848494.0,41.8078,42.6733,41.5915,42.6733,848494.0
2021-05-19 10:30:00,43.38,43.86,43.03,43.76,1009376.0,42.6635,43.1356,42.3193,43.0372,1009376.0
2021-05-19 11:00:00,43.76,44.13,43.49,43.97,571325.0,43.0372,43.4011,42.7717,43.2437,571325.0
2021-05-19 11:30:00,43.98,44.33,43.74,44.32,1010401.0,43.2536,43.5978,43.0175,43.588,1010401.0
2021-05-19 12:00:00,44.33,44.75,44.12,44.52,887172.0,43.5978,44.0108,43.3913,43.7846,887172.0
2021-05-19 12:30:00,44.55,44.63,44.35,44.39,546005.0,43.8142,43.8928,43.6175,43.6568,546005.0
2021-05-19 13:00:00,44.4,44.71,44.4,44.53,599233.0,43.6666,43.9715,43.6666,43.7945,599233.0
2021-05-19 13:30:00,44.53,44.62,44.29,44.46,607091.0,43.7945,43.883,43.5584,43.7256,607091.0
2021-05-19 14:00:00,44.44,44.82,44.08,44.7,561092.0,43.706,44.0797,43.3519,43.9617,561092.0
2021-05-19 14:30:00,44.7,44.83,44.06,44.1,540194.0,43.9617,44.0895,43.3322,43.3716,540194.0
2021-05-19 15:00:00,44.1,44.36,44.02,44.22,522706.0,43.3716,43.6273,43.2929,43.4896,522706.0
2021-05-19 15:30:00,44.22,44.56,44.11,44.5,1342677.0,43.4896,43.824,43.3814,43.765,1342677.0
2021-05-20 09:30:00,44.82,45.49,44.75,45.19,1452574.0,44.0797,44.7386,44.0108,44.4436,1452574.0
2021-05-20 10:00:00,45.2,45.79,45.1,45.77,801775.0,44.4534,45.0337,44.3551,45.014,801775.0
2021-05-20 10:30:00,45.77,46.13,45.67,45.98,1072323.0,45.014,45.3681,44.9157,45.2205,1072323.0
2021-05-20 11:00:00,45.98,46.15,45.77,46.05,878876.0,45.2205,45.3877,45.014,45.2894,878876.0
2021-05-20 11:30:00,46.05,46.16,45.9,46.16,568850.0,45.2894,45.3976,45.1419,45.3976,568850.0
2021-05-20 12:00:00,46.17,46.17,45.81,46.05,850925.0,45.4074,45.4074,45.0533,45.2894,850925.0
2021-05-20 12:30:00,46.05,46.29,45.94,46.25,398242.0,45.2894,45.5254,45.1812,45.4861,398242.0
2021-05-20 13:00:00,46.23,46.36,46.17,46.27,323383.0,45.4664,45.5943,45.4074,45.5057,323383.0
2021-05-20 13:30:00,46.27,46.43,46.04,46.17,332102.0,45.5057,45.6631,45.2795,45.4074,332102.0
2021-05-20 14:00:00,46.17,46.24,46.02,46.19,278037.0,45.4074,45.4762,45.2599,45.4271,278037.0
2021-05-20 14:30:00,46.19,46.33,46.09,46.23,341228.0,45.4271,45.5648,45.3287,45.4664,341228.0
2021-05-20 15:00:00,46.23,46.25,46.11,46.25,398103.0,45.4664,45.4861,45.3484,45.4861,398103.0
2021-05-20 15:30:00,46.25,46.37,46.13,46.29,2807986.0,45.4861,45.6041,45.3681,45.5254,2807986.0
2021-05-21 09:30:00,46.67,46.78,46.02,46.54,569421.0,45.8991,46.0073,45.2599,45.7713,569421.0
2021-05-21 10:00:00,46.53,46.73,46.05,46.06,763054.0,45.7614,45.9581,45.2894,45.2992,763054.0
2021-05-21 10:30:00,46.05,46.19,45.91,46.15,485294.0,45.2894,45.4271,45.1517,45.3877,485294.0
2021-05-21 11:00:00,46.15,46.24,45.97,45.98,232471.0,45.3877,45.4762,45.2107,45.2205,232471.0
2021-05-21 11:30:00,45.98,46.12,45.95,46.0,282782.0,45.2205,45.3582,45.191,45.2402,282782.0
2021-05-21 12:00:00,46.0,46.19,45.98,46.18,228664.0,45.2402,45.4271,45.2205,45.4172,228664.0
2021-05-21 12:30:00,46.18,46.29,46.04,46.28,299060.0,45.4172,45.5254,45.2795,45.5156,299060.0
2021-05-21 13:00:00,46.27,46.51,46.25,46.5,228704.0,45.5057,45.7418,45.4861,45.7319,228704.0
2021-05-21 13:30:00,46.49,46.57,46.43,46.44,173096.0,45.7221,45.8008,45.6631,45.6729,173096.0
2021-05-21 14:00:00,46.45,46.5,46.15,46.16,172326.0,45.6828,45.7319,45.3877,45.3976,172326.0
2021-05-21 14:30:00,46.16,46.36,46.12,46.34,477179.0,45.3976,45.5943,45.3582,45.5746,477179.0
2021-05-21 15:00:00,46.33,46.38,46.24,46.31,421578.0,45.5648,45.6139,45.4762,45.5451,421578.0
2021-05-21 15:30:00,46.31,46.34,46.11,46.24,1502243.0,45.5451,45.5746,45.3484,45.4762,1502243.0
2021-05-24 09:30:00,46.67,47.03,46.51,46.82,468117.0,45.8991,46.2532,45.7418,46.0467,468117.0
2021-05-24 10:00:00,46.85,46.91,46.66,46.76,343286.0,46.0762,46.1352,45.8893,45.9876,343286.0
2021-05-24 10:30:00,46.77,46.98,46.65,46.68,197345.0,45.9975,46.204,45.8795,45.909,197345.0
2021-05-24 11:00:00,46.66,46.9,46.65,46.87,194235.0,45.8893,46.1253,45.8795,46.0958,194235.0
2021-05-24 11:30:00,46.88,47.16,46.88,47.1,280753.0,46.1057,46.381,46.1057,46.322,280753.0
2021-05-24 12:00:00,47.11,47.36,47.09,47.29,282095.0,46.3319,46.5777,46.3122,46.5089,282095.0
2021-05-24 12:30:00,47.29,47.33,47.15,47.27,242626.0,46.5089,46.5482,46.3712,46.4892,242626.0
2021-05-24 13:00:00,47.27,47.36,47.18,47.34,174195.0,46.4892,46.5777,46.4007,46.5581,174195.0
2021-05-24 13:30:00,47.33,47.64,47.28,47.59,425339.0,46.5482,46.8531,46.4991,46.8039,425339.0
2021-05-24 14:00:00,47.59,47.78,47.53,47.77,645791.0,46.8039,46.9908,46.7449,46.981,645791.0
2021-05-24 14:30:00,47.78,47.86,47.66,47.74,570914.0,46.9908,47.0695,46.8728,46.9515,570914.0
2021-05-24 15:00:00,47.74,47.83,47.69,47.83,257403.0,46.9515,47.04,46.9023,47.04,257403.0
2021-05-24 15:30:00,47.82,47.86,47.6,47.62,1153165.0,47.0301,47.0695,46.8138,46.8334,1153165.0
2021-05-25 09:30:00,47.96,48.43,47.66,47.73,622945.0,47.1678,47.6301,46.8728,46.9416,622945.0
2021-05-25 10:00:00,47.74,47.91,47.52,47.84,803967.0,46.9515,47.1187,46.7351,47.0498,803967.0
2021-05-25 10:30:00,47.84,48.37,47.74,48.37,762607.0,47.0498,47.5711,46.9515,47.5711,762607.0
2021-05-25 11:00:00,48.36,48.38,47.71,47.8,770745.0,47.5612,47.5809,46.922,47.0105,770745.0
2021-05-25 11:30:00,47.79,47.9,47.53,47.89,461679.0,47.0006,47.1088,46.7449,47.099,461679.0
2021-05-25 12:00:00,47.91,47.91,47.58,47.67,302388.0,47.1187,47.1187,46.7941,46.8826,302388.0
2021-05-25 12:30:00,47.68,47.74,47.56,47.71,236212.0,46.8925,46.9515,46.7744,46.922,236212.0
2021-05-25 13:00:00,47.71,47.88,47.54,47.85,230699.0,46.922,47.0892,46.7548,47.0596,230699.0
2021-05-25 13:30:00,47.84,48.09,47.84,48.09,182545.0,47.0498,47.2957,47.0498,47.2957,182545.0
2021-05-25 14:00:00,48.09,48.14,47.88,48.05,387186.0,47.2957,47.3449,47.0892,47.2563,387186.0
2021-05-25 14:30:00,48.05,48.14,47.97,48.09,222148.0,47.2563,47.3449,47.1777,47.2957,222148.0
2021-05-25 15:00:00,48.09,48.14,47.89,48.0,416111.0,47.2957,47.3449,47.099,47.2072,416111.0
2021-05-25 15:30:00,48.0,48.07,47.9,48.03,843744.0,47.2072,47.276,47.1088,47.2367,843744.0
2021-05-26 09:30:00,48.32,48.78,48.03,48.04,782249.0,47.5219,47.9743,47.2367,47.2465,782249.0
2021-05-26 10:00:00,48.06,48.23,47.85,48.16,279755.0,47.2662,47.4334,47.0596,47.3645,279755.0
2021-05-26 10:30:00,48.15,48.36,48.07,48.13,349820.0,47.3547,47.5612,47.276,47.335,349820.0
2021-05-26 11:00:00,48.12,48.28,47.99,48.01,326879.0,47.3252,47.4825,47.1973,47.217,326879.0
2021-05-26 11:30:00,48.02,48.24,47.9,48.23,226694.0,47.2268,47.4432,47.1088,47.4334,226694.0
2021-05-26 12:00:00,48.24,48.32,48.15,48.17,192080.0,47.4432,47.5219,47.3547,47.3744,192080.0
2021-05-26 12:30:00,48.18,48.3,48.15,48.21,135591.0,47.3842,47.5022,47.3547,47.4137,135591.0
2021-05-26 13:00:00,48.2,48.22,48.02,48.04,154354.0,47.4039,47.4235,47.2268,47.2465,154354.0
2021-05-26 13:30:00,48.03,48.13,47.93,48.13,147833.0,47.2367,47.335,47.1383,47.335,147833.0
2021-05-26 14:00:00,48.15,48.42,48.11,48.4,162522.0,47.3547,47.6202,47.3154,47.6006,162522.0
2021-05-26 14:30:00,48.41,48.45,48.26,48.33,185037.0,47.6104,47.6497,47.4629,47.5317,185037.0
2021-05-26 15:00:00,48.34,48.62,48.32,48.55,360071.0,47.5416,47.8169,47.5219,47.7481,360071.0
2021-05-26 15:30:00,48.55,48.79,48.46,48.62,1596471.0,47.7481,47.9841,47.6596,47.8169,1596471.0
2021-05-27 09:30:00,48.3,48.4,47.85,48.02,546627.0,47.5022,47.6006,47.0596,47.2268,546627.0
2021-05-27 10:00:00,48.02,48.42,47.93,48.4,369097.0,47.2268,47.6202,47.1383,47.6006,369097.0
2021-05-27 10:30:00,48.4,48.67,48.09,48.15,394600.0,47.6006,47.8661,47.2957,47.3547,394600.0
2021-05-27 11:00:00,48.16,48.59,48.14,48.34,216459.0,47.3645,47.7874,47.3449,47.5416,216459.0
2021-05-27 11:30:00,48.34,48.52,48.31,48.5,156595.0,47.5416,47.7186,47.512,47.6989,156595.0
2021-05-27 12:00:00,48.5,48.58,48.39,48.52,119044.0,47.6989,47.7776,47.5907,47.7186,119044.0
2021-05-27 12:30:00,48.52,48.64,48.49,48.56,140545.0,47.7186,47.8366,47.6891,47.7579,140545.0
2021-05-27 13:00:00,48.57,48.67,48.53,48.57,129665.0,47.7678,47.8661,47.7284,47.7678,129665.0
2021-05-27 13:30:00,48.58,48.65,48.38,48.46,147201.0,47.7776,47.8464,47.5809,47.6596,147201.0
2021-05-27 14:00:00,48.46,48.5,48.17,48.36,204901.0,47.6596,47.6989,47.3744,47.5612,204901.0
2021-05-27 14:30:00,48.36,48.49,48.32,48.43,187201.0,47.5612,47.6891,47.5219,47.6301,187201.0
2021-05-27 15:00:00,48.43,48.46,48.33,48.43,125497.0,47.6301,47.6596,47.5317,47.6301,125497.0
2021-05-27 15:30:00,48.42,48.46,48.15,48.36,1171354.0,47.6202,47.6596,47.3547,47.5612,1171354.0
2021-05-28 09:30:00,48.46,49.21,48.2,49.17,449061.0,47.6596,48.3972,47.4039,48.3578,449061.0
2021-05-28 10:00:00,49.18,49.19,48.57,48.58,284090.0,48.3677,48.3775,47.7678,47.7776,284090.0
2021-05-28 10:30:00,48.58,48.75,48.53,48.57,199418.0,47.7776,47.9448,47.7284,47.7678,199418.0
2021-05-28 11:00:00,48.58,48.69,48.5,48.53,186446.0,47.7776,47.8858,47.6989,47.7284,186446.0
2021-05-28 11:30:00,48.55,48.84,48.54,48.78,193874.0,47.7481,48.0333,47.7382,47.9743,193874.0
2021-05-28 12:00:00,48.78,48.82,48.55,48.58,171726.0,47.9743,48.0136,47.7481,47.7776,171726.0
2021-05-28 12:30:00,48.58,48.8,48.56,48.78,158226.0,47.7776,47.994,47.7579,47.9743,158226.0
2021-05-28 13:00:00,48.78,48.85,48.71,48.73,129537.0,47.9743,48.0431,47.9054,47.9251,129537.0
2021-05-28 13:30:00,48.73,48.81,48.65,48.66,161640.0,47.9251,48.0038,47.8464,47.8563,161640.0
2021-05-28 14:00:00,48.67,48.76,48.6,48.68,116064.0,47.8661,47.9546,47.7973,47.8759,116064.0
2021-05-28 14:30:00,48.68,48.77,48.61,48.64,150248.0,47.8759,47.9645,47.8071,47.8366,150248.0
2021-05-28 15:00:00,48.64,48.67,48.44,48.51,169054.0,47.8366,47.8661,47.6399,47.7087,169054.0
2021-05-28 15:30:00,48.51,48.56,48.23,48.3,697617.0,47.7087,47.7579,47.4334,47.5022,697617.0
2021-06-01 09:30:00,48.74,48.95,48.15,48.16,427064.0,47.9349,48.1415,47.3547,47.3645,427064.0
2021-06-01 10:00:00,48.15,48.33,47.57,47.99,382046.0,47.3547,47.5317,46.7843,47.1973,382046.0
2021-06-01 10:30:00,48.0,48.16,47.58,47.72,389510.0,47.2072,47.3645,46.7941,46.9318,389510.0
2021-06-01 11:00:00,47.7,48.01,47.59,47.91,206627.0,46.9121,47.217,46.8039,47.1187,206627.0
2021-06-01 11:30:00,47.9,47.97,47.79,47.92,169439.0,47.1088,47.1777,47.0006,47.1285,169439.0
2021-06-01 12:00:00,47.92,48.07,47.82,48.04,133239.0,47.1285,47.276,47.0301,47.2465,133239.0
2021-06-01 12:30:00,48.03,48.1,47.93,47.99,139414.0,47.2367,47.3055,47.1383,47.1973,139414.0
2021-06-01 13:00:00,48.0,48.0,47.8,47.97,144595.0,47.2072,47.2072,47.0105,47.1777,144595.0
2021-06-01 13:30:00,47.96,48.01,47.82,47.88,133559.0,47.1678,47.217,47.0301,47.0892,133559.0
2021-06-01 14:00:00,47.87,48.0,47.81,47.88,265978.0,47.0793,47.2072,47.0203,47.0892,265978.0
2021-06-01 14:30:00,47.87,48.1,47.87,47.97,212053.0,47.0793,47.3055,47.0793,47.1777,212053.0
2021-06-01 15:00:00,47.96,47.98,47.83,47.85,213420.0,47.1678,47.1875,47.04,47.0596,213420.0
2021-06-01 15:30:00,47.84,47.98,47.72,47.75,792503.0,47.0498,47.1875,46.9318,46.9613,792503.0
2021-06-02 09:30:00,47.71,47.96,47.4,47.58,408275.0,46.922,47.1678,46.6171,46.7941,408275.0
2021-06-02 10:00:00,47.59,47.83,47.46,47.78,182348.0,46.8039,47.04,46.6761,46.9908,182348.0
2021-06-02 10:30:00,47.8,48.03,47.66,47.74,308314.0,47.0105,47.2367,46.8728,46.9515,308314.0
2021-06-02 11:00:00,47.75,47.81,47.62,47.66,188399.0,46.9613,47.0203,46.8334,46.8728,188399.0
2021-06-02 11:30:00,47.66,47.85,47.66,47.74,167256.0,46.8728,47.0596,46.8728,46.9515,167256.0
2021-06-02 12:00:00,47.75,47.76,47.41,47.45,194729.0,46.9613,46.9711,46.6269,46.6663,194729.0
2021-06-02 12:30:00,47.45,47.7,47.42,47.55,194522.0,46.6663,46.9121,46.6367,46.7646,194522.0
2021-06-02 13:00:00,47.55,47.71,47.4,47.47,150635.0,46.7646,46.922,46.6171,46.6859,150635.0
2021-06-02 13:30:00,47.48,47.61,47.36,47.46,141168.0,46.6958,46.8236,46.5777,46.6761,141168.0
2021-06-02 14:00:00,47.45,47.57,47.37,47.51,139663.0,46.6663,46.7843,46.5876,46.7253,139663.0
2021-06-02 14:30:00,47.5,47.53,47.39,47.43,153043.0,46.7154,46.7449,46.6072,46.6466,153043.0
2021-06-02 15:00:00,47.43,47.51,47.39,47.43,164986.0,46.6466,46.7253,46.6072,46.6466,164986.0
2021-06-02 15:30:00,47.43,47.56,47.26,47.54,716804.0,46.6466,46.7744,46.4794,46.7548,716804.0
2021-06-03 09:30:00,47.0,47.9,46.77,47.07,785838.0,46.2237,47.1088,45.9975,46.2925,785838.0
2021-06-03 10:00:00,47.05,47.72,47.05,47.63,640924.0,46.2729,46.9318,46.2729,46.8433,640924.0
2021-06-03 10:30:00,47.6,47.75,47.34,47.63,494369.0,46.8138,46.9613,46.5581,46.8433,494369.0
2021-06-03 11:00:00,47.62,47.88,47.52,47.61,295717.0,46.8334,47.0892,46.7351,46.8236,295717.0
2021-06-03 11:30:00,47.61,47.66,47.3,47.35,256205.0,46.8236,46.8728,46.5187,46.5679,256205.0
2021-06-03 12:00:00,47.36,47.51,47.3,47.43,322105.0,46.5777,46.7253,46.5187,46.6466,322105.0
2021-06-03 12:30:00,47.42,47.68,47.34,47.67,190063.0,46.6367,46.8925,46.5581,46.8826,190063.0
2021-06-03 13:00:00,47.68,47.86,47.54,47.85,272032.0,46.8925,47.0695,46.7548,47.0596,272032.0
2021-06-03 13:30:00,47.86,47.86,47.68,47.78,175932.0,47.0695,47.0695,46.8925,46.9908,175932.0
2021-06-03 14:00:00,47.79,47.84,47.64,47.68,170163.0,47.0006,47.0498,46.8531,46.8925,170163.0
2021-06-03 14:30:00,47.67,47.78,47.32,47.34,313866.0,46.8826,46.9908,46.5384,46.5581,313866.0
2021-06-03 15:00:00,47.34,47.52,47.31,47.48,172179.0,46.5581,46.7351,46.5286,46.6958,172179.0
2021-06-03 15:30:00,47.49,47.52,47.15,47.17,743417.0,46.7056,46.7351,46.3712,46.3909,743417.0
2021-06-04 09:30:00,47.63,48.07,47.62,47.96,723789.0,46.8433,47.276,46.8334,47.1678,723789.0
2021-06-04 10:00:00,47.96,48.65,47.95,48.11,502163.0,47.1678,47.8464,47.158,47.3154,502163.0
2021-06-04 10:30:00,48.11,48.35,48.06,48.23,284023.0,47.3154,47.5514,47.2662,47.4334,284023.0
2021-06-04 11:00:00,48.23,48.38,48.12,48.36,218922.0,47.4334,47.5809,47.3252,47.5612,218922.0
2021-06-04 11:30:00,48.38,48.4,48.16,48.21,254280.0,47.5809,47.6006,47.3645,47.4137,254280.0
2021-06-04 12:00:00,48.21,48.26,48.14,48.25,339998.0,47.4137,47.4629,47.3449,47.453,339998.0
2021-06-04 12:30:00,48.26,48.37,48.24,48.34,308835.0,47.4629,47.5711,47.4432,47.5416,308835.0
2021-06-04 13:00:00,48.34,48.42,48.27,48.4,206946.0,47.5416,47.6202,47.4727,47.6006,206946.0
2021-06-04 13:30:00,48.41,48.69,48.39,48.66,284032.0,47.6104,47.8858,47.5907,47.8563,284032.0
2021-06-04 14:00:00,48.66,48.71,48.5,48.6,246026.0,47.8563,47.9054,47.6989,47.7973,246026.0
2021-06-04 14:30:00,48.61,48.72,48.58,48.66,377766.0,47.8071,47.9153,47.7776,47.8563,377766.0
2021-06-04 15:00:00,48.66,48.79,48.62,48.76,397900.0,47.8563,47.9841,47.8169,47.9546,397900.0
2021-06-04 15:30:00,48.76,48.78,48.54,48.73,1111010.0,47.9546,47.9743,47.7382,47.9251,1111010.0
2021-06-07 09:30:00,48.85,48.92,48.24,48.74,786235.0,48.0431,48.112,47.4432,47.9349,786235.0
2021-06-07 10:00:00,48.77,48.86,48.27,48.62,440330.0,47.9645,48.053,47.4727,47.8169,440330.0
2021-06-07 10:30:00,48.63,48.83,48.4,48.74,355654.0,47.8268,48.0235,47.6006,47.9349,355654.0
2021-06-07 11:00:00,48.74,48.75,48.21,48.3,424826.0,47.9349,47.9448,47.4137,47.5022,424826.0
2021-06-07 11:30:00,48.29,48.4,48.13,48.38,404890.0,47.4924,47.6006,47.335,47.5809,404890.0
2021-06-07 12:00:00,48.38,48.51,48.38,48.41,229379.0,47.5809,47.7087,47.5809,47.6104,229379.0
2021-06-07 12:30:00,48.42,48.45,48.26,48.39,246626.0,47.6202,47.6497,47.4629,47.5907,246626.0
2021-06-07 13:00:00,48.38,48.42,48.26,48.35,237703.0,47.5809,47.6202,47.4629,47.5514,237703.0
2021-06-07 13:30:00,48.36,48.41,48.28,48.34,270225.0,47.5612,47.6104,47.4825,47.5416,270225.0
2021-06-07 14:00:00,48.34,48.5,48.34,48.39,661685.0,47.5416,47.6989,47.5416,47.5907,661685.0
2021-06-07 14:30:00,48.39,48.48,48.35,48.38,404903.0,47.5907,47.6792,47.5514,47.5809,404903.0
2021-06-07 15:00:00,48.37,48.61,48.36,48.54,538749.0,47.5711,47.8071,47.5612,47.7382,538749.0
2021-06-07 15:30:00,48.55,48.63,48.22,48.27,1846163.0,47.7481,47.8268,47.4235,47.4727,1846163.0
2021-06-08 09:30:00,51.19,52.65,50.77,51.07,4906260.0,50.3445,51.7804,49.9314,50.2265,4906260.0
2021-06-08 10:00:00,51.08,51.1,50.55,50.89,1382951.0,50.2363,50.256,49.715,50.0494,1382951.0
2021-06-08 10:30:00,50.88,50.98,49.75,49.84,1318938.0,50.0396,50.1379,48.9283,49.0168,1318938.0
2021-06-08 11:00:00,49.85,50.15,49.4,49.84,1351240.0,49.0266,49.3217,48.584,49.0168,1351240.0
2021-06-08 11:30:00,49.84,50.48,49.82,50.4,1251182.0,49.0168,49.6462,48.9971,49.5675,1251182.0
2021-06-08 12:00:00,50.4,50.43,50.18,50.25,484519.0,49.5675,49.597,49.3512,49.42,484519.0
2021-06-08 12:30:00,50.26,50.67,50.07,50.66,528256.0,49.4298,49.8331,49.243,49.8232,528256.0
2021-06-08 13:00:00,50.67,50.71,50.34,50.61,718073.0,49.8331,49.8724,49.5085,49.7741,718073.0
2021-06-08 13:30:00,50.61,50.77,50.48,50.63,575631.0,49.7741,49.9314,49.6462,49.7937,575631.0
2021-06-08 14:00:00,50.64,50.85,50.56,50.69,586086.0,49.8036,50.0101,49.7249,49.8527,586086.0
2021-06-08 14:30:00,50.67,50.67,50.4,50.49,542684.0,49.8331,49.8331,49.5675,49.656,542684.0
2021-06-08 15:00:00,50.5,50.65,50.28,50.34,732821.0,49.6659,49.8134,49.4495,49.5085,732821.0
2021-06-08 15:30:00,50.33,50.74,50.18,50.73,1921035.0,49.4987,49.9019,49.3512,49.8921,1921035.0
2021-06-09 09:30:00,50.6,50.83,50.12,50.53,1008258.0,49.7642,49.9904,49.2922,49.6954,1008258.0
2021-06-09 10:00:00,50.54,50.84,50.3,50.56,536736.0,49.7052,50.0003,49.4692,49.7249,536736.0
2021-06-09 10:30:00,50.57,50.99,50.43,50.91,609487.0,49.7347,50.1478,49.597,50.0691,609487.0
2021-06-09 11:00:00,50.9,51.3,50.87,51.2,804391.0,50.0593,50.4527,50.0298,50.3543,804391.0
2021-06-09 11:30:00,51.21,51.24,50.83,50.91,442375.0,50.3641,50.3937,49.9904,50.0691,442375.0
2021-06-09 12:00:00,50.91,51.03,50.76,50.77,307520.0,50.0691,50.1871,49.9216,49.9314,307520.0
2021-06-09 12:30:00,50.78,50.86,50.71,50.79,174044.0,49.9413,50.0199,49.8724,49.9511,174044.0
2021-06-09 13:00:00,50.79,50.86,50.61,50.62,188306.0,49.9511,50.0199,49.7741,49.7839,188306.0
2021-06-09 13:30:00,50.63,50.67,50.5,50.55,235429.0,49.7937,49.8331,49.6659,49.715,235429.0
2021-06-09 14:00:00,50.55,50.74,50.51,50.71,214777.0,49.715,49.9019,49.6757,49.8724,214777.0
2021-06-09 14:30:00,50.71,50.78,50.58,50.6,258267.0,49.8724,49.9413,49.7446,49.7642,258267.0
2021-06-09 15:00:00,50.61,50.63,50.29,50.31,271809.0,49.7741,49.7937,49.4593,49.479,271809.0
2021-06-09 15:30:00,50.3,50.43,50.17,50.34,1143641.0,49.4692,49.597,49.3413,49.5085,1143641.0
2021-06-10 09:30:00,50.32,51.4,50.27,51.27,794968.0,49.4888,50.551,49.4397,50.4232,794968.0
2021-06-10 10:00:00,51.26,51.46,51.08,51.19,674905.0,50.4133,50.61,50.2363,50.3445,674905.0
2021-06-10 10:30:00,51.19,51.22,50.41,50.79,550048.0,50.3445,50.374,49.5774,49.9511,550048.0
2021-06-10 11:00:00,50.79,50.89,50.66,50.87,253165.0,49.9511,50.0494,49.8232,50.0298,253165.0
2021-06-10 11:30:00,50.87,51.0,50.73,50.94,300248.0,50.0298,50.1576,49.8921,50.0986,300248.0
2021-06-10 12:00:00,50.95,50.99,50.66,50.68,190211.0,50.1084,50.1478,49.8232,49.8429,190211.0
2021-06-10 12:30:00,50.68,50.75,50.61,50.73,212133.0,49.8429,49.9117,49.7741,49.8921,212133.0
2021-06-10 13:00:00,50.73,50.81,50.65,50.66,305392.0,49.8921,49.9708,49.8134,49.8232,305392.0
2021-06-10 13:30:00,50.66,50.82,50.52,50.81,415286.0,49.8232,49.9806,49.6855,49.9708,415286.0
2021-06-10 14:00:00,50.81,51.17,50.81,51.12,352837.0,49.9708,50.3248,49.9708,50.2756,352837.0
2021-06-10 14:30:00,51.12,51.44,51.08,51.39,478947.0,50.2756,50.5903,50.2363,50.5412,478947.0
2021-06-10 15:00:00,51.38,51.48,51.3,51.43,535513.0,50.5313,50.6297,50.4527,50.5805,535513.0
2021-06-10 15:30:00,51.42,51.92,51.42,51.81,1960163.0,50.5707,51.0624,50.5707,50.9542,1960163.0
2021-06-11 09:30:00,51.65,51.93,51.49,51.8,805241.0,50.7969,51.0723,50.6395,50.9444,805241.0
2021-06-11 10:00:00,51.81,51.98,51.62,51.81,382816.0,50.9542,51.1214,50.7674,50.9542,382816.0
2021-06-11 10:30:00,51.81,51.82,51.49,51.65,262908.0,50.9542,50.9641,50.6395,50.7969,262908.0
2021-06-11 11:00:00,51.66,51.66,51.46,51.47,305628.0,50.8067,50.8067,50.61,50.6199,305628.0
2021-06-11 11:30:00,51.47,51.5,51.25,51.33,286478.0,50.6199,50.6494,50.4035,50.4822,286478.0
2021-06-11 12:00:00,51.33,51.38,51.22,51.36,252607.0,50.4822,50.5313,50.374,50.5117,252607.0
2021-06-11 12:30:00,51.36,51.47,51.34,51.46,170570.0,50.5117,50.6199,50.492,50.61,170570.0
2021-06-11 13:00:00,51.46,51.48,51.25,51.34,259781.0,50.61,50.6297,50.4035,50.492,259781.0
2021-06-11 13:30:00,51.35,51.39,51.24,51.37,278077.0,50.5018,50.5412,50.3937,50.5215,278077.0
2021-06-11 14:00:00,51.37,51.56,51.37,51.55,249942.0,50.5215,50.7084,50.5215,50.6985,249942.0
2021-06-11 14:30:00,51.55,51.9,51.48,51.61,792757.0,50.6985,51.0428,50.6297,50.7575,792757.0
2021-06-11 15:00:00,51.62,51.96,51.6,51.93,556369.0,50.7674,51.1018,50.7477,51.0723,556369.0
2021-06-11 15:30:00,51.93,52.11,51.84,52.1,1181097.0,51.0723,51.2493,50.9837,51.2394,1181097.0
2021-06-14 09:30:00,52.17,52.88,52.15,52.76,839747.0,51.3083,52.0066,51.2886,51.8885,839747.0
2021-06-14 10:00:00,52.78,52.97,52.6,52.75,655166.0,51.9082,52.0951,51.7312,51.8787,655166.0
2021-06-14 10:30:00,52.75,52.93,52.63,52.89,378148.0,51.8787,52.0557,51.7607,52.0164,378148.0
2021-06-14 11:00:00,52.88,53.21,52.87,53.19,486899.0,52.0066,52.3311,51.9967,52.3114,486899.0
2021-06-14 11:30:00,53.19,53.52,53.05,53.51,525132.0,52.3114,52.636,52.1738,52.6262,525132.0
2021-06-14 12:00:00,53.51,54.0,53.44,53.82,757620.0,52.6262,53.1081,52.5573,52.931,757620.0
2021-06-14 12:30:00,53.82,53.9,53.63,53.69,564822.0,52.931,53.0097,52.7442,52.8032,564822.0
2021-06-14 13:00:00,53.68,53.9,53.58,53.9,312813.0,52.7934,53.0097,52.695,53.0097,312813.0
2021-06-14 13:30:00,53.89,54.0,53.77,53.83,297862.0,52.9999,53.1081,52.8819,52.9409,297862.0
2021-06-14 14:00:00,53.83,53.95,53.52,53.54,314458.0,52.9409,53.0589,52.636,52.6557,314458.0
2021-06-14 14:30:00,53.54,53.7,53.44,53.51,445500.0,52.6557,52.813,52.5573,52.6262,445500.0
2021-06-14 15:00:00,53.51,53.58,53.39,53.47,436314.0,52.6262,52.695,52.5081,52.5868,436314.0
2021-06-14 15:30:00,53.48,53.82,53.31,53.82,1056615.0,52.5967,52.931,52.4295,52.931,1056615.0
2021-06-15 09:30:00,53.67,53.82,53.36,53.7,568039.0,52.7835,52.931,52.4786,52.813,568039.0
2021-06-15 10:00:00,53.71,53.73,53.1,53.14,613118.0,52.8229,52.8425,52.2229,52.2623,613118.0
2021-06-15 10:30:00,53.14,53.7,53.13,53.62,376297.0,52.2623,52.813,52.2524,52.7343,376297.0
2021-06-15 11:00:00,53.61,53.64,53.38,53.43,272723.0,52.7245,52.754,52.4983,52.5475,272723.0
2021-06-15 11:30:00,53.43,53.54,53.23,53.54,278623.0,52.5475,52.6557,52.3508,52.6557,278623.0
2021-06-15 12:00:00,53.54,53.75,53.53,53.68,259307.0,52.6557,52.8622,52.6458,52.7934,259307.0
2021-06-15 12:30:00,53.68,53.8,53.63,53.73,238503.0,52.7934,52.9114,52.7442,52.8425,238503.0
2021-06-15 13:00:00,53.73,53.82,53.53,53.63,417288.0,52.8425,52.931,52.6458,52.7442,417288.0
2021-06-15 13:30:00,53.63,53.84,53.62,53.77,178596.0,52.7442,52.9507,52.7343,52.8819,178596.0
2021-06-15 14:00:00,53.76,53.88,53.45,53.57,285332.0,52.872,52.99,52.5671,52.6852,285332.0
2021-06-15 14:30:00,53.55,53.62,53.45,53.54,310151.0,52.6655,52.7343,52.5671,52.6557,310151.0
2021-06-15 15:00:00,53.54,53.55,53.4,53.45,321052.0,52.6557,52.6655,52.518,52.5671,321052.0
2021-06-15 15:30:00,53.45,53.7,53.34,53.59,1103029.0,52.5671,52.813,52.459,52.7048,1103029.0
2021-06-16 09:30:00,53.97,54.42,53.79,54.33,676119.0,53.0786,53.5211,52.9015,53.4326,676119.0
2021-06-16 10:00:00,54.35,54.53,54.23,54.27,355936.0,53.4523,53.6293,53.3343,53.3736,355936.0
2021-06-16 10:30:00,54.27,54.28,53.97,54.1,277278.0,53.3736,53.3834,53.0786,53.2064,277278.0
2021-06-16 11:00:00,54.11,54.39,54.1,54.25,352841.0,53.2162,53.4916,53.2064,53.3539,352841.0
2021-06-16 11:30:00,54.25,54.4,54.12,54.3,236405.0,53.3539,53.5015,53.2261,53.4031,236405.0
2021-06-16 12:00:00,54.3,54.31,53.85,54.01,390417.0,53.4031,53.4129,52.9605,53.1179,390417.0
2021-06-16 12:30:00,54.01,54.15,53.95,54.13,389888.0,53.1179,53.2556,53.0589,53.2359,389888.0
2021-06-16 13:00:00,54.13,54.2,53.97,53.97,196149.0,53.2359,53.3048,53.0786,53.0786,196149.0
2021-06-16 13:30:00,53.98,54.1,53.89,54.02,254857.0,53.0884,53.2064,52.9999,53.1277,254857.0
2021-06-16 14:00:00,54.0,54.0,53.21,53.8,498079.0,53.1081,53.1081,52.3311,52.9114,498079.0
2021-06-16 14:30:00,53.8,53.86,53.22,53.55,390365.0,52.9114,52.9704,52.3409,52.6655,390365.0
2021-06-16 15:00:00,53.55,54.22,53.38,54.08,472891.0,52.6655,53.3244,52.4983,53.1867,472891.0
2021-06-16 15:30:00,54.09,54.39,54.06,54.1,889068.0,53.1966,53.4916,53.1671,53.2064,889068.0
2021-06-17 09:30:00,53.85,54.65,53.81,54.53,824677.0,52.9605,53.7473,52.9212,53.6293,824677.0
2021-06-17 10:00:00,54.53,55.07,54.52,54.94,531059.0,53.6293,54.1604,53.6195,54.0325,531059.0
2021-06-17 10:30:00,54.95,55.26,54.77,54.96,538021.0,54.0424,54.3473,53.8653,54.0522,538021.0
2021-06-17 11:00:00,54.96,55.2,54.82,55.2,382215.0,54.0522,54.2882,53.9145,54.2882,382215.0
2021-06-17 11:30:00,55.19,55.34,54.97,54.98,432965.0,54.2784,54.4259,54.062,54.0719,432965.0
2021-06-17 12:00:00,54.99,55.08,54.47,54.54,357666.0,54.0817,54.1702,53.5703,53.6391,357666.0
2021-06-17 12:30:00,54.53,54.8,54.33,54.8,284674.0,53.6293,53.8949,53.4326,53.8949,284674.0
2021-06-17 13:00:00,54.8,55.06,54.8,55.05,250722.0,53.8949,54.1506,53.8949,54.1407,250722.0
2021-06-17 13:30:00,55.05,55.25,55.0,55.18,224100.0,54.1407,54.3374,54.0915,54.2686,224100.0
2021-06-17 14:00:00,55.19,55.25,55.04,55.15,321474.0,54.2784,54.3374,54.1309,54.2391,321474.0
2021-06-17 14:30:00,55.15,55.18,54.97,55.08,291279.0,54.2391,54.2686,54.062,54.1702,291279.0
2021-06-17 15:00:00,55.08,55.3,54.95,55.28,378895.0,54.1702,54.3866,54.0424,54.3669,378895.0
2021-06-17 15:30:00,55.27,55.41,55.11,55.13,1023466.0,54.3571,54.4948,54.1997,54.2194,1023466.0
2021-06-18 09:30:00,54.58,55.26,54.46,55.13,1096885.0,53.6785,54.3473,53.5605,54.2194,1096885.0
2021-06-18 10:00:00,55.12,55.33,54.87,55.07,667189.0,54.2096,54.4161,53.9637,54.1604,667189.0
2021-06-18 10:30:00,55.06,55.13,54.62,54.82,272253.0,54.1506,54.2194,53.7178,53.9145,272253.0
2021-06-18 11:00:00,54.81,54.92,54.29,54.3,269974.0,53.9047,54.0129,53.3933,53.4031,269974.0
2021-06-18 11:30:00,54.3,54.53,54.26,54.53,552227.0,53.4031,53.6293,53.3638,53.6293,552227.0
2021-06-18 12:00:00,54.53,54.9,54.48,54.84,196864.0,53.6293,53.9932,53.5801,53.9342,196864.0
2021-06-18 12:30:00,54.86,54.95,54.74,54.9,163343.0,53.9539,54.0424,53.8358,53.9932,163343.0
2021-06-18 13:00:00,54.89,54.99,54.74,54.82,188846.0,53.9834,54.0817,53.8358,53.9145,188846.0
2021-06-18 13:30:00,54.82,55.0,54.71,54.78,190885.0,53.9145,54.0915,53.8063,53.8752,190885.0
2021-06-18 14:00:00,54.77,54.89,54.56,54.64,188773.0,53.8653,53.9834,53.6588,53.7375,188773.0
2021-06-18 14:30:00,54.64,54.68,54.3,54.33,181483.0,53.7375,53.7768,53.4031,53.4326,181483.0
2021-06-18 15:00:00,54.32,54.68,54.16,54.64,252266.0,53.4228,53.7768,53.2654,53.7375,252266.0
2021-06-18 15:30:00,54.64,54.91,53.96,54.25,2506055.0,53.7375,54.003,53.0687,53.3539,2506055.0
2021-06-21 09:30:00,54.3,54.92,53.7,54.9,802136.0,53.4031,54.0129,52.813,53.9932,802136.0
2021-06-21 10:00:00,54.9,54.94,54.46,54.79,589875.0,53.9932,54.0325,53.5605,53.885,589875.0
2021-06-21 10:30:00,54.77,55.27,54.7,55.05,384245.0,53.8653,54.3571,53.7965,54.1407,384245.0
2021-06-21 11:00:00,55.06,55.34,54.82,55.0,428514.0,54.1506,54.4259,53.9145,54.0915,428514.0
2021-06-21 11:30:00,55.0,55.07,54.8,54.96,205907.0,54.0915,54.1604,53.8949,54.0522,205907.0
2021-06-21 12:00:00,54.97,55.16,54.93,55.08,180219.0,54.062,54.2489,54.0227,54.1702,180219.0
2021-06-21 12:30:00,55.08,55.19,54.95,54.96,166363.0,54.1702,54.2784,54.0424,54.0522,166363.0
2021-06-21 13:00:00,54.95,55.01,54.89,54.93,102525.0,54.0424,54.1014,53.9834,54.0227,102525.0
2021-06-21 13:30:00,54.94,55.1,54.81,55.1,209683.0,54.0325,54.1899,53.9047,54.1899,209683.0
2021-06-21 14:00:00,55.1,55.12,54.94,54.95,183620.0,54.1899,54.2096,54.0325,54.0424,183620.0
2021-06-21 14:30:00,54.95,55.03,54.82,55.03,125634.0,54.0424,54.1211,53.9145,54.1211,125634.0
2021-06-21 15:00:00,55.01,55.06,54.73,54.77,222565.0,54.1014,54.1506,53.826,53.8653,222565.0
2021-06-21 15:30:00,54.77,54.96,54.76,54.82,891938.0,53.8653,54.0522,53.8555,53.9145,891938.0
2021-06-22 09:30:00,55.1,55.1,54.45,54.69,495566.0,54.1899,54.1899,53.5506,53.7867,495566.0
2021-06-22 10:00:00,54.69,54.74,54.38,54.52,363618.0,53.7867,53.8358,53.4818,53.6195,363618.0
2021-06-22 10:30:00,54.52,54.53,54.3,54.35,341219.0,53.6195,53.6293,53.4031,53.4523,341219.0
2021-06-22 11:00:00,54.35,54.54,54.28,54.48,295666.0,53.4523,53.6391,53.3834,53.5801,295666.0
2021-06-22 11:30:00,54.48,54.58,54.37,54.5,159048.0,53.5801,53.6785,53.472,53.5998,159048.0
2021-06-22 12:00:00,54.5,54.59,54.43,54.49,211630.0,53.5998,53.6883,53.531,53.59,211630.0
2021-06-22 12:30:00,54.5,54.5,54.24,54.25,195675.0,53.5998,53.5998,53.3441,53.3539,195675.0
2021-06-22 13:00:00,54.26,54.31,54.13,54.23,254541.0,53.3638,53.4129,53.2359,53.3343,254541.0
2021-06-22 13:30:00,54.23,54.36,54.17,54.3,216474.0,53.3343,53.4621,53.2753,53.4031,216474.0
2021-06-22 14:00:00,54.3,54.31,53.97,54.03,903539.0,53.4031,53.4129,53.0786,53.1376,903539.0
2021-06-22 14:30:00,54.03,54.11,53.94,54.1,230416.0,53.1376,53.2162,53.0491,53.2064,230416.0
2021-06-22 15:00:00,54.1,54.27,54.03,54.18,438701.0,53.2064,53.3736,53.1376,53.2851,438701.0
2021-06-22 15:30:00,54.18,54.42,54.18,54.37,637541.0,53.2851,53.5211,53.2851,53.472,637541.0
2021-06-23 09:30:00,54.23,54.84,54.23,54.71,434393.0,53.3343,53.9342,53.3343,53.8063,434393.0
2021-06-23 10:00:00,54.71,54.8,54.51,54.56,159387.0,53.8063,53.8949,53.6096,53.6588,159387.0
2021-06-23 10:30:00,54.57,54.62,54.35,54.46,121379.0,53.6686,53.7178,53.4523,53.5605,121379.0
2021-06-23 11:00:00,54.47,54.65,54.35,54.6,125311.0,53.5703,53.7473,53.4523,53.6982,125311.0
2021-06-23 11:30:00,54.61,54.8,54.44,54.76,198015.0,53.708,53.8949,53.5408,53.8555,198015.0
2021-06-23 12:00:00,54.77,54.82,54.7,54.75,111683.0,53.8653,53.9145,53.7965,53.8457,111683.0
2021-06-23 12:30:00,54.77,54.77,54.46,54.53,188039.0,53.8653,53.8653,53.5605,53.6293,188039.0
2021-06-23 13:00:00,54.54,54.61,54.47,54.58,132213.0,53.6391,53.708,53.5703,53.6785,132213.0
2021-06-23 13:30:00,54.57,54.68,54.55,54.65,125889.0,53.6686,53.7768,53.649,53.7473,125889.0
2021-06-23 14:00:00,54.65,54.74,54.59,54.7,139723.0,53.7473,53.8358,53.6883,53.7965,139723.0
2021-06-23 14:30:00,54.69,54.72,54.63,54.64,230521.0,53.7867,53.8162,53.7277,53.7375,230521.0
2021-06-23 15:00:00,54.64,54.67,54.54,54.6,211459.0,53.7375,53.767,53.6391,53.6982,211459.0
2021-06-23 15:30:00,54.6,54.63,54.4,54.54,490392.0,53.6982,53.7277,53.5015,53.6391,490392.0
2021-06-24 09:30:00,55.13,55.38,54.77,55.33,536746.0,54.2194,54.4653,53.8653,54.4161,536746.0
2021-06-24 10:00:00,55.34,55.69,55.29,55.69,514110.0,54.4259,54.7702,54.3768,54.7702,514110.0
2021-06-24 10:30:00,55.68,55.78,55.5,55.61,511554.0,54.7603,54.8587,54.5833,54.6915,511554.0
2021-06-24 11:00:00,55.61,55.73,55.55,55.69,341999.0,54.6915,54.8095,54.6325,54.7702,341999.0
2021-06-24 11:30:00,55.69,55.82,55.62,55.8,174783.0,54.7702,54.898,54.7013,54.8783,174783.0
2021-06-24 12:00:00,55.81,55.93,55.78,55.8,155485.0,54.8882,55.0062,54.8587,54.8783,155485.0
2021-06-24 12:30:00,55.8,55.9,55.71,55.82,320340.0,54.8783,54.9767,54.7898,54.898,320340.0
2021-06-24 13:00:00,55.81,56.03,55.77,55.89,418269.0,54.8882,55.1045,54.8488,54.9668,418269.0
2021-06-24 13:30:00,55.88,55.89,55.67,55.84,187572.0,54.957,54.9668,54.7505,54.9177,187572.0
2021-06-24 14:00:00,55.83,56.04,55.82,56.02,203787.0,54.9078,55.1144,54.898,55.0947,203787.0
2021-06-24 14:30:00,56.02,56.3,56.0,56.25,412042.0,55.0947,55.3701,55.075,55.3209,412042.0
2021-06-24 15:00:00,56.25,56.26,56.05,56.1,285858.0,55.3209,55.3307,55.1242,55.1734,285858.0
2021-06-24 15:30:00,56.1,56.26,56.02,56.15,766598.0,55.1734,55.3307,55.0947,55.2226,766598.0
2021-06-25 09:30:00,56.3,56.4,55.86,56.03,444346.0,55.3701,55.4684,54.9373,55.1045,444346.0
2021-06-25 10:00:00,56.04,56.41,55.9,56.32,249706.0,55.1144,55.4783,54.9767,55.3897,249706.0
2021-06-25 10:30:00,56.33,56.36,55.98,56.08,147244.0,55.3996,55.4291,55.0554,55.1537,147244.0
2021-06-25 11:00:00,56.02,56.44,55.98,56.41,586775.0,55.0947,55.5078,55.0554,55.4783,586775.0
2021-06-25 11:30:00,56.4,56.41,56.23,56.39,170518.0,55.4684,55.4783,55.3012,55.4586,170518.0
2021-06-25 12:00:00,56.4,56.42,56.22,56.23,221271.0,55.4684,55.4881,55.2914,55.3012,221271.0
2021-06-25 12:30:00,56.25,56.39,56.23,56.28,124476.0,55.3209,55.4586,55.3012,55.3504,124476.0
2021-06-25 13:00:00,56.29,56.3,56.07,56.09,118417.0,55.3602,55.3701,55.1439,55.1635,118417.0
2021-06-25 13:30:00,56.1,56.2,56.0,56.17,205934.0,55.1734,55.2717,55.075,55.2422,205934.0
2021-06-25 14:00:00,56.18,56.3,56.17,56.27,181274.0,55.2521,55.3701,55.2422,55.3406,181274.0
2021-06-25 14:30:00,56.28,56.35,56.26,56.34,141543.0,55.3504,55.4192,55.3307,55.4094,141543.0
2021-06-25 15:00:00,56.34,56.35,56.12,56.22,192623.0,55.4094,55.4192,55.193,55.2914,192623.0
2021-06-25 15:30:00,56.23,56.54,56.04,56.36,1236499.0,55.3012,55.6061,55.1144,55.4291,1236499.0
2021-06-28 09:30:00,57.3,57.85,57.12,57.31,748125.0,56.3536,56.8945,56.1765,56.3634,748125.0
2021-06-28 10:00:00,57.33,57.65,57.21,57.52,611705.0,56.3831,56.6978,56.265,56.5699,611705.0
2021-06-28 10:30:00,57.51,57.83,57.46,57.63,306134.0,56.5601,56.8748,56.5109,56.6781,306134.0
2021-06-28 11:00:00,57.62,57.99,57.52,57.93,291401.0,56.6683,57.0322,56.5699,56.9732,291401.0
2021-06-28 11:30:00,57.93,58.09,57.76,58.04,454207.0,56.9732,57.1305,56.806,57.0813,454207.0
2021-06-28 12:00:00,58.03,58.42,57.99,58.4,556318.0,57.0715,57.4551,57.0322,57.4354,556318.0
2021-06-28 12:30:00,58.4,58.53,58.25,58.35,465390.0,57.4354,57.5632,57.2879,57.3862,465390.0
2021-06-28 13:00:00,58.34,58.38,58.03,58.04,381940.0,57.3764,57.4157,57.0715,57.0813,381940.0
2021-06-28 13:30:00,58.03,58.12,57.83,57.92,342054.0,57.0715,57.16,56.8748,56.9633,342054.0
2021-06-28 14:00:00,57.93,58.29,57.92,58.21,310545.0,56.9732,57.3272,56.9633,57.2485,310545.0
2021-06-28 14:30:00,58.2,58.53,58.17,58.53,359950.0,57.2387,57.5632,57.2092,57.5632,359950.0
2021-06-28 15:00:00,58.53,58.8,58.52,58.8,636346.0,57.5632,57.8288,57.5534,57.8288,636346.0
2021-06-28 15:30:00,58.8,58.88,58.52,58.61,1258574.0,57.8288,57.9075,57.5534,57.6419,1258574.0
2021-06-29 09:30:00,58.55,58.55,57.84,58.19,548450.0,57.5829,57.5829,56.8846,57.2289,548450.0
2021-06-29 10:00:00,58.21,58.33,57.97,58.33,262232.0,57.2485,57.3665,57.0125,57.3665,262232.0
2021-06-29 10:30:00,58.35,58.55,58.29,58.46,285065.0,57.3862,57.5829,57.3272,57.4944,285065.0
2021-06-29 11:00:00,58.46,58.69,58.23,58.42,294007.0,57.4944,57.7206,57.2682,57.4551,294007.0
2021-06-29 11:30:00,58.41,58.48,58.29,58.45,170328.0,57.4452,57.5141,57.3272,57.4846,170328.0
2021-06-29 12:00:00,58.45,58.55,58.31,58.54,187512.0,57.4846,57.5829,57.3469,57.5731,187512.0
2021-06-29 12:30:00,58.54,58.54,58.35,58.49,189786.0,57.5731,57.5731,57.3862,57.5239,189786.0
2021-06-29 13:00:00,58.49,58.57,58.39,58.41,233764.0,57.5239,57.6026,57.4256,57.4452,233764.0
2021-06-29 13:30:00,58.4,58.46,58.33,58.38,282613.0,57.4354,57.4944,57.3665,57.4157,282613.0
2021-06-29 14:00:00,58.38,58.41,58.31,58.34,224087.0,57.4157,57.4452,57.3469,57.3764,224087.0
2021-06-29 14:30:00,58.34,58.6,58.33,58.6,246156.0,57.3764,57.6321,57.3665,57.6321,246156.0
2021-06-29 15:00:00,58.6,58.76,58.57,58.73,278209.0,57.6321,57.7894,57.6026,57.7599,278209.0
2021-06-29 15:30:00,58.73,58.95,58.69,58.76,772721.0,57.7599,57.9763,57.7206,57.7894,772721.0
2021-06-30 09:30:00,58.76,58.79,58.24,58.53,282030.0,57.7894,57.8189,57.278,57.5632,282030.0
2021-06-30 10:00:00,58.55,58.88,58.46,58.57,229040.0,57.5829,57.9075,57.4944,57.6026,229040.0
2021-06-30 10:30:00,58.56,58.69,58.31,58.59,159682.0,57.5927,57.7206,57.3469,57.6223,159682.0
2021-06-30 11:00:00,58.62,58.62,58.34,58.37,270033.0,57.6518,57.6518,57.3764,57.4059,270033.0
2021-06-30 11:30:00,58.37,58.45,58.27,58.43,192343.0,57.4059,57.4846,57.3075,57.4649,192343.0
2021-06-30 12:00:00,58.42,58.54,58.35,58.42,137619.0,57.4551,57.5731,57.3862,57.4551,137619.0
2021-06-30 12:30:00,58.42,58.58,58.35,58.44,146769.0,57.4551,57.6124,57.3862,57.4747,146769.0
2021-06-30 13:00:00,58.43,58.54,58.34,58.39,183388.0,57.4649,57.5731,57.3764,57.4256,183388.0
2021-06-30 13:30:00,58.39,58.39,58.07,58.12,199246.0,57.4256,57.4256,57.1108,57.16,199246.0
2021-06-30 14:00:00,58.12,58.29,58.1,58.19,265085.0,57.16,57.3272,57.1403,57.2289,265085.0
2021-06-30 14:30:00,58.19,58.36,58.18,58.33,195618.0,57.2289,57.396,57.219,57.3665,195618.0
2021-06-30 15:00:00,58.33,58.61,58.31,58.49,187657.0,57.3665,57.6419,57.3469,57.5239,187657.0
2021-06-30 15:30:00,58.49,58.61,58.27,58.32,828468.0,57.5239,57.6419,57.3075,57.3567,828468.0
2021-07-01 09:30:00,57.97,57.98,57.27,57.35,796867.0,57.0125,57.0223,56.3241,56.4027,796867.0
2021-07-01 10:00:00,57.34,57.72,57.24,57.53,301782.0,56.3929,56.7666,56.2945,56.5798,301782.0
2021-07-01 10:30:00,57.54,57.69,57.24,57.43,246475.0,56.5896,56.7371,56.2945,56.4814,246475.0
2021-07-01 11:00:00,57.44,57.49,56.79,56.99,285472.0,56.4912,56.5404,55.852,56.0487,285472.0
2021-07-01 11:30:00,56.99,57.18,56.92,57.11,227212.0,56.0487,56.2355,55.9798,56.1667,227212.0
2021-07-01 12:00:00,57.08,57.11,56.92,57.05,367963.0,56.1372,56.1667,55.9798,56.1077,367963.0
2021-07-01 12:30:00,57.06,57.13,56.9,56.98,119714.0,56.1175,56.1864,55.9602,56.0388,119714.0
2021-07-01 13:00:00,56.98,57.11,56.87,57.05,209657.0,56.0388,56.1667,55.9307,56.1077,209657.0
2021-07-01 13:30:00,57.06,57.32,57.05,57.15,83193.0,56.1175,56.3732,56.1077,56.206,83193.0
2021-07-01 14:00:00,57.14,57.29,57.04,57.29,234693.0,56.1962,56.3437,56.0979,56.3437,234693.0
2021-07-01 14:30:00,57.29,57.39,57.21,57.26,264767.0,56.3437,56.4421,56.265,56.3142,264767.0
2021-07-01 15:00:00,57.27,57.3,57.1,57.11,223834.0,56.3241,56.3536,56.1569,56.1667,223834.0
2021-07-01 15:30:00,57.12,57.46,57.1,57.39,1063091.0,56.1765,56.5109,56.1569,56.4421,1063091.0
2021-07-02 09:30:00,57.37,57.71,57.04,57.04,390685.0,56.4224,56.7568,56.0979,56.0979,390685.0
2021-07-02 10:00:00,57.03,57.08,56.84,56.86,364449.0,56.088,56.1372,55.9012,55.9208,364449.0
2021-07-02 10:30:00,56.86,56.97,56.7,56.8,555977.0,55.9208,56.029,55.7635,55.8618,555977.0
2021-07-02 11:00:00,56.8,56.99,56.65,56.79,256225.0,55.8618,56.0487,55.7143,55.852,256225.0
2021-07-02 11:30:00,56.8,57.06,56.78,57.0,166006.0,55.8618,56.1175,55.8421,56.0585,166006.0
2021-07-02 12:00:00,57.0,57.06,56.87,56.92,203717.0,56.0585,56.1175,55.9307,55.9798,203717.0
2021-07-02 12:30:00,56.92,57.14,56.91,57.14,317288.0,55.9798,56.1962,55.97,56.1962,317288.0
2021-07-02 13:00:00,57.14,57.17,57.01,57.07,130678.0,56.1962,56.2257,56.0683,56.1274,130678.0
2021-07-02 13:30:00,57.07,57.23,57.07,57.16,144277.0,56.1274,56.2847,56.1274,56.2159,144277.0
2021-07-02 14:00:00,57.16,57.27,57.13,57.24,103104.0,56.2159,56.3241,56.1864,56.2945,103104.0
2021-07-02 14:30:00,57.25,57.27,57.06,57.19,324026.0,56.3044,56.3241,56.1175,56.2454,324026.0
2021-07-02 15:00:00,57.19,57.42,57.16,57.34,313527.0,56.2454,56.4716,56.2159,56.3929,313527.0
2021-07-02 15:30:00,57.34,57.52,57.33,57.42,817533.0,56.3929,56.5699,56.3831,56.4716,817533.0
2021-07-06 09:30:00,57.96,57.99,57.26,57.45,349734.0,57.0027,57.0322,56.3142,56.5011,349734.0
2021-07-06 10:00:00,57.46,57.57,57.21,57.26,657498.0,56.5109,56.6191,56.265,56.3142,657498.0
2021-07-06 10:30:00,57.27,57.84,57.13,57.63,227987.0,56.3241,56.8846,56.1864,56.6781,227987.0
2021-07-06 11:00:00,57.62,57.75,57.51,57.58,223391.0,56.6683,56.7961,56.5601,56.6289,223391.0
2021-07-06 11:30:00,57.58,57.63,57.46,57.53,188237.0,56.6289,56.6781,56.5109,56.5798,188237.0
2021-07-06 12:00:00,57.53,57.53,56.81,57.0,342736.0,56.5798,56.5798,55.8717,56.0585,342736.0
2021-07-06 12:30:00,56.99,57.08,56.83,57.07,118518.0,56.0487,56.1372,55.8913,56.1274,118518.0
2021-07-06 13:00:00,57.07,57.09,56.87,57.01,158098.0,56.1274,56.147,55.9307,56.0683,158098.0
2021-07-06 13:30:00,57.02,57.11,56.96,57.02,130956.0,56.0782,56.1667,56.0192,56.0782,130956.0
2021-07-06 14:00:00,57.03,57.13,56.97,57.07,79150.0,56.088,56.1864,56.029,56.1274,79150.0
2021-07-06 14:30:00,57.08,57.15,56.99,57.06,135079.0,56.1372,56.206,56.0487,56.1175,135079.0
2021-07-06 15:00:00,57.06,57.35,57.04,57.31,240697.0,56.1175,56.4027,56.0979,56.3634,240697.0
2021-07-06 15:30:00,57.32,57.58,57.31,57.5,740294.0,56.3732,56.6289,56.3634,56.5503,740294.0
2021-07-07 09:30:00,58.0,58.2,57.02,57.13,567586.0,57.042,57.2387,56.0782,56.1864,567586.0
2021-07-07 10:00:00,57.1,57.12,56.72,56.73,420813.0,56.1569,56.1765,55.7831,55.793,420813.0
2021-07-07 10:30:00,56.73,56.75,56.09,56.64,571460.0,55.793,55.8126,55.1635,55.7045,571460.0
2021-07-07 11:00:00,56.63,56.75,56.48,56.53,259130.0,55.6946,55.8126,55.5471,55.5963,259130.0
2021-07-07 11:30:00,56.55,56.84,56.39,56.73,166063.0,55.6159,55.9012,55.4586,55.793,166063.0
2021-07-07 12:00:00,56.73,56.88,56.57,56.65,150660.0,55.793,55.9405,55.6356,55.7143,150660.0
2021-07-07 12:30:00,56.64,56.75,56.55,56.72,158816.0,55.7045,55.8126,55.6159,55.7831,158816.0
2021-07-07 13:00:00,56.73,56.88,56.61,56.79,212977.0,55.793,55.9405,55.675,55.852,212977.0
2021-07-07 13:30:00,56.79,56.8,56.62,56.63,150492.0,55.852,55.8618,55.6848,55.6946,150492.0
2021-07-07 14:00:00,56.63,56.82,56.48,56.56,211511.0,55.6946,55.8815,55.5471,55.6258,211511.0
2021-07-07 14:30:00,56.55,56.66,56.4,56.63,314540.0,55.6159,55.7241,55.4684,55.6946,314540.0
2021-07-07 15:00:00,56.63,56.69,56.56,56.65,191575.0,55.6946,55.7536,55.6258,55.7143,191575.0
2021-07-07 15:30:00,56.65,56.85,56.6,56.68,655812.0,55.7143,55.911,55.6651,55.7438,655812.0
2021-07-08 09:30:00,55.25,55.91,55.0,55.85,759338.0,54.3954,55.0451,54.1492,54.9861,759338.0
2021-07-08 10:00:00,55.88,56.25,55.4,56.22,467744.0,55.0156,55.3799,54.543,55.3504,467744.0
2021-07-08 10:30:00,56.25,56.3,55.88,55.89,257459.0,55.3799,55.4291,55.0156,55.0255,257459.0
2021-07-08 11:00:00,55.92,56.33,55.87,56.22,184737.0,55.055,55.4587,55.0058,55.3504,184737.0
2021-07-08 11:30:00,56.23,56.34,56.13,56.3,205944.0,55.3602,55.4685,55.2617,55.4291,205944.0
2021-07-08 12:00:00,56.3,56.46,56.07,56.45,200117.0,55.4291,55.5866,55.2027,55.5768,200117.0
2021-07-08 12:30:00,56.45,56.57,56.4,56.44,185289.0,55.5768,55.6949,55.5276,55.5669,185289.0
2021-07-08 13:00:00,56.44,56.58,56.33,56.57,205953.0,55.5669,55.7048,55.4587,55.6949,205953.0
2021-07-08 13:30:00,56.58,56.64,56.37,56.37,219090.0,55.7048,55.7639,55.498,55.498,219090.0
2021-07-08 14:00:00,56.38,56.41,56.16,56.22,170797.0,55.5079,55.5374,55.2913,55.3504,170797.0
2021-07-08 14:30:00,56.23,56.32,56.11,56.2,306426.0,55.3602,55.4488,55.2421,55.3307,306426.0
2021-07-08 15:00:00,56.2,56.22,56.05,56.21,234435.0,55.3307,55.3504,55.183,55.3405,234435.0
2021-07-08 15:30:00,56.2,56.36,56.04,56.26,776668.0,55.3307,55.4882,55.1731,55.3897,776668.0
2021-07-09 09:30:00,56.38,56.38,55.84,56.27,378850.0,55.5079,55.5079,54.9762,55.3996,378850.0
2021-07-09 10:00:00,56.29,56.67,56.18,56.62,237238.0,55.4193,55.7934,55.311,55.7442,237238.0
2021-07-09 10:30:00,56.59,56.85,56.56,56.8,138917.0,55.7146,55.9706,55.6851,55.9214,138917.0
2021-07-09 11:00:00,56.81,56.99,56.8,56.91,213239.0,55.9312,56.1084,55.9214,56.0297,213239.0
2021-07-09 11:30:00,56.92,57.04,56.84,56.96,190098.0,56.0395,56.1577,55.9608,56.0789,190098.0
2021-07-09 12:00:00,56.96,57.18,56.96,57.08,181208.0,56.0789,56.2955,56.0789,56.197,181208.0
2021-07-09 12:30:00,57.07,57.25,56.98,57.21,141742.0,56.1872,56.3644,56.0986,56.325,141742.0
2021-07-09 13:00:00,57.2,57.23,57.02,57.1,178639.0,56.3152,56.3447,56.138,56.2167,178639.0
2021-07-09 13:30:00,57.11,57.21,57.06,57.12,155045.0,56.2266,56.325,56.1774,56.2364,155045.0
2021-07-09 14:00:00,57.12,57.2,57.07,57.19,110957.0,56.2364,56.3152,56.1872,56.3053,110957.0
2021-07-09 14:30:00,57.19,57.32,57.14,57.18,192934.0,56.3053,56.4333,56.2561,56.2955,192934.0
2021-07-09 15:00:00,57.18,57.2,57.06,57.09,174654.0,56.2955,56.3152,56.1774,56.2069,174654.0
2021-07-09 15:30:00,57.09,57.1,56.88,56.99,938342.0,56.2069,56.2167,56.0001,56.1084,938342.0
2021-07-12 09:30:00,56.64,57.41,56.64,56.88,355957.0,55.7639,56.5219,55.7639,56.0001,355957.0
2021-07-12 10:00:00,56.85,57.05,56.66,56.74,492369.0,55.9706,56.1675,55.7835,55.8623,492369.0
2021-07-12 10:30:00,56.74,56.84,56.52,56.6,187337.0,55.8623,55.9608,55.6457,55.7245,187337.0
2021-07-12 11:00:00,56.59,56.81,56.55,56.64,241818.0,55.7146,55.9312,55.6752,55.7639,241818.0
2021-07-12 11:30:00,56.66,57.12,56.62,56.98,112517.0,55.7835,56.2364,55.7442,56.0986,112517.0
2021-07-12 12:00:00,56.98,57.02,56.88,56.89,73793.0,56.0986,56.138,56.0001,56.01,73793.0
2021-07-12 12:30:00,56.91,56.94,56.77,56.89,88364.0,56.0297,56.0592,55.8918,56.01,88364.0
2021-07-12 13:00:00,56.88,56.93,56.77,56.8,64371.0,56.0001,56.0494,55.8918,55.9214,64371.0
2021-07-12 13:30:00,56.8,56.97,56.79,56.95,93005.0,55.9214,56.0888,55.9115,56.0691,93005.0
2021-07-12 14:00:00,56.95,57.08,56.92,57.04,129351.0,56.0691,56.197,56.0395,56.1577,129351.0
2021-07-12 14:30:00,57.03,57.25,57.03,57.24,281257.0,56.1478,56.3644,56.1478,56.3546,281257.0
2021-07-12 15:00:00,57.23,57.37,57.18,57.36,209127.0,56.3447,56.4826,56.2955,56.4727,209127.0
2021-07-12 15:30:00,57.36,57.42,57.21,57.32,743690.0,56.4727,56.5318,56.325,56.4333,743690.0
2021-07-13 09:30:00,57.08,57.49,56.88,57.16,512780.0,56.197,56.6007,56.0001,56.2758,512780.0
2021-07-13 10:00:00,57.18,57.29,56.97,57.27,327612.0,56.2955,56.4038,56.0888,56.3841,327612.0
2021-07-13 10:30:00,57.26,57.3,56.94,57.17,138689.0,56.3743,56.4136,56.0592,56.2857,138689.0
2021-07-13 11:00:00,57.18,57.22,57.0,57.14,154570.0,56.2955,56.3349,56.1183,56.2561,154570.0
2021-07-13 11:30:00,57.13,57.2,57.03,57.13,531996.0,56.2463,56.3152,56.1478,56.2463,531996.0
2021-07-13 12:00:00,57.13,57.23,57.1,57.11,229210.0,56.2463,56.3447,56.2167,56.2266,229210.0
2021-07-13 12:30:00,57.11,57.17,57.07,57.11,120522.0,56.2266,56.2857,56.1872,56.2266,120522.0
2021-07-13 13:00:00,57.11,57.15,56.63,56.74,197116.0,56.2266,56.266,55.754,55.8623,197116.0
2021-07-13 13:30:00,56.73,56.8,56.62,56.69,125871.0,55.8525,55.9214,55.7442,55.8131,125871.0
2021-07-13 14:00:00,56.71,56.94,56.51,56.92,127747.0,55.8328,56.0592,55.6359,56.0395,127747.0
2021-07-13 14:30:00,56.9,56.95,56.73,56.94,101396.0,56.0198,56.0691,55.8525,56.0592,101396.0
2021-07-13 15:00:00,56.94,57.0,56.89,56.96,150624.0,56.0592,56.1183,56.01,56.0789,150624.0
2021-07-13 15:30:00,56.96,56.99,56.69,56.77,528338.0,56.0789,56.1084,55.8131,55.8918,528338.0
2021-07-14 09:30:00,57.5,57.58,56.93,57.09,480540.0,56.6106,56.6893,56.0494,56.2069,480540.0
2021-07-14 10:00:00,57.1,57.44,56.7,56.82,276653.0,56.2167,56.5515,55.8229,55.9411,276653.0
2021-07-14 10:30:00,56.81,57.05,56.58,56.92,151983.0,55.9312,56.1675,55.7048,56.0395,151983.0
2021-07-14 11:00:00,56.93,56.98,56.41,56.51,160587.0,56.0494,56.0986,55.5374,55.6359,160587.0
2021-07-14 11:30:00,56.51,56.64,56.27,56.34,213831.0,55.6359,55.7639,55.3996,55.4685,213831.0
2021-07-14 12:00:00,56.33,56.59,56.31,56.48,102668.0,55.4587,55.7146,55.439,55.6063,102668.0
2021-07-14 12:30:00,56.48,56.62,56.46,56.59,126012.0,55.6063,55.7442,55.5866,55.7146,126012.0
2021-07-14 13:00:00,56.61,56.64,56.38,56.41,95235.0,55.7343,55.7639,55.5079,55.5374,95235.0
2021-07-14 13:30:00,56.42,56.49,56.37,56.39,100597.0,55.5473,55.6162,55.498,55.5177,100597.0
2021-07-14 14:00:00,56.39,56.58,56.37,56.47,91828.0,55.5177,55.7048,55.498,55.5965,91828.0
2021-07-14 14:30:00,56.48,56.49,56.22,56.39,176229.0,55.6063,55.6162,55.3504,55.5177,176229.0
2021-07-14 15:00:00,56.39,56.48,56.16,56.23,174451.0,55.5177,55.6063,55.2913,55.3602,174451.0
2021-07-14 15:30:00,56.22,56.33,55.91,56.01,811621.0,55.3504,55.4587,55.0451,55.1436,811621.0
2021-07-15 09:30:00,56.49,56.88,55.51,56.87,627292.0,55.6162,56.0001,54.6513,55.9903,627292.0
2021-07-15 10:00:00,56.89,57.06,56.14,56.2,494722.0,56.01,56.1774,55.2716,55.3307,494722.0
2021-07-15 10:30:00,56.19,56.59,56.16,56.34,332138.0,55.3208,55.7146,55.2913,55.4685,332138.0
2021-07-15 11:00:00,56.38,56.49,56.01,56.42,204553.0,55.5079,55.6162,55.1436,55.5473,204553.0
2021-07-15 11:30:00,56.43,56.5,56.09,56.15,191776.0,55.5571,55.626,55.2224,55.2814,191776.0
2021-07-15 12:00:00,56.15,56.18,55.71,55.92,354761.0,55.2814,55.311,54.8482,55.055,354761.0
2021-07-15 12:30:00,55.92,56.04,55.72,55.95,258707.0,55.055,55.1731,54.8581,55.0845,258707.0
2021-07-15 13:00:00,55.94,55.95,55.65,55.83,175259.0,55.0747,55.0845,54.7892,54.9664,175259.0
2021-07-15 13:30:00,55.82,55.82,55.35,55.38,233488.0,54.9565,54.9565,54.4938,54.5233,233488.0
2021-07-15 14:00:00,55.38,55.57,55.36,55.46,378172.0,54.5233,54.7104,54.5037,54.6021,378172.0
2021-07-15 14:30:00,55.46,55.76,55.45,55.7,368667.0,54.6021,54.8975,54.5923,54.8384,368667.0
2021-07-15 15:00:00,55.69,55.75,55.58,55.71,267395.0,54.8286,54.8876,54.7203,54.8482,267395.0
2021-07-15 15:30:00,55.71,55.94,55.57,55.71,929238.0,54.8482,55.0747,54.7104,54.8482,929238.0
2021-07-16 09:30:00,55.9,56.19,55.26,55.3,618523.0,55.0353,55.3208,54.4052,54.4446,618523.0
2021-07-16 10:00:00,55.34,55.38,54.42,54.59,660003.0,54.484,54.5233,53.5782,53.7456,660003.0
2021-07-16 10:30:00,54.58,54.99,54.55,54.81,388367.0,53.7357,54.1394,53.7062,53.9622,388367.0
2021-07-16 11:00:00,54.82,54.87,54.63,54.67,235054.0,53.972,54.0212,53.7849,53.8243,235054.0
2021-07-16 11:30:00,54.64,54.93,54.63,54.81,169299.0,53.7948,54.0803,53.7849,53.9622,169299.0
2021-07-16 12:00:00,54.8,54.93,54.69,54.83,108111.0,53.9523,54.0803,53.844,53.9819,108111.0
2021-07-16 12:30:00,54.83,54.86,54.71,54.75,293665.0,53.9819,54.0114,53.8637,53.9031,293665.0
2021-07-16 13:00:00,54.74,54.82,54.53,54.56,102800.0,53.8932,53.972,53.6865,53.716,102800.0
2021-07-16 13:30:00,54.57,54.58,54.37,54.39,113094.0,53.7259,53.7357,53.529,53.5487,113094.0
2021-07-16 14:00:00,54.39,54.42,54.17,54.18,213814.0,53.5487,53.5782,53.3321,53.3419,213814.0
2021-07-16 14:30:00,54.17,54.25,53.87,53.9,333045.0,53.3321,53.4108,53.0367,53.0662,333045.0
2021-07-16 15:00:00,53.9,54.03,53.77,53.87,382809.0,53.0662,53.1942,52.9383,53.0367,382809.0
2021-07-16 15:30:00,53.87,54.02,53.83,53.97,947639.0,53.0367,53.1844,52.9973,53.1352,947639.0
2021-07-19 09:30:00,53.35,53.8,52.79,53.43,860047.0,52.5247,52.9678,51.9734,52.6035,860047.0
2021-07-19 10:00:00,53.41,54.48,53.24,54.33,595328.0,52.5838,53.6373,52.4164,53.4896,595328.0
2021-07-19 10:30:00,54.31,54.89,54.09,54.58,600352.0,53.4699,54.0409,53.2533,53.7357,600352.0
2021-07-19 11:00:00,54.57,54.95,54.51,54.69,355772.0,53.7259,54.1,53.6668,53.844,355772.0
2021-07-19 11:30:00,54.69,54.96,54.67,54.76,262444.0,53.844,54.1098,53.8243,53.9129,262444.0
2021-07-19 12:00:00,54.76,54.82,54.56,54.57,323166.0,53.9129,53.972,53.716,53.7259,323166.0
2021-07-19 12:30:00,54.58,54.6,54.22,54.55,329899.0,53.7357,53.7554,53.3813,53.7062,329899.0
2021-07-19 13:00:00,54.55,54.75,54.39,54.44,190886.0,53.7062,53.9031,53.5487,53.5979,190886.0
2021-07-19 13:30:00,54.43,54.57,54.29,54.33,195612.0,53.588,53.7259,53.4502,53.4896,195612.0
2021-07-19 14:00:00,54.33,54.68,54.33,54.57,173637.0,53.4896,53.8342,53.4896,53.7259,173637.0
2021-07-19 14:30:00,54.57,54.58,54.26,54.44,294214.0,53.7259,53.7357,53.4207,53.5979,294214.0
2021-07-19 15:00:00,54.44,54.64,54.37,54.52,306631.0,53.5979,53.7948,53.529,53.6766,306631.0
2021-07-19 15:30:00,54.52,54.82,54.45,54.8,921569.0,53.6766,53.972,53.6077,53.9523,921569.0
2021-07-20 09:30:00,54.85,55.08,54.45,54.9,378265.0,54.0015,54.228,53.6077,54.0508,378265.0
2021-07-20 10:00:00,54.91,55.39,54.81,55.29,302393.0,54.0606,54.5332,53.9622,54.4347,302393.0
2021-07-20 10:30:00,55.29,55.86,55.17,55.63,317590.0,54.4347,54.9959,54.3166,54.7695,317590.0
2021-07-20 11:00:00,55.64,55.93,55.48,55.83,196687.0,54.7793,55.0648,54.6218,54.9664,196687.0
2021-07-20 11:30:00,55.84,56.06,55.76,55.93,205163.0,54.9762,55.1928,54.8975,55.0648,205163.0
2021-07-20 12:00:00,55.92,56.24,55.87,56.16,165532.0,55.055,55.37,55.0058,55.2913,165532.0
2021-07-20 12:30:00,56.16,56.22,56.11,56.16,145924.0,55.2913,55.3504,55.2421,55.2913,145924.0
2021-07-20 13:00:00,56.16,56.27,56.01,56.07,161100.0,55.2913,55.3996,55.1436,55.2027,161100.0
2021-07-20 13:30:00,56.06,56.69,56.01,56.45,931083.0,55.1928,55.8131,55.1436,55.5768,931083.0
2021-07-20 14:00:00,56.44,56.69,56.34,56.68,344690.0,55.5669,55.8131,55.4685,55.8032,344690.0
2021-07-20 14:30:00,56.68,56.85,56.54,56.76,292942.0,55.8032,55.9706,55.6654,55.882,292942.0
2021-07-20 15:00:00,56.76,56.97,56.72,56.97,292005.0,55.882,56.0888,55.8426,56.0888,292005.0
2021-07-20 15:30:00,56.97,57.03,56.55,56.56,1303063.0,56.0888,56.1478,55.6752,55.6851,1303063.0
2021-07-21 09:30:00,56.61,57.29,56.24,57.29,405750.0,55.7343,56.4038,55.37,56.4038,405750.0
2021-07-21 10:00:00,57.3,57.48,56.96,57.07,233620.0,56.4136,56.5909,56.0789,56.1872,233620.0
2021-07-21 10:30:00,57.06,57.14,56.84,57.03,162503.0,56.1774,56.2561,55.9608,56.1478,162503.0
2021-07-21 11:00:00,57.02,57.62,57.02,57.52,264466.0,56.138,56.7287,56.138,56.6302,264466.0
2021-07-21 11:30:00,57.52,57.76,57.47,57.71,226762.0,56.6302,56.8665,56.581,56.8173,226762.0
2021-07-21 12:00:00,57.7,57.96,57.64,57.91,152102.0,56.8075,57.0634,56.7484,57.0142,152102.0
2021-07-21 12:30:00,57.92,57.96,57.54,57.57,184268.0,57.0241,57.0634,56.6499,56.6795,184268.0
2021-07-21 13:00:00,57.57,57.87,57.51,57.84,128268.0,56.6795,56.9748,56.6204,56.9453,128268.0
2021-07-21 13:30:00,57.84,57.92,57.81,57.89,89485.0,56.9453,57.0241,56.9158,56.9945,89485.0
2021-07-21 14:00:00,57.89,57.89,57.66,57.84,138384.0,56.9945,56.9945,56.7681,56.9453,138384.0
2021-07-21 14:30:00,57.84,57.95,57.79,57.94,143040.0,56.9453,57.0536,56.8961,57.0437,143040.0
2021-07-21 15:00:00,57.94,58.19,57.91,58.17,584850.0,57.0437,57.2899,57.0142,57.2702,584850.0
2021-07-21 15:30:00,58.17,58.38,58.12,58.33,1179067.0,57.2702,57.4769,57.221,57.4277,1179067.0
2021-07-22 09:30:00,57.57,57.98,57.39,57.77,401109.0,56.6795,57.0831,56.5023,56.8764,401109.0
2021-07-22 10:00:00,57.78,58.05,57.68,57.92,214732.0,56.8862,57.152,56.7878,57.0241,214732.0
2021-07-22 10:30:00,57.92,58.07,57.81,57.86,89136.0,57.0241,57.1717,56.9158,56.965,89136.0
2021-07-22 11:00:00,57.88,57.9,57.44,57.68,150082.0,56.9847,57.0044,56.5515,56.7878,150082.0
2021-07-22 11:30:00,57.69,57.78,57.59,57.72,58153.0,56.7976,56.8862,56.6992,56.8271,58153.0
2021-07-22 12:00:00,57.72,57.76,57.46,57.72,111976.0,56.8271,56.8665,56.5712,56.8271,111976.0
2021-07-22 12:30:00,57.73,57.77,57.64,57.7,73935.0,56.837,56.8764,56.7484,56.8075,73935.0
2021-07-22 13:00:00,57.7,57.81,57.69,57.76,65508.0,56.8075,56.9158,56.7976,56.8665,65508.0
2021-07-22 13:30:00,57.77,57.92,57.76,57.9,40566.0,56.8764,57.0241,56.8665,57.0044,40566.0
2021-07-22 14:00:00,57.89,57.97,57.81,57.96,55553.0,56.9945,57.0733,56.9158,57.0634,55553.0
2021-07-22 14:30:00,57.96,58.04,57.83,58.0,133490.0,57.0634,57.1422,56.9354,57.1028,133490.0
2021-07-22 15:00:00,58.01,58.02,57.93,57.98,135080.0,57.1127,57.1225,57.0339,57.0831,135080.0
2021-07-22 15:30:00,57.98,58.02,57.83,58.0,345344.0,57.0831,57.1225,56.9354,57.1028,345344.0
2021-07-23 09:30:00,58.45,58.49,57.84,58.12,374750.0,57.5459,57.5852,56.9453,57.221,374750.0
2021-07-23 10:00:00,58.12,58.2,57.81,58.2,164448.0,57.221,57.2997,56.9158,57.2997,164448.0
2021-07-23 10:30:00,58.19,58.61,58.16,58.61,271102.0,57.2899,57.7034,57.2603,57.7034,271102.0
2021-07-23 11:00:00,58.6,59.27,58.49,59.16,863816.0,57.6935,58.3532,57.5852,58.2449,863816.0
2021-07-23 11:30:00,59.15,59.27,59.02,59.02,258039.0,58.235,58.3532,58.107,58.107,258039.0
2021-07-23 12:00:00,59.02,59.05,58.78,58.78,172580.0,58.107,58.1366,57.8708,57.8708,172580.0
2021-07-23 12:30:00,58.79,58.85,58.56,58.65,200460.0,57.8806,57.9397,57.6542,57.7428,200460.0
2021-07-23 13:00:00,58.66,58.91,58.56,58.8,103642.0,57.7526,57.9987,57.6542,57.8904,103642.0
2021-07-23 13:30:00,58.8,58.82,58.69,58.77,83791.0,57.8904,57.9101,57.7821,57.8609,83791.0
2021-07-23 14:00:00,58.75,58.82,58.73,58.78,81588.0,57.8412,57.9101,57.8215,57.8708,81588.0
2021-07-23 14:30:00,58.79,58.83,58.72,58.75,76788.0,57.8806,57.92,57.8117,57.8412,76788.0
2021-07-23 15:00:00,58.74,58.77,58.68,58.76,100005.0,57.8314,57.8609,57.7723,57.8511,100005.0
2021-07-23 15:30:00,58.77,58.94,58.77,58.92,425701.0,57.8609,58.0283,57.8609,58.0086,425701.0
2021-07-26 09:30:00,58.63,59.23,58.45,59.12,365889.0,57.7231,58.3138,57.5459,58.2055,365889.0
2021-07-26 10:00:00,59.11,59.24,58.81,58.87,193770.0,58.1956,58.3236,57.9003,57.9594,193770.0
2021-07-26 10:30:00,58.87,59.0,58.74,58.83,148581.0,57.9594,58.0873,57.8314,57.92,148581.0
2021-07-26 11:00:00,58.82,58.95,58.78,58.95,168376.0,57.9101,58.0381,57.8708,58.0381,168376.0
2021-07-26 11:30:00,58.93,58.96,58.78,58.81,75719.0,58.0184,58.048,57.8708,57.9003,75719.0
2021-07-26 12:00:00,58.8,58.9,58.75,58.83,75414.0,57.8904,57.9889,57.8412,57.92,75414.0
2021-07-26 12:30:00,58.82,58.82,58.56,58.68,65015.0,57.9101,57.9101,57.6542,57.7723,65015.0
2021-07-26 13:00:00,58.67,58.82,58.61,58.77,69810.0,57.7625,57.9101,57.7034,57.8609,69810.0
2021-07-26 13:30:00,58.77,58.94,58.74,58.9,82742.0,57.8609,58.0283,57.8314,57.9889,82742.0
2021-07-26 14:00:00,58.9,58.93,58.79,58.92,70512.0,57.9889,58.0184,57.8806,58.0086,70512.0
2021-07-26 14:30:00,58.91,59.0,58.89,58.94,126149.0,57.9987,58.0873,57.9791,58.0283,126149.0
2021-07-26 15:00:00,58.94,59.06,58.9,59.02,156853.0,58.0283,58.1464,57.9889,58.107,156853.0
2021-07-26 15:30:00,59.02,59.11,58.82,58.95,573554.0,58.107,58.1956,57.9101,58.0381,573554.0
2021-07-27 09:30:00,58.96,58.96,58.3,58.37,427170.0,58.048,58.048,57.3982,57.4671,427170.0
2021-07-27 10:00:00,58.37,58.48,57.59,57.86,386494.0,57.4671,57.5754,56.6992,56.965,386494.0
2021-07-27 10:30:00,57.86,57.9,57.52,57.76,215481.0,56.965,57.0044,56.6302,56.8665,215481.0
2021-07-27 11:00:00,57.75,57.87,56.9,57.08,551743.0,56.8567,56.9748,56.0198,56.197,551743.0
2021-07-27 11:30:00,57.07,57.08,56.74,56.9,313787.0,56.1872,56.197,55.8623,56.0198,313787.0
2021-07-27 12:00:00,56.9,57.15,56.71,56.97,222338.0,56.0198,56.266,55.8328,56.0888,222338.0
2021-07-27 12:30:00,56.97,57.02,56.7,56.7,204129.0,56.0888,56.138,55.8229,55.8229,204129.0
2021-07-27 13:00:00,56.7,56.83,56.48,56.63,271273.0,55.8229,55.9509,55.6063,55.754,271273.0
2021-07-27 13:30:00,56.63,57.08,56.59,56.91,155756.0,55.754,56.197,55.7146,56.0297,155756.0
2021-07-27 14:00:00,56.91,57.46,56.91,57.41,135954.0,56.0297,56.5712,56.0297,56.5219,135954.0
2021-07-27 14:30:00,57.41,57.84,57.4,57.8,153933.0,56.5219,56.9453,56.5121,56.9059,153933.0
2021-07-27 15:00:00,57.81,58.16,57.81,57.98,451016.0,56.9158,57.2603,56.9158,57.0831,451016.0
2021-07-27 15:30:00,57.99,58.12,57.68,57.98,672968.0,57.093,57.221,56.7878,57.0831,672968.0
2021-07-28 09:30:00,57.95,58.7,57.95,58.3,400967.0,57.0536,57.792,57.0536,57.3982,400967.0
2021-07-28 10:00:00,58.32,58.83,58.28,58.64,225868.0,57.4179,57.92,57.3785,57.7329,225868.0
2021-07-28 10:30:00,58.62,58.67,58.34,58.53,187963.0,57.7132,57.7625,57.4376,57.6246,187963.0
2021-07-28 11:00:00,58.53,58.95,58.52,58.63,304646.0,57.6246,58.0381,57.6148,57.7231,304646.0
2021-07-28 11:30:00,58.63,58.8,58.56,58.78,123853.0,57.7231,57.8904,57.6542,57.8708,123853.0
2021-07-28 12:00:00,58.78,58.88,58.7,58.8,154064.0,57.8708,57.9692,57.792,57.8904,154064.0
2021-07-28 12:30:00,58.8,58.92,58.64,58.73,144434.0,57.8904,58.0086,57.7329,57.8215,144434.0
2021-07-28 13:00:00,58.73,58.81,58.67,58.68,162508.0,57.8215,57.9003,57.7625,57.7723,162508.0
2021-07-28 13:30:00,58.69,58.78,58.58,58.72,163508.0,57.7821,57.8708,57.6738,57.8117,163508.0
2021-07-28 14:00:00,58.73,58.88,58.55,58.79,314447.0,57.8215,57.9692,57.6443,57.8806,314447.0
2021-07-28 14:30:00,58.79,59.03,58.66,58.87,389766.0,57.8806,58.1169,57.7526,57.9594,389766.0
2021-07-28 15:00:00,58.89,59.13,58.88,59.13,257233.0,57.9791,58.2153,57.9692,58.2153,257233.0
2021-07-28 15:30:00,59.13,59.13,58.96,58.99,685804.0,58.2153,58.2153,58.048,58.0775,685804.0
2021-07-29 09:30:00,59.14,60.19,59.1,59.66,953139.0,58.2252,59.2589,58.1858,58.7371,953139.0
2021-07-29 10:00:00,59.67,60.0,59.38,59.96,243976.0,58.747,59.0719,58.4615,59.0325,243976.0
2021-07-29 10:30:00,59.97,59.98,59.76,59.85,136666.0,59.0423,59.0522,58.8356,58.9242,136666.0
2021-07-29 11:00:00,59.85,60.0,59.76,59.8,167903.0,58.9242,59.0719,58.8356,58.875,167903.0
2021-07-29 11:30:00,59.81,59.82,59.58,59.78,131508.0,58.8848,58.8947,58.6584,58.8553,131508.0
2021-07-29 12:00:00,59.79,60.0,59.72,59.94,182570.0,58.8651,59.0719,58.7962,59.0128,182570.0
2021-07-29 12:30:00,59.94,59.96,59.74,59.89,88308.0,59.0128,59.0325,58.8159,58.9636,88308.0
2021-07-29 13:00:00,59.89,59.98,59.82,59.96,123476.0,58.9636,59.0522,58.8947,59.0325,123476.0
2021-07-29 13:30:00,59.98,60.13,59.94,60.11,390340.0,59.0522,59.1999,59.0128,59.1802,390340.0
2021-07-29 14:00:00,60.11,60.39,60.09,60.35,280949.0,59.1802,59.4558,59.1605,59.4165,280949.0
2021-07-29 14:30:00,60.36,60.38,60.0,60.04,193469.0,59.4263,59.446,59.0719,59.1113,193469.0
2021-07-29 15:00:00,60.03,60.21,59.99,60.15,258401.0,59.1014,59.2786,59.062,59.2196,258401.0
2021-07-29 15:30:00,60.15,60.36,60.1,60.31,682723.0,59.2196,59.4263,59.1703,59.3771,682723.0
2021-07-30 09:30:00,59.93,60.3,59.51,60.28,692081.0,59.003,59.3672,58.5895,59.3475,692081.0
2021-07-30 10:00:00,60.3,60.6,60.24,60.38,309612.0,59.3672,59.6626,59.3082,59.446,309612.0
2021-07-30 10:30:00,60.41,60.45,60.07,60.07,182358.0,59.4755,59.5149,59.1408,59.1408,182358.0
2021-07-30 11:00:00,60.08,60.1,59.83,59.93,119304.0,59.1506,59.1703,58.9045,59.003,119304.0
2021-07-30 11:30:00,59.94,59.97,59.82,59.97,132145.0,59.0128,59.0423,58.8947,59.0423,132145.0
2021-07-30 12:00:00,59.97,60.2,59.95,60.18,117952.0,59.0423,59.2688,59.0227,59.2491,117952.0
2021-07-30 12:30:00,60.18,60.35,60.16,60.3,194839.0,59.2491,59.4165,59.2294,59.3672,194839.0
2021-07-30 13:00:00,60.29,60.33,60.13,60.21,145342.0,59.3574,59.3968,59.1999,59.2786,145342.0
2021-07-30 13:30:00,60.21,60.4,60.18,60.39,169844.0,59.2786,59.4657,59.2491,59.4558,169844.0
2021-07-30 14:00:00,60.4,60.51,60.31,60.44,134741.0,59.4657,59.574,59.3771,59.5051,134741.0
2021-07-30 14:30:00,60.44,60.59,60.39,60.55,155397.0,59.5051,59.6528,59.4558,59.6134,155397.0
2021-07-30 15:00:00,60.55,60.59,60.42,60.45,134156.0,59.6134,59.6528,59.4854,59.5149,134156.0
2021-07-30 15:30:00,60.45,60.57,60.33,60.51,561197.0,59.5149,59.6331,59.3968,59.574,561197.0
2021-08-02 09:30:00,60.98,61.23,60.42,60.78,483595.0,60.0367,60.2829,59.4854,59.8398,483595.0
2021-08-02 10:00:00,60.77,61.0,60.4,60.94,308076.0,59.83,60.0564,59.4657,59.9973,308076.0
2021-08-02 10:30:00,60.96,61.42,60.96,61.34,320370.0,60.017,60.4699,60.017,60.3912,320370.0
2021-08-02 11:00:00,61.37,61.48,61.16,61.34,242255.0,60.4207,60.529,60.2139,60.3912,242255.0
2021-08-02 11:30:00,61.35,61.37,60.98,60.98,148920.0,60.401,60.4207,60.0367,60.0367,148920.0
2021-08-02 12:00:00,60.97,60.98,60.58,60.82,200956.0,60.0269,60.0367,59.6429,59.8792,200956.0
2021-08-02 12:30:00,60.83,60.94,60.74,60.82,100234.0,59.889,59.9973,59.8004,59.8792,100234.0
2021-08-02 13:00:00,60.83,61.03,60.83,60.95,72404.0,59.889,60.0859,59.889,60.0072,72404.0
2021-08-02 13:30:00,60.95,61.04,60.88,61.01,108424.0,60.0072,60.0958,59.9383,60.0663,108424.0
2021-08-02 14:00:00,61.0,61.2,60.95,60.99,273245.0,60.0564,60.2533,60.0072,60.0466,273245.0
2021-08-02 14:30:00,60.98,61.02,60.9,60.96,120776.0,60.0367,60.0761,59.958,60.017,120776.0
2021-08-02 15:00:00,60.95,60.99,60.64,60.67,145111.0,60.0072,60.0466,59.702,59.7315,145111.0
2021-08-02 15:30:00,60.67,60.75,60.45,60.57,497291.0,59.7315,59.8103,59.5149,59.6331,497291.0
2021-08-03 09:30:00,60.21,60.91,59.66,60.06,718235.0,59.2786,59.9678,58.7371,59.131,718235.0
2021-08-03 10:00:00,60.08,60.16,59.34,60.1,683627.0,59.1506,59.2294,58.4221,59.1703,683627.0
2021-08-03 10:30:00,60.1,60.13,59.77,59.8,280951.0,59.1703,59.1999,58.8454,58.875,280951.0
2021-08-03 11:00:00,59.78,59.92,59.54,59.82,214687.0,58.8553,58.9931,58.619,58.8947,214687.0
2021-08-03 11:30:00,59.82,60.72,59.8,60.6,348174.0,58.8947,59.7807,58.875,59.6626,348174.0
2021-08-03 12:00:00,60.59,60.72,60.55,60.61,165716.0,59.6528,59.7807,59.6134,59.6724,165716.0
2021-08-03 12:30:00,60.62,60.74,60.52,60.73,128511.0,59.6823,59.8004,59.5838,59.7906,128511.0
2021-08-03 13:00:00,60.74,60.95,60.63,60.71,183369.0,59.8004,60.0072,59.6921,59.7709,183369.0
2021-08-03 13:30:00,60.72,60.9,60.71,60.85,234345.0,59.7807,59.958,59.7709,59.9087,234345.0
2021-08-03 14:00:00,60.85,60.99,60.73,60.98,194876.0,59.9087,60.0466,59.7906,60.0367,194876.0
2021-08-03 14:30:00,60.98,60.98,60.79,60.87,140091.0,60.0367,60.0367,59.8497,59.9284,140091.0
2021-08-03 15:00:00,60.89,60.97,60.75,60.96,166088.0,59.9481,60.0269,59.8103,60.017,166088.0
2021-08-03 15:30:00,60.96,61.43,60.95,61.36,1030813.0,60.017,60.4798,60.0072,60.4108,1030813.0
2021-08-04 09:30:00,61.54,62.13,61.37,61.67,613448.0,60.5881,61.1689,60.4207,60.716,613448.0
2021-08-04 10:00:00,61.69,61.8,61.41,61.59,309094.0,60.7357,60.844,60.4601,60.6373,309094.0
2021-08-04 10:30:00,61.6,62.23,61.35,62.05,667626.0,60.6471,61.2674,60.401,61.0902,667626.0
2021-08-04 11:00:00,62.06,62.56,62.01,62.16,917906.0,61.1,61.5923,61.0508,61.1985,917906.0
2021-08-04 11:30:00,62.15,62.33,61.91,62.02,450972.0,61.1886,61.3658,60.9523,61.0606,450972.0
2021-08-04 12:00:00,62.03,62.41,61.89,62.4,455259.0,61.0705,61.4446,60.9326,61.4348,455259.0
2021-08-04 12:30:00,62.4,62.5,62.2,62.34,262707.0,61.4348,61.5332,61.2379,61.3757,262707.0
2021-08-04 13:00:00,62.32,62.62,62.31,62.53,741571.0,61.356,61.6514,61.3461,61.5627,741571.0
2021-08-04 13:30:00,62.54,62.54,62.27,62.38,328817.0,61.5726,61.5726,61.3068,61.4151,328817.0
2021-08-04 14:00:00,62.39,62.58,62.32,62.51,277240.0,61.4249,61.612,61.356,61.5431,277240.0
2021-08-04 14:30:00,62.51,62.57,62.14,62.17,270084.0,61.5431,61.6021,61.1788,61.2083,270084.0
2021-08-04 15:00:00,62.17,62.17,61.94,61.96,247061.0,61.2083,61.2083,60.9819,61.0016,247061.0
2021-08-04 15:30:00,61.96,62.0,61.79,61.89,924239.0,61.0016,61.0409,60.8342,60.9326,924239.0
2021-08-05 09:30:00,62.14,62.71,62.0,62.45,559434.0,61.1788,61.74,61.0409,61.484,559434.0
2021-08-05 10:00:00,62.45,62.45,61.42,61.7,304379.0,61.484,61.484,60.4699,60.7456,304379.0
2021-08-05 10:30:00,61.69,61.87,61.56,61.73,260225.0,60.7357,60.913,60.6078,60.7751,260225.0
2021-08-05 11:00:00,61.73,61.99,61.73,61.85,211616.0,60.7751,61.0311,60.7751,60.8933,211616.0
2021-08-05 11:30:00,61.86,61.96,61.57,61.75,185353.0,60.9031,61.0016,60.6176,60.7948,185353.0
2021-08-05 12:00:00,61.75,61.82,61.43,61.57,425352.0,60.7948,60.8637,60.4798,60.6176,425352.0
2021-08-05 12:30:00,61.57,61.57,61.33,61.4,213172.0,60.6176,60.6176,60.3813,60.4502,213172.0
2021-08-05 13:00:00,61.41,61.44,61.26,61.39,338008.0,60.4601,60.4896,60.3124,60.4404,338008.0
2021-08-05 13:30:00,61.39,61.51,61.32,61.48,98602.0,60.4404,60.5585,60.3715,60.529,98602.0
2021-08-05 14:00:00,61.48,61.49,61.04,61.06,281682.0,60.529,60.5388,60.0958,60.1155,281682.0
2021-08-05 14:30:00,61.05,61.12,61.0,61.02,209660.0,60.1056,60.1746,60.0564,60.0761,209660.0
2021-08-05 15:00:00,61.03,61.09,60.99,61.01,257595.0,60.0859,60.145,60.0466,60.0663,257595.0
2021-08-05 15:30:00,61.02,61.13,60.82,61.05,934190.0,60.0761,60.1844,59.8792,60.1056,934190.0
2021-08-06 09:30:00,60.49,60.89,60.38,60.48,394461.0,59.5543,59.9481,59.446,59.5445,394461.0
2021-08-06 10:00:00,60.5,60.9,60.4,60.88,228983.0,59.5641,59.958,59.4657,59.9383,228983.0
2021-08-06 10:30:00,60.88,61.0,60.61,60.7,195921.0,59.9383,60.0564,59.6724,59.7611,195921.0
2021-08-06 11:00:00,60.68,60.94,60.4,60.91,208419.0,59.7414,59.9973,59.4657,59.9678,208419.0
2021-08-06 11:30:00,60.89,61.04,60.85,61.04,176173.0,59.9481,60.0958,59.9087,60.0958,176173.0
2021-08-06 12:00:00,61.04,61.06,60.86,61.02,161046.0,60.0958,60.1155,59.9186,60.0761,161046.0
2021-08-06 12:30:00,61.01,61.02,60.67,60.8,182703.0,60.0663,60.0761,59.7315,59.8595,182703.0
2021-08-06 13:00:00,60.8,60.85,60.54,60.55,101386.0,59.8595,59.9087,59.6035,59.6134,101386.0
2021-08-06 13:30:00,60.55,60.63,60.42,60.54,125154.0,59.6134,59.6921,59.4854,59.6035,125154.0
2021-08-06 14:00:00,60.53,60.62,60.48,60.6,144995.0,59.5937,59.6823,59.5445,59.6626,144995.0
2021-08-06 14:30:00,60.6,60.64,60.53,60.54,126184.0,59.6626,59.702,59.5937,59.6035,126184.0
2021-08-06 15:00:00,60.54,60.76,60.48,60.65,156920.0,59.6035,59.8201,59.5445,59.7118,156920.0
2021-08-06 15:30:00,60.65,60.71,60.49,60.54,431439.0,59.7118,59.7709,59.5543,59.6035,431439.0
2021-08-09 09:30:00,61.06,61.09,60.06,60.43,326719.0,60.1155,60.145,59.131,59.4952,326719.0
2021-08-09 10:00:00,60.42,60.74,60.21,60.66,102933.0,59.4854,59.8004,59.2786,59.7217,102933.0
2021-08-09 10:30:00,60.67,60.71,60.47,60.54,101730.0,59.7315,59.7709,59.5346,59.6035,101730.0
2021-08-09 11:00:00,60.54,60.65,60.5,60.62,116977.0,59.6035,59.7118,59.5641,59.6823,116977.0
2021-08-09 11:30:00,60.63,60.85,60.58,60.85,66695.0,59.6921,59.9087,59.6429,59.9087,66695.0
2021-08-09 12:00:00,60.86,60.9,60.68,60.68,65239.0,59.9186,59.958,59.7414,59.7414,65239.0
2021-08-09 12:30:00,60.69,60.84,60.66,60.84,191641.0,59.7512,59.8989,59.7217,59.8989,191641.0
2021-08-09 13:00:00,60.83,60.86,60.7,60.71,60143.0,59.889,59.9186,59.7611,59.7709,60143.0
2021-08-09 13:30:00,60.73,60.77,60.65,60.74,53864.0,59.7906,59.83,59.7118,59.8004,53864.0
2021-08-09 14:00:00,60.74,60.81,60.63,60.81,102081.0,59.8004,59.8694,59.6921,59.8694,102081.0
2021-08-09 14:30:00,60.83,60.93,60.7,60.75,124187.0,59.889,59.9875,59.7611,59.8103,124187.0
2021-08-09 15:00:00,60.76,60.79,60.55,60.57,93664.0,59.8201,59.8497,59.6134,59.6331,93664.0
2021-08-09 15:30:00,60.6,60.66,60.43,60.47,374160.0,59.6626,59.7217,59.4952,59.5346,374160.0
2021-08-10 09:30:00,60.65,60.87,60.24,60.47,208612.0,59.7118,59.9284,59.3082,59.5346,208612.0
2021-08-10 10:00:00,60.46,60.54,60.18,60.21,149536.0,59.5248,59.6035,59.2491,59.2786,149536.0
2021-08-10 10:30:00,60.21,60.21,59.55,59.94,287603.0,59.2786,59.2786,58.6288,59.0128,287603.0
2021-08-10 11:00:00,59.94,60.28,59.82,60.24,170080.0,59.0128,59.3475,58.8947,59.3082,170080.0
2021-08-10 11:30:00,60.22,60.32,59.95,59.98,115046.0,59.2885,59.3869,59.0227,59.0522,115046.0
2021-08-10 12:00:00,60.02,60.22,60.01,60.06,269513.0,59.0916,59.2885,59.0817,59.131,269513.0
2021-08-10 12:30:00,60.06,60.07,59.76,59.78,161020.0,59.131,59.1408,58.8356,58.8553,161020.0
2021-08-10 13:00:00,59.78,59.98,59.74,59.97,175069.0,58.8553,59.0522,58.8159,59.0423,175069.0
2021-08-10 13:30:00,59.97,60.02,58.54,59.77,248064.0,59.0423,59.0916,57.6345,58.8454,248064.0
2021-08-10 14:00:00,59.77,59.81,59.47,59.71,206667.0,58.8454,58.8848,58.5501,58.7864,206667.0
2021-08-10 14:30:00,59.71,59.88,59.7,59.82,122100.0,58.7864,58.9537,58.7765,58.8947,122100.0
2021-08-10 15:00:00,59.82,59.89,59.8,59.89,130942.0,58.8947,58.9636,58.875,58.9636,130942.0
2021-08-10 15:30:00,59.9,59.95,59.61,59.76,516813.0,58.9734,59.0227,58.6879,58.8356,516813.0
2021-08-11 09:30:00,60.03,60.27,59.8,60.2,387670.0,59.1014,59.3377,58.875,59.2688,387670.0
2021-08-11 10:00:00,60.2,60.4,59.81,59.86,233439.0,59.2688,59.4657,58.8848,58.934,233439.0
2021-08-11 10:30:00,59.82,59.86,59.48,59.51,174596.0,58.8947,58.934,58.5599,58.5895,174596.0
2021-08-11 11:00:00,59.51,59.52,59.11,59.32,285522.0,58.5895,58.5993,58.1956,58.4024,285522.0
2021-08-11 11:30:00,59.33,59.51,59.11,59.29,168205.0,58.4122,58.5895,58.1956,58.3729,168205.0
2021-08-11 12:00:00,59.29,59.56,59.26,59.47,217540.0,58.3729,58.6387,58.3433,58.5501,217540.0
2021-08-11 12:30:00,59.47,59.61,59.42,59.43,186476.0,58.5501,58.6879,58.5009,58.5107,186476.0
2021-08-11 13:00:00,59.44,59.79,59.44,59.78,151069.0,58.5205,58.8651,58.5205,58.8553,151069.0
2021-08-11 13:30:00,59.77,59.79,59.45,59.45,113252.0,58.8454,58.8651,58.5304,58.5304,113252.0
2021-08-11 14:00:00,59.44,59.71,59.41,59.7,150373.0,58.5205,58.7864,58.491,58.7765,150373.0
2021-08-11 14:30:00,59.7,59.72,59.58,59.66,96281.0,58.7765,58.7962,58.6584,58.7371,96281.0
2021-08-11 15:00:00,59.66,59.67,59.54,59.58,174523.0,58.7371,58.747,58.619,58.6584,174523.0
2021-08-11 15:30:00,59.59,59.94,59.58,59.78,603106.0,58.6682,59.0128,58.6584,58.8553,603106.0
2021-08-12 09:30:00,59.0,59.4,58.76,58.96,467833.0,58.0873,58.4812,57.8511,58.048,467833.0
2021-08-12 10:00:00,58.97,59.13,58.61,59.09,727356.0,58.0578,58.2153,57.7034,58.176,727356.0
2021-08-12 10:30:00,59.09,59.47,59.09,59.41,235477.0,58.176,58.5501,58.176,58.491,235477.0
2021-08-12 11:00:00,59.39,59.56,59.26,59.53,180019.0,58.4713,58.6387,58.3433,58.6092,180019.0
2021-08-12 11:30:00,59.53,59.7,59.49,59.52,171118.0,58.6092,58.7765,58.5698,58.5993,171118.0
2021-08-12 12:00:00,59.49,59.52,59.34,59.37,111054.0,58.5698,58.5993,58.4221,58.4516,111054.0
2021-08-12 12:30:00,59.37,59.38,59.22,59.23,98765.0,58.4516,58.4615,58.3039,58.3138,98765.0
2021-08-12 13:00:00,59.24,59.35,59.15,59.2,158201.0,58.3236,58.4319,58.235,58.2843,158201.0
2021-08-12 13:30:00,59.2,59.35,59.19,59.31,97832.0,58.2843,58.4319,58.2744,58.3926,97832.0
2021-08-12 14:00:00,59.31,59.4,59.3,59.36,149523.0,58.3926,58.4812,58.3827,58.4418,149523.0
2021-08-12 14:30:00,59.35,59.65,59.34,59.64,111749.0,58.4319,58.7273,58.4221,58.7174,111749.0
2021-08-12 15:00:00,59.64,60.99,59.63,60.07,1543052.0,58.7174,60.0466,58.7076,59.1408,1543052.0
2021-08-12 15:30:00,60.07,60.24,59.8,59.83,948904.0,59.1408,59.3082,58.875,58.9045,948904.0
2021-08-13 09:30:00,59.83,59.92,59.51,59.62,284899.0,58.9045,58.9931,58.5895,58.6978,284899.0
2021-08-13 10:00:00,59.64,60.48,59.52,60.26,334274.0,58.7174,59.5445,58.5993,59.3279,334274.0
2021-08-13 10:30:00,60.26,60.36,60.09,60.11,178105.0,59.3279,59.4263,59.1605,59.1802,178105.0
2021-08-13 11:00:00,60.12,60.25,60.01,60.2,117785.0,59.19,59.318,59.0817,59.2688,117785.0
2021-08-13 11:30:00,60.2,60.28,60.15,60.19,103602.0,59.2688,59.3475,59.2196,59.2589,103602.0
2021-08-13 12:00:00,60.19,60.37,60.16,60.33,104963.0,59.2589,59.4362,59.2294,59.3968,104963.0
2021-08-13 12:30:00,60.33,60.43,60.26,60.43,103610.0,59.3968,59.4952,59.3279,59.4952,103610.0
2021-08-13 13:00:00,60.42,60.46,60.27,60.29,60571.0,59.4854,59.5248,59.3377,59.3574,60571.0
2021-08-13 13:30:00,60.3,60.3,60.16,60.21,117171.0,59.3672,59.3672,59.2294,59.2786,117171.0
2021-08-13 14:00:00,60.21,60.26,60.13,60.21,139523.0,59.2786,59.3279,59.1999,59.2786,139523.0
2021-08-13 14:30:00,60.22,60.29,60.09,60.25,128358.0,59.2885,59.3574,59.1605,59.318,128358.0
2021-08-13 15:00:00,60.25,60.35,60.23,60.32,91824.0,59.318,59.4165,59.2983,59.3869,91824.0
2021-08-13 15:30:00,60.33,60.42,60.19,60.4,404197.0,59.3968,59.4854,59.2589,59.4657,404197.0
2021-08-16 09:30:00,60.13,60.25,59.42,59.5,449086.0,59.1999,59.318,58.5009,58.5796,449086.0
2021-08-16 10:00:00,59.47,59.59,58.97,59.34,290459.0,58.5501,58.6682,58.0578,58.4221,290459.0
2021-08-16 10:30:00,59.34,59.55,59.17,59.26,253581.0,58.4221,58.6288,58.2547,58.3433,253581.0
2021-08-16 11:00:00,59.24,59.37,59.15,59.24,105503.0,58.3236,58.4516,58.235,58.3236,105503.0
2021-08-16 11:30:00,59.24,59.41,59.05,59.07,175432.0,58.3236,58.491,58.1366,58.1563,175432.0
2021-08-16 12:00:00,59.06,59.17,58.99,59.03,223960.0,58.1464,58.2547,58.0775,58.1169,223960.0
2021-08-16 12:30:00,59.02,59.03,58.7,58.89,474825.0,58.107,58.1169,57.792,57.9791,474825.0
2021-08-16 13:00:00,58.9,58.94,58.8,58.89,154724.0,57.9889,58.0283,57.8904,57.9791,154724.0
2021-08-16 13:30:00,58.89,59.08,58.89,58.93,162429.0,57.9791,58.1661,57.9791,58.0184,162429.0
2021-08-16 14:00:00,58.93,59.02,58.84,58.9,173837.0,58.0184,58.107,57.9298,57.9889,173837.0
2021-08-16 14:30:00,58.89,58.97,58.85,58.88,154399.0,57.9791,58.0578,57.9397,57.9692,154399.0
2021-08-16 15:00:00,58.88,58.96,58.8,58.96,218745.0,57.9692,58.048,57.8904,58.048,218745.0
2021-08-16 15:30:00,58.96,59.22,58.94,59.16,868521.0,58.048,58.3039,58.0283,58.2449,868521.0
2021-08-17 09:30:00,58.5,58.67,57.67,57.76,557238.0,57.5951,57.7625,56.7779,56.8665,557238.0
2021-08-17 10:00:00,57.75,58.54,57.6,58.51,308791.0,56.8567,57.6345,56.709,57.6049,308791.0
2021-08-17 10:30:00,58.51,58.78,58.35,58.48,221009.0,57.6049,57.8708,57.4474,57.5754,221009.0
2021-08-17 11:00:00,58.47,58.48,58.07,58.1,236546.0,57.5655,57.5754,57.1717,57.2013,236546.0
2021-08-17 11:30:00,58.1,58.36,57.92,57.97,221808.0,57.2013,57.4572,57.0241,57.0733,221808.0
2021-08-17 12:00:00,57.96,58.2,57.91,58.18,260900.0,57.0634,57.2997,57.0142,57.28,260900.0
2021-08-17 12:30:00,58.17,58.18,57.92,57.99,421150.0,57.2702,57.28,57.0241,57.093,421150.0
2021-08-17 13:00:00,57.99,58.32,57.97,58.29,260297.0,57.093,57.4179,57.0733,57.3883,260297.0
2021-08-17 13:30:00,58.29,58.29,57.93,58.1,175157.0,57.3883,57.3883,57.0339,57.2013,175157.0
2021-08-17 14:00:00,58.11,58.3,58.08,58.16,181950.0,57.2111,57.3982,57.1816,57.2603,181950.0
2021-08-17 14:30:00,58.17,58.41,58.12,58.37,219887.0,57.2702,57.5065,57.221,57.4671,219887.0
2021-08-17 15:00:00,58.38,58.51,58.36,58.44,247402.0,57.4769,57.6049,57.4572,57.536,247402.0
2021-08-17 15:30:00,58.45,58.64,58.38,58.52,901897.0,57.5459,57.7329,57.4769,57.6148,901897.0
2021-08-18 09:30:00,58.13,59.1,57.86,59.0,461704.0,57.2308,58.1858,56.965,58.0873,461704.0
2021-08-18 10:00:00,58.99,59.0,58.66,58.74,231961.0,58.0775,58.0873,57.7526,57.8314,231961.0
2021-08-18 10:30:00,58.73,58.8,58.54,58.64,291930.0,57.8215,57.8904,57.6345,57.7329,291930.0
2021-08-18 11:00:00,58.63,58.83,58.59,58.7,143583.0,57.7231,57.92,57.6837,57.792,143583.0
2021-08-18 11:30:00,58.7,58.7,58.5,58.58,85898.0,57.792,57.792,57.5951,57.6738,85898.0
2021-08-18 12:00:00,58.58,58.62,58.4,58.6,95206.0,57.6738,57.7132,57.4966,57.6935,95206.0
2021-08-18 12:30:00,58.62,58.73,58.61,58.67,76112.0,57.7132,57.8215,57.7034,57.7625,76112.0
2021-08-18 13:00:00,58.68,58.7,58.58,58.68,108182.0,57.7723,57.792,57.6738,57.7723,108182.0
2021-08-18 13:30:00,58.68,58.7,58.44,58.54,146678.0,57.7723,57.792,57.536,57.6345,146678.0
2021-08-18 14:00:00,58.54,58.85,58.25,58.6,180500.0,57.6345,57.9397,57.349,57.6935,180500.0
2021-08-18 14:30:00,58.58,58.69,58.49,58.64,96298.0,57.6738,57.7821,57.5852,57.7329,96298.0
2021-08-18 15:00:00,58.64,58.67,58.53,58.53,111726.0,57.7329,57.7625,57.6246,57.6246,111726.0
2021-08-18 15:30:00,58.52,58.52,57.77,57.85,594630.0,57.6148,57.6148,56.8764,56.9551,594630.0
2021-08-19 09:30:00,57.36,57.66,57.1,57.32,603315.0,56.4727,56.7681,56.2167,56.4333,603315.0
2021-08-19 10:00:00,57.29,58.27,57.29,58.21,470285.0,56.4038,57.3686,56.4038,57.3096,470285.0
2021-08-19 10:30:00,58.21,58.55,58.04,58.44,269710.0,57.3096,57.6443,57.1422,57.536,269710.0
2021-08-19 11:00:00,58.44,58.72,58.36,58.39,210793.0,57.536,57.8117,57.4572,57.4868,210793.0
2021-08-19 11:30:00,58.4,59.18,58.37,59.1,261333.0,57.4966,58.2646,57.4671,58.1858,261333.0
2021-08-19 12:00:00,59.09,59.24,58.95,59.16,256454.0,58.176,58.3236,58.0381,58.2449,256454.0
2021-08-19 12:30:00,59.16,59.43,59.14,59.4,181295.0,58.2449,58.5107,58.2252,58.4812,181295.0
2021-08-19 13:00:00,59.4,59.4,59.06,59.09,178169.0,58.4812,58.4812,58.1464,58.176,178169.0
2021-08-19 13:30:00,59.08,59.16,58.9,58.98,137380.0,58.1661,58.2449,57.9889,58.0677,137380.0
2021-08-19 14:00:00,59.0,59.11,58.63,58.64,104085.0,58.0873,58.1956,57.7231,57.7329,104085.0
2021-08-19 14:30:00,58.63,58.88,58.54,58.85,125365.0,57.7231,57.9692,57.6345,57.9397,125365.0
2021-08-19 15:00:00,58.86,59.13,58.86,59.11,159372.0,57.9495,58.2153,57.9495,58.1956,159372.0
2021-08-19 15:30:00,59.12,59.15,58.84,58.98,383696.0,58.2055,58.235,57.9298,58.0677,383696.0
2021-08-20 09:30:00,59.28,59.77,58.84,59.37,445944.0,58.363,58.8454,57.9298,58.4516,445944.0
2021-08-20 10:00:00,59.41,59.89,59.39,59.43,270066.0,58.491,58.9636,58.4713,58.5107,270066.0
2021-08-20 10:30:00,59.45,59.72,59.43,59.5,155679.0,58.5304,58.7962,58.5107,58.5796,155679.0
2021-08-20 11:00:00,59.5,59.51,59.21,59.28,130958.0,58.5796,58.5895,58.2941,58.363,130958.0
2021-08-20 11:30:00,59.29,59.38,58.76,58.84,162957.0,58.3729,58.4615,57.8511,57.9298,162957.0
2021-08-20 12:00:00,58.85,59.06,58.77,59.06,101405.0,57.9397,58.1464,57.8609,58.1464,101405.0
2021-08-20 12:30:00,59.08,59.27,59.05,59.27,162197.0,58.1661,58.3532,58.1366,58.3532,162197.0
2021-08-20 13:00:00,59.27,59.33,59.14,59.16,95711.0,58.3532,58.4122,58.2252,58.2449,95711.0
2021-08-20 13:30:00,59.16,59.19,58.99,59.0,84045.0,58.2449,58.2744,58.0775,58.0873,84045.0
2021-08-20 14:00:00,59.0,59.25,58.99,59.22,107655.0,58.0873,58.3335,58.0775,58.3039,107655.0
2021-08-20 14:30:00,59.22,59.45,59.15,59.44,146773.0,58.3039,58.5304,58.235,58.5205,146773.0
2021-08-20 15:00:00,59.44,59.66,59.39,59.64,233567.0,58.5205,58.7371,58.4713,58.7174,233567.0
2021-08-20 15:30:00,59.64,59.91,59.56,59.88,902236.0,58.7174,58.9833,58.6387,58.9537,902236.0
2021-08-23 09:30:00,60.7,61.14,60.34,60.78,695017.0,59.7611,60.1942,59.4066,59.8398,695017.0
2021-08-23 10:00:00,60.79,61.18,60.7,60.78,439105.0,59.8497,60.2336,59.7611,59.8398,439105.0
2021-08-23 10:30:00,60.78,61.23,60.76,61.12,246472.0,59.8398,60.2829,59.8201,60.1746,246472.0
2021-08-23 11:00:00,61.13,61.36,60.99,61.34,217000.0,60.1844,60.4108,60.0466,60.3912,217000.0
2021-08-23 11:30:00,61.35,61.64,61.29,61.64,180149.0,60.401,60.6865,60.3419,60.6865,180149.0
2021-08-23 12:00:00,61.63,61.72,61.45,61.58,365149.0,60.6767,60.7653,60.4995,60.6274,365149.0
2021-08-23 12:30:00,61.59,61.72,61.36,61.62,528717.0,60.6373,60.7653,60.4108,60.6668,528717.0
2021-08-23 13:00:00,61.62,61.7,61.53,61.55,292138.0,60.6668,60.7456,60.5782,60.5979,292138.0
2021-08-23 13:30:00,61.55,61.58,61.42,61.5,193915.0,60.5979,60.6274,60.4699,60.5487,193915.0
2021-08-23 14:00:00,61.5,61.78,61.5,61.77,197788.0,60.5487,60.8243,60.5487,60.8145,197788.0
2021-08-23 14:30:00,61.77,61.97,61.76,61.95,319065.0,60.8145,61.0114,60.8047,60.9917,319065.0
2021-08-23 15:00:00,61.95,61.96,61.73,61.84,368609.0,60.9917,61.0016,60.7751,60.8834,368609.0
2021-08-23 15:30:00,61.84,62.19,61.76,62.02,959793.0,60.8834,61.228,60.8047,61.0606,959793.0
2021-08-24 09:30:00,62.29,62.78,62.11,62.2,932502.0,61.3265,61.8089,61.1492,61.2379,932502.0
2021-08-24 10:00:00,62.19,62.39,61.93,62.27,404971.0,61.228,61.4249,60.972,61.3068,404971.0
2021-08-24 10:30:00,62.27,62.65,62.24,62.64,273985.0,61.3068,61.6809,61.2772,61.671,273985.0
2021-08-24 11:00:00,62.63,62.72,62.38,62.38,292272.0,61.6612,61.7498,61.4151,61.4151,292272.0
2021-08-24 11:30:00,62.39,62.52,62.27,62.48,311287.0,61.4249,61.5529,61.3068,61.5135,311287.0
2021-08-24 12:00:00,62.49,62.58,62.4,62.4,168571.0,61.5234,61.612,61.4348,61.4348,168571.0
2021-08-24 12:30:00,62.4,62.56,62.36,62.46,168911.0,61.4348,61.5923,61.3954,61.4938,168911.0
2021-08-24 13:00:00,62.46,62.61,62.41,62.48,159324.0,61.4938,61.6415,61.4446,61.5135,159324.0
2021-08-24 13:30:00,62.48,62.59,62.47,62.53,101956.0,61.5135,61.6218,61.5037,61.5627,101956.0
2021-08-24 14:00:00,62.53,62.8,62.51,62.78,193190.0,61.5627,61.8286,61.5431,61.8089,193190.0
2021-08-24 14:30:00,62.78,62.83,62.54,62.56,205688.0,61.8089,61.8581,61.5726,61.5923,205688.0
2021-08-24 15:00:00,62.55,62.69,62.48,62.66,154690.0,61.5824,61.7203,61.5135,61.6907,154690.0
2021-08-24 15:30:00,62.67,62.68,62.36,62.55,675010.0,61.7006,61.7104,61.3954,61.5824,675010.0
2021-08-25 09:30:00,62.78,63.34,62.74,63.01,857608.0,61.8089,62.3602,61.7695,62.0353,857608.0
2021-08-25 10:00:00,63.02,63.02,62.67,62.73,317996.0,62.0452,62.0452,61.7006,61.7597,317996.0
2021-08-25 10:30:00,62.75,62.9,62.46,62.59,354797.0,61.7793,61.927,61.4938,61.6218,354797.0
2021-08-25 11:00:00,62.59,63.02,62.51,62.99,203059.0,61.6218,62.0452,61.5431,62.0156,203059.0
2021-08-25 11:30:00,62.98,63.09,62.88,62.96,152854.0,62.0058,62.1141,61.9073,61.9861,152854.0
2021-08-25 12:00:00,62.95,63.08,62.87,63.01,156911.0,61.9762,62.1042,61.8975,62.0353,156911.0
2021-08-25 12:30:00,63.01,63.15,62.95,63.12,134107.0,62.0353,62.1732,61.9762,62.1436,134107.0
2021-08-25 13:00:00,63.12,63.18,63.0,63.17,109023.0,62.1436,62.2027,62.0255,62.1928,109023.0
2021-08-25 13:30:00,63.18,63.3,63.15,63.16,130840.0,62.2027,62.3208,62.1732,62.183,130840.0
2021-08-25 14:00:00,63.16,63.44,63.13,63.33,237001.0,62.183,62.4587,62.1535,62.3504,237001.0
2021-08-25 14:30:00,63.32,63.34,63.12,63.12,278841.0,62.3405,62.3602,62.1436,62.1436,278841.0
2021-08-25 15:00:00,63.13,63.23,63.04,63.09,240240.0,62.1535,62.2519,62.0649,62.1141,240240.0
2021-08-25 15:30:00,63.09,63.31,63.0,63.19,861901.0,62.1141,62.3307,62.0255,62.2125,861901.0
2021-08-26 09:30:00,63.5,63.93,62.98,63.91,668403.0,62.5177,62.9411,62.0058,62.9214,668403.0
2021-08-26 10:00:00,63.9,64.07,62.83,63.09,515267.0,62.9116,63.0789,61.8581,62.1141,515267.0
2021-08-26 10:30:00,63.1,63.3,63.05,63.19,496117.0,62.1239,62.3208,62.0747,62.2125,496117.0
2021-08-26 11:00:00,63.19,63.51,62.9,63.5,345492.0,62.2125,62.5276,61.927,62.5177,345492.0
2021-08-26 11:30:00,63.52,63.68,63.38,63.62,197455.0,62.5374,62.695,62.3996,62.6359,197455.0
2021-08-26 12:00:00,63.62,63.76,63.56,63.64,223254.0,62.6359,62.7737,62.5768,62.6556,223254.0
2021-08-26 12:30:00,63.63,63.64,63.45,63.48,193521.0,62.6457,62.6556,62.4685,62.4981,193521.0
2021-08-26 13:00:00,63.48,63.48,63.26,63.34,147924.0,62.4981,62.4981,62.2815,62.3602,147924.0
2021-08-26 13:30:00,63.35,63.64,63.26,63.55,238035.0,62.3701,62.6556,62.2815,62.567,238035.0
2021-08-26 14:00:00,63.55,63.6,63.37,63.55,222755.0,62.567,62.6162,62.3898,62.567,222755.0
2021-08-26 14:30:00,63.55,63.58,63.27,63.28,222879.0,62.567,62.5965,62.2913,62.3011,222879.0
2021-08-26 15:00:00,63.29,63.29,62.94,63.16,387336.0,62.311,62.311,61.9664,62.183,387336.0
2021-08-26 15:30:00,63.17,63.3,63.03,63.23,823138.0,62.1928,62.3208,62.055,62.2519,823138.0
2021-08-27 09:30:00,61.59,62.24,60.08,60.85,2564467.0,60.6373,61.2772,59.1506,59.9087,2564467.0
2021-08-27 10:00:00,60.87,61.39,60.32,60.98,1259778.0,59.9284,60.4404,59.3869,60.0367,1259778.0
2021-08-27 10:30:00,61.0,61.9,60.89,61.23,992380.0,60.0564,60.9425,59.9481,60.2829,992380.0
2021-08-27 11:00:00,61.23,61.27,60.71,60.71,805304.0,60.2829,60.3222,59.7709,59.7709,805304.0
2021-08-27 11:30:00,60.74,61.2,60.6,61.08,669222.0,59.8004,60.2533,59.6626,60.1352,669222.0
2021-08-27 12:00:00,61.08,61.45,61.02,61.14,1034756.0,60.1352,60.4995,60.0761,60.1942,1034756.0
2021-08-27 12:30:00,61.14,61.48,61.12,61.4,551619.0,60.1942,60.529,60.1746,60.4502,551619.0
2021-08-27 13:00:00,61.39,61.41,61.23,61.26,482154.0,60.4404,60.4601,60.2829,60.3124,482154.0
2021-08-27 13:30:00,61.26,61.48,61.23,61.45,384793.0,60.3124,60.529,60.2829,60.4995,384793.0
2021-08-27 14:00:00,61.44,61.44,61.17,61.26,371959.0,60.4896,60.4896,60.2238,60.3124,371959.0
2021-08-27 14:30:00,61.26,61.4,61.07,61.35,318584.0,60.3124,60.4502,60.1253,60.401,318584.0
2021-08-27 15:00:00,61.36,61.65,61.35,61.64,530791.0,60.4108,60.6964,60.401,60.6865,530791.0
2021-08-27 15:30:00,61.64,61.72,61.19,61.34,1281793.0,60.6865,60.7653,60.2435,60.3912,1281793.0
2021-08-30 09:30:00,61.57,63.07,61.5,61.82,1109091.0,60.6176,62.0944,60.5487,60.8637,1109091.0
2021-08-30 10:00:00,61.84,62.03,61.55,61.79,244111.0,60.8834,61.0705,60.5979,60.8342,244111.0
2021-08-30 10:30:00,61.8,62.07,61.71,61.77,173765.0,60.844,61.1099,60.7554,60.8145,173765.0
2021-08-30 11:00:00,61.78,61.91,61.55,61.59,239261.0,60.8243,60.9523,60.5979,60.6373,239261.0
2021-08-30 11:30:00,61.58,62.02,61.48,61.88,647629.0,60.6274,61.0606,60.529,60.9228,647629.0
2021-08-30 12:00:00,61.88,61.93,61.65,61.75,233697.0,60.9228,60.972,60.6964,60.7948,233697.0
2021-08-30 12:30:00,61.75,61.87,61.64,61.67,196489.0,60.7948,60.913,60.6865,60.716,196489.0
2021-08-30 13:00:00,61.68,61.85,61.63,61.77,214882.0,60.7259,60.8933,60.6767,60.8145,214882.0
2021-08-30 13:30:00,61.77,61.86,61.69,61.83,141254.0,60.8145,60.9031,60.7357,60.8736,141254.0
2021-08-30 14:00:00,61.83,61.96,61.75,61.93,182471.0,60.8736,61.0016,60.7948,60.972,182471.0
2021-08-30 14:30:00,61.93,62.02,61.84,61.96,173525.0,60.972,61.0606,60.8834,61.0016,173525.0
2021-08-30 15:00:00,61.97,62.03,61.91,61.96,209621.0,61.0114,61.0705,60.9523,61.0016,209621.0
2021-08-30 15:30:00,61.96,62.1,61.9,61.96,1026979.0,61.0016,61.1394,60.9425,61.0016,1026979.0
2021-08-31 09:30:00,62.0,62.05,61.2,61.2,375474.0,61.0409,61.0902,60.2533,60.2533,375474.0
2021-08-31 10:00:00,61.18,61.82,61.18,61.7,177316.0,60.2336,60.8637,60.2336,60.7456,177316.0
2021-08-31 10:30:00,61.7,61.99,61.63,61.9,165751.0,60.7456,61.0311,60.6767,60.9425,165751.0
2021-08-31 11:00:00,61.89,61.99,61.71,61.79,89697.0,60.9326,61.0311,60.7554,60.8342,89697.0
2021-08-31 11:30:00,61.82,61.94,61.75,61.92,64724.0,60.8637,60.9819,60.7948,60.9622,64724.0
2021-08-31 12:00:00,61.94,61.94,61.68,61.83,125725.0,60.9819,60.9819,60.7259,60.8736,125725.0
2021-08-31 12:30:00,61.82,61.96,61.79,61.95,98323.0,60.8637,61.0016,60.8342,60.9917,98323.0
2021-08-31 13:00:00,61.95,61.96,61.67,61.75,98552.0,60.9917,61.0016,60.716,60.7948,98552.0
2021-08-31 13:30:00,61.74,61.75,61.56,61.62,210166.0,60.785,60.7948,60.6078,60.6668,210166.0
2021-08-31 14:00:00,61.64,61.84,61.62,61.74,106582.0,60.6865,60.8834,60.6668,60.785,106582.0
2021-08-31 14:30:00,61.73,61.83,61.71,61.8,71897.0,60.7751,60.8736,60.7554,60.844,71897.0
2021-08-31 15:00:00,61.79,61.8,61.28,61.34,196593.0,60.8342,60.844,60.3321,60.3912,196593.0
2021-08-31 15:30:00,61.34,61.57,61.11,61.22,967836.0,60.3912,60.6176,60.1647,60.273,967836.0
2021-09-01 09:30:00,61.62,61.7,61.02,61.05,287945.0,60.6668,60.7456,60.0761,60.1056,287945.0
2021-09-01 10:00:00,61.07,61.23,60.89,61.05,235232.0,60.1253,60.2829,59.9481,60.1056,235232.0
2021-09-01 10:30:00,61.07,61.28,60.98,61.13,212110.0,60.1253,60.3321,60.0367,60.1844,212110.0
2021-09-01 11:00:00,61.13,61.2,60.95,60.95,190014.0,60.1844,60.2533,60.0072,60.0072,190014.0
2021-09-01 11:30:00,60.96,61.0,60.75,60.85,141081.0,60.017,60.0564,59.8103,59.9087,141081.0
2021-09-01 12:00:00,60.85,61.1,60.8,61.09,209064.0,59.9087,60.1549,59.8595,60.145,209064.0
2021-09-01 12:30:00,61.09,61.16,60.98,60.98,147367.0,60.145,60.2139,60.0367,60.0367,147367.0
2021-09-01 13:00:00,60.98,61.05,60.88,60.95,205094.0,60.0367,60.1056,59.9383,60.0072,205094.0
2021-09-01 13:30:00,60.95,60.99,60.85,60.88,210984.0,60.0072,60.0466,59.9087,59.9383,210984.0
2021-09-01 14:00:00,60.87,60.87,60.67,60.76,272381.0,59.9284,59.9284,59.7315,59.8201,272381.0
2021-09-01 14:30:00,60.76,60.78,60.6,60.76,232492.0,59.8201,59.8398,59.6626,59.8201,232492.0
2021-09-01 15:00:00,60.76,61.04,60.69,61.0,251960.0,59.8201,60.0958,59.7512,60.0564,251960.0
2021-09-01 15:30:00,61.01,61.1,60.64,60.69,952130.0,60.0663,60.1549,59.702,59.7512,952130.0
2021-09-02 09:30:00,61.02,61.33,60.78,61.11,290959.0,60.0761,60.3813,59.8398,60.1647,290959.0
2021-09-02 10:00:00,61.11,61.29,61.04,61.25,169717.0,60.1647,60.3419,60.0958,60.3025,169717.0
2021-09-02 10:30:00,61.26,61.46,61.23,61.34,106557.0,60.3124,60.5093,60.2829,60.3912,106557.0
2021-09-02 11:00:00,61.35,61.46,61.32,61.46,105513.0,60.401,60.5093,60.3715,60.5093,105513.0
2021-09-02 11:30:00,61.47,61.5,61.16,61.16,104219.0,60.5191,60.5487,60.2139,60.2139,104219.0
2021-09-02 12:00:00,61.17,61.23,60.98,61.04,141819.0,60.2238,60.2829,60.0367,60.0958,141819.0
2021-09-02 12:30:00,61.04,61.29,61.03,61.29,78052.0,60.0958,60.3419,60.0859,60.3419,78052.0
2021-09-02 13:00:00,61.29,61.29,61.16,61.17,77900.0,60.3419,60.3419,60.2139,60.2238,77900.0
2021-09-02 13:30:00,61.17,61.24,61.11,61.14,77710.0,60.2238,60.2927,60.1647,60.1942,77710.0
2021-09-02 14:00:00,61.12,61.12,61.0,61.07,95090.0,60.1746,60.1746,60.0564,60.1253,95090.0
2021-09-02 14:30:00,61.07,61.24,61.02,61.21,77882.0,60.1253,60.2927,60.0761,60.2632,77882.0
2021-09-02 15:00:00,61.21,61.28,61.16,61.19,85913.0,60.2632,60.3321,60.2139,60.2435,85913.0
2021-09-02 15:30:00,61.2,61.34,61.1,61.33,376579.0,60.2533,60.3912,60.1549,60.3813,376579.0
2021-09-03 09:30:00,61.0,62.05,61.0,61.99,305695.0,60.0564,61.0902,60.0564,61.0311,305695.0
2021-09-03 10:00:00,62.01,62.2,61.81,61.86,265323.0,61.0508,61.2379,60.8539,60.9031,265323.0
2021-09-03 10:30:00,61.85,61.86,61.48,61.73,111048.0,60.8933,60.9031,60.529,60.7751,111048.0
2021-09-03 11:00:00,61.73,61.86,61.64,61.67,86729.0,60.7751,60.9031,60.6865,60.716,86729.0
2021-09-03 11:30:00,61.68,61.72,61.49,61.5,102026.0,60.7259,60.7653,60.5388,60.5487,102026.0
2021-09-03 12:00:00,61.48,61.65,61.44,61.65,83984.0,60.529,60.6964,60.4896,60.6964,83984.0
2021-09-03 12:30:00,61.66,61.69,61.57,61.68,48193.0,60.7062,60.7357,60.6176,60.7259,48193.0
2021-09-03 13:00:00,61.69,61.78,61.67,61.68,57913.0,60.7357,60.8243,60.716,60.7259,57913.0
2021-09-03 13:30:00,61.68,61.73,61.61,61.71,58854.0,60.7259,60.7751,60.657,60.7554,58854.0
2021-09-03 14:00:00,61.72,61.74,61.55,61.58,49208.0,60.7653,60.785,60.5979,60.6274,49208.0
2021-09-03 14:30:00,61.56,61.59,61.47,61.58,49981.0,60.6078,60.6373,60.5191,60.6274,49981.0
2021-09-03 15:00:00,61.59,61.73,61.56,61.62,91636.0,60.6373,60.7751,60.6078,60.6668,91636.0
2021-09-03 15:30:00,61.63,61.69,61.48,61.5,281674.0,60.6767,60.7357,60.529,60.5487,281674.0
2021-09-07 09:30:00,61.73,61.85,61.32,61.43,234253.0,60.7751,60.8933,60.3715,60.4798,234253.0
2021-09-07 10:00:00,61.42,61.81,61.27,61.78,172531.0,60.4699,60.8539,60.3222,60.8243,172531.0
2021-09-07 10:30:00,61.76,62.04,61.67,61.98,202695.0,60.8047,61.0803,60.716,61.0213,202695.0
2021-09-07 11:00:00,61.98,61.99,61.5,61.71,140568.0,61.0213,61.0311,60.5487,60.7554,140568.0
2021-09-07 11:30:00,61.71,61.77,61.46,61.47,81038.0,60.7554,60.8145,60.5093,60.5191,81038.0
2021-09-07 12:00:00,61.47,61.65,61.42,61.6,145352.0,60.5191,60.6964,60.4699,60.6471,145352.0
2021-09-07 12:30:00,61.6,61.64,61.52,61.55,82569.0,60.6471,60.6865,60.5684,60.5979,82569.0
2021-09-07 13:00:00,61.55,61.57,61.42,61.48,67442.0,60.5979,60.6176,60.4699,60.529,67442.0
2021-09-07 13:30:00,61.48,61.52,61.45,61.45,69944.0,60.529,60.5684,60.4995,60.4995,69944.0
2021-09-07 14:00:00,61.45,61.47,61.36,61.36,72057.0,60.4995,60.5191,60.4108,60.4108,72057.0
2021-09-07 14:30:00,61.36,61.39,61.23,61.34,102268.0,60.4108,60.4404,60.2829,60.3912,102268.0
2021-09-07 15:00:00,61.35,61.38,61.28,61.33,96113.0,60.401,60.4305,60.3321,60.3813,96113.0
2021-09-07 15:30:00,61.33,61.44,61.21,61.21,367490.0,60.3813,60.4896,60.2632,60.2632,367490.0
2021-09-08 09:30:00,60.87,61.34,60.51,60.61,212203.0,59.9284,60.3912,59.574,59.6724,212203.0
2021-09-08 10:00:00,60.63,60.87,60.49,60.51,135441.0,59.6921,59.9284,59.5543,59.574,135441.0
2021-09-08 10:30:00,60.51,60.54,59.96,60.12,275302.0,59.574,59.6035,59.0325,59.19,275302.0
2021-09-08 11:00:00,60.1,60.42,60.1,60.38,191470.0,59.1703,59.4854,59.1703,59.446,191470.0
2021-09-08 11:30:00,60.37,60.38,59.9,60.0,145509.0,59.4362,59.446,58.9734,59.0719,145509.0
2021-09-08 12:00:00,60.0,60.36,59.93,60.36,129300.0,59.0719,59.4263,59.003,59.4263,129300.0
2021-09-08 12:30:00,60.36,60.38,60.27,60.32,63501.0,59.4263,59.446,59.3377,59.3869,63501.0
2021-09-08 13:00:00,60.34,60.42,60.16,60.39,81927.0,59.4066,59.4854,59.2294,59.4558,81927.0
2021-09-08 13:30:00,60.4,60.47,60.32,60.33,82898.0,59.4657,59.5346,59.3869,59.3968,82898.0
2021-09-08 14:00:00,60.33,60.52,60.27,60.33,90702.0,59.3968,59.5838,59.3377,59.3968,90702.0
2021-09-08 14:30:00,60.31,60.42,60.28,60.42,78131.0,59.3771,59.4854,59.3475,59.4854,78131.0
2021-09-08 15:00:00,60.42,60.49,60.36,60.45,85947.0,59.4854,59.5543,59.4263,59.5149,85947.0
2021-09-08 15:30:00,60.45,60.51,60.33,60.37,548842.0,59.5149,59.574,59.3968,59.4362,548842.0
2021-09-09 09:30:00,60.52,61.23,60.5,61.09,352855.0,59.5838,60.2829,59.5641,60.145,352855.0
2021-09-09 10:00:00,61.11,61.53,61.04,61.49,196078.0,60.1647,60.5782,60.0958,60.5388,196078.0
2021-09-09 10:30:00,61.51,61.65,61.45,61.52,144546.0,60.5585,60.6964,60.4995,60.5684,144546.0
2021-09-09 11:00:00,61.52,61.79,61.52,61.58,166096.0,60.5684,60.8342,60.5684,60.6274,166096.0
2021-09-09 11:30:00,61.58,61.76,61.56,61.75,97360.0,60.6274,60.8047,60.6078,60.7948,97360.0
2021-09-09 12:00:00,61.75,61.85,61.52,61.67,120103.0,60.7948,60.8933,60.5684,60.716,120103.0
2021-09-09 12:30:00,61.67,61.75,61.55,61.62,115788.0,60.716,60.7948,60.5979,60.6668,115788.0
2021-09-09 13:00:00,61.63,61.72,61.33,61.43,106803.0,60.6767,60.7653,60.3813,60.4798,106803.0
2021-09-09 13:30:00,61.43,61.5,61.3,61.48,122953.0,60.4798,60.5487,60.3518,60.529,122953.0
2021-09-09 14:00:00,61.48,61.62,61.36,61.59,145331.0,60.529,60.6668,60.4108,60.6373,145331.0
2021-09-09 14:30:00,61.59,61.59,61.32,61.44,178648.0,60.6373,60.6373,60.3715,60.4896,178648.0
2021-09-09 15:00:00,61.45,61.64,61.44,61.49,120170.0,60.4995,60.6865,60.4896,60.5388,120170.0
2021-09-09 15:30:00,61.49,61.51,61.18,61.25,383474.0,60.5388,60.5585,60.2336,60.3025,383474.0
2021-09-10 09:30:00,61.92,62.6,61.83,62.54,495138.0,60.9622,61.6317,60.8736,61.5726,495138.0
2021-09-10 10:00:00,62.56,62.6,61.92,61.95,235555.0,61.5923,61.6317,60.9622,60.9917,235555.0
2021-09-10 10:30:00,61.95,61.96,61.62,61.79,202676.0,60.9917,61.0016,60.6668,60.8342,202676.0
2021-09-10 11:00:00,61.78,62.02,61.6,61.85,282214.0,60.8243,61.0606,60.6471,60.8933,282214.0
2021-09-10 11:30:00,61.83,62.02,61.83,61.99,195157.0,60.8736,61.0606,60.8736,61.0311,195157.0
2021-09-10 12:00:00,61.97,62.16,61.93,62.09,143116.0,61.0114,61.1985,60.972,61.1296,143116.0
2021-09-10 12:30:00,62.09,62.16,62.02,62.11,198157.0,61.1296,61.1985,61.0606,61.1492,198157.0
2021-09-10 13:00:00,62.12,62.38,62.09,62.23,176999.0,61.1591,61.4151,61.1296,61.2674,176999.0
2021-09-10 13:30:00,62.23,62.25,62.16,62.18,132430.0,61.2674,61.2871,61.1985,61.2182,132430.0
2021-09-10 14:00:00,62.19,62.29,62.01,62.01,132388.0,61.228,61.3265,61.0508,61.0508,132388.0
2021-09-10 14:30:00,62.01,62.02,61.74,61.77,129768.0,61.0508,61.0606,60.785,60.8145,129768.0
2021-09-10 15:00:00,61.75,61.76,61.37,61.38,169863.0,60.7948,60.8047,60.4207,60.4305,169863.0
2021-09-10 15:30:00,61.37,61.44,61.12,61.19,529208.0,60.4207,60.4896,60.1746,60.2435,529208.0
2021-09-13 09:30:00,61.89,62.04,61.42,61.55,609998.0,60.9326,61.0803,60.4699,60.5979,609998.0
2021-09-13 10:00:00,61.55,61.7,61.06,61.18,345570.0,60.5979,60.7456,60.1155,60.2336,345570.0
2021-09-13 10:30:00,61.18,61.74,61.05,61.58,216551.0,60.2336,60.785,60.1056,60.6274,216551.0
2021-09-13 11:00:00,61.6,61.69,61.11,61.43,185909.0,60.6471,60.7357,60.1647,60.4798,185909.0
2021-09-13 11:30:00,61.46,61.71,61.46,61.54,166826.0,60.5093,60.7554,60.5093,60.5881,166826.0
2021-09-13 12:00:00,61.55,61.87,61.47,61.79,130909.0,60.5979,60.913,60.5191,60.8342,130909.0
2021-09-13 12:30:00,61.79,62.07,61.71,62.05,138932.0,60.8342,61.1099,60.7554,61.0902,138932.0
2021-09-13 13:00:00,62.05,62.13,61.79,61.83,119328.0,61.0902,61.1689,60.8342,60.8736,119328.0
2021-09-13 13:30:00,61.85,61.85,61.74,61.77,95697.0,60.8933,60.8933,60.785,60.8145,95697.0
2021-09-13 14:00:00,61.77,61.99,61.67,61.72,102189.0,60.8145,61.0311,60.716,60.7653,102189.0
2021-09-13 14:30:00,61.72,61.78,61.55,61.73,320054.0,60.7653,60.8243,60.5979,60.7751,320054.0
2021-09-13 15:00:00,61.73,62.02,61.53,62.02,348824.0,60.7751,61.0606,60.5782,61.0606,348824.0
2021-09-13 15:30:00,62.01,62.46,61.94,62.37,995591.0,61.0508,61.4938,60.9819,61.4052,995591.0
2021-09-14 09:30:00,62.6,63.03,62.22,62.27,382013.0,61.6317,62.055,61.2575,61.3068,382013.0
2021-09-14 10:00:00,62.27,62.27,61.94,62.04,125434.0,61.3068,61.3068,60.9819,61.0803,125434.0
2021-09-14 10:30:00,62.05,62.17,61.86,62.07,87852.0,61.0902,61.2083,60.9031,61.1099,87852.0
2021-09-14 11:00:00,62.06,62.4,62.06,62.4,145467.0,61.1,61.4348,61.1,61.4348,145467.0
2021-09-14 11:30:00,62.4,62.7,62.39,62.67,141394.0,61.4348,61.7301,61.4249,61.7006,141394.0
2021-09-14 12:00:00,62.67,62.76,62.48,62.55,98160.0,61.7006,61.7892,61.5135,61.5824,98160.0
2021-09-14 12:30:00,62.54,62.59,62.37,62.44,81883.0,61.5726,61.6218,61.4052,61.4741,81883.0
2021-09-14 13:00:00,62.44,62.53,62.24,62.42,60549.0,61.4741,61.5627,61.2772,61.4544,60549.0
2021-09-14 13:30:00,62.41,62.55,62.33,62.53,52735.0,61.4446,61.5824,61.3658,61.5627,52735.0
2021-09-14 14:00:00,62.53,62.64,62.25,62.26,77761.0,61.5627,61.671,61.2871,61.2969,77761.0
2021-09-14 14:30:00,62.25,62.3,62.06,62.2,169888.0,61.2871,61.3363,61.1,61.2379,169888.0
2021-09-14 15:00:00,62.2,62.2,61.88,62.0,207930.0,61.2379,61.2379,60.9228,61.0409,207930.0
2021-09-14 15:30:00,62.0,62.31,61.93,62.3,433324.0,61.0409,61.3461,60.972,61.3363,433324.0
2021-09-15 09:30:00,62.32,62.38,61.83,62.07,221974.0,61.356,61.4151,60.8736,61.1099,221974.0
2021-09-15 10:00:00,62.08,62.5,61.89,62.12,122211.0,61.1197,61.5332,60.9326,61.1591,122211.0
2021-09-15 10:30:00,62.09,62.43,61.93,62.16,98837.0,61.1296,61.4643,60.972,61.1985,98837.0
2021-09-15 11:00:00,62.17,62.49,62.11,62.39,64083.0,61.2083,61.5234,61.1492,61.4249,64083.0
2021-09-15 11:30:00,62.38,62.44,62.19,62.44,81625.0,61.4151,61.4741,61.228,61.4741,81625.0
2021-09-15 12:00:00,62.44,62.48,62.3,62.4,79196.0,61.4741,61.5135,61.3363,61.4348,79196.0
2021-09-15 12:30:00,62.41,62.7,62.41,62.68,126328.0,61.4446,61.7301,61.4446,61.7104,126328.0
2021-09-15 13:00:00,62.67,62.73,62.56,62.69,132650.0,61.7006,61.7597,61.5923,61.7203,132650.0
2021-09-15 13:30:00,62.69,62.86,62.64,62.76,146050.0,61.7203,61.8876,61.671,61.7892,146050.0
2021-09-15 14:00:00,62.75,62.94,62.72,62.72,540825.0,61.7793,61.9664,61.7498,61.7498,540825.0
2021-09-15 14:30:00,62.73,62.77,62.54,62.54,225840.0,61.7597,61.799,61.5726,61.5726,225840.0
2021-09-15 15:00:00,62.54,62.55,62.35,62.36,194803.0,61.5726,61.5824,61.3855,61.3954,194803.0
2021-09-15 15:30:00,62.36,62.48,62.27,62.46,736785.0,61.3954,61.5135,61.3068,61.4938,736785.0
2021-09-16 09:30:00,61.92,62.11,61.63,61.95,202966.0,60.9622,61.1492,60.6767,60.9917,202966.0
2021-09-16 10:00:00,61.95,62.32,61.77,62.28,190545.0,60.9917,61.356,60.8145,61.3166,190545.0
2021-09-16 10:30:00,62.29,62.44,62.18,62.21,118249.0,61.3265,61.4741,61.2182,61.2477,118249.0
2021-09-16 11:00:00,62.2,62.32,61.95,62.1,123824.0,61.2379,61.356,60.9917,61.1394,123824.0
2021-09-16 11:30:00,62.09,62.29,62.05,62.1,101527.0,61.1296,61.3265,61.0902,61.1394,101527.0
2021-09-16 12:00:00,62.12,62.47,62.03,62.25,153605.0,61.1591,61.5037,61.0705,61.2871,153605.0
2021-09-16 12:30:00,62.28,62.64,62.28,62.54,156407.0,61.3166,61.671,61.3166,61.5726,156407.0
2021-09-16 13:00:00,62.52,62.64,62.4,62.61,83304.0,61.5529,61.671,61.4348,61.6415,83304.0
2021-09-16 13:30:00,62.61,63.0,62.54,63.0,144091.0,61.6415,62.0255,61.5726,62.0255,144091.0
2021-09-16 14:00:00,63.0,63.17,62.9,63.1,489610.0,62.0255,62.1928,61.927,62.1239,489610.0
2021-09-16 14:30:00,63.11,63.26,63.05,63.21,211154.0,62.1338,62.2815,62.0747,62.2322,211154.0
2021-09-16 15:00:00,63.22,63.33,63.14,63.15,196937.0,62.2421,62.3504,62.1633,62.1732,196937.0
2021-09-16 15:30:00,63.14,63.33,63.11,63.23,624935.0,62.1633,62.3504,62.1338,62.2519,624935.0
2021-09-17 09:30:00,63.14,63.14,62.18,62.34,641595.0,62.1633,62.1633,61.2182,61.3757,641595.0
2021-09-17 10:00:00,62.35,62.38,61.76,61.95,333719.0,61.3855,61.4151,60.8047,60.9917,333719.0
2021-09-17 10:30:00,61.93,62.12,61.79,62.02,354095.0,60.972,61.1591,60.8342,61.0606,354095.0
2021-09-17 11:00:00,61.99,62.35,61.75,62.17,232828.0,61.0311,61.3855,60.7948,61.2083,232828.0
2021-09-17 11:30:00,62.15,62.39,61.9,62.21,136290.0,61.1886,61.4249,60.9425,61.2477,136290.0
2021-09-17 12:00:00,62.2,62.47,62.2,62.43,164500.0,61.2379,61.5037,61.2379,61.4643,164500.0
2021-09-17 12:30:00,62.44,62.64,62.4,62.5,163302.0,61.4741,61.671,61.4348,61.5332,163302.0
2021-09-17 13:00:00,62.51,62.52,62.21,62.29,163286.0,61.5431,61.5529,61.2477,61.3265,163286.0
2021-09-17 13:30:00,62.3,62.36,62.11,62.18,266628.0,61.3363,61.3954,61.1492,61.2182,266628.0
2021-09-17 14:00:00,62.19,62.36,62.09,62.09,351705.0,61.228,61.3954,61.1296,61.1296,351705.0
2021-09-17 14:30:00,62.09,62.12,61.93,62.05,409673.0,61.1296,61.1591,60.972,61.0902,409673.0
2021-09-17 15:00:00,62.06,62.42,62.06,62.22,415783.0,61.1,61.4544,61.1,61.2575,415783.0
2021-09-17 15:30:00,62.22,62.38,61.74,62.1,1139395.0,61.2575,61.4151,60.785,61.1394,1139395.0
2021-09-20 09:30:00,60.8,60.8,60.16,60.67,521858.0,59.8595,59.8595,59.2294,59.7315,521858.0
2021-09-20 10:00:00,60.66,61.24,60.59,60.89,321667.0,59.7217,60.2927,59.6528,59.9481,321667.0
2021-09-20 10:30:00,60.9,60.94,60.44,60.46,185089.0,59.958,59.9973,59.5051,59.5248,185089.0
2021-09-20 11:00:00,60.42,60.58,60.28,60.49,205838.0,59.4854,59.6429,59.3475,59.5543,205838.0
2021-09-20 11:30:00,60.48,60.52,59.95,60.03,191903.0,59.5445,59.5838,59.0227,59.1014,191903.0
2021-09-20 12:00:00,60.03,60.06,59.71,59.87,299234.0,59.1014,59.131,58.7864,58.9439,299234.0
2021-09-20 12:30:00,59.85,59.89,59.67,59.72,222322.0,58.9242,58.9636,58.747,58.7962,222322.0
2021-09-20 13:00:00,59.73,60.04,59.61,60.04,289785.0,58.8061,59.1113,58.6879,59.1113,289785.0
2021-09-20 13:30:00,60.03,60.22,59.93,60.08,290624.0,59.1014,59.2885,59.003,59.1506,290624.0
2021-09-20 14:00:00,60.07,60.1,59.45,59.49,232710.0,59.1408,59.1703,58.5304,58.5698,232710.0
2021-09-20 14:30:00,59.48,59.66,59.39,59.57,387053.0,58.5599,58.7371,58.4713,58.6485,387053.0
2021-09-20 15:00:00,59.57,59.98,59.46,59.9,492115.0,58.6485,59.0522,58.5402,58.9734,492115.0
2021-09-20 15:30:00,59.9,60.75,59.82,60.7,970608.0,58.9734,59.8103,58.8947,59.7611,970608.0
2021-09-21 09:30:00,61.05,61.14,60.54,60.59,216207.0,60.1056,60.1942,59.6035,59.6528,216207.0
2021-09-21 10:00:00,60.64,60.76,60.2,60.48,196460.0,59.702,59.8201,59.2688,59.5445,196460.0
2021-09-21 10:30:00,60.49,60.57,60.17,60.38,98175.0,59.5543,59.6331,59.2393,59.446,98175.0
2021-09-21 11:00:00,60.38,60.86,60.3,60.79,92233.0,59.446,59.9186,59.3672,59.8497,92233.0
2021-09-21 11:30:00,60.84,61.15,60.8,61.14,87145.0,59.8989,60.2041,59.8595,60.1942,87145.0
2021-09-21 12:00:00,61.15,61.29,61.13,61.2,78477.0,60.2041,60.3419,60.1844,60.2533,78477.0
2021-09-21 12:30:00,61.2,61.23,60.94,61.11,74518.0,60.2533,60.2829,59.9973,60.1647,74518.0
2021-09-21 13:00:00,61.11,61.21,60.98,61.02,66002.0,60.1647,60.2632,60.0367,60.0761,66002.0
2021-09-21 13:30:00,61.02,61.22,60.95,61.06,54308.0,60.0761,60.273,60.0072,60.1155,54308.0
2021-09-21 14:00:00,61.07,61.19,61.01,61.02,118531.0,60.1253,60.2435,60.0663,60.0761,118531.0
2021-09-21 14:30:00,61.03,61.46,61.02,61.3,94425.0,60.0859,60.5093,60.0761,60.3518,94425.0
2021-09-21 15:00:00,61.29,61.49,61.29,61.37,140983.0,60.3419,60.5388,60.3419,60.4207,140983.0
2021-09-21 15:30:00,61.37,61.44,61.0,61.02,358282.0,60.4207,60.4896,60.0564,60.0761,358282.0
2021-09-22 09:30:00,61.49,61.87,61.27,61.77,374841.0,60.5388,60.913,60.3222,60.8145,374841.0
2021-09-22 10:00:00,61.77,62.01,61.67,61.88,209757.0,60.8145,61.0508,60.716,60.9228,209757.0
2021-09-22 10:30:00,61.86,62.05,61.84,61.98,109215.0,60.9031,61.0902,60.8834,61.0213,109215.0
2021-09-22 11:00:00,61.99,62.2,61.98,62.14,72672.0,61.0311,61.2379,61.0213,61.1788,72672.0
2021-09-22 11:30:00,62.12,62.41,62.12,62.4,107783.0,61.1591,61.4446,61.1591,61.4348,107783.0
2021-09-22 12:00:00,62.39,62.56,62.35,62.52,91760.0,61.4249,61.5923,61.3855,61.5529,91760.0
2021-09-22 12:30:00,62.53,62.59,62.47,62.52,104107.0,61.5627,61.6218,61.5037,61.5529,104107.0
2021-09-22 13:00:00,62.51,62.53,62.23,62.42,96287.0,61.5431,61.5627,61.2674,61.4544,96287.0
2021-09-22 13:30:00,62.4,62.48,62.31,62.46,75426.0,61.4348,61.5135,61.3461,61.4938,75426.0
2021-09-22 14:00:00,62.44,62.86,62.19,62.72,192543.0,61.4741,61.8876,61.228,61.7498,192543.0
2021-09-22 14:30:00,62.71,62.81,62.18,62.29,231869.0,61.74,61.8384,61.2182,61.3265,231869.0
2021-09-22 15:00:00,62.28,62.79,62.21,62.69,219925.0,61.3166,61.8187,61.2477,61.7203,219925.0
2021-09-22 15:30:00,62.68,62.84,62.49,62.68,541542.0,61.7104,61.868,61.5234,61.7104,541542.0
2021-09-23 09:30:00,62.88,63.55,62.82,63.41,406194.0,61.9073,62.567,61.8483,62.4291,406194.0
2021-09-23 10:00:00,63.46,63.98,63.45,63.91,523774.0,62.4784,62.9903,62.4685,62.9214,523774.0
2021-09-23 10:30:00,63.89,63.98,63.79,63.79,199055.0,62.9017,62.9903,62.8033,62.8033,199055.0
2021-09-23 11:00:00,63.78,63.78,63.43,63.67,141829.0,62.7934,62.7934,62.4488,62.6851,141829.0
2021-09-23 11:30:00,63.65,63.78,63.45,63.56,164348.0,62.6654,62.7934,62.4685,62.5768,164348.0
2021-09-23 12:00:00,63.56,63.57,63.27,63.32,115429.0,62.5768,62.5867,62.2913,62.3405,115429.0
2021-09-23 12:30:00,63.32,63.45,63.25,63.38,139329.0,62.3405,62.4685,62.2716,62.3996,139329.0
2021-09-23 13:00:00,63.37,63.47,63.34,63.41,120524.0,62.3898,62.4882,62.3602,62.4291,120524.0
2021-09-23 13:30:00,63.4,63.49,63.36,63.41,117958.0,62.4193,62.5079,62.3799,62.4291,117958.0
2021-09-23 14:00:00,63.39,63.44,63.33,63.4,101229.0,62.4094,62.4587,62.3504,62.4193,101229.0
2021-09-23 14:30:00,63.41,63.57,63.26,63.57,296636.0,62.4291,62.5867,62.2815,62.5867,296636.0
2021-09-23 15:00:00,63.57,63.69,63.51,63.61,188444.0,62.5867,62.7048,62.5276,62.626,188444.0
2021-09-23 15:30:00,63.61,63.67,63.37,63.45,668792.0,62.626,62.6851,62.3898,62.4685,668792.0
2021-09-24 09:30:00,63.0,63.42,62.63,63.31,208068.0,62.0255,62.439,61.6612,62.3307,208068.0
2021-09-24 10:00:00,63.31,63.44,63.06,63.37,129935.0,62.3307,62.4587,62.0845,62.3898,129935.0
2021-09-24 10:30:00,63.4,63.45,63.22,63.3,124618.0,62.4193,62.4685,62.2421,62.3208,124618.0
2021-09-24 11:00:00,63.29,63.64,63.28,63.46,105440.0,62.311,62.6556,62.3011,62.4784,105440.0
2021-09-24 11:30:00,63.47,63.7,63.45,63.65,77186.0,62.4882,62.7146,62.4685,62.6654,77186.0
2021-09-24 12:00:00,63.66,63.78,63.59,63.75,76807.0,62.6753,62.7934,62.6063,62.7639,76807.0
2021-09-24 12:30:00,63.76,63.87,63.72,63.85,58627.0,62.7737,62.882,62.7343,62.8623,58627.0
2021-09-24 13:00:00,63.85,63.95,63.82,63.93,74597.0,62.8623,62.9608,62.8328,62.9411,74597.0
2021-09-24 13:30:00,63.92,63.94,63.73,63.77,89702.0,62.9312,62.9509,62.7442,62.7836,89702.0
2021-09-24 14:00:00,63.77,63.86,63.76,63.82,98790.0,62.7836,62.8722,62.7737,62.8328,98790.0
2021-09-24 14:30:00,63.82,63.93,63.78,63.92,81194.0,62.8328,62.9411,62.7934,62.9312,81194.0
2021-09-24 15:00:00,63.91,63.91,63.73,63.78,100846.0,62.9214,62.9214,62.7442,62.7934,100846.0
2021-09-24 15:30:00,63.79,63.88,63.61,63.61,438439.0,62.8033,62.8919,62.626,62.626,438439.0
2021-09-27 09:30:00,62.76,63.08,62.06,62.3,590403.0,61.7892,62.1042,61.1,61.3363,590403.0
2021-09-27 10:00:00,62.3,62.61,62.11,62.51,283767.0,61.3363,61.6415,61.1492,61.5431,283767.0
2021-09-27 10:30:00,62.51,62.92,62.51,62.83,232627.0,61.5431,61.9467,61.5431,61.8581,232627.0
2021-09-27 11:00:00,62.84,63.19,62.83,63.03,163622.0,61.868,62.2125,61.8581,62.055,163622.0
2021-09-27 11:30:00,63.04,63.1,62.71,62.96,157360.0,62.0649,62.1239,61.74,61.9861,157360.0
2021-09-27 12:00:00,62.92,63.05,62.82,63.03,80570.0,61.9467,62.0747,61.8483,62.055,80570.0
2021-09-27 12:30:00,63.03,63.07,62.78,62.9,149431.0,62.055,62.0944,61.8089,61.927,149431.0
2021-09-27 13:00:00,62.89,63.12,62.86,63.06,85982.0,61.9172,62.1436,61.8876,62.0845,85982.0
2021-09-27 13:30:00,63.06,63.1,62.95,63.08,167131.0,62.0845,62.1239,61.9762,62.1042,167131.0
2021-09-27 14:00:00,63.09,63.58,63.09,63.42,279591.0,62.1141,62.5965,62.1141,62.439,279591.0
2021-09-27 14:30:00,63.42,63.43,63.13,63.22,231060.0,62.439,62.4488,62.1535,62.2421,231060.0
2021-09-27 15:00:00,63.21,63.3,63.14,63.22,116668.0,62.2322,62.3208,62.1633,62.2421,116668.0
2021-09-27 15:30:00,63.23,63.32,62.96,63.07,384663.0,62.2519,62.3405,61.9861,62.0944,384663.0
2021-09-28 09:30:00,61.42,61.89,60.67,61.33,900054.0,60.4699,60.9326,59.7315,60.3813,900054.0
2021-09-28 10:00:00,61.29,61.51,60.76,60.95,475760.0,60.3419,60.5585,59.8201,60.0072,475760.0
2021-09-28 10:30:00,60.93,61.42,60.85,61.28,416967.0,59.9875,60.4699,59.9087,60.3321,416967.0
2021-09-28 11:00:00,61.29,61.35,60.85,60.86,254020.0,60.3419,60.401,59.9087,59.9186,254020.0
2021-09-28 11:30:00,60.86,61.07,60.73,61.04,229574.0,59.9186,60.1253,59.7906,60.0958,229574.0
2021-09-28 12:00:00,61.02,61.38,60.97,61.29,129975.0,60.0761,60.4305,60.0269,60.3419,129975.0
2021-09-28 12:30:00,61.29,61.29,60.85,60.91,109507.0,60.3419,60.3419,59.9087,59.9678,109507.0
2021-09-28 13:00:00,60.92,61.28,60.84,61.25,95066.0,59.9777,60.3321,59.8989,60.3025,95066.0
2021-09-28 13:30:00,61.25,61.41,61.01,61.03,126803.0,60.3025,60.4601,60.0663,60.0859,126803.0
2021-09-28 14:00:00,61.02,61.16,60.96,61.16,443591.0,60.0761,60.2139,60.017,60.2139,443591.0
2021-09-28 14:30:00,61.16,61.47,60.94,61.36,308527.0,60.2139,60.5191,59.9973,60.4108,308527.0
2021-09-28 15:00:00,61.35,61.62,61.16,61.17,184463.0,60.401,60.6668,60.2139,60.2238,184463.0
2021-09-28 15:30:00,61.16,61.23,60.71,60.75,765868.0,60.2139,60.2829,59.7709,59.8103,765868.0
2021-09-29 09:30:00,61.0,61.77,60.7,61.73,244980.0,60.0564,60.8145,59.7611,60.7751,244980.0
2021-09-29 10:00:00,61.73,61.82,61.33,61.36,155436.0,60.7751,60.8637,60.3813,60.4108,155436.0
2021-09-29 10:30:00,61.36,61.36,61.0,61.29,333567.0,60.4108,60.4108,60.0564,60.3419,333567.0
2021-09-29 11:00:00,61.3,61.33,60.86,60.87,107615.0,60.3518,60.3813,59.9186,59.9284,107615.0
2021-09-29 11:30:00,60.9,60.92,60.4,60.64,228874.0,59.958,59.9777,59.4657,59.702,228874.0
2021-09-29 12:00:00,60.59,60.74,60.37,60.49,95270.0,59.6528,59.8004,59.4362,59.5543,95270.0
2021-09-29 12:30:00,60.49,60.66,60.36,60.49,144084.0,59.5543,59.7217,59.4263,59.5543,144084.0
2021-09-29 13:00:00,60.5,60.77,60.44,60.5,81539.0,59.5641,59.83,59.5051,59.5641,81539.0
2021-09-29 13:30:00,60.51,60.66,60.32,60.66,70741.0,59.574,59.7217,59.3869,59.7217,70741.0
2021-09-29 14:00:00,60.65,61.0,60.59,60.77,201118.0,59.7118,60.0564,59.6528,59.83,201118.0
2021-09-29 14:30:00,60.78,60.97,60.72,60.87,197651.0,59.8398,60.0269,59.7807,59.9284,197651.0
2021-09-29 15:00:00,60.88,60.93,60.57,60.58,216675.0,59.9383,59.9875,59.6331,59.6429,216675.0
2021-09-29 15:30:00,60.57,60.72,60.08,60.18,744154.0,59.6331,59.7807,59.1506,59.2491,744154.0
2021-09-30 09:30:00,60.46,61.49,60.41,61.23,256058.0,59.5248,60.5388,59.4755,60.2829,256058.0
2021-09-30 10:00:00,61.24,61.64,61.18,61.21,269446.0,60.2927,60.6865,60.2336,60.2632,269446.0
2021-09-30 10:30:00,61.22,61.26,60.7,60.75,335127.0,60.273,60.3124,59.7611,59.8103,335127.0
2021-09-30 11:00:00,60.73,61.18,60.66,61.08,206810.0,59.7906,60.2336,59.7217,60.1352,206810.0
2021-09-30 11:30:00,61.07,61.11,60.46,60.63,247631.0,60.1253,60.1647,59.5248,59.6921,247631.0
2021-09-30 12:00:00,60.63,60.75,60.24,60.39,254021.0,59.6921,59.8103,59.3082,59.4558,254021.0
2021-09-30 12:30:00,60.37,60.65,60.28,60.56,95113.0,59.4362,59.7118,59.3475,59.6232,95113.0
2021-09-30 13:00:00,60.57,60.88,60.49,60.7,115823.0,59.6331,59.9383,59.5543,59.7611,115823.0
2021-09-30 13:30:00,60.69,60.83,60.58,60.79,94185.0,59.7512,59.889,59.6429,59.8497,94185.0
2021-09-30 14:00:00,60.8,61.14,60.8,60.91,105647.0,59.8595,60.1942,59.8595,59.9678,105647.0
2021-09-30 14:30:00,60.9,60.94,60.71,60.71,115263.0,59.958,59.9973,59.7709,59.7709,115263.0
2021-09-30 15:00:00,60.73,61.03,60.63,60.68,178430.0,59.7906,60.0859,59.6921,59.7414,178430.0
2021-09-30 15:30:00,60.69,60.87,60.29,60.31,480591.0,59.7512,59.9284,59.3574,59.3771,480591.0
2021-10-01 09:30:00,60.9,60.9,58.58,58.83,901922.0,59.958,59.958,57.6738,57.92,901922.0
2021-10-01 10:00:00,58.85,59.07,58.35,58.44,528077.0,57.9397,58.1563,57.4474,57.536,528077.0
2021-10-01 10:30:00,58.46,59.2,58.36,59.05,427789.0,57.5557,58.2843,57.4572,58.1366,427789.0
2021-10-01 11:00:00,59.03,59.2,58.46,59.13,495913.0,58.1169,58.2843,57.5557,58.2153,495913.0
2021-10-01 11:30:00,59.14,59.63,59.04,59.55,213354.0,58.2252,58.7076,58.1267,58.6288,213354.0
2021-10-01 12:00:00,59.57,59.59,59.21,59.45,114712.0,58.6485,58.6682,58.2941,58.5304,114712.0
2021-10-01 12:30:00,59.45,59.55,59.15,59.27,132124.0,58.5304,58.6288,58.235,58.3532,132124.0
2021-10-01 13:00:00,59.28,59.59,59.21,59.48,103992.0,58.363,58.6682,58.2941,58.5599,103992.0
2021-10-01 13:30:00,59.48,59.68,59.44,59.56,92495.0,58.5599,58.7568,58.5205,58.6387,92495.0
2021-10-01 14:00:00,59.57,59.8,59.53,59.69,150849.0,58.6485,58.875,58.6092,58.7667,150849.0
2021-10-01 14:30:00,59.7,60.1,59.66,60.01,161509.0,58.7765,59.1703,58.7371,59.0817,161509.0
2021-10-01 15:00:00,60.05,60.18,59.79,59.92,210928.0,59.1211,59.2491,58.8651,58.9931,210928.0
2021-10-01 15:30:00,59.92,60.09,59.75,59.82,900603.0,58.9931,59.1605,58.8257,58.8947,900603.0
2021-10-04 09:30:00,59.45,59.47,58.12,58.27,525988.0,58.5304,58.5501,57.221,57.3686,525988.0
2021-10-04 10:00:00,58.25,58.39,57.96,58.04,347037.0,57.349,57.4868,57.0634,57.1422,347037.0
2021-10-04 10:30:00,58.01,58.05,57.21,57.48,472638.0,57.1127,57.152,56.325,56.5909,472638.0
2021-10-04 11:00:00,57.47,57.7,57.2,57.39,464331.0,56.581,56.8075,56.3152,56.5023,464331.0
2021-10-04 11:30:00,57.35,57.42,56.86,57.15,502060.0,56.4629,56.5318,55.9805,56.266,502060.0
2021-10-04 12:00:00,57.15,57.41,57.05,57.22,207548.0,56.266,56.5219,56.1675,56.3349,207548.0
2021-10-04 12:30:00,57.21,57.3,57.06,57.22,189348.0,56.325,56.4136,56.1774,56.3349,189348.0
2021-10-04 13:00:00,57.21,57.48,57.07,57.25,166753.0,56.325,56.5909,56.1872,56.3644,166753.0
2021-10-04 13:30:00,57.25,57.42,57.25,57.31,149558.0,56.3644,56.5318,56.3644,56.4235,149558.0
2021-10-04 14:00:00,57.31,57.56,57.3,57.35,225682.0,56.4235,56.6696,56.4136,56.4629,225682.0
2021-10-04 14:30:00,57.34,57.61,57.28,57.5,237779.0,56.453,56.7189,56.394,56.6106,237779.0
2021-10-04 15:00:00,57.51,57.77,57.24,57.31,274061.0,56.6204,56.8764,56.3546,56.4235,274061.0
2021-10-04 15:30:00,57.31,57.75,57.27,57.59,889192.0,56.4235,56.8567,56.3841,56.6992,889192.0
2021-10-05 09:30:00,58.38,59.25,58.26,59.14,704718.0,57.4769,58.3335,57.3588,58.2252,704718.0
2021-10-05 10:00:00,59.13,59.53,59.09,59.29,365402.0,58.2153,58.6092,58.176,58.3729,365402.0
2021-10-05 10:30:00,59.29,59.67,59.26,59.65,204627.0,58.3729,58.747,58.3433,58.7273,204627.0
2021-10-05 11:00:00,59.65,59.83,59.47,59.48,393312.0,58.7273,58.9045,58.5501,58.5599,393312.0
2021-10-05 11:30:00,59.48,59.8,59.43,59.68,476890.0,58.5599,58.875,58.5107,58.7568,476890.0
2021-10-05 12:00:00,59.68,59.94,59.64,59.73,200254.0,58.7568,59.0128,58.7174,58.8061,200254.0
2021-10-05 12:30:00,59.74,59.92,59.56,59.92,221914.0,58.8159,58.9931,58.6387,58.9931,221914.0
2021-10-05 13:00:00,59.91,60.06,59.82,59.99,148692.0,58.9833,59.131,58.8947,59.062,148692.0
2021-10-05 13:30:00,59.99,60.01,59.78,59.88,192622.0,59.062,59.0817,58.8553,58.9537,192622.0
2021-10-05 14:00:00,59.87,59.94,59.72,59.76,184910.0,58.9439,59.0128,58.7962,58.8356,184910.0
2021-10-05 14:30:00,59.76,59.84,59.68,59.79,198059.0,58.8356,58.9144,58.7568,58.8651,198059.0
2021-10-05 15:00:00,59.78,59.87,59.46,59.62,442513.0,58.8553,58.9439,58.5402,58.6978,442513.0
2021-10-05 15:30:00,59.62,59.69,59.31,59.39,855266.0,58.6978,58.7667,58.3926,58.4713,855266.0
2021-10-06 09:30:00,58.68,59.97,58.52,59.36,693254.0,57.7723,59.0423,57.6148,58.4418,693254.0
2021-10-06 10:00:00,59.36,60.16,59.06,60.01,526613.0,58.4418,59.2294,58.1464,59.0817,526613.0
2021-10-06 10:30:00,60.02,60.23,59.68,59.79,431360.0,59.0916,59.2983,58.7568,58.8651,431360.0
2021-10-06 11:00:00,59.81,59.93,59.6,59.75,317210.0,58.8848,59.003,58.6781,58.8257,317210.0
2021-10-06 11:30:00,59.76,62.17,59.71,62.06,3450405.0,58.8356,61.2083,58.7864,61.1,3450405.0
2021-10-06 12:00:00,62.06,62.37,61.14,61.72,845932.0,61.1,61.4052,60.1942,60.7653,845932.0
2021-10-06 12:30:00,61.71,62.13,61.65,62.03,383743.0,60.7554,61.1689,60.6964,61.0705,383743.0
2021-10-06 13:00:00,62.03,62.66,61.96,62.48,670928.0,61.0705,61.6907,61.0016,61.5135,670928.0
2021-10-06 13:30:00,62.47,63.11,62.43,63.11,682957.0,61.5037,62.1338,61.4643,62.1338,682957.0
2021-10-06 14:00:00,63.14,64.07,63.0,63.83,1618755.0,62.1633,63.0789,62.0255,62.8426,1618755.0
2021-10-06 14:30:00,63.82,64.27,63.62,63.79,931254.0,62.8328,63.2758,62.6359,62.8033,931254.0
2021-10-06 15:00:00,63.79,63.98,63.03,63.53,913416.0,62.8033,62.9903,62.055,62.5473,913416.0
2021-10-06 15:30:00,63.53,63.94,63.18,63.76,1291305.0,62.5473,62.9509,62.2027,62.7737,1291305.0
2021-10-07 09:30:00,65.0,67.05,64.51,66.11,3576226.0,64.0535,66.0736,63.5706,65.1473,3576226.0
2021-10-07 10:00:00,66.14,67.19,66.04,66.6,1572905.0,65.1769,66.2116,65.0783,65.6302,1572905.0
2021-10-07 10:30:00,66.66,67.05,66.42,66.46,873482.0,65.6893,66.0736,65.4528,65.4922,873482.0
2021-10-07 11:00:00,66.47,66.89,66.3,66.55,756886.0,65.5021,65.916,65.3345,65.5809,756886.0
2021-10-07 11:30:00,66.55,67.08,66.5,66.86,514263.0,65.5809,66.1032,65.5316,65.8864,514263.0
2021-10-07 12:00:00,66.85,66.85,65.36,65.56,1195949.0,65.8765,65.8765,64.4082,64.6053,1195949.0
2021-10-07 12:30:00,65.57,65.94,65.4,65.73,943016.0,64.6152,64.9798,64.4476,64.7728,943016.0
2021-10-07 13:00:00,65.72,65.9,65.62,65.83,342348.0,64.763,64.9404,64.6644,64.8714,342348.0
2021-10-07 13:30:00,65.83,65.96,65.68,65.77,289381.0,64.8714,64.9995,64.7236,64.8123,289381.0
2021-10-07 14:00:00,65.77,65.84,65.37,65.42,279652.0,64.8123,64.8812,64.4181,64.4674,279652.0
2021-10-07 14:30:00,65.43,65.54,65.2,65.36,311891.0,64.4772,64.5856,64.2506,64.4082,311891.0
2021-10-07 15:00:00,65.35,65.51,65.27,65.36,359971.0,64.3984,64.556,64.3195,64.4082,359971.0
2021-10-07 15:30:00,65.36,65.44,65.04,65.17,779651.0,64.4082,64.4871,64.0929,64.221,779651.0
2021-10-08 09:30:00,65.05,65.51,64.32,65.03,768842.0,64.1027,64.556,63.3834,64.083,768842.0
2021-10-08 10:00:00,65.01,65.6,65.0,65.39,471686.0,64.0633,64.6447,64.0535,64.4378,471686.0
2021-10-08 10:30:00,65.43,65.5,64.66,65.08,306702.0,64.4772,64.5462,63.7184,64.1323,306702.0
2021-10-08 11:00:00,65.09,65.33,65.03,65.24,207833.0,64.1422,64.3787,64.083,64.29,207833.0
2021-10-08 11:30:00,65.22,65.31,64.81,65.0,140964.0,64.2703,64.359,63.8662,64.0535,140964.0
2021-10-08 12:00:00,65.0,65.17,64.92,64.95,243319.0,64.0535,64.221,63.9746,64.0042,243319.0
2021-10-08 12:30:00,64.96,65.02,64.73,64.75,206057.0,64.0141,64.0732,63.7874,63.8071,206057.0
2021-10-08 13:00:00,64.75,64.8,64.5,64.63,226399.0,63.8071,63.8564,63.5608,63.6889,226399.0
2021-10-08 13:30:00,64.62,64.91,64.6,64.84,144731.0,63.679,63.9648,63.6593,63.8958,144731.0
2021-10-08 14:00:00,64.86,65.16,64.83,65.14,123192.0,63.9155,64.2111,63.8859,64.1914,123192.0
2021-10-08 14:30:00,65.15,65.15,65.0,65.05,170959.0,64.2013,64.2013,64.0535,64.1027,170959.0
2021-10-08 15:00:00,65.06,65.14,64.96,65.05,197128.0,64.1126,64.1914,64.0141,64.1027,197128.0
2021-10-08 15:30:00,65.04,65.05,64.61,64.62,874681.0,64.0929,64.1027,63.6692,63.679,874681.0
2021-10-11 09:30:00,64.26,64.87,63.73,64.59,556138.0,63.3242,63.9254,62.802,63.6494,556138.0
2021-10-11 10:00:00,64.61,64.85,64.5,64.55,223578.0,63.6692,63.9057,63.5608,63.61,223578.0
2021-10-11 10:30:00,64.56,64.63,64.29,64.47,199166.0,63.6199,63.6889,63.3538,63.5312,199166.0
2021-10-11 11:00:00,64.48,64.87,64.46,64.67,132744.0,63.541,63.9254,63.5213,63.7283,132744.0
2021-10-11 11:30:00,64.66,64.74,64.45,64.49,211677.0,63.7184,63.7973,63.5115,63.5509,211677.0
2021-10-11 12:00:00,64.5,64.52,64.18,64.25,134655.0,63.5608,63.5805,63.2454,63.3144,134655.0
2021-10-11 12:30:00,64.24,64.4,64.14,64.36,212791.0,63.3045,63.4622,63.206,63.4228,212791.0
2021-10-11 13:00:00,64.28,64.28,64.04,64.07,60544.0,63.344,63.344,63.1075,63.137,60544.0
2021-10-11 13:30:00,64.06,64.29,64.02,64.27,108158.0,63.1272,63.3538,63.0877,63.3341,108158.0
2021-10-11 14:00:00,64.26,64.39,64.17,64.29,78020.0,63.3242,63.4524,63.2356,63.3538,78020.0
2021-10-11 14:30:00,64.28,64.42,64.2,64.35,111085.0,63.344,63.4819,63.2651,63.4129,111085.0
2021-10-11 15:00:00,64.33,64.4,63.92,63.93,154236.0,63.3932,63.4622,62.9892,62.9991,154236.0
2021-10-11 15:30:00,63.93,64.0,63.39,63.4,662790.0,62.9991,63.068,62.4669,62.4768,662790.0
2021-10-12 09:30:00,64.05,64.53,63.32,63.39,461009.0,63.1173,63.5903,62.3979,62.4669,461009.0
2021-10-12 10:00:00,63.4,63.61,62.94,63.14,303961.0,62.4768,62.6837,62.0235,62.2206,303961.0
2021-10-12 10:30:00,63.15,63.18,62.73,62.79,193354.0,62.2304,62.26,61.8165,61.8757,193354.0
2021-10-12 11:00:00,62.8,63.05,62.63,62.86,306234.0,61.8855,62.1319,61.718,61.9446,306234.0
2021-10-12 11:30:00,62.87,62.95,62.5,62.92,338681.0,61.9545,62.0333,61.5899,62.0038,338681.0
2021-10-12 12:00:00,62.94,63.29,62.94,63.26,326518.0,62.0235,62.3684,62.0235,62.3388,326518.0
2021-10-12 12:30:00,63.26,63.37,63.1,63.22,277595.0,62.3388,62.4472,62.1811,62.2994,277595.0
2021-10-12 13:00:00,63.21,63.36,63.0,63.25,173106.0,62.2895,62.4374,62.0826,62.329,173106.0
2021-10-12 13:30:00,63.22,63.75,63.18,63.67,489025.0,62.2994,62.8217,62.26,62.7428,489025.0
2021-10-12 14:00:00,63.67,63.97,63.51,63.89,327243.0,62.7428,63.0385,62.5852,62.9596,327243.0
2021-10-12 14:30:00,63.89,63.91,63.64,63.72,194692.0,62.9596,62.9793,62.7133,62.7921,194692.0
2021-10-12 15:00:00,63.73,63.82,63.62,63.76,202254.0,62.802,62.8907,62.6936,62.8315,202254.0
2021-10-12 15:30:00,63.76,63.94,63.34,63.61,695411.0,62.8315,63.0089,62.4176,62.6837,695411.0
2021-10-13 09:30:00,64.34,64.7,63.43,63.76,613153.0,63.4031,63.7578,62.5063,62.8315,613153.0
2021-10-13 10:00:00,63.77,63.96,63.47,63.52,283227.0,62.8414,63.0286,62.5458,62.595,283227.0
2021-10-13 10:30:00,63.51,63.74,63.22,63.52,260902.0,62.5852,62.8118,62.2994,62.595,260902.0
2021-10-13 11:00:00,63.52,63.65,63.38,63.45,226476.0,62.595,62.7231,62.4571,62.526,226476.0
2021-10-13 11:30:00,63.44,63.66,63.2,63.57,264782.0,62.5162,62.733,62.2797,62.6443,264782.0
2021-10-13 12:00:00,63.57,63.59,63.31,63.48,233368.0,62.6443,62.664,62.3881,62.5556,233368.0
2021-10-13 12:30:00,63.47,63.56,63.34,63.36,404669.0,62.5458,62.6344,62.4176,62.4374,404669.0
2021-10-13 13:00:00,63.35,63.6,63.3,63.42,452945.0,62.4275,62.6739,62.3782,62.4965,452945.0
2021-10-13 13:30:00,63.41,63.64,63.36,63.63,315603.0,62.4866,62.7133,62.4374,62.7034,315603.0
2021-10-13 14:00:00,63.63,64.0,63.55,63.91,263163.0,62.7034,63.068,62.6246,62.9793,263163.0
2021-10-13 14:30:00,63.91,63.95,63.75,63.87,191842.0,62.9793,63.0188,62.8217,62.9399,191842.0
2021-10-13 15:00:00,63.86,63.89,63.34,63.34,619270.0,62.9301,62.9596,62.4176,62.4176,619270.0
2021-10-13 15:30:00,63.35,63.52,63.28,63.44,758138.0,62.4275,62.595,62.3585,62.5162,758138.0
2021-10-14 09:30:00,64.71,66.14,64.6,64.92,1468799.0,63.7677,65.1769,63.6593,63.9746,1468799.0
2021-10-14 10:00:00,64.92,65.53,64.85,65.37,462139.0,63.9746,64.5758,63.9057,64.4181,462139.0
2021-10-14 10:30:00,65.39,65.44,64.93,65.1,413374.0,64.4378,64.4871,63.9845,64.152,413374.0
2021-10-14 11:00:00,65.11,65.11,64.52,64.92,238980.0,64.1619,64.1619,63.5805,63.9746,238980.0
2021-10-14 11:30:00,64.92,65.14,64.86,65.11,248466.0,63.9746,64.1914,63.9155,64.1619,248466.0
2021-10-14 12:00:00,65.11,65.37,65.06,65.32,179006.0,64.1619,64.4181,64.1126,64.3688,179006.0
2021-10-14 12:30:00,65.33,65.58,65.31,65.38,308416.0,64.3787,64.625,64.359,64.4279,308416.0
2021-10-14 13:00:00,65.37,65.44,65.28,65.34,168475.0,64.4181,64.4871,64.3294,64.3885,168475.0
2021-10-14 13:30:00,65.36,65.53,65.3,65.47,185035.0,64.4082,64.5758,64.3491,64.5166,185035.0
2021-10-14 14:00:00,65.47,65.58,65.4,65.47,254956.0,64.5166,64.625,64.4476,64.5166,254956.0
2021-10-14 14:30:00,65.46,65.47,64.85,64.98,535550.0,64.5068,64.5166,63.9057,64.0338,535550.0
2021-10-14 15:00:00,64.98,65.04,64.86,65.0,478330.0,64.0338,64.0929,63.9155,64.0535,478330.0
2021-10-14 15:30:00,65.0,65.32,64.75,65.26,1142637.0,64.0535,64.3688,63.8071,64.3097,1142637.0
2021-10-15 09:30:00,65.93,66.09,65.26,65.69,681178.0,64.9699,65.1276,64.3097,64.7334,681178.0
2021-10-15 10:00:00,65.7,65.88,65.46,65.49,168100.0,64.7433,64.9207,64.5068,64.5363,168100.0
2021-10-15 10:30:00,65.51,66.01,65.51,65.99,292216.0,64.556,65.0488,64.556,65.0291,292216.0
2021-10-15 11:00:00,65.99,66.09,65.79,66.09,380464.0,65.0291,65.1276,64.832,65.1276,380464.0
2021-10-15 11:30:00,66.08,66.13,65.81,65.81,256305.0,65.1177,65.167,64.8517,64.8517,256305.0
2021-10-15 12:00:00,65.81,66.0,65.77,65.83,170230.0,64.8517,65.0389,64.8123,64.8714,170230.0
2021-10-15 12:30:00,65.84,65.86,65.68,65.73,96154.0,64.8812,64.901,64.7236,64.7728,96154.0
2021-10-15 13:00:00,65.73,65.81,65.66,65.76,76043.0,64.7728,64.8517,64.7039,64.8024,76043.0
2021-10-15 13:30:00,65.76,65.81,65.7,65.79,111303.0,64.8024,64.8517,64.7433,64.832,111303.0
2021-10-15 14:00:00,65.79,66.01,65.77,66.01,203920.0,64.832,65.0488,64.8123,65.0488,203920.0
2021-10-15 14:30:00,66.0,66.25,65.98,66.21,292069.0,65.0389,65.2853,65.0192,65.2459,292069.0
2021-10-15 15:00:00,66.2,66.28,65.99,65.99,254167.0,65.236,65.3148,65.0291,65.0291,254167.0
2021-10-15 15:30:00,65.98,65.98,65.5,65.66,813506.0,65.0192,65.0192,64.5462,64.7039,813506.0
2021-10-18 09:30:00,65.32,65.97,65.02,65.81,468314.0,64.3688,65.0093,64.0732,64.8517,468314.0
2021-10-18 10:00:00,65.83,66.0,65.53,65.87,271223.0,64.8714,65.0389,64.5758,64.9108,271223.0
2021-10-18 10:30:00,65.87,65.94,65.69,65.88,168349.0,64.9108,64.9798,64.7334,64.9207,168349.0
2021-10-18 11:00:00,65.89,66.27,65.88,66.13,251203.0,64.9305,65.305,64.9207,65.167,251203.0
2021-10-18 11:30:00,66.12,66.5,66.12,66.35,189418.0,65.1572,65.5316,65.1572,65.3838,189418.0
2021-10-18 12:00:00,66.36,66.52,66.34,66.44,125952.0,65.3937,65.5513,65.374,65.4725,125952.0
2021-10-18 12:30:00,66.44,66.63,66.38,66.41,132566.0,65.4725,65.6597,65.4134,65.4429,132566.0
2021-10-18 13:00:00,66.41,66.53,66.29,66.29,153690.0,65.4429,65.5612,65.3247,65.3247,153690.0
2021-10-18 13:30:00,66.29,66.47,66.27,66.29,220578.0,65.3247,65.5021,65.305,65.3247,220578.0
2021-10-18 14:00:00,66.28,66.64,66.28,66.64,195037.0,65.3148,65.6696,65.3148,65.6696,195037.0
2021-10-18 14:30:00,66.65,66.82,66.62,66.75,218965.0,65.6794,65.847,65.6499,65.778,218965.0
2021-10-18 15:00:00,66.74,66.94,66.69,66.92,274902.0,65.7681,65.9652,65.7189,65.9455,274902.0
2021-10-18 15:30:00,66.92,67.22,66.86,67.17,1169848.0,65.9455,66.2411,65.8864,66.1919,1169848.0
2021-10-19 09:30:00,67.35,67.48,66.62,66.85,616279.0,66.3693,66.4974,65.6499,65.8765,616279.0
2021-10-19 10:00:00,66.84,67.22,66.71,66.82,928832.0,65.8667,66.2411,65.7386,65.847,928832.0
2021-10-19 10:30:00,66.83,67.27,66.77,67.25,538623.0,65.8568,66.2904,65.7977,66.2707,538623.0
2021-10-19 11:00:00,67.26,67.52,67.23,67.37,452325.0,66.2806,66.5368,66.251,66.389,452325.0
2021-10-19 11:30:00,67.38,67.94,67.37,67.78,292876.0,66.3988,66.9507,66.389,66.793,292876.0
2021-10-19 12:00:00,67.79,67.86,67.7,67.74,176775.0,66.8028,66.8718,66.7142,66.7536,176775.0
2021-10-19 12:30:00,67.74,67.88,67.66,67.87,252100.0,66.7536,66.8915,66.6747,66.8817,252100.0
2021-10-19 13:00:00,67.87,68.12,67.86,67.92,420213.0,66.8817,67.128,66.8718,66.931,420213.0
2021-10-19 13:30:00,67.93,67.98,67.86,67.92,129029.0,66.9408,66.9901,66.8718,66.931,129029.0
2021-10-19 14:00:00,67.91,67.93,67.65,67.67,200016.0,66.9211,66.9408,66.6649,66.6846,200016.0
2021-10-19 14:30:00,67.68,67.74,67.56,67.66,210837.0,66.6944,66.7536,66.5762,66.6747,210837.0
2021-10-19 15:00:00,67.65,68.01,67.65,67.97,393680.0,66.6649,67.0196,66.6649,66.9802,393680.0
2021-10-19 15:30:00,67.97,67.98,67.67,67.87,653388.0,66.9802,66.9901,66.6846,66.8817,653388.0
2021-10-20 09:30:00,67.68,68.0,67.37,67.52,394133.0,66.6944,67.0098,66.389,66.5368,394133.0
2021-10-20 10:00:00,67.51,67.78,67.24,67.68,298919.0,66.5269,66.793,66.2609,66.6944,298919.0
2021-10-20 10:30:00,67.68,67.7,67.12,67.12,209803.0,66.6944,66.7142,66.1426,66.1426,209803.0
2021-10-20 11:00:00,67.14,67.33,66.97,67.27,197274.0,66.1623,66.3495,65.9948,66.2904,197274.0
2021-10-20 11:30:00,67.29,67.45,67.12,67.42,102005.0,66.3101,66.4678,66.1426,66.4382,102005.0
2021-10-20 12:00:00,67.43,67.43,67.11,67.13,89857.0,66.4481,66.4481,66.1327,66.1525,89857.0
2021-10-20 12:30:00,67.12,67.21,67.03,67.17,117573.0,66.1426,66.2313,66.0539,66.1919,117573.0
2021-10-20 13:00:00,67.17,67.23,66.65,66.9,136600.0,66.1919,66.251,65.6794,65.9258,136600.0
2021-10-20 13:30:00,66.9,67.01,66.8,66.86,221052.0,65.9258,66.0342,65.8273,65.8864,221052.0
2021-10-20 14:00:00,66.86,67.03,66.85,66.98,96470.0,65.8864,66.0539,65.8765,66.0046,96470.0
2021-10-20 14:30:00,66.98,67.07,66.86,67.03,151146.0,66.0046,66.0933,65.8864,66.0539,151146.0
2021-10-20 15:00:00,67.04,67.24,67.01,67.17,132226.0,66.0638,66.2609,66.0342,66.1919,132226.0
2021-10-20 15:30:00,67.18,67.29,67.05,67.23,485603.0,66.2017,66.3101,66.0736,66.251,485603.0
2021-10-21 09:30:00,66.58,67.0,65.94,66.34,706159.0,65.6105,66.0243,64.9798,65.374,706159.0
2021-10-21 10:00:00,66.34,66.55,66.25,66.39,274367.0,65.374,65.5809,65.2853,65.4232,274367.0
2021-10-21 10:30:00,66.38,66.73,66.36,66.47,278322.0,65.4134,65.7583,65.3937,65.5021,278322.0
2021-10-21 11:00:00,66.47,66.52,66.1,66.11,226698.0,65.5021,65.5513,65.1375,65.1473,226698.0
2021-10-21 11:30:00,66.11,66.56,66.05,66.53,207059.0,65.1473,65.5908,65.0882,65.5612,207059.0
2021-10-21 12:00:00,66.53,67.0,66.53,66.96,113221.0,65.5612,66.0243,65.5612,65.9849,113221.0
2021-10-21 12:30:00,66.97,66.99,66.6,66.79,186971.0,65.9948,66.0145,65.6302,65.8174,186971.0
2021-10-21 13:00:00,66.79,66.84,66.53,66.56,227598.0,65.8174,65.8667,65.5612,65.5908,227598.0
2021-10-21 13:30:00,66.57,66.59,66.45,66.51,199932.0,65.6006,65.6203,65.4824,65.5415,199932.0
2021-10-21 14:00:00,66.49,66.8,66.43,66.76,214354.0,65.5218,65.8273,65.4627,65.7878,214354.0
2021-10-21 14:30:00,66.75,66.85,66.68,66.82,134922.0,65.778,65.8765,65.709,65.847,134922.0
2021-10-21 15:00:00,66.83,66.99,66.81,66.88,230191.0,65.8568,66.0145,65.8371,65.9061,230191.0
2021-10-21 15:30:00,66.88,67.11,66.73,67.07,621662.0,65.9061,66.1327,65.7583,66.0933,621662.0
2021-10-22 09:30:00,67.5,67.56,67.05,67.43,464745.0,66.5171,66.5762,66.0736,66.4481,464745.0
2021-10-22 10:00:00,67.42,67.7,67.34,67.6,227402.0,66.4382,66.7142,66.3594,66.6156,227402.0
2021-10-22 10:30:00,67.61,67.64,67.13,67.13,143495.0,66.6255,66.655,66.1525,66.1525,143495.0
2021-10-22 11:00:00,67.13,67.18,66.08,66.28,456063.0,66.1525,66.2017,65.1177,65.3148,456063.0
2021-10-22 11:30:00,66.27,66.32,65.87,66.24,268633.0,65.305,65.3543,64.9108,65.2754,268633.0
2021-10-22 12:00:00,66.23,66.5,66.14,66.42,130294.0,65.2656,65.5316,65.1769,65.4528,130294.0
2021-10-22 12:30:00,66.44,66.49,66.17,66.39,147107.0,65.4725,65.5218,65.2064,65.4232,147107.0
2021-10-22 13:00:00,66.4,66.6,66.38,66.58,87999.0,65.4331,65.6302,65.4134,65.6105,87999.0
2021-10-22 13:30:00,66.58,66.66,66.39,66.4,97813.0,65.6105,65.6893,65.4232,65.4331,97813.0
2021-10-22 14:00:00,66.41,66.57,66.37,66.56,67018.0,65.4429,65.6006,65.4035,65.5908,67018.0
2021-10-22 14:30:00,66.56,66.63,66.36,66.38,88770.0,65.5908,65.6597,65.3937,65.4134,88770.0
2021-10-22 15:00:00,66.35,66.47,66.18,66.24,122711.0,65.3838,65.5021,65.2163,65.2754,122711.0
2021-10-22 15:30:00,66.24,66.46,66.2,66.29,522785.0,65.2754,65.4922,65.236,65.3247,522785.0
2021-10-25 09:30:00,66.61,67.26,66.38,66.94,285882.0,65.64,66.2806,65.4134,65.9652,285882.0
2021-10-25 10:00:00,66.97,67.19,66.93,67.04,273187.0,65.9948,66.2116,65.9554,66.0638,273187.0
2021-10-25 10:30:00,67.03,67.15,66.94,67.04,88530.0,66.0539,66.1722,65.9652,66.0638,88530.0
2021-10-25 11:00:00,67.04,67.2,67.02,67.16,617125.0,66.0638,66.2214,66.0441,66.182,617125.0
2021-10-25 11:30:00,67.16,67.26,67.03,67.06,142519.0,66.182,66.2806,66.0539,66.0835,142519.0
2021-10-25 12:00:00,67.08,67.26,67.05,67.21,84617.0,66.1032,66.2806,66.0736,66.2313,84617.0
2021-10-25 12:30:00,67.21,67.23,67.1,67.14,105022.0,66.2313,66.251,66.1229,66.1623,105022.0
2021-10-25 13:00:00,67.15,67.42,67.13,67.36,114335.0,66.1722,66.4382,66.1525,66.3791,114335.0
2021-10-25 13:30:00,67.37,67.38,67.21,67.25,106226.0,66.389,66.3988,66.2313,66.2707,106226.0
2021-10-25 14:00:00,67.25,67.45,67.23,67.44,108270.0,66.2707,66.4678,66.251,66.4579,108270.0
2021-10-25 14:30:00,67.45,67.83,67.44,67.76,324715.0,66.4678,66.8423,66.4579,66.7733,324715.0
2021-10-25 15:00:00,67.77,67.98,67.77,67.88,199344.0,66.7831,66.9901,66.7831,66.8915,199344.0
2021-10-25 15:30:00,67.88,67.9,67.56,67.7,680396.0,66.8915,66.9112,66.5762,66.7142,680396.0
2021-10-26 09:30:00,68.55,69.09,67.98,68.35,857579.0,67.5518,68.0839,66.9901,67.3547,857579.0
2021-10-26 10:00:00,68.36,68.79,68.22,68.55,373336.0,67.3645,67.7883,67.2266,67.5518,373336.0
2021-10-26 10:30:00,68.56,69.08,68.48,68.85,521077.0,67.5616,68.0741,67.4828,67.8474,521077.0
2021-10-26 11:00:00,68.84,68.87,68.48,68.68,255725.0,67.8376,67.8671,67.4828,67.6799,255725.0
2021-10-26 11:30:00,68.7,68.93,68.46,68.71,269712.0,67.6996,67.9262,67.4631,67.7094,269712.0
2021-10-26 12:00:00,68.71,68.9,68.54,68.74,209681.0,67.7094,67.8967,67.5419,67.739,209681.0
2021-10-26 12:30:00,68.74,68.96,67.95,68.2,324978.0,67.739,67.9558,66.9605,67.2069,324978.0
2021-10-26 13:00:00,68.19,68.28,68.04,68.14,161461.0,67.197,67.2857,67.0492,67.1477,161461.0
2021-10-26 13:30:00,68.14,68.43,68.11,68.23,168329.0,67.1477,67.4335,67.1182,67.2364,168329.0
2021-10-26 14:00:00,68.23,68.47,68.16,68.39,127292.0,67.2364,67.4729,67.1675,67.3941,127292.0
2021-10-26 14:30:00,68.41,68.5,68.16,68.22,147468.0,67.4138,67.5025,67.1675,67.2266,147468.0
2021-10-26 15:00:00,68.23,68.37,67.79,67.81,245366.0,67.2364,67.3744,66.8028,66.8226,245366.0
2021-10-26 15:30:00,67.81,68.06,67.66,67.73,701631.0,66.8226,67.0689,66.6747,66.7437,701631.0
2021-10-27 09:30:00,67.47,68.54,67.15,68.41,559287.0,66.4875,67.5419,66.1722,67.4138,559287.0
2021-10-27 10:00:00,68.46,68.52,68.01,68.19,362655.0,67.4631,67.5222,67.0196,67.197,362655.0
2021-10-27 10:30:00,68.21,68.28,67.24,67.52,409781.0,67.2167,67.2857,66.2609,66.5368,409781.0
2021-10-27 11:00:00,67.52,68.0,67.49,67.96,160592.0,66.5368,67.0098,66.5072,66.9704,160592.0
2021-10-27 11:30:00,67.96,68.06,67.76,68.03,140778.0,66.9704,67.0689,66.7733,67.0394,140778.0
2021-10-27 12:00:00,68.04,68.25,68.01,68.09,216102.0,67.0492,67.2561,67.0196,67.0985,216102.0
2021-10-27 12:30:00,68.11,68.28,67.98,68.25,95306.0,67.1182,67.2857,66.9901,67.2561,95306.0
2021-10-27 13:00:00,68.26,68.43,68.22,68.29,153307.0,67.266,67.4335,67.2266,67.2956,153307.0
2021-10-27 13:30:00,68.3,68.36,68.24,68.36,112659.0,67.3054,67.3645,67.2463,67.3645,112659.0
2021-10-27 14:00:00,68.36,68.51,68.3,68.4,155425.0,67.3645,67.5124,67.3054,67.404,155425.0
2021-10-27 14:30:00,68.41,68.55,68.29,68.39,219185.0,67.4138,67.5518,67.2956,67.3941,219185.0
2021-10-27 15:00:00,68.38,68.42,67.97,68.11,222893.0,67.3843,67.4237,66.9802,67.1182,222893.0
2021-10-27 15:30:00,68.09,68.1,67.6,67.71,463764.0,67.0985,67.1083,66.6156,66.724,463764.0
2021-10-28 09:30:00,68.0,68.37,67.64,68.05,294676.0,67.0098,67.3744,66.655,67.0591,294676.0
2021-10-28 10:00:00,68.05,68.52,67.89,68.48,255265.0,67.0591,67.5222,66.9014,67.4828,255265.0
2021-10-28 10:30:00,68.47,68.59,68.33,68.35,242813.0,67.4729,67.5912,67.335,67.3547,242813.0
2021-10-28 11:00:00,68.36,68.46,68.11,68.38,156540.0,67.3645,67.4631,67.1182,67.3843,156540.0
2021-10-28 11:30:00,68.39,68.48,68.23,68.29,109510.0,67.3941,67.4828,67.2364,67.2956,109510.0
2021-10-28 12:00:00,68.29,68.33,68.2,68.2,63476.0,67.2956,67.335,67.2069,67.2069,63476.0
2021-10-28 12:30:00,68.2,68.33,67.93,67.93,83929.0,67.2069,67.335,66.9408,66.9408,83929.0
2021-10-28 13:00:00,67.94,68.06,67.9,68.01,52722.0,66.9507,67.0689,66.9112,67.0196,52722.0
2021-10-28 13:30:00,68.02,68.13,67.99,68.1,73015.0,67.0295,67.1379,66.9999,67.1083,73015.0
2021-10-28 14:00:00,68.11,68.23,68.09,68.15,60294.0,67.1182,67.2364,67.0985,67.1576,60294.0
2021-10-28 14:30:00,68.15,68.26,68.07,68.2,43407.0,67.1576,67.266,67.0788,67.2069,43407.0
2021-10-28 15:00:00,68.21,68.29,68.06,68.17,92315.0,67.2167,67.2956,67.0689,67.1773,92315.0
2021-10-28 15:30:00,68.17,68.48,68.08,68.48,426939.0,67.1773,67.4828,67.0886,67.4828,426939.0
2021-10-29 09:30:00,67.81,68.69,67.75,68.45,534154.0,66.8226,67.6897,66.7634,67.4532,534154.0
2021-10-29 10:00:00,68.45,68.45,68.0,68.25,162295.0,67.4532,67.4532,67.0098,67.2561,162295.0
2021-10-29 10:30:00,68.25,68.6,68.24,68.42,134850.0,67.2561,67.6011,67.2463,67.4237,134850.0
2021-10-29 11:00:00,68.42,68.71,68.4,68.42,145586.0,67.4237,67.7094,67.404,67.4237,145586.0
2021-10-29 11:30:00,68.42,68.5,68.22,68.43,285880.0,67.4237,67.5025,67.2266,67.4335,285880.0
2021-10-29 12:00:00,68.4,68.81,68.33,68.76,168825.0,67.404,67.808,67.335,67.7587,168825.0
2021-10-29 12:30:00,68.76,68.88,68.61,68.68,175675.0,67.7587,67.877,67.6109,67.6799,175675.0
2021-10-29 13:00:00,68.67,68.73,68.53,68.59,100144.0,67.67,67.7292,67.5321,67.5912,100144.0
2021-10-29 13:30:00,68.6,68.71,68.58,68.69,119456.0,67.6011,67.7094,67.5813,67.6897,119456.0
2021-10-29 14:00:00,68.68,68.83,68.55,68.73,209774.0,67.6799,67.8277,67.5518,67.7292,209774.0
2021-10-29 14:30:00,68.73,68.82,68.62,68.76,204491.0,67.7292,67.8178,67.6208,67.7587,204491.0
2021-10-29 15:00:00,68.76,68.8,68.43,68.51,393454.0,67.7587,67.7981,67.4335,67.5124,393454.0
2021-10-29 15:30:00,68.53,68.61,68.32,68.5,793936.0,67.5321,67.6109,67.3251,67.5025,793936.0
2021-11-01 09:30:00,68.71,68.97,68.15,68.15,419423.0,67.7094,67.9657,67.1576,67.1576,419423.0
2021-11-01 10:00:00,68.09,68.36,67.77,68.27,430183.0,67.0985,67.3645,66.7831,67.2759,430183.0
2021-11-01 10:30:00,68.27,68.41,67.95,67.98,190104.0,67.2759,67.4138,66.9605,66.9901,190104.0
2021-11-01 11:00:00,67.97,68.24,67.9,68.09,189455.0,66.9802,67.2463,66.9112,67.0985,189455.0
2021-11-01 11:30:00,68.1,68.35,68.06,68.31,138573.0,67.1083,67.3547,67.0689,67.3153,138573.0
2021-11-01 12:00:00,68.31,68.32,68.02,68.04,207682.0,67.3153,67.3251,67.0295,67.0492,207682.0
2021-11-01 12:30:00,68.04,68.15,67.94,68.04,141169.0,67.0492,67.1576,66.9507,67.0492,141169.0
2021-11-01 13:00:00,68.04,68.78,67.99,68.44,906163.0,67.0492,67.7784,66.9999,67.4434,906163.0
2021-11-01 13:30:00,68.45,68.63,68.31,68.39,167085.0,67.4532,67.6306,67.3153,67.3941,167085.0
2021-11-01 14:00:00,68.39,68.44,68.24,68.33,154109.0,67.3941,67.4434,67.2463,67.335,154109.0
2021-11-01 14:30:00,68.32,68.37,68.16,68.27,145172.0,67.3251,67.3744,67.1675,67.2759,145172.0
2021-11-01 15:00:00,68.28,68.5,68.23,68.47,176935.0,67.2857,67.5025,67.2364,67.4729,176935.0
2021-11-01 15:30:00,68.47,68.97,68.47,68.97,720943.0,67.4729,67.9657,67.4729,67.9657,720943.0
2021-11-02 09:30:00,68.98,71.4,68.91,70.89,1749805.0,67.9755,70.3603,67.9065,69.8577,1749805.0
2021-11-02 10:00:00,70.91,70.96,69.63,69.77,594208.0,69.8774,69.9267,68.6161,68.754,594208.0
2021-11-02 10:30:00,69.8,69.85,69.08,69.53,560319.0,68.7836,68.8328,68.0741,68.5175,560319.0
2021-11-02 11:00:00,69.54,69.81,69.46,69.81,237485.0,68.5274,68.7934,68.4485,68.7934,237485.0
2021-11-02 11:30:00,69.81,69.82,69.39,69.55,196507.0,68.7934,68.8033,68.3795,68.5372,196507.0
2021-11-02 12:00:00,69.55,69.71,69.48,69.67,152342.0,68.5372,68.6949,68.4682,68.6555,152342.0
2021-11-02 12:30:00,69.67,69.97,69.63,69.86,110002.0,68.6555,68.9511,68.6161,68.8427,110002.0
2021-11-02 13:00:00,69.86,69.87,69.44,69.45,82764.0,68.8427,68.8526,68.4288,68.4387,82764.0
2021-11-02 13:30:00,69.46,69.54,69.3,69.51,85985.0,68.4485,68.5274,68.2909,68.4978,85985.0
2021-11-02 14:00:00,69.52,69.56,69.27,69.41,130782.0,68.5077,68.5471,68.2613,68.3993,130782.0
2021-11-02 14:30:00,69.39,69.64,69.35,69.64,92649.0,68.3795,68.6259,68.3401,68.6259,92649.0
2021-11-02 15:00:00,69.63,69.71,69.53,69.62,112011.0,68.6161,68.6949,68.5175,68.6062,112011.0
2021-11-02 15:30:00,69.62,69.95,69.6,69.91,587137.0,68.6062,68.9314,68.5865,68.892,587137.0
2021-11-03 09:30:00,69.66,69.71,69.23,69.44,270617.0,68.6456,68.6949,68.2219,68.4288,270617.0
2021-11-03 10:00:00,69.45,69.47,69.13,69.14,158827.0,68.4387,68.4584,68.1233,68.1332,158827.0
2021-11-03 10:30:00,69.15,69.5,69.09,69.42,145031.0,68.143,68.4879,68.0839,68.4091,145031.0
2021-11-03 11:00:00,69.42,69.5,69.3,69.47,104521.0,68.4091,68.4879,68.2909,68.4584,104521.0
2021-11-03 11:30:00,69.47,69.48,69.3,69.38,89223.0,68.4584,68.4682,68.2909,68.3697,89223.0
2021-11-03 12:00:00,69.35,69.35,68.89,68.96,137627.0,68.3401,68.3401,67.8868,67.9558,137627.0
2021-11-03 12:30:00,68.96,69.07,68.81,68.92,85825.0,67.9558,68.0642,67.808,67.9164,85825.0
2021-11-03 13:00:00,68.93,69.07,68.89,69.07,77685.0,67.9262,68.0642,67.8868,68.0642,77685.0
2021-11-03 13:30:00,69.07,69.09,68.88,68.98,77175.0,68.0642,68.0839,67.877,67.9755,77175.0
2021-11-03 14:00:00,68.97,69.3,68.92,69.18,148492.0,67.9657,68.2909,67.9164,68.1726,148492.0
2021-11-03 14:30:00,69.18,69.5,69.01,69.27,176340.0,68.1726,68.4879,68.0051,68.2613,176340.0
2021-11-03 15:00:00,69.27,69.45,69.22,69.23,135556.0,68.2613,68.4387,68.212,68.2219,135556.0
2021-11-03 15:30:00,69.24,69.5,69.21,69.23,466932.0,68.2317,68.4879,68.2022,68.2219,466932.0
2021-11-04 09:30:00,69.81,70.02,68.84,70.01,593256.0,68.7934,69.0004,67.8376,68.9905,593256.0
2021-11-04 10:00:00,70.05,70.49,70.03,70.46,313730.0,69.0299,69.4635,69.0102,69.434,313730.0
2021-11-04 10:30:00,70.45,70.59,70.11,70.53,464357.0,69.4241,69.5621,69.0891,69.5029,464357.0
2021-11-04 11:00:00,70.55,70.95,70.38,70.5,318372.0,69.5227,69.9168,69.3551,69.4734,318372.0
2021-11-04 11:30:00,70.53,70.93,70.4,70.75,311969.0,69.5029,69.8971,69.3748,69.7197,311969.0
2021-11-04 12:00:00,70.76,71.02,70.73,70.86,305351.0,69.7296,69.9858,69.7,69.8281,305351.0
2021-11-04 12:30:00,70.84,71.08,70.76,70.94,280029.0,69.8084,70.0449,69.7296,69.907,280029.0
2021-11-04 13:00:00,70.95,71.05,70.57,71.01,388809.0,69.9168,70.0154,69.5424,69.976,388809.0
2021-11-04 13:30:00,71.01,71.29,70.94,71.25,488833.0,69.976,70.2519,69.907,70.2125,488833.0
2021-11-04 14:00:00,71.25,71.33,70.95,71.27,259955.0,70.2125,70.2913,69.9168,70.2322,259955.0
2021-11-04 14:30:00,71.28,71.63,71.16,71.23,415454.0,70.242,70.5869,70.1238,70.1928,415454.0
2021-11-04 15:00:00,71.22,71.23,70.94,70.98,524967.0,70.1829,70.1928,69.907,69.9464,524967.0
2021-11-04 15:30:00,70.97,71.61,70.75,71.53,1208749.0,69.9365,70.5672,69.7197,70.4884,1208749.0
2021-11-05 09:30:00,72.0,72.92,71.78,72.11,1035667.0,70.9515,71.8581,70.7347,71.0599,1035667.0
2021-11-05 10:00:00,72.15,72.34,71.82,71.86,347162.0,71.0994,71.2866,70.7742,70.8136,347162.0
2021-11-05 10:30:00,71.86,72.04,71.6,72.01,359821.0,70.8136,70.991,70.5574,70.9614,359821.0
2021-11-05 11:00:00,72.01,72.36,71.86,71.91,382706.0,70.9614,71.3063,70.8136,70.8629,382706.0
2021-11-05 11:30:00,71.91,72.22,71.85,72.06,236986.0,70.8629,71.1683,70.8037,71.0107,236986.0
2021-11-05 12:00:00,72.05,72.06,71.82,71.97,96539.0,71.0008,71.0107,70.7742,70.922,96539.0
2021-11-05 12:30:00,71.97,72.01,71.62,71.81,158419.0,70.922,70.9614,70.5771,70.7643,158419.0
2021-11-05 13:00:00,71.81,71.87,71.29,71.31,193729.0,70.7643,70.8234,70.2519,70.2716,193729.0
2021-11-05 13:30:00,71.31,71.76,71.3,71.73,99898.0,70.2716,70.715,70.2617,70.6855,99898.0
2021-11-05 14:00:00,71.73,71.9,71.65,71.9,174547.0,70.6855,70.853,70.6066,70.853,174547.0
2021-11-05 14:30:00,71.88,72.07,71.72,71.97,165166.0,70.8333,71.0205,70.6756,70.922,165166.0
2021-11-05 15:00:00,71.91,72.08,71.7,71.9,153343.0,70.8629,71.0304,70.6559,70.853,153343.0
2021-11-05 15:30:00,71.91,72.1,71.63,71.86,411176.0,70.8629,71.0501,70.5869,70.8136,411176.0
2021-11-08 09:30:00,72.15,72.64,71.89,72.07,397086.0,71.0994,71.5822,70.8431,71.0205,397086.0
2021-11-08 10:00:00,72.03,72.31,71.88,72.11,244756.0,70.9811,71.257,70.8333,71.0599,244756.0
2021-11-08 10:30:00,72.13,72.18,71.79,72.04,195129.0,71.0796,71.1289,70.7446,70.991,195129.0
2021-11-08 11:00:00,72.05,72.65,71.97,72.51,316813.0,71.0008,71.5921,70.922,71.4541,316813.0
2021-11-08 11:30:00,72.54,73.04,72.5,72.68,522318.0,71.4837,71.9764,71.4443,71.6216,522318.0
2021-11-08 12:00:00,72.7,72.79,72.54,72.55,141236.0,71.6413,71.73,71.4837,71.4935,141236.0
2021-11-08 12:30:00,72.55,72.74,72.4,72.7,200930.0,71.4935,71.6808,71.3457,71.6413,200930.0
2021-11-08 13:00:00,72.71,73.26,72.71,73.15,271049.0,71.6512,72.1932,71.6512,72.0848,271049.0
2021-11-08 13:30:00,73.12,73.4,73.01,73.38,317816.0,72.0552,72.3312,71.9468,72.3114,317816.0
2021-11-08 14:00:00,73.39,73.64,73.3,73.53,272773.0,72.3213,72.5677,72.2326,72.4593,272773.0
2021-11-08 14:30:00,73.52,73.76,73.34,73.52,429921.0,72.4494,72.6859,72.272,72.4494,429921.0
2021-11-08 15:00:00,73.53,73.55,73.17,73.22,267222.0,72.4593,72.479,72.1045,72.1538,267222.0
2021-11-08 15:30:00,73.22,73.27,72.63,73.02,721845.0,72.1538,72.203,71.5724,71.9567,721845.0
2021-11-09 09:30:00,73.63,74.07,72.38,72.52,567006.0,72.5578,72.9914,71.326,71.464,567006.0
2021-11-09 10:00:00,72.53,73.01,72.49,72.66,361030.0,71.4738,71.9468,71.4344,71.6019,361030.0
2021-11-09 10:30:00,72.69,73.0,72.61,72.81,200207.0,71.6315,71.937,71.5527,71.7497,200207.0
2021-11-09 11:00:00,72.83,73.01,72.47,72.92,236017.0,71.7695,71.9468,71.4147,71.8581,236017.0
2021-11-09 11:30:00,72.92,73.06,72.77,72.85,273616.0,71.8581,71.9961,71.7103,71.7892,273616.0
2021-11-09 12:00:00,72.81,72.83,72.41,72.59,200329.0,71.7497,71.7695,71.3556,71.5329,200329.0
2021-11-09 12:30:00,72.59,72.83,72.46,72.68,105879.0,71.5329,71.7695,71.4048,71.6216,105879.0
2021-11-09 13:00:00,72.69,72.81,72.28,72.41,125416.0,71.6315,71.7497,71.2275,71.3556,125416.0
2021-11-09 13:30:00,72.38,72.55,72.18,72.31,118613.0,71.326,71.4935,71.1289,71.257,118613.0
2021-11-09 14:00:00,72.31,72.91,72.3,72.78,140226.0,71.257,71.8483,71.2472,71.7202,140226.0
2021-11-09 14:30:00,72.78,72.91,72.73,72.89,109631.0,71.7202,71.8483,71.6709,71.8286,109631.0
2021-11-09 15:00:00,72.89,73.15,72.78,73.03,211299.0,71.8286,72.0848,71.7202,71.9665,211299.0
2021-11-09 15:30:00,73.03,73.19,72.87,72.94,610911.0,71.9665,72.1242,71.8089,71.8779,610911.0
2021-11-10 09:30:00,71.96,73.1,71.72,73.05,463925.0,70.9121,72.0355,70.6756,71.9863,463925.0
2021-11-10 10:00:00,73.08,73.25,72.77,72.89,299866.0,72.0158,72.1833,71.7103,71.8286,299866.0
2021-11-10 10:30:00,72.94,73.15,72.52,72.55,132346.0,71.8779,72.0848,71.464,71.4935,132346.0
2021-11-10 11:00:00,72.52,72.89,72.52,72.71,157301.0,71.464,71.8286,71.464,71.6512,157301.0
2021-11-10 11:30:00,72.72,72.93,72.51,72.93,131507.0,71.6611,71.868,71.4541,71.868,131507.0
2021-11-10 12:00:00,72.94,72.97,72.73,72.78,161711.0,71.8779,71.9074,71.6709,71.7202,161711.0
2021-11-10 12:30:00,72.79,72.81,72.38,72.51,292039.0,71.73,71.7497,71.326,71.4541,292039.0
2021-11-10 13:00:00,72.5,72.51,72.03,72.16,211231.0,71.4443,71.4541,70.9811,71.1092,211231.0
2021-11-10 13:30:00,72.15,72.24,71.42,71.47,254543.0,71.0994,71.188,70.38,70.4293,254543.0
2021-11-10 14:00:00,71.47,71.54,70.97,71.01,322686.0,70.4293,70.4982,69.9365,69.976,322686.0
2021-11-10 14:30:00,71.06,71.15,70.77,70.81,231745.0,70.0252,70.1139,69.7395,69.7789,231745.0
2021-11-10 15:00:00,70.82,71.07,70.77,70.89,316988.0,69.7887,70.0351,69.7395,69.8577,316988.0
2021-11-10 15:30:00,70.89,71.32,70.63,70.94,926230.0,69.8577,70.2814,69.6015,69.907,926230.0
2021-11-11 09:30:00,71.39,72.47,71.39,72.37,300959.0,70.3504,71.4147,70.3504,71.3162,300959.0
2021-11-11 10:00:00,72.4,72.63,72.2,72.32,265138.0,71.3457,71.5724,71.1486,71.2669,265138.0
2021-11-11 10:30:00,72.31,72.93,72.15,72.59,234217.0,71.257,71.868,71.0994,71.5329,234217.0
2021-11-11 11:00:00,72.6,73.08,72.58,72.97,261549.0,71.5428,72.0158,71.5231,71.9074,261549.0
2021-11-11 11:30:00,72.98,73.05,72.73,72.89,152547.0,71.9173,71.9863,71.6709,71.8286,152547.0
2021-11-11 12:00:00,72.89,73.0,72.71,72.91,129809.0,71.8286,71.937,71.6512,71.8483,129809.0
2021-11-11 12:30:00,72.9,73.18,72.9,73.01,172041.0,71.8384,72.1144,71.8384,71.9468,172041.0
2021-11-11 13:00:00,73.02,73.21,72.87,73.08,304322.0,71.9567,72.1439,71.8089,72.0158,304322.0
2021-11-11 13:30:00,73.09,73.47,73.08,73.41,164719.0,72.0257,72.4001,72.0158,72.341,164719.0
2021-11-11 14:00:00,73.41,73.5,73.1,73.12,141724.0,72.341,72.4297,72.0355,72.0552,141724.0
2021-11-11 14:30:00,73.12,73.31,73.05,73.09,147370.0,72.0552,72.2425,71.9863,72.0257,147370.0
2021-11-11 15:00:00,73.09,73.29,72.95,73.23,152548.0,72.0257,72.2228,71.8877,72.1636,152548.0
2021-11-11 15:30:00,73.23,73.52,73.15,73.47,836965.0,72.1636,72.4494,72.0848,72.4001,836965.0
2021-11-12 09:30:00,73.82,74.0,73.09,73.12,357382.0,72.745,72.9224,72.0257,72.0552,357382.0
2021-11-12 10:00:00,73.1,73.19,72.59,72.78,325113.0,72.0355,72.1242,71.5329,71.7202,325113.0
2021-11-12 10:30:00,72.77,72.97,72.75,72.89,320397.0,71.7103,71.9074,71.6906,71.8286,320397.0
2021-11-12 11:00:00,72.9,73.3,72.85,73.15,323532.0,71.8384,72.2326,71.7892,72.0848,323532.0
2021-11-12 11:30:00,73.18,73.76,73.15,73.51,299735.0,72.1144,72.6859,72.0848,72.4396,299735.0
2021-11-12 12:00:00,73.52,73.67,73.38,73.46,182978.0,72.4494,72.5972,72.3114,72.3903,182978.0
2021-11-12 12:30:00,73.46,73.8,73.45,73.8,151077.0,72.3903,72.7253,72.3804,72.7253,151077.0
2021-11-12 13:00:00,73.79,74.22,73.67,74.2,404851.0,72.7155,73.1392,72.5972,73.1195,404851.0
2021-11-12 13:30:00,74.21,74.49,73.97,74.01,346125.0,73.1294,73.4053,72.8929,72.9323,346125.0
2021-11-12 14:00:00,74.02,74.07,73.8,74.03,209184.0,72.9421,72.9914,72.7253,72.952,209184.0
2021-11-12 14:30:00,74.03,74.15,73.94,73.98,120177.0,72.952,73.0702,72.8633,72.9027,120177.0
2021-11-12 15:00:00,73.99,74.01,73.79,73.94,142657.0,72.9126,72.9323,72.7155,72.8633,142657.0
2021-11-12 15:30:00,73.95,73.98,73.43,73.47,478142.0,72.8731,72.9027,72.3607,72.4001,478142.0
2021-11-15 09:30:00,73.56,73.66,72.05,72.57,403633.0,72.4888,72.5874,71.0008,71.5132,403633.0
2021-11-15 10:00:00,72.58,72.74,72.39,72.4,205317.0,71.5231,71.6808,71.3359,71.3457,205317.0
2021-11-15 10:30:00,72.4,72.82,72.33,72.79,137125.0,71.3457,71.7596,71.2767,71.73,137125.0
2021-11-15 11:00:00,72.79,72.86,72.68,72.79,157934.0,71.73,71.799,71.6216,71.73,157934.0
2021-11-15 11:30:00,72.79,72.99,72.12,72.33,290492.0,71.73,71.9271,71.0698,71.2767,290492.0
2021-11-15 12:00:00,72.32,72.43,71.53,71.73,259007.0,71.2669,71.3753,70.4884,70.6855,259007.0
2021-11-15 12:30:00,71.72,72.17,71.6,72.04,228748.0,70.6756,71.1191,70.5574,70.991,228748.0
2021-11-15 13:00:00,72.03,72.22,72.01,72.13,127134.0,70.9811,71.1683,70.9614,71.0796,127134.0
2021-11-15 13:30:00,72.12,72.3,72.03,72.09,125817.0,71.0698,71.2472,70.9811,71.0402,125817.0
2021-11-15 14:00:00,72.1,72.57,72.06,72.55,105239.0,71.0501,71.5132,71.0107,71.4935,105239.0
2021-11-15 14:30:00,72.55,72.88,72.51,72.77,112716.0,71.4935,71.8187,71.4541,71.7103,112716.0
2021-11-15 15:00:00,72.76,72.92,72.69,72.9,118531.0,71.7005,71.8581,71.6315,71.8384,118531.0
2021-11-15 15:30:00,72.9,72.97,72.78,72.93,377742.0,71.8384,71.9074,71.7202,71.868,377742.0
2021-11-16 09:30:00,72.68,72.81,71.94,72.29,233677.0,71.6216,71.7497,70.8924,71.2373,233677.0
2021-11-16 10:00:00,72.28,72.46,72.17,72.28,188754.0,71.2275,71.4048,71.1191,71.2275,188754.0
2021-11-16 10:30:00,72.31,72.88,72.28,72.86,172897.0,71.257,71.8187,71.2275,71.799,172897.0
2021-11-16 11:00:00,72.85,73.02,72.77,72.81,130504.0,71.7892,71.9567,71.7103,71.7497,130504.0
2021-11-16 11:30:00,72.8,73.01,72.7,72.92,75644.0,71.7399,71.9468,71.6413,71.8581,75644.0
2021-11-16 12:00:00,72.92,73.07,72.72,72.97,109754.0,71.8581,72.006,71.6611,71.9074,109754.0
2021-11-16 12:30:00,72.97,73.14,72.9,73.04,196921.0,71.9074,72.0749,71.8384,71.9764,196921.0
2021-11-16 13:00:00,73.06,73.47,73.02,73.44,183822.0,71.9961,72.4001,71.9567,72.3706,183822.0
2021-11-16 13:30:00,73.43,73.91,73.42,73.9,273460.0,72.3607,72.8337,72.3509,72.8239,273460.0
2021-11-16 14:00:00,73.89,73.93,73.68,73.9,259662.0,72.814,72.8534,72.6071,72.8239,259662.0
2021-11-16 14:30:00,73.9,73.99,73.73,73.88,206428.0,72.8239,72.9126,72.6563,72.8042,206428.0
2021-11-16 15:00:00,73.88,73.99,73.73,73.87,155722.0,72.8042,72.9126,72.6563,72.7943,155722.0
2021-11-16 15:30:00,73.86,74.1,73.72,73.82,669600.0,72.7845,73.021,72.6465,72.745,669600.0
2021-11-17 09:30:00,74.0,74.0,73.14,73.34,245981.0,72.9224,72.9224,72.0749,72.272,245981.0
2021-11-17 10:00:00,73.36,73.63,73.16,73.61,141240.0,72.2917,72.5578,72.0946,72.5381,141240.0
2021-11-17 10:30:00,73.61,73.98,73.6,73.84,152663.0,72.5381,72.9027,72.5282,72.7647,152663.0
2021-11-17 11:00:00,73.84,74.06,73.74,74.05,145913.0,72.7647,72.9815,72.6662,72.9717,145913.0
2021-11-17 11:30:00,74.05,74.3,74.0,74.27,150339.0,72.9717,73.218,72.9224,73.1885,150339.0
2021-11-17 12:00:00,74.28,74.33,73.66,73.66,133197.0,73.1983,73.2476,72.5874,72.5874,133197.0
2021-11-17 12:30:00,73.67,73.9,73.57,73.66,105387.0,72.5972,72.8239,72.4987,72.5874,105387.0
2021-11-17 13:00:00,73.66,73.89,73.63,73.86,80979.0,72.5874,72.814,72.5578,72.7845,80979.0
2021-11-17 13:30:00,73.86,74.19,73.82,74.16,126694.0,72.7845,73.1096,72.745,73.0801,126694.0
2021-11-17 14:00:00,74.16,74.22,73.87,73.89,184543.0,73.0801,73.1392,72.7943,72.814,184543.0
2021-11-17 14:30:00,73.89,73.98,73.66,73.84,172825.0,72.814,72.9027,72.5874,72.7647,172825.0
2021-11-17 15:00:00,73.84,73.85,73.52,73.54,131333.0,72.7647,72.7746,72.4494,72.4691,131333.0
2021-11-17 15:30:00,73.55,73.89,73.48,73.69,552769.0,72.479,72.814,72.41,72.6169,552769.0
2021-11-18 09:30:00,74.82,75.07,74.2,74.65,629427.0,73.7305,73.9768,73.1195,73.563,629427.0
2021-11-18 10:00:00,74.66,74.88,74.26,74.28,326927.0,73.5728,73.7896,73.1786,73.1983,326927.0
2021-11-18 10:30:00,74.29,74.73,74.29,74.63,203487.0,73.2082,73.6418,73.2082,73.5432,203487.0
2021-11-18 11:00:00,74.62,74.77,74.45,74.71,162393.0,73.5334,73.6812,73.3659,73.6221,162393.0
2021-11-18 11:30:00,74.71,75.01,74.67,74.94,201713.0,73.6221,73.9177,73.5827,73.8487,201713.0
2021-11-18 12:00:00,74.95,75.1,74.79,75.02,282251.0,73.8586,74.0064,73.7009,73.9276,282251.0
2021-11-18 12:30:00,75.02,75.04,74.82,74.99,205792.0,73.9276,73.9473,73.7305,73.898,205792.0
2021-11-18 13:00:00,74.99,75.06,74.85,75.06,179204.0,73.898,73.967,73.76,73.967,179204.0
2021-11-18 13:30:00,75.05,75.05,74.78,74.81,121481.0,73.9571,73.9571,73.6911,73.7206,121481.0
2021-11-18 14:00:00,74.84,74.97,74.55,74.77,167586.0,73.7502,73.8783,73.4644,73.6812,167586.0
2021-11-18 14:30:00,74.78,74.84,74.63,74.81,134266.0,73.6911,73.7502,73.5432,73.7206,134266.0
2021-11-18 15:00:00,74.81,75.04,74.73,74.95,187311.0,73.7206,73.9473,73.6418,73.8586,187311.0
2021-11-18 15:30:00,74.95,75.25,74.85,75.2,932610.0,73.8586,74.1542,73.76,74.1049,932610.0
2021-11-19 09:30:00,75.12,75.71,74.36,75.67,540718.0,74.0261,74.6075,73.2772,74.5681,540718.0
2021-11-19 10:00:00,75.7,75.8,74.79,74.8,407459.0,74.5977,74.6962,73.7009,73.7108,407459.0
2021-11-19 10:30:00,74.81,75.2,74.75,75.09,216470.0,73.7206,74.1049,73.6615,73.9965,216470.0
2021-11-19 11:00:00,75.08,75.37,74.92,75.32,179480.0,73.9867,74.2725,73.829,74.2232,179480.0
2021-11-19 11:30:00,75.33,75.34,74.91,75.03,168355.0,74.233,74.2429,73.8192,73.9374,168355.0
2021-11-19 12:00:00,75.04,75.16,74.98,75.07,111089.0,73.9473,74.0655,73.8881,73.9768,111089.0
2021-11-19 12:30:00,75.07,75.17,74.83,74.88,122840.0,73.9768,74.0754,73.7403,73.7896,122840.0
2021-11-19 13:00:00,74.89,75.02,74.37,74.43,182753.0,73.7995,73.9276,73.287,73.3462,182753.0
2021-11-19 13:30:00,74.42,74.63,74.35,74.59,162367.0,73.3363,73.5432,73.2673,73.5038,162367.0
2021-11-19 14:00:00,74.59,74.85,74.57,74.72,152086.0,73.5038,73.76,73.4841,73.6319,152086.0
2021-11-19 14:30:00,74.72,74.93,74.64,74.86,156922.0,73.6319,73.8389,73.5531,73.7699,156922.0
2021-11-19 15:00:00,74.86,74.88,74.62,74.67,222402.0,73.7699,73.7896,73.5334,73.5827,222402.0
2021-11-19 15:30:00,74.67,74.75,74.52,74.59,793315.0,73.5827,73.6615,73.4348,73.5038,793315.0
2021-11-22 09:30:00,75.07,75.76,74.76,75.76,722927.0,73.9768,74.6568,73.6713,74.6568,722927.0
2021-11-22 10:00:00,75.8,76.12,75.7,75.94,461681.0,74.6962,75.0115,74.5977,74.8342,461681.0
2021-11-22 10:30:00,75.99,76.07,75.39,75.45,318730.0,74.8834,74.9623,74.2922,74.3513,318730.0
2021-11-22 11:00:00,75.42,75.48,74.51,74.51,315227.0,74.3217,74.3809,73.425,73.425,315227.0
2021-11-22 11:30:00,74.51,74.51,72.44,72.77,725489.0,73.425,73.425,71.3851,71.7103,725489.0
2021-11-22 12:00:00,72.76,73.07,72.51,73.0,436463.0,71.7005,72.006,71.4541,71.937,436463.0
2021-11-22 12:30:00,72.99,73.64,72.95,73.42,270826.0,71.9271,72.5677,71.8877,72.3509,270826.0
2021-11-22 13:00:00,73.42,73.44,72.93,73.29,172635.0,72.3509,72.3706,71.868,72.2228,172635.0
2021-11-22 13:30:00,73.3,73.61,73.22,73.29,277223.0,72.2326,72.5381,72.1538,72.2228,277223.0
2021-11-22 14:00:00,73.29,73.62,73.23,73.34,134339.0,72.2228,72.5479,72.1636,72.272,134339.0
2021-11-22 14:30:00,73.34,73.76,73.33,73.66,229227.0,72.272,72.6859,72.2622,72.5874,229227.0
2021-11-22 15:00:00,73.66,73.92,73.58,73.64,192485.0,72.5874,72.8436,72.5085,72.5677,192485.0
2021-11-22 15:30:00,73.64,73.83,72.65,72.75,831429.0,72.5677,72.7549,71.5921,71.6906,831429.0
2021-11-23 09:30:00,73.17,74.0,72.37,73.52,844114.0,72.1045,72.9224,71.3162,72.4494,844114.0
2021-11-23 10:00:00,73.54,73.65,72.39,72.45,373336.0,72.4691,72.5775,71.3359,71.395,373336.0
2021-11-23 10:30:00,72.43,72.59,71.43,71.5,382656.0,71.3753,71.5329,70.3898,70.4588,382656.0
2021-11-23 11:00:00,71.48,72.24,71.27,72.13,351761.0,70.4391,71.188,70.2322,71.0796,351761.0
2021-11-23 11:30:00,72.12,72.31,71.79,71.95,238735.0,71.0698,71.257,70.7446,70.9023,238735.0
2021-11-23 12:00:00,71.94,72.26,71.71,72.02,189682.0,70.8924,71.2078,70.6658,70.9712,189682.0
2021-11-23 12:30:00,72.02,72.22,71.84,72.0,122151.0,70.9712,71.1683,70.7939,70.9515,122151.0
2021-11-23 13:00:00,72.01,72.16,71.79,71.96,103827.0,70.9614,71.1092,70.7446,70.9121,103827.0
2021-11-23 13:30:00,71.96,72.28,71.72,72.15,139731.0,70.9121,71.2275,70.6756,71.0994,139731.0
2021-11-23 14:00:00,72.15,72.29,71.91,72.21,101829.0,71.0994,71.2373,70.8629,71.1585,101829.0
2021-11-23 14:30:00,72.16,72.7,72.07,72.61,119509.0,71.1092,71.6413,71.0205,71.5527,119509.0
2021-11-23 15:00:00,72.62,72.81,72.46,72.61,196775.0,71.5625,71.7497,71.4048,71.5527,196775.0
2021-11-23 15:30:00,72.62,73.28,72.6,73.22,579505.0,71.5625,72.2129,71.5428,72.1538,579505.0
2021-11-24 09:30:00,72.47,72.78,71.8,72.75,269173.0,71.4147,71.7202,70.7545,71.6906,269173.0
2021-11-24 10:00:00,72.73,73.22,72.56,72.92,220439.0,71.6709,72.1538,71.5034,71.8581,220439.0
2021-11-24 10:30:00,72.92,73.06,72.52,72.72,216712.0,71.8581,71.9961,71.464,71.6611,216712.0
2021-11-24 11:00:00,72.73,73.13,72.42,73.11,166960.0,71.6709,72.0651,71.3654,72.0454,166960.0
2021-11-24 11:30:00,73.11,73.21,72.83,72.9,180578.0,72.0454,72.1439,71.7695,71.8384,180578.0
2021-11-24 12:00:00,72.88,73.01,72.54,72.68,79398.0,71.8187,71.9468,71.4837,71.6216,79398.0
2021-11-24 12:30:00,72.67,72.93,72.63,72.91,116838.0,71.6118,71.868,71.5724,71.8483,116838.0
2021-11-24 13:00:00,72.92,73.18,72.84,73.09,72961.0,71.8581,72.1144,71.7793,72.0257,72961.0
2021-11-24 13:30:00,73.14,73.19,72.99,73.11,89528.0,72.0749,72.1242,71.9271,72.0454,89528.0
2021-11-24 14:00:00,73.1,73.26,72.88,73.09,161855.0,72.0355,72.1932,71.8187,72.0257,161855.0
2021-11-24 14:30:00,73.11,73.54,73.08,73.48,160098.0,72.0454,72.4691,72.0158,72.41,160098.0
2021-11-24 15:00:00,73.47,73.69,73.4,73.67,133075.0,72.4001,72.6169,72.3312,72.5972,133075.0
2021-11-24 15:30:00,73.68,74.0,73.58,73.86,530537.0,72.6071,72.9224,72.5085,72.7845,530537.0
2021-11-26 09:30:00,72.32,74.14,72.32,73.65,504605.0,71.2669,73.0604,71.2669,72.5775,504605.0
2021-11-26 10:00:00,73.64,73.64,72.7,72.93,332290.0,72.5677,72.5677,71.6413,71.868,332290.0
2021-11-26 10:30:00,72.96,73.07,72.26,72.47,274018.0,71.8976,72.006,71.2078,71.4147,274018.0
2021-11-26 11:00:00,72.46,72.46,71.53,71.95,257338.0,71.4048,71.4048,70.4884,70.9023,257338.0
2021-11-26 11:30:00,71.95,72.13,71.69,71.94,185318.0,70.9023,71.0796,70.6461,70.8924,185318.0
2021-11-26 12:00:00,71.93,72.22,71.69,72.17,312821.0,70.8826,71.1683,70.6461,71.1191,312821.0
2021-11-26 12:30:00,72.16,72.56,71.73,72.07,747193.0,71.1092,71.5034,70.6855,71.0205,747193.0
2021-11-29 09:30:00,73.28,74.11,73.0,73.87,690868.0,72.2129,73.0308,71.937,72.7943,690868.0
2021-11-29 10:00:00,73.91,73.97,73.3,73.41,271214.0,72.8337,72.8929,72.2326,72.341,271214.0
2021-11-29 10:30:00,73.41,73.79,73.02,73.75,276357.0,72.341,72.7155,71.9567,72.6761,276357.0
2021-11-29 11:00:00,73.78,74.14,73.63,73.79,386278.0,72.7056,73.0604,72.5578,72.7155,386278.0
2021-11-29 11:30:00,73.79,74.42,73.77,74.39,372880.0,72.7155,73.3363,72.6958,73.3067,372880.0
2021-11-29 12:00:00,74.4,74.83,74.38,74.61,372814.0,73.3166,73.7403,73.2969,73.5235,372814.0
2021-11-29 12:30:00,74.61,74.72,74.46,74.68,238788.0,73.5235,73.6319,73.3757,73.5925,238788.0
2021-11-29 13:00:00,74.68,74.8,74.37,74.57,188395.0,73.5925,73.7108,73.287,73.4841,188395.0
2021-11-29 13:30:00,74.57,74.77,74.39,74.7,318923.0,73.4841,73.6812,73.3067,73.6122,318923.0
2021-11-29 14:00:00,74.7,74.82,74.55,74.69,214699.0,73.6122,73.7305,73.4644,73.6024,214699.0
2021-11-29 14:30:00,74.69,74.86,74.55,74.69,190310.0,73.6024,73.7699,73.4644,73.6024,190310.0
2021-11-29 15:00:00,74.69,75.06,74.6,74.94,322238.0,73.6024,73.967,73.5137,73.8487,322238.0
2021-11-29 15:30:00,74.92,75.29,74.79,75.04,1195660.0,73.829,74.1936,73.7009,73.9473,1195660.0
2021-11-30 09:30:00,74.84,75.04,74.28,74.72,721983.0,73.7502,73.9473,73.1983,73.6319,721983.0
2021-11-30 10:00:00,74.74,75.03,74.36,74.92,757063.0,73.6516,73.9374,73.2772,73.829,757063.0
2021-11-30 10:30:00,74.93,75.14,72.75,72.79,518533.0,73.8389,74.0458,71.6906,71.73,518533.0
2021-11-30 11:00:00,72.78,72.97,72.46,72.53,371678.0,71.7202,71.9074,71.4048,71.4738,371678.0
2021-11-30 11:30:00,72.52,72.61,71.93,72.06,433555.0,71.464,71.5527,70.8826,71.0107,433555.0
2021-11-30 12:00:00,72.06,72.07,71.54,71.77,266650.0,71.0107,71.0205,70.4982,70.7249,266650.0
2021-11-30 12:30:00,71.78,71.98,71.37,71.42,450312.0,70.7347,70.9318,70.3307,70.38,450312.0
2021-11-30 13:00:00,71.43,71.57,71.22,71.33,367789.0,70.3898,70.5278,70.1829,70.2913,367789.0
2021-11-30 13:30:00,71.31,71.87,71.26,71.82,248386.0,70.2716,70.8234,70.2223,70.7742,248386.0
2021-11-30 14:00:00,71.81,71.92,71.26,71.47,345844.0,70.7643,70.8727,70.2223,70.4293,345844.0
2021-11-30 14:30:00,71.47,71.58,71.06,71.37,238213.0,70.4293,70.5377,70.0252,70.3307,238213.0
2021-11-30 15:00:00,71.35,71.72,71.19,71.51,453324.0,70.311,70.6756,70.1533,70.4687,453324.0
2021-11-30 15:30:00,71.51,71.88,70.8,71.09,1328033.0,70.4687,70.8333,69.769,70.0548,1328033.0
2021-12-01 09:30:00,72.75,74.25,71.92,74.17,774425.0,71.6906,73.1688,70.8727,73.0899,774425.0
2021-12-01 10:00:00,74.17,75.03,74.08,74.1,601217.0,73.0899,73.9374,73.0013,73.021,601217.0
2021-12-01 10:30:00,74.08,74.4,73.67,74.39,371166.0,73.0013,73.3166,72.5972,73.3067,371166.0
2021-12-01 11:00:00,74.4,74.47,73.86,73.92,353470.0,73.3166,73.3856,72.7845,72.8436,353470.0
2021-12-01 11:30:00,73.92,73.98,73.32,73.51,225492.0,72.8436,72.9027,72.2523,72.4396,225492.0
2021-12-01 12:00:00,73.53,74.15,73.51,73.86,148481.0,72.4593,73.0702,72.4396,72.7845,148481.0
2021-12-01 12:30:00,73.87,73.96,73.12,73.17,216952.0,72.7943,72.883,72.0552,72.1045,216952.0
2021-12-01 13:00:00,73.17,73.31,72.41,72.93,295588.0,72.1045,72.2425,71.3556,71.868,295588.0
2021-12-01 13:30:00,72.91,72.98,72.17,72.83,175492.0,71.8483,71.9173,71.1191,71.7695,175492.0
2021-12-01 14:00:00,72.83,72.85,72.01,72.39,182777.0,71.7695,71.7892,70.9614,71.3359,182777.0
2021-12-01 14:30:00,72.38,73.06,72.36,72.44,212248.0,71.326,71.9961,71.3063,71.3851,212248.0
2021-12-01 15:00:00,72.44,72.53,71.52,71.62,568612.0,71.3851,71.4738,70.4785,70.5771,568612.0
2021-12-01 15:30:00,71.58,72.15,70.83,70.95,1125104.0,70.5377,71.0994,69.7986,69.9168,1125104.0
2021-12-02 09:30:00,70.43,72.03,69.3,71.7,678947.0,69.4044,70.9811,68.2909,70.6559,678947.0
2021-12-02 10:00:00,71.68,72.13,70.38,70.75,551025.0,70.6362,71.0796,69.3551,69.7197,551025.0
2021-12-02 10:30:00,70.74,70.94,69.51,70.27,389331.0,69.7099,69.907,68.4978,69.2467,389331.0
2021-12-02 11:00:00,70.24,71.31,70.22,70.59,300791.0,69.2172,70.2716,69.1975,69.5621,300791.0
2021-12-02 11:30:00,70.66,70.87,70.09,70.81,484655.0,69.6311,69.838,69.0694,69.7789,484655.0
2021-12-02 12:00:00,70.81,71.53,70.64,71.48,257157.0,69.7789,70.4884,69.6113,70.4391,257157.0
2021-12-02 12:30:00,71.48,71.5,70.87,70.98,293040.0,70.4391,70.4588,69.838,69.9464,293040.0
2021-12-02 13:00:00,71.0,71.07,70.56,70.62,286535.0,69.9661,70.0351,69.5325,69.5916,286535.0
2021-12-02 13:30:00,70.64,71.27,70.45,71.21,288830.0,69.6113,70.2322,69.4241,70.173,288830.0
2021-12-02 14:00:00,71.21,71.36,70.87,71.28,239660.0,70.173,70.3209,69.838,70.242,239660.0
2021-12-02 14:30:00,71.27,71.37,70.94,71.16,288666.0,70.2322,70.3307,69.907,70.1238,288666.0
2021-12-02 15:00:00,71.16,71.38,71.02,71.21,414933.0,70.1238,70.3406,69.9858,70.173,414933.0
2021-12-02 15:30:00,71.21,72.16,70.44,71.02,1560806.0,70.173,71.1092,69.4143,69.9858,1560806.0
2021-12-03 09:30:00,85.78,88.49,82.68,83.78,10776364.0,84.5309,87.2014,81.476,82.56,10776364.0
2021-12-03 10:00:00,83.75,84.09,81.03,82.42,4478997.0,82.5304,82.8655,79.85,81.2198,4478997.0
2021-12-03 10:30:00,82.37,82.42,80.47,81.51,3106560.0,81.1705,81.2198,79.2982,80.3231,3106560.0
2021-12-03 11:00:00,81.51,83.54,81.41,83.15,3930835.0,80.3231,82.3235,80.2245,81.9392,3930835.0
2021-12-03 11:30:00,83.15,84.78,83.0,83.37,3818248.0,81.9392,83.5454,81.7914,82.156,3818248.0
2021-12-03 12:00:00,83.4,84.44,82.91,84.01,2144521.0,82.1855,83.2104,81.7027,82.7867,2144521.0
2021-12-03 12:30:00,83.98,84.5,83.44,84.03,1545968.0,82.7571,83.2695,82.225,82.8064,1545968.0
2021-12-03 13:00:00,83.96,84.38,83.5,83.79,1525585.0,82.7374,83.1513,82.2841,82.5699,1525585.0
2021-12-03 13:30:00,83.82,84.27,83.22,83.84,1552014.0,82.5994,83.0429,82.0082,82.6191,1552014.0
2021-12-03 14:00:00,83.86,84.11,83.01,83.55,1841680.0,82.6388,82.8852,81.8012,82.3333,1841680.0
2021-12-03 14:30:00,83.59,83.89,83.15,83.72,1337875.0,82.3728,82.6684,81.9392,82.5009,1337875.0
2021-12-03 15:00:00,83.72,83.88,83.18,83.31,1418995.0,82.5009,82.6585,81.9687,82.0968,1418995.0
2021-12-03 15:30:00,83.33,83.9,82.54,83.59,3530708.0,82.1166,82.6783,81.3381,82.3728,3530708.0
2021-12-06 09:30:00,83.46,83.75,80.64,81.05,2204198.0,82.2447,82.5304,79.4657,79.8698,2204198.0
2021-12-06 10:00:00,81.08,82.88,80.37,82.62,1197395.0,79.8993,81.6731,79.1997,81.4169,1197395.0
2021-12-06 10:30:00,82.61,83.0,81.23,82.21,867937.0,81.407,81.7914,80.0471,81.0129,867937.0
2021-12-06 11:00:00,82.2,82.75,81.9,82.68,501289.0,81.003,81.545,80.7074,81.476,501289.0
2021-12-06 11:30:00,82.71,83.67,82.61,83.54,834324.0,81.5056,82.4516,81.407,82.3235,834324.0
2021-12-06 12:00:00,83.58,84.18,83.26,83.37,714941.0,82.3629,82.9542,82.0476,82.156,714941.0
2021-12-06 12:30:00,83.37,83.8,82.85,83.7,651287.0,82.156,82.5797,81.6435,82.4812,651287.0
2021-12-06 13:00:00,83.73,84.63,83.56,84.53,479045.0,82.5107,83.3976,82.3432,83.2991,479045.0
2021-12-06 13:30:00,84.55,85.43,84.39,85.4,819340.0,83.3188,84.186,83.1611,84.1564,819340.0
2021-12-06 14:00:00,85.4,85.53,84.94,85.2,622760.0,84.1564,84.2845,83.7031,83.9593,622760.0
2021-12-06 14:30:00,85.19,85.33,84.69,84.92,630301.0,83.9495,84.0874,83.4567,83.6834,630301.0
2021-12-06 15:00:00,84.91,85.37,84.7,85.32,488836.0,83.6735,84.1268,83.4666,84.0776,488836.0
2021-12-06 15:30:00,85.31,86.37,85.11,85.43,1915581.0,84.0677,85.1123,83.8706,84.186,1915581.0
2021-12-07 09:30:00,87.57,89.14,86.89,88.98,2678380.0,86.2948,87.8419,85.6247,87.6843,2678380.0
2021-12-07 10:00:00,88.95,89.75,88.56,89.59,1726121.0,87.6547,88.4431,87.2704,88.2854,1726121.0
2021-12-07 10:30:00,89.6,90.6,89.5,89.6,1594210.0,88.2953,89.2807,88.1967,88.2953,1594210.0
2021-12-07 11:00:00,89.66,90.7,89.65,90.09,1040990.0,88.3544,89.3792,88.3445,88.7781,1040990.0
2021-12-07 11:30:00,90.1,91.49,90.01,90.61,1387446.0,88.788,90.1577,88.6993,89.2905,1387446.0
2021-12-07 12:00:00,90.6,91.77,90.58,91.52,1025005.0,89.2807,90.4337,89.261,90.1873,1025005.0
2021-12-07 12:30:00,91.52,92.15,91.19,92.09,880065.0,90.1873,90.8081,89.8621,90.749,880065.0
2021-12-07 13:00:00,92.06,92.09,91.1,91.7,661027.0,90.7194,90.749,89.7734,90.3647,661027.0
2021-12-07 13:30:00,91.68,92.14,91.42,92.07,744761.0,90.345,90.7983,90.0887,90.7293,744761.0
2021-12-07 14:00:00,92.08,92.4,91.7,91.71,949908.0,90.7391,91.0545,90.3647,90.3745,949908.0
2021-12-07 14:30:00,91.72,92.08,91.47,91.73,857776.0,90.3844,90.7391,90.138,90.3942,857776.0
2021-12-07 15:00:00,91.73,91.8,90.85,90.86,923783.0,90.3942,90.4632,89.527,89.5369,923783.0
2021-12-07 15:30:00,90.86,91.61,90.85,91.61,1555316.0,89.5369,90.276,89.527,90.276,1555316.0
2021-12-08 09:30:00,90.77,92.13,89.4,90.36,1738508.0,89.4482,90.7884,88.0982,89.0442,1738508.0
2021-12-08 10:00:00,90.37,92.88,90.36,92.36,1317956.0,89.054,91.5275,89.0442,91.0151,1317956.0
2021-12-08 10:30:00,92.42,92.93,92.12,92.89,718842.0,91.0742,91.5768,90.7786,91.5373,718842.0
2021-12-08 11:00:00,92.89,93.52,92.64,93.45,786014.0,91.5373,92.1582,91.291,92.0892,786014.0
2021-12-08 11:30:00,93.47,93.85,93.38,93.59,675107.0,92.1089,92.4834,92.0202,92.2271,675107.0
2021-12-08 12:00:00,93.58,93.66,92.94,93.11,462475.0,92.2173,92.2961,91.5866,91.7541,462475.0
2021-12-08 12:30:00,93.14,93.53,92.89,93.03,407268.0,91.7837,92.168,91.5373,91.6753,407268.0
2021-12-08 13:00:00,93.03,93.16,92.6,92.97,389559.0,91.6753,91.8034,91.2516,91.6162,389559.0
2021-12-08 13:30:00,92.95,92.97,92.42,92.47,379751.0,91.5965,91.6162,91.0742,91.1235,379751.0
2021-12-08 14:00:00,92.48,92.52,91.9,91.97,402331.0,91.1333,91.1727,90.5618,90.6307,402331.0
2021-12-08 14:30:00,91.97,92.05,90.41,91.29,985659.0,90.6307,90.7096,89.0935,89.9606,985659.0
2021-12-08 15:00:00,91.28,91.9,91.12,91.53,576190.0,89.9508,90.5618,89.7931,90.1971,576190.0
2021-12-08 15:30:00,91.52,92.0,91.25,91.29,1338129.0,90.1873,90.6603,89.9212,89.9606,1338129.0
2021-12-09 09:30:00,90.66,92.17,89.67,91.5,1368474.0,89.3398,90.8278,88.3642,90.1676,1368474.0
2021-12-09 10:00:00,91.44,92.28,91.01,91.72,734562.0,90.1085,90.9362,89.6847,90.3844,734562.0
2021-12-09 10:30:00,91.73,92.52,90.9,92.34,910394.0,90.3942,91.1727,89.5763,90.9954,910394.0
2021-12-09 11:00:00,92.27,92.79,91.96,92.48,705737.0,90.9264,91.4388,90.6209,91.1333,705737.0
2021-12-09 11:30:00,92.48,92.68,91.77,92.31,343859.0,91.1333,91.3304,90.4337,90.9658,343859.0
2021-12-09 12:00:00,92.34,92.4,91.54,91.84,307225.0,90.9954,91.0545,90.207,90.5026,307225.0
2021-12-09 12:30:00,91.84,91.98,91.31,91.88,247017.0,90.5026,90.6406,89.9803,90.542,247017.0
2021-12-09 13:00:00,91.88,92.31,91.5,91.63,432146.0,90.542,90.9658,90.1676,90.2957,432146.0
2021-12-09 13:30:00,91.61,91.69,90.88,91.39,326778.0,90.276,90.3548,89.5566,90.0592,326778.0
2021-12-09 14:00:00,91.4,91.48,90.78,91.03,286311.0,90.069,90.1479,89.4581,89.7044,286311.0
2021-12-09 14:30:00,91.02,91.41,90.93,91.08,323825.0,89.6946,90.0789,89.6059,89.7537,323825.0
2021-12-09 15:00:00,91.06,91.35,90.18,90.4,574197.0,89.734,90.0198,88.8668,89.0836,574197.0
2021-12-09 15:30:00,90.4,90.74,89.82,90.03,1473627.0,89.0836,89.4186,88.512,88.719,1473627.0
2021-12-10 09:30:00,91.11,92.28,89.34,89.47,1015763.0,89.7833,90.9362,88.039,88.1671,1015763.0
2021-12-10 10:00:00,89.41,90.27,89.41,89.78,724617.0,88.108,88.9555,88.108,88.4726,724617.0
2021-12-10 10:30:00,89.76,89.81,88.94,89.44,497418.0,88.4529,88.5022,87.6449,88.1376,497418.0
2021-12-10 11:00:00,89.4,89.55,88.71,89.51,496613.0,88.0982,88.246,87.4182,88.2066,496613.0
2021-12-10 11:30:00,89.51,89.61,89.0,89.33,402447.0,88.2066,88.3051,87.704,88.0292,402447.0
2021-12-10 12:00:00,89.33,89.7,89.12,89.47,214149.0,88.0292,88.3938,87.8222,88.1671,214149.0
2021-12-10 12:30:00,89.47,89.51,89.06,89.28,190451.0,88.1671,88.2066,87.7631,87.9799,190451.0
2021-12-10 13:00:00,89.28,89.43,88.98,89.17,186178.0,87.9799,88.1277,87.6843,87.8715,186178.0
2021-12-10 13:30:00,89.16,89.17,88.68,89.02,186450.0,87.8617,87.8715,87.3886,87.7237,186450.0
2021-12-10 14:00:00,89.02,89.07,88.7,88.85,213442.0,87.7237,87.773,87.4084,87.5562,213442.0
2021-12-10 14:30:00,88.86,88.93,88.22,88.42,315675.0,87.566,87.635,86.9353,87.1324,315675.0
2021-12-10 15:00:00,88.41,88.92,88.32,88.92,333962.0,87.1226,87.6252,87.0339,87.6252,333962.0
2021-12-10 15:30:00,88.93,89.15,88.25,89.08,1127976.0,87.635,87.8518,86.9649,87.7828,1127976.0
2021-12-13 09:30:00,89.44,89.82,88.04,88.57,721053.0,88.1376,88.512,86.758,87.2802,721053.0
2021-12-13 10:00:00,88.55,89.03,88.09,88.5,413286.0,87.2605,87.7336,86.8072,87.2113,413286.0
2021-12-13 10:30:00,88.49,88.68,88.17,88.34,243199.0,87.2014,87.3886,86.8861,87.0536,243199.0
2021-12-13 11:00:00,88.29,88.42,87.61,87.78,357643.0,87.0043,87.1324,86.3342,86.5018,357643.0
2021-12-13 11:30:00,87.8,87.84,87.0,87.33,344710.0,86.5215,86.5609,85.7331,86.0583,344710.0
2021-12-13 12:00:00,87.31,88.0,87.18,87.83,250145.0,86.0386,86.7185,85.9105,86.551,250145.0
2021-12-13 12:30:00,87.82,87.93,87.35,87.39,175261.0,86.5412,86.6496,86.078,86.1174,175261.0
2021-12-13 13:00:00,87.37,87.47,87.21,87.25,201478.0,86.0977,86.1963,85.9401,85.9795,201478.0
2021-12-13 13:30:00,87.26,87.54,87.1,87.35,204416.0,85.9893,86.2652,85.8317,86.078,204416.0
2021-12-13 14:00:00,87.32,87.4,87.02,87.38,224828.0,86.0485,86.1273,85.7528,86.1076,224828.0
2021-12-13 14:30:00,87.39,87.49,87.22,87.48,171041.0,86.1174,86.216,85.9499,86.2061,171041.0
2021-12-13 15:00:00,87.51,87.77,87.33,87.35,169062.0,86.2357,86.4919,86.0583,86.078,169062.0
2021-12-13 15:30:00,87.36,87.63,86.49,86.52,890746.0,86.0879,86.3539,85.2305,85.2601,890746.0
2021-12-14 09:30:00,84.94,86.63,84.45,85.72,861087.0,83.7031,85.3685,83.2202,84.4718,861087.0
2021-12-14 10:00:00,85.66,86.16,85.06,85.64,535658.0,84.4126,84.9053,83.8214,84.3929,535658.0
2021-12-14 10:30:00,85.62,85.84,84.81,84.9,498400.0,84.3732,84.59,83.575,83.6637,498400.0
2021-12-14 11:00:00,84.88,85.1,84.63,85.02,437782.0,83.644,83.8608,83.3976,83.7819,437782.0
2021-12-14 11:30:00,85.01,85.21,84.66,84.88,229360.0,83.7721,83.9692,83.4272,83.644,229360.0
2021-12-14 12:00:00,84.85,84.89,84.36,84.75,207063.0,83.6144,83.6538,83.1316,83.5159,207063.0
2021-12-14 12:30:00,84.69,84.8,84.49,84.77,167993.0,83.4567,83.5651,83.2597,83.5356,167993.0
2021-12-14 13:00:00,84.76,85.42,84.6,85.15,243018.0,83.5257,84.1761,83.3681,83.9101,243018.0
2021-12-14 13:30:00,85.15,85.16,84.45,84.48,199870.0,83.9101,83.9199,83.2202,83.2498,199870.0
2021-12-14 14:00:00,84.48,85.19,84.38,85.06,245805.0,83.2498,83.9495,83.1513,83.8214,245805.0
2021-12-14 14:30:00,85.05,85.51,85.02,85.18,193857.0,83.8115,84.2648,83.7819,83.9396,193857.0
2021-12-14 15:00:00,85.16,85.73,85.15,85.69,297029.0,83.9199,84.4816,83.9101,84.4422,297029.0
2021-12-14 15:30:00,85.7,86.08,84.94,85.3,1100053.0,84.452,84.8265,83.7031,84.0579,1100053.0
2021-12-15 09:30:00,85.43,85.51,84.0,84.4,472416.0,84.186,84.2648,82.7768,83.171,472416.0
2021-12-15 10:00:00,84.38,85.75,84.16,85.57,262616.0,83.1513,84.5013,82.9345,84.3239,262616.0
2021-12-15 10:30:00,85.59,86.28,85.42,85.67,428041.0,84.3436,85.0236,84.1761,84.4225,428041.0
2021-12-15 11:00:00,85.65,86.12,85.25,85.31,302675.0,84.4028,84.8659,84.0086,84.0677,302675.0
2021-12-15 11:30:00,85.28,85.3,84.39,84.58,266597.0,84.0382,84.0579,83.1611,83.3484,266597.0
2021-12-15 12:00:00,84.55,84.99,84.27,84.78,215722.0,83.3188,83.7524,83.0429,83.5454,215722.0
2021-12-15 12:30:00,84.78,84.95,84.5,84.67,144722.0,83.5454,83.713,83.2695,83.437,144722.0
2021-12-15 13:00:00,84.67,84.86,84.55,84.59,187327.0,83.437,83.6243,83.3188,83.3582,187327.0
2021-12-15 13:30:00,84.59,84.88,84.49,84.88,139432.0,83.3582,83.644,83.2597,83.644,139432.0
2021-12-15 14:00:00,84.86,85.97,84.11,85.05,797830.0,83.6243,84.7181,82.8852,83.8115,797830.0
2021-12-15 14:30:00,85.04,85.64,84.72,85.13,588046.0,83.8017,84.3929,83.4863,83.8903,588046.0
2021-12-15 15:00:00,85.15,87.73,85.14,87.39,826942.0,83.9101,86.4525,83.9002,86.1174,826942.0
2021-12-15 15:30:00,87.39,88.84,87.31,88.42,2974930.0,86.1174,87.5463,86.0386,87.1324,2974930.0
2021-12-16 09:30:00,89.59,89.88,86.45,87.5,1118324.0,88.2854,88.5712,85.1911,86.2258,1118324.0
2021-12-16 10:00:00,87.5,87.59,86.51,87.44,470655.0,86.2258,86.3145,85.2502,86.1667,470655.0
2021-12-16 10:30:00,87.48,87.58,86.3,86.58,398562.0,86.2061,86.3047,85.0433,85.3192,398562.0
2021-12-16 11:00:00,86.58,86.7,85.26,85.48,542184.0,85.3192,85.4375,84.0184,84.2352,542184.0
2021-12-16 11:30:00,85.47,85.48,84.68,84.74,458784.0,84.2254,84.2352,83.4469,83.506,458784.0
2021-12-16 12:00:00,84.73,84.95,83.75,84.23,530134.0,83.4962,83.713,82.5304,83.0034,530134.0
2021-12-16 12:30:00,84.25,85.14,84.18,85.05,510674.0,83.0232,83.9002,82.9542,83.8115,510674.0
2021-12-16 13:00:00,85.05,85.25,84.51,84.97,467567.0,83.8115,84.0086,83.2794,83.7327,467567.0
2021-12-16 13:30:00,84.96,85.18,84.45,84.46,215908.0,83.7228,83.9396,83.2202,83.2301,215908.0
2021-12-16 14:00:00,84.47,84.67,83.31,83.33,594680.0,83.24,83.437,82.0968,82.1166,594680.0
2021-12-16 14:30:00,83.34,83.86,82.86,83.01,670733.0,82.1264,82.6388,81.6534,81.8012,670733.0
2021-12-16 15:00:00,82.98,83.98,82.63,83.81,673761.0,81.7717,82.7571,81.4267,82.5896,673761.0
2021-12-16 15:30:00,83.81,84.55,83.15,83.61,2051454.0,82.5896,83.3188,81.9392,82.3925,2051454.0
2021-12-17 09:30:00,82.01,84.8,81.58,84.49,1601948.0,80.8158,83.5651,80.392,83.2597,1601948.0
2021-12-17 10:00:00,84.49,84.54,83.52,84.32,598825.0,83.2597,83.3089,82.3038,83.0921,598825.0
2021-12-17 10:30:00,84.26,85.37,84.14,85.12,546876.0,83.033,84.1268,82.9148,83.8805,546876.0
2021-12-17 11:00:00,85.06,85.36,84.74,84.94,367526.0,83.8214,84.117,83.506,83.7031,367526.0
2021-12-17 11:30:00,84.93,85.03,83.86,84.7,451199.0,83.6933,83.7918,82.6388,83.4666,451199.0
2021-12-17 12:00:00,84.7,84.78,84.04,84.26,292968.0,83.4666,83.5454,82.8162,83.033,292968.0
2021-12-17 12:30:00,84.25,84.5,83.9,84.14,170249.0,83.0232,83.2695,82.6783,82.9148,170249.0
2021-12-17 13:00:00,84.13,84.38,83.9,84.37,157811.0,82.9049,83.1513,82.6783,83.1414,157811.0
2021-12-17 13:30:00,84.37,84.44,83.78,84.14,208422.0,83.1414,83.2104,82.56,82.9148,208422.0
2021-12-17 14:00:00,84.16,84.33,83.77,83.87,204885.0,82.9345,83.102,82.5501,82.6487,204885.0
2021-12-17 14:30:00,83.95,84.22,83.84,84.12,142721.0,82.7275,82.9936,82.6191,82.895,142721.0
2021-12-17 15:00:00,84.11,84.34,83.77,84.01,221701.0,82.8852,83.1118,82.5501,82.7867,221701.0
2021-12-17 15:30:00,84.01,84.23,83.16,83.75,1348763.0,82.7867,83.0034,81.949,82.5304,1348763.0
2021-12-20 09:30:00,82.72,83.81,82.5,83.8,485693.0,81.5154,82.5896,81.2986,82.5797,485693.0
2021-12-20 10:00:00,83.77,84.3,83.33,84.09,389011.0,82.5501,83.0724,82.1166,82.8655,389011.0
2021-12-20 10:30:00,84.04,84.16,82.99,83.2,290014.0,82.8162,82.9345,81.7815,81.9884,290014.0
2021-12-20 11:00:00,83.2,83.35,82.75,83.32,251332.0,81.9884,82.1363,81.545,82.1067,251332.0
2021-12-20 11:30:00,83.29,83.53,82.67,83.52,315489.0,82.0771,82.3136,81.4662,82.3038,315489.0
2021-12-20 12:00:00,83.52,83.78,83.31,83.46,169032.0,82.3038,82.56,82.0968,82.2447,169032.0
2021-12-20 12:30:00,83.44,83.44,83.05,83.06,117386.0,82.225,82.225,81.8406,81.8505,117386.0
2021-12-20 13:00:00,83.05,83.42,82.95,83.31,117746.0,81.8406,82.2052,81.7421,82.0968,117746.0
2021-12-20 13:30:00,83.3,83.68,83.15,83.35,169811.0,82.087,82.4615,81.9392,82.1363,169811.0
2021-12-20 14:00:00,83.37,83.98,83.36,83.59,163021.0,82.156,82.7571,82.1461,82.3728,163021.0
2021-12-20 14:30:00,83.6,83.87,83.27,83.7,126064.0,82.3826,82.6487,82.0574,82.4812,126064.0
2021-12-20 15:00:00,83.73,84.46,83.72,84.18,234016.0,82.5107,83.2301,82.5009,82.9542,234016.0
2021-12-20 15:30:00,84.16,84.54,84.01,84.16,892933.0,82.9345,83.3089,82.7867,82.9345,892933.0
2021-12-21 09:30:00,86.92,87.29,84.94,84.97,853392.0,85.6543,86.0189,83.7031,83.7327,853392.0
2021-12-21 10:00:00,85.03,85.38,84.46,84.76,377179.0,83.7918,84.1367,83.2301,83.5257,377179.0
2021-12-21 10:30:00,84.77,85.27,84.46,85.24,267800.0,83.5356,84.0283,83.2301,83.9987,267800.0
2021-12-21 11:00:00,85.25,86.11,85.14,85.65,620432.0,84.0086,84.8561,83.9002,84.4028,620432.0
2021-12-21 11:30:00,85.67,85.86,85.33,85.44,257019.0,84.4225,84.6097,84.0874,84.1958,257019.0
2021-12-21 12:00:00,85.43,85.78,85.34,85.68,175821.0,84.186,84.5309,84.0973,84.4323,175821.0
2021-12-21 12:30:00,85.68,85.93,85.53,85.9,153192.0,84.4323,84.6787,84.2845,84.6491,153192.0
2021-12-21 13:00:00,85.91,85.93,85.61,85.85,148504.0,84.659,84.6787,84.3634,84.5999,148504.0
2021-12-21 13:30:00,85.83,86.16,85.82,85.86,240698.0,84.5801,84.9053,84.5703,84.6097,240698.0
2021-12-21 14:00:00,85.85,86.15,85.81,86.07,230225.0,84.5999,84.8955,84.5604,84.8167,230225.0
2021-12-21 14:30:00,86.08,86.22,85.83,85.97,256184.0,84.8265,84.9645,84.5801,84.7181,256184.0
2021-12-21 15:00:00,85.95,86.04,85.7,85.94,275618.0,84.6984,84.7871,84.452,84.6885,275618.0
2021-12-21 15:30:00,85.93,86.47,85.77,86.29,1138148.0,84.6787,85.2108,84.521,85.0335,1138148.0
2021-12-22 09:30:00,86.25,87.22,85.47,86.32,484259.0,84.994,85.9499,84.2254,85.063,484259.0
2021-12-22 10:00:00,86.37,87.31,86.03,86.72,475924.0,85.1123,86.0386,84.7772,85.4572,475924.0
2021-12-22 10:30:00,86.73,87.33,86.63,87.25,326486.0,85.467,86.0583,85.3685,85.9795,326486.0
2021-12-22 11:00:00,87.25,88.1,87.25,87.59,636854.0,85.9795,86.8171,85.9795,86.3145,636854.0
2021-12-22 11:30:00,87.62,87.92,87.45,87.69,184934.0,86.3441,86.6397,86.1766,86.4131,184934.0
2021-12-22 12:00:00,87.73,87.92,87.38,87.56,172439.0,86.4525,86.6397,86.1076,86.285,172439.0
2021-12-22 12:30:00,87.56,87.62,87.33,87.59,102591.0,86.285,86.3441,86.0583,86.3145,102591.0
2021-12-22 13:00:00,87.58,87.79,87.39,87.42,102271.0,86.3047,86.5116,86.1174,86.147,102271.0
2021-12-22 13:30:00,87.44,87.59,87.11,87.27,145084.0,86.1667,86.3145,85.8415,85.9992,145084.0
2021-12-22 14:00:00,87.25,87.38,87.05,87.09,114303.0,85.9795,86.1076,85.7824,85.8218,114303.0
2021-12-22 14:30:00,87.1,87.64,87.1,87.64,139207.0,85.8317,86.3638,85.8317,86.3638,139207.0
2021-12-22 15:00:00,87.65,87.98,87.49,87.77,484792.0,86.3736,86.6988,86.216,86.4919,484792.0
2021-12-22 15:30:00,87.77,88.4,87.6,88.32,889999.0,86.4919,87.1127,86.3244,87.0339,889999.0
2021-12-23 09:30:00,88.13,88.82,87.45,88.8,886294.0,86.8467,87.5266,86.1766,87.5069,886294.0
2021-12-23 10:00:00,88.82,89.23,88.66,88.92,636231.0,87.5266,87.9306,87.3689,87.6252,636231.0
2021-12-23 10:30:00,88.92,89.22,88.52,89.15,412163.0,87.6252,87.9208,87.231,87.8518,412163.0
2021-12-23 11:00:00,89.15,89.16,88.86,88.94,222446.0,87.8518,87.8617,87.566,87.6449,222446.0
2021-12-23 11:30:00,88.95,89.52,88.95,89.21,354294.0,87.6547,88.2164,87.6547,87.9109,354294.0
2021-12-23 12:00:00,89.23,89.25,88.51,88.75,250810.0,87.9306,87.9503,87.2211,87.4576,250810.0
2021-12-23 12:30:00,88.75,88.75,88.33,88.51,141598.0,87.4576,87.4576,87.0437,87.2211,141598.0
2021-12-23 13:00:00,88.54,88.59,88.18,88.44,114329.0,87.2507,87.3,86.8959,87.1521,114329.0
2021-12-23 13:30:00,88.43,88.76,88.34,88.73,129079.0,87.1423,87.4675,87.0536,87.4379,129079.0
2021-12-23 14:00:00,88.73,88.75,88.21,88.24,140376.0,87.4379,87.4576,86.9255,86.9551,140376.0
2021-12-23 14:30:00,88.24,88.52,88.09,88.25,188814.0,86.9551,87.231,86.8072,86.9649,188814.0
2021-12-23 15:00:00,88.26,88.45,87.96,88.03,191570.0,86.9748,87.162,86.6791,86.7481,191570.0
2021-12-23 15:30:00,88.03,88.25,87.54,87.68,838109.0,86.7481,86.9649,86.2652,86.4032,838109.0
2021-12-27 09:30:00,88.0,89.45,87.8,89.38,498723.0,86.7185,88.1474,86.5215,88.0785,498723.0
2021-12-27 10:00:00,89.38,90.25,89.34,90.15,691604.0,88.0785,88.9358,88.039,88.8372,691604.0
2021-12-27 10:30:00,90.16,90.59,90.08,90.57,357141.0,88.8471,89.2708,88.7683,89.2511,357141.0
2021-12-27 11:00:00,90.56,90.73,90.09,90.48,319838.0,89.2413,89.4088,88.7781,89.1624,319838.0
2021-12-27 11:30:00,90.48,90.56,90.33,90.43,266237.0,89.1624,89.2413,89.0146,89.1132,266237.0
2021-12-27 12:00:00,90.42,90.78,90.38,90.76,268369.0,89.1033,89.4581,89.0639,89.4384,268369.0
2021-12-27 12:30:00,90.77,90.78,90.39,90.67,216755.0,89.4482,89.4581,89.0737,89.3497,216755.0
2021-12-27 13:00:00,90.68,90.83,90.56,90.78,211467.0,89.3595,89.5073,89.2413,89.4581,211467.0
2021-12-27 13:30:00,90.78,91.04,90.54,90.74,278644.0,89.4581,89.7143,89.2216,89.4186,278644.0
2021-12-27 14:00:00,90.73,91.03,90.62,90.94,212811.0,89.4088,89.7044,89.3004,89.6157,212811.0
2021-12-27 14:30:00,90.94,91.18,90.73,90.78,234332.0,89.6157,89.8522,89.4088,89.4581,234332.0
2021-12-27 15:00:00,90.77,90.84,90.54,90.71,165982.0,89.4482,89.5172,89.2216,89.3891,165982.0
2021-12-27 15:30:00,90.71,90.96,90.36,90.85,958861.0,89.3891,89.6354,89.0442,89.527,958861.0
2021-12-28 09:30:00,90.92,91.06,89.62,89.92,510400.0,89.596,89.734,88.315,88.6106,510400.0
2021-12-28 10:00:00,89.91,89.95,88.93,89.05,368122.0,88.6007,88.6402,87.635,87.7533,368122.0
2021-12-28 10:30:00,89.06,89.32,88.84,88.88,287041.0,87.7631,88.0193,87.5463,87.5857,287041.0
2021-12-28 11:00:00,88.92,89.06,88.23,88.35,395748.0,87.6252,87.7631,86.9452,87.0635,395748.0
2021-12-28 11:30:00,88.35,88.55,88.02,88.4,422124.0,87.0635,87.2605,86.7383,87.1127,422124.0
2021-12-28 12:00:00,88.41,88.52,88.14,88.15,164167.0,87.1226,87.231,86.8565,86.8664,164167.0
2021-12-28 12:30:00,88.16,88.25,87.76,88.16,232836.0,86.8762,86.9649,86.482,86.8762,232836.0
2021-12-28 13:00:00,88.16,88.2,87.84,88.06,198336.0,86.8762,86.9156,86.5609,86.7777,198336.0
2021-12-28 13:30:00,88.06,88.2,87.94,88.16,123871.0,86.7777,86.9156,86.6594,86.8762,123871.0
2021-12-28 14:00:00,88.13,88.52,87.88,88.42,192832.0,86.8467,87.231,86.6003,87.1324,192832.0
2021-12-28 14:30:00,88.43,88.56,88.14,88.28,169014.0,87.1423,87.2704,86.8565,86.9945,169014.0
2021-12-28 15:00:00,88.27,88.46,88.21,88.25,231791.0,86.9846,87.1719,86.9255,86.9649,231791.0
2021-12-28 15:30:00,88.27,88.39,87.81,87.93,714575.0,86.9846,87.1029,86.5313,86.6496,714575.0
2021-12-29 09:30:00,88.1,88.97,88.07,88.67,409115.0,86.8171,87.6744,86.7875,87.3788,409115.0
2021-12-29 10:00:00,88.68,88.74,87.71,88.35,284415.0,87.3886,87.4478,86.4328,87.0635,284415.0
2021-12-29 10:30:00,88.32,88.56,88.1,88.41,144417.0,87.0339,87.2704,86.8171,87.1226,144417.0
2021-12-29 11:00:00,88.4,88.94,88.38,88.5,172818.0,87.1127,87.6449,87.093,87.2113,172818.0
2021-12-29 11:30:00,88.48,88.59,88.34,88.37,113819.0,87.1916,87.3,87.0536,87.0832,113819.0
2021-12-29 12:00:00,88.36,88.44,88.14,88.16,68815.0,87.0733,87.1521,86.8565,86.8762,68815.0
2021-12-29 12:30:00,88.16,88.48,88.11,88.48,89298.0,86.8762,87.1916,86.8269,87.1916,89298.0
2021-12-29 13:00:00,88.48,88.72,88.45,88.71,121301.0,87.1916,87.4281,87.162,87.4182,121301.0
2021-12-29 13:30:00,88.77,88.77,88.53,88.61,115726.0,87.4773,87.4773,87.2408,87.3197,115726.0
2021-12-29 14:00:00,88.6,88.67,88.35,88.48,99137.0,87.3098,87.3788,87.0635,87.1916,99137.0
2021-12-29 14:30:00,88.53,88.61,88.45,88.56,59566.0,87.2408,87.3197,87.162,87.2704,59566.0
2021-12-29 15:00:00,88.56,88.62,88.43,88.51,78738.0,87.2704,87.3295,87.1423,87.2211,78738.0
2021-12-29 15:30:00,88.52,88.91,88.5,88.54,385301.0,87.231,87.6153,87.2113,87.2507,385301.0
2021-12-30 09:30:00,88.54,88.8,87.94,88.23,324184.0,87.2507,87.5069,86.6594,86.9452,324184.0
2021-12-30 10:00:00,88.19,88.42,88.02,88.04,247665.0,86.9058,87.1324,86.7383,86.758,247665.0
2021-12-30 10:30:00,88.05,88.51,88.01,88.1,200283.0,86.7678,87.2211,86.7284,86.8171,200283.0
2021-12-30 11:00:00,88.1,88.7,88.07,88.51,198149.0,86.8171,87.4084,86.7875,87.2211,198149.0
2021-12-30 11:30:00,88.5,88.64,88.35,88.48,120685.0,87.2113,87.3492,87.0635,87.1916,120685.0
2021-12-30 12:00:00,88.48,88.83,88.48,88.8,131228.0,87.1916,87.5365,87.1916,87.5069,131228.0
2021-12-30 12:30:00,88.79,88.85,88.63,88.81,157538.0,87.497,87.5562,87.3394,87.5168,157538.0
2021-12-30 13:00:00,88.8,88.8,88.5,88.55,115979.0,87.5069,87.5069,87.2113,87.2605,115979.0
2021-12-30 13:30:00,88.56,88.99,88.55,88.94,152391.0,87.2704,87.6941,87.2605,87.6449,152391.0
2021-12-30 14:00:00,88.94,88.94,88.54,88.68,141769.0,87.6449,87.6449,87.2507,87.3886,141769.0
2021-12-30 14:30:00,88.68,88.79,88.56,88.59,98868.0,87.3886,87.497,87.2704,87.3,98868.0
2021-12-30 15:00:00,88.57,88.58,88.22,88.28,154848.0,87.2802,87.2901,86.9353,86.9945,154848.0
2021-12-30 15:30:00,88.28,88.41,87.23,87.44,745865.0,86.9945,87.1226,85.9598,86.1667,745865.0
2021-12-31 09:30:00,87.59,88.54,87.5,88.22,270645.0,86.3145,87.2507,86.2258,86.9353,270645.0
2021-12-31 10:00:00,88.24,88.27,87.73,87.89,333455.0,86.9551,86.9846,86.4525,86.6102,333455.0
2021-12-31 10:30:00,87.9,87.92,87.46,87.76,93535.0,86.62,86.6397,86.1864,86.482,93535.0
2021-12-31 11:00:00,87.79,88.23,87.64,88.11,107987.0,86.5116,86.9452,86.3638,86.8269,107987.0
2021-12-31 11:30:00,88.13,88.35,88.1,88.14,107624.0,86.8467,87.0635,86.8171,86.8565,107624.0
2021-12-31 12:00:00,88.16,88.36,88.04,88.06,100555.0,86.8762,87.0733,86.758,86.7777,100555.0
2021-12-31 12:30:00,88.08,88.26,88.03,88.24,94397.0,86.7974,86.9748,86.7481,86.9551,94397.0
2021-12-31 13:00:00,88.25,88.27,88.05,88.15,73722.0,86.9649,86.9846,86.7678,86.8664,73722.0
2021-12-31 13:30:00,88.14,88.25,87.99,88.12,99606.0,86.8565,86.9649,86.7087,86.8368,99606.0
2021-12-31 14:00:00,88.11,88.17,87.73,87.85,131607.0,86.8269,86.8861,86.4525,86.5707,131607.0
2021-12-31 14:30:00,87.85,88.04,87.85,87.95,110790.0,86.5707,86.758,86.5707,86.6693,110790.0
2021-12-31 15:00:00,87.95,88.15,87.91,88.06,152691.0,86.6693,86.8664,86.6299,86.7777,152691.0
2021-12-31 15:30:00,88.06,88.12,87.44,87.57,586302.0,86.7777,86.8368,86.1667,86.2948,586302.0
2022-01-03 09:30:00,87.95,90.05,87.82,88.22,1023892.0,86.6693,88.7387,86.5412,86.9353,1023892.0
2022-01-03 10:00:00,88.28,89.38,88.25,89.29,397100.0,86.9945,88.0785,86.9649,87.9898,397100.0
2022-01-03 10:30:00,89.29,89.35,88.44,88.68,368864.0,87.9898,88.0489,87.1521,87.3886,368864.0
2022-01-03 11:00:00,88.69,89.08,88.54,88.63,244420.0,87.3985,87.7828,87.2507,87.3394,244420.0
2022-01-03 11:30:00,88.58,88.89,88.26,88.31,200942.0,87.2901,87.5956,86.9748,87.024,200942.0
2022-01-03 12:00:00,88.3,88.83,88.19,88.8,158555.0,87.0142,87.5365,86.9058,87.5069,158555.0
2022-01-03 12:30:00,88.79,88.8,88.59,88.75,87905.0,87.497,87.5069,87.3,87.4576,87905.0
2022-01-03 13:00:00,88.73,88.83,88.51,88.52,97936.0,87.4379,87.5365,87.2211,87.231,97936.0
2022-01-03 13:30:00,88.53,89.01,88.43,88.85,145685.0,87.2408,87.7138,87.1423,87.5562,145685.0
2022-01-03 14:00:00,88.86,89.31,88.54,89.3,237864.0,87.566,88.0095,87.2507,87.9996,237864.0
2022-01-03 14:30:00,89.32,89.43,89.05,89.36,271741.0,88.0193,88.1277,87.7533,88.0587,271741.0
2022-01-03 15:00:00,89.35,89.58,89.19,89.23,221365.0,88.0489,88.2755,87.8912,87.9306,221365.0
2022-01-03 15:30:00,89.23,89.45,89.11,89.43,619464.0,87.9306,88.1474,87.8124,88.1277,619464.0
2022-01-04 09:30:00,90.52,91.79,90.09,90.4,1649622.0,89.2019,90.4534,88.7781,89.0836,1649622.0
2022-01-04 10:00:00,90.35,90.51,88.63,88.87,752659.0,89.0343,89.192,87.3394,87.5759,752659.0
2022-01-04 10:30:00,88.87,88.95,86.85,87.04,693216.0,87.5759,87.6547,85.5853,85.7725,693216.0
2022-01-04 11:00:00,87.04,87.06,86.41,87.06,610779.0,85.7725,85.7922,85.1517,85.7922,610779.0
2022-01-04 11:30:00,87.02,87.96,86.93,87.81,451593.0,85.7528,86.6791,85.6641,86.5313,451593.0
2022-01-04 12:00:00,87.8,88.2,87.45,87.85,328563.0,86.5215,86.9156,86.1766,86.5707,328563.0
2022-01-04 12:30:00,87.84,88.01,87.67,87.72,256006.0,86.5609,86.7284,86.3934,86.4426,256006.0
2022-01-04 13:00:00,87.72,88.17,87.69,87.95,235870.0,86.4426,86.8861,86.4131,86.6693,235870.0
2022-01-04 13:30:00,87.96,88.09,87.63,87.8,275755.0,86.6791,86.8072,86.3539,86.5215,275755.0
2022-01-04 14:00:00,87.79,88.4,87.79,88.06,385369.0,86.5116,87.1127,86.5116,86.7777,385369.0
2022-01-04 14:30:00,88.09,88.37,87.97,88.23,388570.0,86.8072,87.0832,86.689,86.9452,388570.0
2022-01-04 15:00:00,88.23,88.54,88.13,88.41,462259.0,86.9452,87.2507,86.8467,87.1226,462259.0
2022-01-04 15:30:00,88.41,88.54,88.15,88.36,1101206.0,87.1226,87.2507,86.8664,87.0733,1101206.0
2022-01-05 09:30:00,87.04,89.15,86.89,88.94,781397.0,85.7725,87.8518,85.6247,87.6449,781397.0
2022-01-05 10:00:00,88.89,89.39,88.7,88.95,570308.0,87.5956,88.0883,87.4084,87.6547,570308.0
2022-01-05 10:30:00,88.94,89.35,88.25,89.31,430926.0,87.6449,88.0489,86.9649,88.0095,430926.0
2022-01-05 11:00:00,89.3,89.69,88.57,88.84,691889.0,87.9996,88.3839,87.2802,87.5463,691889.0
2022-01-05 11:30:00,88.86,89.0,88.52,88.94,268951.0,87.566,87.704,87.231,87.6449,268951.0
2022-01-05 12:00:00,88.93,88.93,88.09,88.28,503757.0,87.635,87.635,86.8072,86.9945,503757.0
2022-01-05 12:30:00,88.27,88.4,87.53,87.57,357776.0,86.9846,87.1127,86.2554,86.2948,357776.0
2022-01-05 13:00:00,87.58,87.88,87.34,87.76,302255.0,86.3047,86.6003,86.0682,86.482,302255.0
2022-01-05 13:30:00,87.75,87.95,87.26,87.36,444746.0,86.4722,86.6693,85.9893,86.0879,444746.0
2022-01-05 14:00:00,87.35,87.8,86.17,86.2,620561.0,86.078,86.5215,84.9152,84.9448,620561.0
2022-01-05 14:30:00,86.23,86.42,85.14,85.19,519298.0,84.9743,85.1616,83.9002,83.9495,519298.0
2022-01-05 15:00:00,85.17,85.24,84.12,84.12,636046.0,83.9298,83.9987,82.895,82.895,636046.0
2022-01-05 15:30:00,84.13,84.95,83.99,84.02,1322400.0,82.9049,83.713,82.7669,82.7965,1322400.0
2022-01-06 09:30:00,82.71,85.39,82.0,83.43,1769998.0,81.5628,84.2056,80.8626,82.2728,1769998.0
2022-01-06 10:00:00,83.4,84.35,82.65,84.14,767546.0,82.2432,83.18,81.5036,82.9729,767546.0
2022-01-06 10:30:00,84.16,85.3,84.11,85.18,510038.0,82.9926,84.1168,82.9433,83.9985,510038.0
2022-01-06 11:00:00,85.19,85.9,84.9,85.82,478883.0,84.0084,84.7085,83.7224,84.6296,478883.0
2022-01-06 11:30:00,85.81,86.27,85.18,86.12,322550.0,84.6198,85.0734,83.9985,84.9255,322550.0
2022-01-06 12:00:00,86.1,86.18,85.45,85.61,274215.0,84.9057,84.9846,84.2648,84.4225,274215.0
2022-01-06 12:30:00,85.64,85.8,85.24,85.27,207925.0,84.4521,84.6099,84.0577,84.0872,207925.0
2022-01-06 13:00:00,85.29,85.45,85.08,85.11,143981.0,84.107,84.2648,83.8999,83.9295,143981.0
2022-01-06 13:30:00,85.12,85.89,85.11,85.87,201023.0,83.9393,84.6986,83.9295,84.6789,201023.0
2022-01-06 14:00:00,85.86,85.9,85.26,85.35,232120.0,84.6691,84.7085,84.0774,84.1661,232120.0
2022-01-06 14:30:00,85.34,85.69,85.25,85.52,205237.0,84.1563,84.5014,84.0675,84.3338,205237.0
2022-01-06 15:00:00,85.5,85.88,85.26,85.39,288166.0,84.3141,84.6888,84.0774,84.2056,288166.0
2022-01-06 15:30:00,85.39,85.61,85.2,85.53,850620.0,84.2056,84.4225,84.0182,84.3436,850620.0
2022-01-07 09:30:00,85.47,85.87,84.54,85.56,551636.0,84.2845,84.6789,83.3674,84.3732,551636.0
2022-01-07 10:00:00,85.61,85.61,83.69,84.15,462556.0,84.4225,84.4225,82.5292,82.9828,462556.0
2022-01-07 10:30:00,84.04,84.17,82.58,83.15,582858.0,82.8743,83.0025,81.4346,81.9967,582858.0
2022-01-07 11:00:00,83.14,83.63,82.85,83.38,384907.0,81.9868,82.47,81.7008,82.2235,384907.0
2022-01-07 11:30:00,83.35,83.92,82.99,83.78,256257.0,82.1939,82.756,81.8389,82.6179,256257.0
2022-01-07 12:00:00,83.79,84.25,83.7,83.79,268808.0,82.6278,83.0814,82.539,82.6278,268808.0
2022-01-07 12:30:00,83.79,83.98,83.48,83.93,216405.0,82.6278,82.8151,82.3221,82.7658,216405.0
2022-01-07 13:00:00,83.93,83.95,83.21,83.25,314865.0,82.7658,82.7856,82.0558,82.0953,314865.0
2022-01-07 13:30:00,83.25,83.86,83.24,83.54,287690.0,82.0953,82.6968,82.0854,82.3812,287690.0
2022-01-07 14:00:00,83.55,83.56,82.81,83.04,194167.0,82.3911,82.401,81.6614,81.8882,194167.0
2022-01-07 14:30:00,83.04,83.51,82.94,83.41,202814.0,81.8882,82.3517,81.7896,82.253,202814.0
2022-01-07 15:00:00,83.42,83.6,83.14,83.22,216300.0,82.2629,82.4404,81.9868,82.0657,216300.0
2022-01-07 15:30:00,83.22,83.64,83.0,83.07,1219781.0,82.0657,82.4799,81.8487,81.9178,1219781.0
2022-01-10 09:30:00,81.11,81.35,79.76,80.04,1088256.0,79.985,80.2216,78.6537,78.9298,1088256.0
2022-01-10 10:00:00,80.03,80.44,79.15,79.62,791136.0,78.9199,79.3242,78.0521,78.5156,791136.0
2022-01-10 10:30:00,79.61,79.63,78.17,78.36,916328.0,78.5058,78.5255,77.0857,77.2731,916328.0
2022-01-10 11:00:00,78.37,79.44,78.01,79.14,718211.0,77.283,78.3381,76.928,78.0423,718211.0
2022-01-10 11:30:00,79.12,79.16,77.64,77.96,831617.0,78.0226,78.062,76.5631,76.8786,831617.0
2022-01-10 12:00:00,77.95,78.25,77.39,77.85,1238906.0,76.8688,77.1646,76.3166,76.7702,1238906.0
2022-01-10 12:30:00,77.84,79.22,77.65,78.74,1104453.0,76.7603,78.1212,76.5729,77.6478,1104453.0
2022-01-10 13:00:00,78.76,79.67,78.6,79.53,589640.0,77.6675,78.5649,77.5098,78.4269,589640.0
2022-01-10 13:30:00,79.51,80.3,79.49,80.09,530908.0,78.4071,79.1862,78.3874,78.9791,530908.0
2022-01-10 14:00:00,80.14,80.99,80.09,80.95,587768.0,79.0284,79.8666,78.9791,79.8272,587768.0
2022-01-10 14:30:00,80.95,81.27,80.46,80.78,555258.0,79.8272,80.1427,79.344,79.6595,555258.0
2022-01-10 15:00:00,80.76,81.13,80.33,80.9,629532.0,79.6398,80.0047,79.2158,79.7779,629532.0
2022-01-10 15:30:00,80.9,82.33,80.64,82.22,2120610.0,79.7779,81.188,79.5215,81.0796,2120610.0
2022-01-11 09:30:00,81.18,83.26,80.79,82.55,1417795.0,80.054,82.1051,79.6694,81.405,1417795.0
2022-01-11 10:00:00,82.57,83.54,82.23,83.38,730624.0,81.4247,82.3812,81.0894,82.2235,730624.0
2022-01-11 10:30:00,83.39,83.71,82.2,82.54,399317.0,82.2333,82.5489,81.0598,81.3951,399317.0
2022-01-11 11:00:00,82.6,84.22,82.53,83.98,663507.0,81.4543,83.0518,81.3853,82.8151,663507.0
2022-01-11 11:30:00,84.0,84.84,83.71,84.84,861537.0,82.8349,83.6632,82.5489,83.6632,861537.0
2022-01-11 12:00:00,84.86,85.36,84.73,84.75,1022035.0,83.6829,84.176,83.5547,83.5745,1022035.0
2022-01-11 12:30:00,84.76,84.98,84.49,84.88,517049.0,83.5843,83.8013,83.3181,83.7027,517049.0
2022-01-11 13:00:00,84.88,85.53,84.62,85.47,715272.0,83.7027,84.3436,83.4463,84.2845,715272.0
2022-01-11 13:30:00,85.49,85.69,85.41,85.65,388778.0,84.3042,84.5014,84.2253,84.462,388778.0
2022-01-11 14:00:00,85.65,85.72,85.4,85.62,373431.0,84.462,84.531,84.2154,84.4324,373431.0
2022-01-11 14:30:00,85.61,85.8,85.22,85.44,518784.0,84.4225,84.6099,84.0379,84.2549,518784.0
2022-01-11 15:00:00,85.46,85.99,85.44,85.92,607870.0,84.2746,84.7973,84.2549,84.7282,607870.0
2022-01-11 15:30:00,85.91,86.42,85.7,86.25,2173226.0,84.7184,85.2213,84.5113,85.0537,2173226.0
2022-01-12 09:30:00,86.8,87.42,85.06,86.64,1634729.0,85.596,86.2074,83.8802,85.4382,1634729.0
2022-01-12 10:00:00,86.66,87.03,86.09,86.66,698394.0,85.458,85.8228,84.8959,85.458,698394.0
2022-01-12 10:30:00,86.66,86.68,84.86,85.15,462358.0,85.458,85.4777,83.6829,83.9689,462358.0
2022-01-12 11:00:00,85.14,85.26,84.4,85.04,385022.0,83.9591,84.0774,83.2293,83.8604,385022.0
2022-01-12 11:30:00,85.04,85.43,84.96,85.26,279315.0,83.8604,84.245,83.7815,84.0774,279315.0
2022-01-12 12:00:00,85.27,85.52,84.99,85.47,274615.0,84.0872,84.3338,83.8111,84.2845,274615.0
2022-01-12 12:30:00,85.48,85.81,85.4,85.73,216342.0,84.2943,84.6198,84.2154,84.5409,216342.0
2022-01-12 13:00:00,85.73,85.75,85.02,85.2,236874.0,84.5409,84.5606,83.8407,84.0182,236874.0
2022-01-12 13:30:00,85.15,85.35,85.06,85.26,243666.0,83.9689,84.1661,83.8802,84.0774,243666.0
2022-01-12 14:00:00,85.19,85.3,84.75,85.26,239027.0,84.0084,84.1168,83.5745,84.0774,239027.0
2022-01-12 14:30:00,85.25,85.26,84.62,84.66,389602.0,84.0675,84.0774,83.4463,83.4857,389602.0
2022-01-12 15:00:00,84.67,84.75,84.44,84.55,393522.0,83.4956,83.5745,83.2688,83.3772,393522.0
2022-01-12 15:30:00,84.55,85.05,84.48,84.93,1181860.0,83.3772,83.8703,83.3082,83.752,1181860.0
2022-01-13 09:30:00,86.04,86.65,84.86,85.84,828395.0,84.8466,85.4481,83.6829,84.6493,828395.0
2022-01-13 10:00:00,85.9,85.94,84.66,85.03,397714.0,84.7085,84.748,83.4857,83.8506,397714.0
2022-01-13 10:30:00,85.0,85.04,83.93,84.24,305324.0,83.821,83.8604,82.7658,83.0715,305324.0
2022-01-13 11:00:00,84.21,84.35,83.67,84.22,272805.0,83.042,83.18,82.5094,83.0518,272805.0
2022-01-13 11:30:00,84.22,84.58,83.83,83.89,241982.0,83.0518,83.4068,82.6672,82.7264,241982.0
2022-01-13 12:00:00,83.86,83.86,81.11,81.26,929917.0,82.6968,82.6968,79.985,80.1329,929917.0
2022-01-13 12:30:00,81.25,81.75,81.04,81.46,820383.0,80.123,80.6161,79.9159,80.3301,820383.0
2022-01-13 13:00:00,81.44,81.44,80.47,80.77,1095998.0,80.3104,80.3104,79.3538,79.6497,1095998.0
2022-01-13 13:30:00,80.74,80.85,80.36,80.78,347381.0,79.6201,79.7286,79.2454,79.6595,347381.0
2022-01-13 14:00:00,80.76,81.11,80.06,80.2,720791.0,79.6398,79.985,78.9495,79.0876,720791.0
2022-01-13 14:30:00,80.22,80.3,79.8,80.0,888331.0,79.1073,79.1862,78.6931,78.8903,888331.0
2022-01-13 15:00:00,80.0,80.07,79.42,79.7,826790.0,78.8903,78.9594,78.3184,78.5945,826790.0
2022-01-13 15:30:00,79.69,79.93,78.5,78.62,2226294.0,78.5846,78.8213,77.4112,77.5295,2226294.0
2022-01-14 09:30:00,77.88,80.85,77.81,80.41,1517580.0,76.7998,79.7286,76.7307,79.2947,1517580.0
2022-01-14 10:00:00,80.44,81.78,80.01,80.2,1438172.0,79.3242,80.6457,78.9002,79.0876,1438172.0
2022-01-14 10:30:00,80.24,80.66,80.03,80.61,705706.0,79.127,79.5412,78.9199,79.4919,705706.0
2022-01-14 11:00:00,80.61,81.16,80.42,80.98,731537.0,79.4919,80.0343,79.3045,79.8568,731537.0
2022-01-14 11:30:00,81.0,82.0,80.94,81.82,631862.0,79.8765,80.8626,79.8173,80.6851,631862.0
2022-01-14 12:00:00,81.8,82.02,81.34,81.56,461264.0,80.6654,80.8823,80.2118,80.4287,461264.0
2022-01-14 12:30:00,81.55,81.59,80.65,80.8,285046.0,80.4188,80.4583,79.5313,79.6793,285046.0
2022-01-14 13:00:00,80.77,81.03,80.2,80.47,525745.0,79.6497,79.9061,79.0876,79.3538,525745.0
2022-01-14 13:30:00,80.45,81.21,80.17,81.15,518512.0,79.3341,80.0836,79.058,80.0244,518512.0
2022-01-14 14:00:00,81.13,81.35,80.93,80.95,262987.0,80.0047,80.2216,79.8074,79.8272,262987.0
2022-01-14 14:30:00,80.95,81.87,80.93,81.55,706763.0,79.8272,80.7344,79.8074,80.4188,706763.0
2022-01-14 15:00:00,81.56,82.3,81.56,82.1,684875.0,80.4287,81.1584,80.4287,80.9612,684875.0
2022-01-14 15:30:00,82.12,83.13,82.09,83.04,2383594.0,80.9809,81.9769,80.9514,81.8882,2383594.0
2022-01-18 09:30:00,80.3,80.9,79.08,80.24,1193729.0,79.1862,79.7779,77.9831,79.127,1193729.0
2022-01-18 10:00:00,80.21,81.54,79.81,81.26,597771.0,79.0974,80.409,78.703,80.1329,597771.0
2022-01-18 10:30:00,81.23,81.23,79.96,80.03,344105.0,80.1033,80.1033,78.8509,78.9199,344105.0
2022-01-18 11:00:00,80.04,80.07,79.3,79.49,688183.0,78.9298,78.9594,78.2001,78.3874,688183.0
2022-01-18 11:30:00,79.48,79.98,79.23,79.82,749290.0,78.3776,78.8706,78.131,78.7128,749290.0
2022-01-18 12:00:00,79.8,79.93,79.2,79.46,319008.0,78.6931,78.8213,78.1014,78.3578,319008.0
2022-01-18 12:30:00,79.46,79.47,78.86,78.89,362592.0,78.3578,78.3677,77.7662,77.7957,362592.0
2022-01-18 13:00:00,78.9,78.9,78.4,78.76,271411.0,77.8056,77.8056,77.3125,77.6675,271411.0
2022-01-18 13:30:00,78.75,78.91,78.42,78.68,325654.0,77.6577,77.8155,77.3323,77.5887,325654.0
2022-01-18 14:00:00,78.7,78.94,78.46,78.64,217837.0,77.6084,77.8451,77.3717,77.5492,217837.0
2022-01-18 14:30:00,78.63,79.16,78.63,78.99,258068.0,77.5394,78.062,77.5394,77.8944,258068.0
2022-01-18 15:00:00,79.0,79.03,78.16,78.33,565243.0,77.9042,77.9338,77.0759,77.2435,565243.0
2022-01-18 15:30:00,78.34,78.34,77.42,77.67,1781407.0,77.2534,77.2534,76.3461,76.5927,1781407.0
2022-01-19 09:30:00,78.34,79.07,77.8,79.07,803879.0,77.2534,77.9732,76.7209,77.9732,803879.0
2022-01-19 10:00:00,79.09,79.33,78.51,78.71,912730.0,77.993,78.2296,77.421,77.6182,912730.0
2022-01-19 10:30:00,78.68,78.84,76.7,77.18,795373.0,77.5887,77.7464,75.6361,76.1095,795373.0
2022-01-19 11:00:00,77.14,77.27,75.77,76.33,717236.0,76.07,76.1982,74.719,75.2713,717236.0
2022-01-19 11:30:00,76.35,76.6,75.77,76.12,427919.0,75.291,75.5375,74.719,75.0642,427919.0
2022-01-19 12:00:00,76.11,77.82,76.11,77.75,463211.0,75.0543,76.7406,75.0543,76.6716,463211.0
2022-01-19 12:30:00,77.76,78.14,77.59,77.95,405759.0,76.6814,77.0561,76.5138,76.8688,405759.0
2022-01-19 13:00:00,77.94,78.02,77.6,77.62,236352.0,76.8589,76.9378,76.5236,76.5434,236352.0
2022-01-19 13:30:00,77.63,78.22,77.55,77.97,327037.0,76.5532,77.135,76.4743,76.8885,327037.0
2022-01-19 14:00:00,77.95,78.07,77.14,77.17,562558.0,76.8688,76.9871,76.07,76.0996,562558.0
2022-01-19 14:30:00,77.17,77.79,77.13,77.66,321386.0,76.0996,76.711,76.0602,76.5828,321386.0
2022-01-19 15:00:00,77.63,78.38,77.52,78.0,805296.0,76.5532,77.2928,76.4447,76.9181,805296.0
2022-01-19 15:30:00,78.0,78.16,76.81,76.89,1709174.0,76.9181,77.0759,75.7446,75.8235,1709174.0
2022-01-20 09:30:00,77.38,78.1,76.55,77.74,587367.0,76.3067,77.0167,75.4882,76.6617,587367.0
2022-01-20 10:00:00,77.76,77.81,76.67,77.22,491479.0,76.6814,76.7307,75.6065,76.1489,491479.0
2022-01-20 10:30:00,77.23,78.65,77.22,78.08,567463.0,76.1588,77.5591,76.1489,76.997,567463.0
2022-01-20 11:00:00,78.03,78.39,77.64,78.04,417363.0,76.9477,77.3027,76.5631,76.9575,417363.0
2022-01-20 11:30:00,78.04,78.35,77.73,78.02,289009.0,76.9575,77.2632,76.6518,76.9378,289009.0
2022-01-20 12:00:00,78.02,78.31,77.78,78.31,245111.0,76.9378,77.2238,76.7011,77.2238,245111.0
2022-01-20 12:30:00,78.32,78.47,77.96,78.06,236321.0,77.2337,77.3816,76.8786,76.9773,236321.0
2022-01-20 13:00:00,78.05,78.08,77.52,77.65,230599.0,76.9674,76.997,76.4447,76.5729,230599.0
2022-01-20 13:30:00,77.61,77.63,77.1,77.17,225609.0,76.5335,76.5532,76.0306,76.0996,225609.0
2022-01-20 14:00:00,77.18,77.5,76.59,76.6,366226.0,76.1095,76.425,75.5276,75.5375,366226.0
2022-01-20 14:30:00,76.58,76.75,76.23,76.33,574765.0,75.5178,75.6854,75.1726,75.2713,574765.0
2022-01-20 15:00:00,76.32,76.64,75.05,75.18,549621.0,75.2614,75.577,74.009,74.1372,549621.0
2022-01-20 15:30:00,75.17,75.33,73.73,73.79,2296150.0,74.1273,74.2851,72.7073,72.7665,2296150.0
2022-01-21 09:30:00,72.91,74.0,72.68,73.09,1770192.0,71.8987,72.9736,71.6719,72.0762,1770192.0
2022-01-21 10:00:00,73.1,73.81,72.2,73.05,1429549.0,72.0861,72.7862,71.1985,72.0367,1429549.0
2022-01-21 10:30:00,73.07,75.99,72.93,75.39,1569896.0,72.0565,74.936,71.9184,74.3443,1569896.0
2022-01-21 11:00:00,75.4,76.13,75.22,75.77,719152.0,74.3542,75.074,74.1766,74.719,719152.0
2022-01-21 11:30:00,75.72,75.72,74.31,74.58,560334.0,74.6697,74.6697,73.2793,73.5455,560334.0
2022-01-21 12:00:00,74.58,75.0,73.98,74.37,407544.0,73.5455,73.9597,72.9538,73.3384,407544.0
2022-01-21 12:30:00,74.35,74.66,74.0,74.25,318463.0,73.3187,73.6244,72.9736,73.2201,318463.0
2022-01-21 13:00:00,74.23,74.69,73.59,73.84,359837.0,73.2004,73.654,72.5693,72.8158,359837.0
2022-01-21 13:30:00,73.8,74.4,73.72,73.89,312223.0,72.7763,73.368,72.6975,72.8651,312223.0
2022-01-21 14:00:00,73.91,74.26,73.38,73.39,250047.0,72.8848,73.23,72.3622,72.372,250047.0
2022-01-21 14:30:00,73.4,73.89,73.06,73.09,310792.0,72.3819,72.8651,72.0466,72.0762,310792.0
2022-01-21 15:00:00,73.08,73.4,72.65,72.76,622772.0,72.0663,72.3819,71.6423,71.7508,622772.0
2022-01-21 15:30:00,72.74,73.83,72.41,72.52,1253381.0,71.731,72.8059,71.4056,71.5141,1253381.0
2022-01-24 09:30:00,71.11,72.08,69.94,70.13,1353662.0,70.1237,71.0802,68.9699,69.1573,1353662.0
2022-01-24 10:00:00,70.13,70.99,69.08,69.7,1096787.0,69.1573,70.0053,68.1218,68.7332,1096787.0
2022-01-24 10:30:00,69.69,70.55,68.9,69.5,741019.0,68.7234,69.5714,67.9443,68.536,741019.0
2022-01-24 11:00:00,69.47,69.47,68.36,68.96,782941.0,68.5064,68.5064,67.4118,68.0035,782941.0
2022-01-24 11:30:00,68.93,69.09,67.95,68.87,653937.0,67.9739,68.1317,67.0075,67.9147,653937.0
2022-01-24 12:00:00,68.85,68.86,67.02,67.29,877110.0,67.895,67.9049,66.0904,66.3566,877110.0
2022-01-24 12:30:00,67.26,68.61,66.97,68.39,679855.0,66.3271,67.6583,66.0411,67.4414,679855.0
2022-01-24 13:00:00,68.36,69.73,68.32,69.15,1812452.0,67.4118,68.7628,67.3724,68.1908,1812452.0
2022-01-24 13:30:00,69.16,70.59,69.15,70.45,624313.0,68.2007,69.6109,68.1908,69.4728,624313.0
2022-01-24 14:00:00,70.45,70.99,69.56,69.8,1094974.0,69.4728,70.0053,68.5952,68.8318,1094974.0
2022-01-24 14:30:00,69.8,70.46,69.27,70.36,527354.0,68.8318,69.4827,68.3092,69.3841,527354.0
2022-01-24 15:00:00,70.32,72.02,70.1,71.64,2017799.0,69.3446,71.021,69.1277,70.6463,2017799.0
2022-01-24 15:30:00,71.62,72.22,71.16,72.09,2360910.0,70.6266,71.2183,70.173,71.0901,2360910.0
2022-01-25 09:30:00,69.54,70.26,68.35,68.83,1112136.0,68.5754,69.2854,67.4019,67.8753,1112136.0
2022-01-25 10:00:00,68.82,69.76,68.25,69.76,710710.0,67.8654,68.7924,67.3033,68.7924,710710.0
2022-01-25 10:30:00,69.75,69.87,68.79,68.96,393637.0,68.7825,68.9009,67.8358,68.0035,393637.0
2022-01-25 11:00:00,68.92,69.43,68.6,68.78,328980.0,67.964,68.467,67.6485,67.826,328980.0
2022-01-25 11:30:00,68.73,68.75,67.83,67.89,430102.0,67.7767,67.7964,66.8892,66.9483,430102.0
2022-01-25 12:00:00,67.88,68.58,67.69,67.86,576697.0,66.9385,67.6288,66.7511,66.9187,576697.0
2022-01-25 12:30:00,67.84,68.14,67.42,68.14,543399.0,66.899,67.1949,66.4848,67.1949,543399.0
2022-01-25 13:00:00,68.1,68.76,67.68,68.69,364122.0,67.1554,67.8063,66.7412,67.7372,364122.0
2022-01-25 13:30:00,68.7,69.07,68.54,69.0,354825.0,67.7471,68.112,67.5893,68.0429,354825.0
2022-01-25 14:00:00,68.99,69.1,68.22,68.9,1141174.0,68.0331,68.1415,67.2737,67.9443,1141174.0
2022-01-25 14:30:00,68.91,69.26,68.48,69.1,1025426.0,67.9542,68.2993,67.5301,68.1415,1025426.0
2022-01-25 15:00:00,69.09,69.22,67.71,67.94,2170758.0,68.1317,68.2599,66.7708,66.9976,2170758.0
2022-01-25 15:30:00,67.93,68.27,66.95,66.97,3275282.0,66.9878,67.3231,66.0214,66.0411,3275282.0
2022-01-26 09:30:00,69.97,71.25,69.44,71.25,2311045.0,68.9995,70.2617,68.4768,70.2617,2311045.0
2022-01-26 10:00:00,71.23,72.13,70.82,71.24,1531726.0,70.242,71.1295,69.8377,70.2519,1531726.0
2022-01-26 10:30:00,71.23,71.46,70.15,70.63,1186447.0,70.242,70.4688,69.177,69.6503,1186447.0
2022-01-26 11:00:00,70.61,70.74,70.12,70.46,600935.0,69.6306,69.7588,69.1474,69.4827,600935.0
2022-01-26 11:30:00,70.49,70.97,70.41,70.73,473930.0,69.5123,69.9856,69.4334,69.7489,473930.0
2022-01-26 12:00:00,70.73,71.06,70.63,70.98,339275.0,69.7489,70.0744,69.6503,69.9955,339275.0
2022-01-26 12:30:00,70.98,71.55,70.77,71.3,678642.0,69.9955,70.5576,69.7884,70.311,678642.0
2022-01-26 13:00:00,71.3,71.34,70.52,70.84,913308.0,70.311,70.3505,69.5418,69.8574,913308.0
2022-01-26 13:30:00,70.85,71.13,70.65,70.85,476485.0,69.8673,70.1434,69.67,69.8673,476485.0
2022-01-26 14:00:00,70.82,72.2,70.22,71.2,1030454.0,69.8377,71.1985,69.246,70.2124,1030454.0
2022-01-26 14:30:00,71.2,71.45,68.65,69.32,1236070.0,70.2124,70.4589,67.6978,68.3585,1236070.0
2022-01-26 15:00:00,69.29,69.29,66.93,68.48,1161346.0,68.3289,68.3289,66.0016,67.5301,1161346.0
2022-01-26 15:30:00,68.49,68.5,67.05,67.66,2638007.0,67.54,67.5499,66.12,66.7215,2638007.0
2022-01-27 09:30:00,69.36,70.25,68.6,69.26,1677455.0,68.3979,69.2756,67.6485,68.2993,1677455.0
2022-01-27 10:00:00,69.29,69.58,68.27,68.28,660647.0,68.3289,68.6149,67.3231,67.3329,660647.0
2022-01-27 10:30:00,68.34,68.44,67.19,68.07,594566.0,67.3921,67.4907,66.258,67.1258,594566.0
2022-01-27 11:00:00,68.09,68.64,67.61,67.65,461843.0,67.1455,67.6879,66.6722,66.7117,461843.0
2022-01-27 11:30:00,67.65,68.45,67.64,67.73,253636.0,66.7117,67.5006,66.7018,66.7905,253636.0
2022-01-27 12:00:00,67.74,67.74,66.44,66.57,434925.0,66.8004,66.8004,65.5184,65.6466,434925.0
2022-01-27 12:30:00,66.55,66.62,65.77,66.5,655920.0,65.6269,65.6959,64.8577,65.5776,655920.0
2022-01-27 13:00:00,66.46,66.81,65.21,65.28,672388.0,65.5382,65.8833,64.3055,64.3745,672388.0
2022-01-27 13:30:00,65.25,66.37,65.25,66.17,558437.0,64.3449,65.4494,64.3449,65.2522,558437.0
2022-01-27 14:00:00,66.15,66.91,65.66,65.81,526208.0,65.2325,65.9819,64.7493,64.8972,526208.0
2022-01-27 14:30:00,65.77,66.16,65.35,65.59,368292.0,64.8577,65.2423,64.4436,64.6802,368292.0
2022-01-27 15:00:00,65.58,65.99,65.15,65.27,517311.0,64.6704,65.0747,64.2463,64.3647,517311.0
2022-01-27 15:30:00,65.26,65.7,64.72,64.89,1688091.0,64.3548,64.7887,63.8223,63.9899,1688091.0
2022-01-28 09:30:00,64.81,65.0,62.85,63.17,1144552.0,63.911,64.0984,61.9782,62.2938,1144552.0
2022-01-28 10:00:00,63.23,64.09,62.55,63.48,542012.0,62.353,63.201,61.6824,62.5995,542012.0
2022-01-28 10:30:00,63.5,65.11,63.15,65.09,548938.0,62.6192,64.2069,62.2741,64.1872,548938.0
2022-01-28 11:00:00,65.14,65.85,64.52,65.23,446187.0,64.2365,64.9366,63.6251,64.3252,446187.0
2022-01-28 11:30:00,65.26,65.37,64.57,65.27,347716.0,64.3548,64.4633,63.6744,64.3647,347716.0
2022-01-28 12:00:00,65.3,65.33,64.33,64.57,326118.0,64.3942,64.4238,63.4377,63.6744,326118.0
2022-01-28 12:30:00,64.53,64.92,64.41,64.6,481008.0,63.6349,64.0195,63.5166,63.704,481008.0
2022-01-28 13:00:00,64.57,65.11,64.41,64.6,297921.0,63.6744,64.2069,63.5166,63.704,297921.0
2022-01-28 13:30:00,64.64,65.05,64.45,64.58,205186.0,63.7434,64.1477,63.556,63.6842,205186.0
2022-01-28 14:00:00,64.56,64.84,63.44,63.61,440802.0,63.6645,63.9406,62.56,62.7277,440802.0
2022-01-28 14:30:00,63.58,64.44,63.35,64.39,483687.0,62.6981,63.5462,62.4713,63.4969,483687.0
2022-01-28 15:00:00,64.4,65.1,64.35,64.88,450255.0,63.5067,64.197,63.4574,63.9801,450255.0
2022-01-28 15:30:00,64.88,66.34,64.42,66.3,1828036.0,63.9801,65.4198,63.5265,65.3804,1828036.0
2022-01-31 09:30:00,66.89,68.72,66.88,68.53,1261019.0,65.9622,67.7668,65.9523,67.5794,1261019.0
2022-01-31 10:00:00,68.56,69.09,68.4,68.51,528535.0,67.609,68.1317,67.4512,67.5597,528535.0
2022-01-31 10:30:00,68.51,69.52,68.48,69.42,589262.0,67.5597,68.5557,67.5301,68.4571,589262.0
2022-01-31 11:00:00,69.41,69.88,68.72,69.05,799657.0,68.4472,68.9107,67.7668,68.0922,799657.0
2022-01-31 11:30:00,69.07,69.83,69.0,69.65,531452.0,68.112,68.8614,68.0429,68.6839,531452.0
2022-01-31 12:00:00,69.66,69.92,69.4,69.45,374196.0,68.6938,68.9502,68.4374,68.4867,374196.0
2022-01-31 12:30:00,69.48,69.83,69.34,69.72,251639.0,68.5163,68.8614,68.3782,68.7529,251639.0
2022-01-31 13:00:00,69.72,69.74,69.42,69.5,256183.0,68.7529,68.7727,68.4571,68.536,256183.0
2022-01-31 13:30:00,69.52,69.81,69.3,69.59,250706.0,68.5557,68.8417,68.3388,68.6247,250706.0
2022-01-31 14:00:00,69.59,70.15,69.37,70.12,389205.0,68.6247,69.177,68.4078,69.1474,389205.0
2022-01-31 14:30:00,70.1,70.65,70.02,70.59,466445.0,69.1277,69.67,69.0488,69.6109,466445.0
2022-01-31 15:00:00,70.58,70.69,69.64,70.01,442139.0,69.601,69.7095,68.674,69.0389,442139.0
2022-01-31 15:30:00,70.02,71.44,69.84,71.42,1927330.0,69.0488,70.4491,68.8713,70.4294,1927330.0
2022-02-01 09:30:00,72.23,72.33,69.39,70.34,1190224.0,71.2281,71.3267,68.4275,69.3643,1190224.0
2022-02-01 10:00:00,70.34,70.74,69.29,70.4,354312.0,69.3643,69.7588,68.3289,69.4235,354312.0
2022-02-01 10:30:00,70.4,70.94,69.97,70.91,303837.0,69.4235,69.956,68.9995,69.9264,303837.0
2022-02-01 11:00:00,70.91,71.47,70.77,71.03,275408.0,69.9264,70.4787,69.7884,70.0448,275408.0
2022-02-01 11:30:00,71.01,71.67,70.81,71.5,423829.0,70.025,70.6759,69.8278,70.5082,423829.0
2022-02-01 12:00:00,71.49,71.51,70.79,70.97,384832.0,70.4984,70.5181,69.8081,69.9856,384832.0
2022-02-01 12:30:00,70.97,71.5,70.6,71.42,231824.0,69.9856,70.5082,69.6207,70.4294,231824.0
2022-02-01 13:00:00,71.42,71.45,71.03,71.39,220244.0,70.4294,70.4589,70.0448,70.3998,220244.0
2022-02-01 13:30:00,71.37,71.42,70.89,71.06,208429.0,70.3801,70.4294,69.9067,70.0744,208429.0
2022-02-01 14:00:00,71.09,71.19,70.62,70.88,386024.0,70.1039,70.2025,69.6405,69.8968,386024.0
2022-02-01 14:30:00,70.89,71.27,70.72,71.03,472209.0,69.9067,70.2814,69.7391,70.0448,472209.0
2022-02-01 15:00:00,71.02,71.66,70.98,71.64,445815.0,70.0349,70.666,69.9955,70.6463,445815.0
2022-02-01 15:30:00,71.64,72.62,71.59,72.42,1958610.0,70.6463,71.6127,70.597,71.4155,1958610.0
2022-02-02 09:30:00,73.93,75.13,72.74,73.3,1771675.0,72.9045,74.0879,71.731,72.2833,1771675.0
2022-02-02 10:00:00,73.32,74.42,72.99,73.42,773068.0,72.303,73.3877,71.9776,72.4016,773068.0
2022-02-02 10:30:00,73.44,73.8,72.85,73.17,488538.0,72.4213,72.7763,71.8395,72.1551,488538.0
2022-02-02 11:00:00,73.14,73.26,71.86,72.67,425746.0,72.1255,72.2438,70.8633,71.662,425746.0
2022-02-02 11:30:00,72.65,72.93,72.44,72.9,515009.0,71.6423,71.9184,71.4352,71.8888,515009.0
2022-02-02 12:00:00,72.9,73.2,72.58,72.83,304839.0,71.8888,72.1847,71.5733,71.8198,304839.0
2022-02-02 12:30:00,72.8,73.47,72.66,73.37,171300.0,71.7902,72.4509,71.6522,72.3523,171300.0
2022-02-02 13:00:00,73.35,73.37,72.89,73.03,184622.0,72.3326,72.3523,71.879,72.017,184622.0
2022-02-02 13:30:00,72.97,73.18,72.65,72.78,270156.0,71.9579,72.1649,71.6423,71.7705,270156.0
2022-02-02 14:00:00,72.8,73.0,72.38,72.62,197533.0,71.7902,71.9874,71.376,71.6127,197533.0
2022-02-02 14:30:00,72.6,73.23,72.6,73.03,275238.0,71.593,72.2143,71.593,72.017,275238.0
2022-02-02 15:00:00,73.06,73.71,72.85,73.26,363084.0,72.0466,72.6876,71.8395,72.2438,363084.0
2022-02-02 15:30:00,73.25,74.3,73.25,74.08,1696936.0,72.234,73.2694,72.234,73.0525,1696936.0
2022-02-03 09:30:00,71.02,72.54,70.55,71.19,831828.0,70.0349,71.5338,69.5714,70.2025,831828.0
2022-02-03 10:00:00,71.17,72.3,70.77,72.14,701786.0,70.1828,71.2972,69.7884,71.1394,701786.0
2022-02-03 10:30:00,72.15,72.43,71.66,72.09,563671.0,71.1492,71.4253,70.666,71.0901,563671.0
2022-02-03 11:00:00,72.12,72.14,71.24,71.28,307342.0,71.1196,71.1394,70.2519,70.2913,307342.0
2022-02-03 11:30:00,71.31,71.4,70.5,70.51,237579.0,70.3209,70.4096,69.5221,69.532,237579.0
2022-02-03 12:00:00,70.49,70.69,70.02,70.35,376891.0,69.5123,69.7095,69.0488,69.3742,376891.0
2022-02-03 12:30:00,70.31,70.63,70.15,70.37,312160.0,69.3348,69.6503,69.177,69.3939,312160.0
2022-02-03 13:00:00,70.37,70.67,70.21,70.44,245519.0,69.3939,69.6898,69.2361,69.463,245519.0
2022-02-03 13:30:00,70.5,70.8,70.27,70.3,146622.0,69.5221,69.818,69.2953,69.3249,146622.0
2022-02-03 14:00:00,70.28,70.59,70.02,70.07,211131.0,69.3052,69.6109,69.0488,69.0981,211131.0
2022-02-03 14:30:00,70.07,70.15,69.51,69.87,353755.0,69.0981,69.177,68.5459,68.9009,353755.0
2022-02-03 15:00:00,69.91,70.21,69.64,69.7,316459.0,68.9403,69.2361,68.674,68.7332,316459.0
2022-02-03 15:30:00,69.71,69.72,68.34,68.61,1953516.0,68.7431,68.7529,67.3921,67.6583,1953516.0
2022-02-04 09:30:00,68.53,70.23,68.53,69.88,955131.0,67.5794,69.2559,67.5794,68.9107,955131.0
2022-02-04 10:00:00,69.87,70.68,69.41,69.86,480454.0,68.9009,69.6996,68.4472,68.891,480454.0
2022-02-04 10:30:00,69.85,70.15,69.21,69.34,331995.0,68.8811,69.177,68.25,68.3782,331995.0
2022-02-04 11:00:00,69.32,69.63,68.82,69.33,370991.0,68.3585,68.6642,67.8654,68.3683,370991.0
2022-02-04 11:30:00,69.31,69.96,69.21,69.67,207500.0,68.3486,68.9896,68.25,68.7036,207500.0
2022-02-04 12:00:00,69.72,69.74,69.37,69.54,157273.0,68.7529,68.7727,68.4078,68.5754,157273.0
2022-02-04 12:30:00,69.57,69.93,69.28,69.9,149779.0,68.605,68.96,68.319,68.9304,149779.0
2022-02-04 13:00:00,69.89,70.51,69.89,70.47,209861.0,68.9206,69.532,68.9206,69.4925,209861.0
2022-02-04 13:30:00,70.48,70.88,70.33,70.78,315268.0,69.5024,69.8968,69.3545,69.7982,315268.0
2022-02-04 14:00:00,70.83,70.97,70.28,70.92,334083.0,69.8475,69.9856,69.3052,69.9363,334083.0
2022-02-04 14:30:00,70.92,71.63,70.89,71.62,442876.0,69.9363,70.6364,69.9067,70.6266,442876.0
2022-02-04 15:00:00,71.63,71.87,71.55,71.63,447611.0,70.6364,70.8731,70.5576,70.6364,447611.0
2022-02-04 15:30:00,71.64,71.94,70.87,71.11,1073783.0,70.6463,70.9421,69.887,70.1237,1073783.0
2022-02-07 09:30:00,71.11,73.21,71.09,72.84,781520.0,70.1237,72.1945,70.1039,71.8297,781520.0
2022-02-07 10:00:00,72.87,72.91,71.33,72.0,424535.0,71.8592,71.8987,70.3406,71.0013,424535.0
2022-02-07 10:30:00,72.0,72.21,71.54,72.17,287580.0,71.0013,71.2084,70.5477,71.169,287580.0
2022-02-07 11:00:00,72.12,72.31,71.47,71.69,237267.0,71.1196,71.307,70.4787,70.6956,237267.0
2022-02-07 11:30:00,71.67,71.84,71.22,71.6,294647.0,70.6759,70.8435,70.2321,70.6069,294647.0
2022-02-07 12:00:00,71.59,71.93,71.36,71.57,133581.0,70.597,70.9323,70.3702,70.5773,133581.0
2022-02-07 12:30:00,71.56,71.97,71.32,71.88,123508.0,70.5674,70.9717,70.3307,70.883,123508.0
2022-02-07 13:00:00,71.91,72.25,71.8,72.0,197352.0,70.9126,71.2478,70.8041,71.0013,197352.0
2022-02-07 13:30:00,72.01,72.07,71.68,72.0,192671.0,71.0112,71.0703,70.6858,71.0013,192671.0
2022-02-07 14:00:00,71.96,72.05,71.65,72.05,153489.0,70.9619,71.0506,70.6562,71.0506,153489.0
2022-02-07 14:30:00,72.06,72.42,71.94,71.95,296038.0,71.0605,71.4155,70.9421,70.952,296038.0
2022-02-07 15:00:00,71.95,72.44,71.83,72.02,265535.0,70.952,71.4352,70.8337,71.021,265535.0
2022-02-07 15:30:00,72.03,72.12,71.26,71.57,875023.0,71.0309,71.1196,70.2716,70.5773,875023.0
2022-02-08 09:30:00,71.07,72.19,71.07,71.78,414647.0,70.0842,71.1887,70.0842,70.7844,414647.0
2022-02-08 10:00:00,71.76,72.8,71.48,72.21,304310.0,70.7646,71.7902,70.4885,71.2084,304310.0
2022-02-08 10:30:00,72.2,73.33,71.92,73.18,361934.0,71.1985,72.3129,70.9224,72.1649,361934.0
2022-02-08 11:00:00,73.2,74.12,73.15,74.08,801165.0,72.1847,73.0919,72.1354,73.0525,801165.0
2022-02-08 11:30:00,74.11,74.81,74.08,74.64,548531.0,73.082,73.7723,73.0525,73.6047,548531.0
2022-02-08 12:00:00,74.66,74.92,74.48,74.83,528197.0,73.6244,73.8808,73.4469,73.7921,528197.0
2022-02-08 12:30:00,74.84,75.85,74.82,75.83,790368.0,73.8019,74.7979,73.7822,74.7782,790368.0
2022-02-08 13:00:00,75.82,75.83,75.07,75.22,565307.0,74.7683,74.7782,74.0287,74.1766,565307.0
2022-02-08 13:30:00,75.21,75.43,74.76,75.09,340547.0,74.1668,74.3837,73.723,74.0485,340547.0
2022-02-08 14:00:00,75.09,75.65,74.91,74.98,589390.0,74.0485,74.6007,73.8709,73.94,589390.0
2022-02-08 14:30:00,75.0,75.62,74.95,75.44,460390.0,73.9597,74.5711,73.9104,74.3936,460390.0
2022-02-08 15:00:00,75.42,76.05,75.16,75.71,549653.0,74.3739,74.9951,74.1175,74.6599,549653.0
2022-02-08 15:30:00,75.71,76.76,75.71,76.52,2286344.0,74.6599,75.6953,74.6599,75.4586,2286344.0
2022-02-09 09:30:00,77.65,77.83,75.28,75.5,955707.0,76.5729,76.7504,74.2358,74.4528,955707.0
2022-02-09 10:00:00,75.56,76.29,75.56,76.24,447782.0,74.5119,75.2318,74.5119,75.1825,447782.0
2022-02-09 10:30:00,76.23,76.59,76.09,76.59,375109.0,75.1726,75.5276,75.0346,75.5276,375109.0
2022-02-09 11:00:00,76.6,76.92,76.4,76.68,430905.0,75.5375,75.8531,75.3403,75.6164,430905.0
2022-02-09 11:30:00,76.69,76.76,76.04,76.09,226965.0,75.6263,75.6953,74.9853,75.0346,226965.0
2022-02-09 12:00:00,76.11,76.75,75.97,76.65,289775.0,75.0543,75.6854,74.9162,75.5868,289775.0
2022-02-09 12:30:00,76.69,77.16,76.5,77.08,289362.0,75.6263,76.0897,75.4389,76.0109,289362.0
2022-02-09 13:00:00,77.08,77.3,76.98,77.13,231932.0,76.0109,76.2278,75.9122,76.0602,231932.0
2022-02-09 13:30:00,77.12,77.3,76.9,77.29,269719.0,76.0503,76.2278,75.8333,76.2179,269719.0
2022-02-09 14:00:00,77.28,77.59,77.28,77.55,269545.0,76.2081,76.5138,76.2081,76.4743,269545.0
2022-02-09 14:30:00,77.55,77.74,77.21,77.25,343712.0,76.4743,76.6617,76.139,76.1785,343712.0
2022-02-09 15:00:00,77.24,77.6,77.09,77.51,426738.0,76.1686,76.5236,76.0207,76.4349,426738.0
2022-02-09 15:30:00,77.51,77.96,77.35,77.77,1391616.0,76.4349,76.8786,76.2771,76.6913,1391616.0
2022-02-10 09:30:00,74.89,76.47,74.67,76.35,875135.0,73.8512,75.4093,73.6343,75.291,875135.0
2022-02-10 10:00:00,76.36,77.44,76.27,77.31,305470.0,75.3008,76.3659,75.2121,76.2377,305470.0
2022-02-10 10:30:00,77.34,78.19,77.17,77.32,584736.0,76.2672,77.1055,76.0996,76.2475,584736.0
2022-02-10 11:00:00,77.32,77.73,76.96,77.24,179357.0,76.2475,76.6518,75.8925,76.1686,179357.0
2022-02-10 11:30:00,77.2,77.73,76.66,77.65,188212.0,76.1292,76.6518,75.5967,76.5729,188212.0
2022-02-10 12:00:00,77.63,77.72,77.27,77.59,149800.0,76.5532,76.642,76.1982,76.5138,149800.0
2022-02-10 12:30:00,77.59,77.74,76.27,76.98,218863.0,76.5138,76.6617,75.2121,75.9122,218863.0
2022-02-10 13:00:00,76.97,77.31,75.43,75.45,562599.0,75.9024,76.2377,74.3837,74.4035,562599.0
2022-02-10 13:30:00,75.43,75.54,74.72,75.25,671316.0,74.3837,74.4922,73.6836,74.2062,671316.0
2022-02-10 14:00:00,75.28,75.33,74.32,74.67,307900.0,74.2358,74.2851,73.2891,73.6343,307900.0
2022-02-10 14:30:00,74.66,74.9,74.06,74.3,320709.0,73.6244,73.8611,73.0327,73.2694,320709.0
2022-02-10 15:00:00,74.32,74.53,73.9,74.12,318613.0,73.2891,73.4962,72.875,73.0919,318613.0
2022-02-10 15:30:00,74.09,74.1,73.18,73.83,1254932.0,73.0623,73.0722,72.1649,72.8059,1254932.0
2022-02-11 09:30:00,73.32,74.84,73.14,73.2,746838.0,72.303,73.8019,72.1255,72.1847,746838.0
2022-02-11 10:00:00,73.2,74.41,73.08,73.98,392290.0,72.1847,73.3779,72.0663,72.9538,392290.0
2022-02-11 10:30:00,73.9,74.5,73.37,73.48,452527.0,72.875,73.4666,72.3523,72.4608,452527.0
2022-02-11 11:00:00,73.48,73.93,72.61,72.82,283326.0,72.4608,72.9045,71.6029,71.8099,283326.0
2022-02-11 11:30:00,72.79,73.01,72.22,72.24,362065.0,71.7804,71.9973,71.2183,71.238,362065.0
2022-02-11 12:00:00,72.24,72.29,71.75,72.05,631784.0,71.238,71.2873,70.7548,71.0506,631784.0
2022-02-11 12:30:00,72.05,72.2,71.23,71.25,296618.0,71.0506,71.1985,70.242,70.2617,296618.0
2022-02-11 13:00:00,71.26,71.58,70.97,70.98,421919.0,70.2716,70.5871,69.9856,69.9955,421919.0
2022-02-11 13:30:00,70.98,71.0,69.43,69.47,654407.0,69.9955,70.0152,68.467,68.5064,654407.0
2022-02-11 14:00:00,69.45,69.66,68.47,68.63,824675.0,68.4867,68.6938,67.5203,67.6781,824675.0
2022-02-11 14:30:00,68.68,68.86,67.6,67.88,779187.0,67.7274,67.9049,66.6623,66.9385,779187.0
2022-02-11 15:00:00,67.87,68.64,67.68,67.79,1087182.0,66.9286,67.6879,66.7412,66.8497,1087182.0
2022-02-11 15:30:00,67.77,68.52,67.49,67.98,2131987.0,66.83,67.5696,66.5539,67.0371,2131987.0
2022-02-14 09:30:00,68.01,69.36,67.88,68.58,943360.0,67.0667,68.3979,66.9385,67.6288,943360.0
2022-02-14 10:00:00,68.57,69.03,68.01,68.65,597017.0,67.6189,68.0725,67.0667,67.6978,597017.0
2022-02-14 10:30:00,68.62,69.05,68.04,68.49,877024.0,67.6682,68.0922,67.0962,67.54,877024.0
2022-02-14 11:00:00,68.53,69.83,68.31,69.75,616537.0,67.5794,68.8614,67.3625,68.7825,616537.0
2022-02-14 11:30:00,69.78,69.89,69.22,69.53,378665.0,68.8121,68.9206,68.2599,68.5656,378665.0
2022-02-14 12:00:00,69.49,69.67,68.87,69.18,221314.0,68.5261,68.7036,67.9147,68.2204,221314.0
2022-02-14 12:30:00,69.18,69.37,68.8,68.87,280546.0,68.2204,68.4078,67.8457,67.9147,280546.0
2022-02-14 13:00:00,68.9,68.91,68.02,68.2,359422.0,67.9443,67.9542,67.0765,67.254,359422.0
2022-02-14 13:30:00,68.23,68.27,67.08,67.1,525230.0,67.2836,67.3231,66.1496,66.1693,525230.0
2022-02-14 14:00:00,67.09,67.81,66.62,67.54,656856.0,66.1594,66.8694,65.6959,66.6032,656856.0
2022-02-14 14:30:00,67.54,67.79,67.24,67.3,1022873.0,66.6032,66.8497,66.3073,66.3665,1022873.0
2022-02-14 15:00:00,67.29,67.36,66.74,67.26,910143.0,66.3566,66.4257,65.8143,66.3271,910143.0
2022-02-14 15:30:00,67.25,67.83,67.16,67.75,1352478.0,66.3172,66.8892,66.2284,66.8103,1352478.0
2022-02-15 09:30:00,70.0,71.21,69.83,70.79,781353.0,69.0291,70.2223,68.8614,69.8081,781353.0
2022-02-15 10:00:00,70.83,71.61,70.44,70.88,659739.0,69.8475,70.6167,69.463,69.8968,659739.0
2022-02-15 10:30:00,70.89,71.87,70.81,71.62,516470.0,69.9067,70.8731,69.8278,70.6266,516470.0
2022-02-15 11:00:00,71.63,72.14,71.59,71.87,302281.0,70.6364,71.1394,70.597,70.8731,302281.0
2022-02-15 11:30:00,71.91,72.64,71.9,72.45,652458.0,70.9126,71.6324,70.9027,71.4451,652458.0
2022-02-15 12:00:00,72.48,72.53,71.78,71.85,337585.0,71.4747,71.524,70.7844,70.8534,337585.0
2022-02-15 12:30:00,71.85,72.09,71.46,71.86,184769.0,70.8534,71.0901,70.4688,70.8633,184769.0
2022-02-15 13:00:00,71.85,72.63,71.79,72.61,224108.0,70.8534,71.6226,70.7942,71.6029,224108.0
2022-02-15 13:30:00,72.62,72.86,72.46,72.81,345805.0,71.6127,71.8494,71.4549,71.8001,345805.0
2022-02-15 14:00:00,72.81,72.99,72.51,72.93,372042.0,71.8001,71.9776,71.5042,71.9184,372042.0
2022-02-15 14:30:00,72.93,73.51,72.77,73.46,584049.0,71.9184,72.4904,71.7606,72.4411,584049.0
2022-02-15 15:00:00,73.44,74.11,73.39,73.87,648331.0,72.4213,73.082,72.372,72.8454,648331.0
2022-02-15 15:30:00,73.88,74.26,73.44,74.18,2176606.0,72.8552,73.23,72.4213,73.1511,2176606.0
2022-02-16 09:30:00,72.38,72.59,71.54,71.99,928336.0,71.376,71.5831,70.5477,70.9915,928336.0
2022-02-16 10:00:00,71.92,72.54,71.79,72.27,547938.0,70.9224,71.5338,70.7942,71.2676,547938.0
2022-02-16 10:30:00,72.23,72.51,71.91,72.06,347531.0,71.2281,71.5042,70.9126,71.0605,347531.0
2022-02-16 11:00:00,72.07,72.27,71.58,71.63,157730.0,71.0703,71.2676,70.5871,70.6364,157730.0
2022-02-16 11:30:00,71.63,71.63,70.86,71.12,366475.0,70.6364,70.6364,69.8771,70.1335,366475.0
2022-02-16 12:00:00,71.15,71.5,71.08,71.33,210221.0,70.1631,70.5082,70.0941,70.3406,210221.0
2022-02-16 12:30:00,71.31,71.32,70.74,70.81,289746.0,70.3209,70.3307,69.7588,69.8278,289746.0
2022-02-16 13:00:00,70.79,71.15,70.57,71.14,291940.0,69.8081,70.1631,69.5911,70.1532,291940.0
2022-02-16 13:30:00,71.15,71.15,70.77,71.05,164023.0,70.1631,70.1631,69.7884,70.0645,164023.0
2022-02-16 14:00:00,71.04,72.29,70.79,72.14,408697.0,70.0546,71.2873,69.8081,71.1394,408697.0
2022-02-16 14:30:00,72.15,72.68,72.06,72.42,350036.0,71.1492,71.6719,71.0605,71.4155,350036.0
2022-02-16 15:00:00,72.47,72.83,72.35,72.52,437537.0,71.4648,71.8198,71.3465,71.5141,437537.0
2022-02-16 15:30:00,72.52,72.61,71.77,72.12,958824.0,71.5141,71.6029,70.7745,71.1196,958824.0
2022-02-17 09:30:00,70.4,71.0,69.53,69.94,595296.0,69.4235,70.0152,68.5656,68.9699,595296.0
2022-02-17 10:00:00,69.95,70.13,68.78,68.81,534554.0,68.9797,69.1573,67.826,67.8556,534554.0
2022-02-17 10:30:00,68.81,68.98,67.98,68.43,818095.0,67.8556,68.0232,67.0371,67.4808,818095.0
2022-02-17 11:00:00,68.4,69.61,68.3,69.6,917685.0,67.4512,68.6445,67.3526,68.6346,917685.0
2022-02-17 11:30:00,69.59,70.07,69.1,69.17,567668.0,68.6247,69.0981,68.1415,68.2106,567668.0
2022-02-17 12:00:00,69.19,69.34,68.64,68.99,397991.0,68.2303,68.3782,67.6879,68.0331,397991.0
2022-02-17 12:30:00,68.97,69.4,68.89,69.22,536862.0,68.0133,68.4374,67.9345,68.2599,536862.0
2022-02-17 13:00:00,69.22,69.28,68.63,68.78,199113.0,68.2599,68.319,67.6781,67.826,199113.0
2022-02-17 13:30:00,68.79,68.94,68.59,68.75,225280.0,67.8358,67.9838,67.6386,67.7964,225280.0
2022-02-17 14:00:00,68.74,68.75,68.34,68.48,395824.0,67.7865,67.7964,67.3921,67.5301,395824.0
2022-02-17 14:30:00,68.46,68.54,68.01,68.02,505986.0,67.5104,67.5893,67.0667,67.0765,505986.0
2022-02-17 15:00:00,68.03,68.1,67.37,67.5,787615.0,67.0864,67.1554,66.4355,66.5637,787615.0
2022-02-17 15:30:00,67.5,67.84,67.17,67.55,1813446.0,66.5637,66.899,66.2383,66.613,1813446.0
2022-02-18 09:30:00,68.02,69.05,67.51,68.65,715551.0,67.0765,68.0922,66.5736,67.6978,715551.0
2022-02-18 10:00:00,68.67,68.68,67.16,67.24,311279.0,67.7175,67.7274,66.2284,66.3073,311279.0
2022-02-18 10:30:00,67.26,67.26,66.67,66.85,341209.0,66.3271,66.3271,65.7452,65.9227,341209.0
2022-02-18 11:00:00,66.82,67.04,66.32,66.83,460502.0,65.8932,66.1101,65.4001,65.903,460502.0
2022-02-18 11:30:00,66.83,67.29,66.64,66.73,263392.0,65.903,66.3566,65.7157,65.8044,263392.0
2022-02-18 12:00:00,66.72,67.56,66.71,67.11,194681.0,65.7946,66.6229,65.7847,66.1791,194681.0
2022-02-18 12:30:00,67.09,67.34,66.54,66.74,215522.0,66.1594,66.406,65.617,65.8143,215522.0
2022-02-18 13:00:00,66.75,66.79,66.26,66.51,380438.0,65.8241,65.8636,65.3409,65.5875,380438.0
2022-02-18 13:30:00,66.5,68.01,66.47,67.69,514323.0,65.5776,67.0667,65.548,66.7511,514323.0
2022-02-18 14:00:00,67.71,68.16,67.39,68.1,444029.0,66.7708,67.2146,66.4553,67.1554,444029.0
2022-02-18 14:30:00,68.1,68.36,67.71,68.29,612775.0,67.1554,67.4118,66.7708,67.3428,612775.0
2022-02-18 15:00:00,68.28,68.54,67.49,67.49,811702.0,67.3329,67.5893,66.5539,66.5539,811702.0
2022-02-18 15:30:00,67.48,67.77,67.17,67.36,892286.0,66.544,66.83,66.2383,66.4257,892286.0
2022-02-22 09:30:00,66.48,68.74,66.43,68.16,809503.0,65.5579,67.7865,65.5086,67.2146,809503.0
2022-02-22 10:00:00,68.2,68.87,67.71,68.85,496232.0,67.254,67.9147,66.7708,67.895,496232.0
2022-02-22 10:30:00,68.82,68.84,67.33,67.42,307787.0,67.8654,67.8851,66.3961,66.4848,307787.0
2022-02-22 11:00:00,67.4,67.54,66.63,66.75,263348.0,66.4651,66.6032,65.7058,65.8241,263348.0
2022-02-22 11:30:00,66.75,67.12,66.33,66.58,201736.0,65.8241,66.189,65.41,65.6565,201736.0
2022-02-22 12:00:00,66.56,66.84,66.21,66.45,193590.0,65.6368,65.9129,65.2916,65.5283,193590.0
2022-02-22 12:30:00,66.45,66.63,66.17,66.46,217397.0,65.5283,65.7058,65.2522,65.5382,217397.0
2022-02-22 13:00:00,66.52,66.73,66.21,66.48,153925.0,65.5973,65.8044,65.2916,65.5579,153925.0
2022-02-22 13:30:00,66.46,66.66,66.01,66.16,194137.0,65.5382,65.7354,65.0944,65.2423,194137.0
2022-02-22 14:00:00,66.12,66.55,65.67,66.55,303468.0,65.2029,65.6269,64.7591,65.6269,303468.0
2022-02-22 14:30:00,66.55,67.98,66.31,67.69,406604.0,65.6269,67.0371,65.3902,66.7511,406604.0
2022-02-22 15:00:00,67.73,68.41,67.69,67.98,415103.0,66.7905,67.4611,66.7511,67.0371,415103.0
2022-02-22 15:30:00,67.99,68.01,66.5,66.7,1112093.0,67.0469,67.0667,65.5776,65.7748,1112093.0
2022-02-23 09:30:00,67.53,68.77,67.51,67.87,713356.0,66.5933,67.8161,66.5736,66.9286,713356.0
2022-02-23 10:00:00,67.9,68.08,67.16,67.28,351228.0,66.9582,67.1357,66.2284,66.3468,351228.0
2022-02-23 10:30:00,67.28,67.7,67.1,67.42,319231.0,66.3468,66.761,66.1693,66.4848,319231.0
2022-02-23 11:00:00,67.43,67.43,66.84,67.31,314711.0,66.4947,66.4947,65.9129,66.3764,314711.0
2022-02-23 11:30:00,67.33,67.88,67.1,67.61,198170.0,66.3961,66.9385,66.1693,66.6722,198170.0
2022-02-23 12:00:00,67.65,68.55,67.5,68.53,344590.0,66.7117,67.5992,66.5637,67.5794,344590.0
2022-02-23 12:30:00,68.55,68.57,67.82,67.98,509378.0,67.5992,67.6189,66.8793,67.0371,509378.0
2022-02-23 13:00:00,67.98,68.02,66.8,66.83,361077.0,67.0371,67.0765,65.8734,65.903,361077.0
2022-02-23 13:30:00,66.89,67.11,66.48,66.63,285429.0,65.9622,66.1791,65.5579,65.7058,285429.0
2022-02-23 14:00:00,66.64,66.84,66.13,66.2,198831.0,65.7157,65.9129,65.2127,65.2818,198831.0
2022-02-23 14:30:00,66.25,66.29,65.53,65.55,609487.0,65.3311,65.3705,64.6211,64.6408,609487.0
2022-02-23 15:00:00,65.55,65.63,64.86,65.23,586032.0,64.6408,64.7197,63.9603,64.3252,586032.0
2022-02-23 15:30:00,65.23,65.35,64.67,64.79,1251255.0,64.3252,64.4436,63.773,63.8913,1251255.0
2022-02-24 09:30:00,61.4,63.73,60.96,63.34,1606966.0,60.5483,62.846,60.1144,62.4614,1606966.0
2022-02-24 10:00:00,63.32,64.45,62.12,63.56,833299.0,62.4417,63.556,61.2584,62.6784,833299.0
2022-02-24 10:30:00,63.5,64.89,62.96,64.51,635749.0,62.6192,63.9899,62.0867,63.6152,635749.0
2022-02-24 11:00:00,64.51,65.0,64.1,64.42,540326.0,63.6152,64.0984,63.2109,63.5265,540326.0
2022-02-24 11:30:00,64.42,65.09,64.06,65.02,464633.0,63.5265,64.1872,63.1714,64.1181,464633.0
2022-02-24 12:00:00,64.99,65.17,63.92,64.34,312854.0,64.0885,64.266,63.0334,63.4476,312854.0
2022-02-24 12:30:00,64.32,64.92,64.03,64.07,346954.0,63.4278,64.0195,63.1419,63.1813,346954.0
2022-02-24 13:00:00,64.05,64.61,63.94,64.13,219818.0,63.1616,63.7138,63.0531,63.2405,219818.0
2022-02-24 13:30:00,64.11,65.48,64.11,64.8,342542.0,63.2208,64.5717,63.2208,63.9012,342542.0
2022-02-24 14:00:00,64.79,65.65,64.31,65.65,392597.0,63.8913,64.7394,63.418,64.7394,392597.0
2022-02-24 14:30:00,65.62,66.87,65.62,66.49,581724.0,64.7098,65.9425,64.7098,65.5677,581724.0
2022-02-24 15:00:00,66.49,67.45,66.31,67.12,616547.0,65.5677,66.5144,65.3902,66.189,616547.0
2022-02-24 15:30:00,67.1,68.08,67.1,67.82,1282765.0,66.1693,67.1357,66.1693,66.8793,1282765.0
2022-02-25 09:30:00,67.86,68.0,66.81,66.89,623838.0,66.9187,67.0568,65.8833,65.9622,623838.0
2022-02-25 10:00:00,66.8,67.64,66.3,67.55,404821.0,65.8734,66.7018,65.3804,66.613,404821.0
2022-02-25 10:30:00,67.56,68.62,67.4,68.4,438817.0,66.6229,67.6682,66.4651,67.4512,438817.0
2022-02-25 11:00:00,68.38,68.87,68.02,68.59,346844.0,67.4315,67.9147,67.0765,67.6386,346844.0
2022-02-25 11:30:00,68.6,68.96,68.29,68.96,244037.0,67.6485,68.0035,67.3428,68.0035,244037.0
2022-02-25 12:00:00,68.97,69.28,68.81,69.15,491792.0,68.0133,68.319,67.8556,68.1908,491792.0
2022-02-25 12:30:00,69.16,69.32,68.13,68.39,257152.0,68.2007,68.3585,67.185,67.4414,257152.0
2022-02-25 13:00:00,68.4,68.59,67.78,68.35,254972.0,67.4512,67.6386,66.8398,67.4019,254972.0
2022-02-25 13:30:00,68.38,68.65,67.81,68.05,228355.0,67.4315,67.6978,66.8694,67.1061,228355.0
2022-02-25 14:00:00,68.06,68.27,67.5,68.14,261821.0,67.116,67.3231,66.5637,67.1949,261821.0
2022-02-25 14:30:00,68.14,68.33,67.61,67.86,257259.0,67.1949,67.3822,66.6722,66.9187,257259.0
2022-02-25 15:00:00,67.86,68.34,67.59,68.08,325017.0,66.9187,67.3921,66.6525,67.1357,325017.0
2022-02-25 15:30:00,68.09,68.82,67.96,68.71,1072875.0,67.1455,67.8654,67.0174,67.7569,1072875.0
2022-02-28 09:30:00,68.05,68.36,67.15,68.14,766789.0,67.1061,67.4118,66.2186,67.1949,766789.0
2022-02-28 10:00:00,68.21,68.58,67.72,68.5,598532.0,67.2639,67.6288,66.7807,67.5499,598532.0
2022-02-28 10:30:00,68.49,69.43,68.46,69.06,689818.0,67.54,68.467,67.5104,68.1021,689818.0
2022-02-28 11:00:00,69.13,69.4,68.72,69.2,343700.0,68.1711,68.4374,67.7668,68.2402,343700.0
2022-02-28 11:30:00,69.21,69.43,68.85,68.92,306395.0,68.25,68.467,67.895,67.964,306395.0
2022-02-28 12:00:00,68.86,68.98,67.52,67.53,356335.0,67.9049,68.0232,66.5835,66.5933,356335.0
2022-02-28 12:30:00,67.52,67.67,66.88,67.12,601973.0,66.5835,66.7314,65.9523,66.189,601973.0
2022-02-28 13:00:00,67.12,67.8,66.98,67.29,802101.0,66.189,66.8596,66.0509,66.3566,802101.0
2022-02-28 13:30:00,67.29,67.52,67.02,67.34,320365.0,66.3566,66.5835,66.0904,66.406,320365.0
2022-02-28 14:00:00,67.31,67.31,66.23,66.48,833627.0,66.3764,66.3764,65.3113,65.5579,833627.0
2022-02-28 14:30:00,66.49,67.59,66.4,67.48,827447.0,65.5677,66.6525,65.479,66.544,827447.0
2022-02-28 15:00:00,67.46,67.85,67.07,67.73,595891.0,66.5243,66.9089,66.1397,66.7905,595891.0
2022-02-28 15:30:00,67.7,68.37,67.13,68.37,1595000.0,66.761,67.4217,66.1989,67.4217,1595000.0
2022-03-01 09:30:00,68.47,68.54,67.61,67.71,758876.0,67.5203,67.5893,66.6722,66.7708,758876.0
2022-03-01 10:00:00,67.74,68.14,67.05,67.71,420667.0,66.8004,67.1949,66.12,66.7708,420667.0
2022-03-01 10:30:00,67.7,67.93,66.7,66.94,359819.0,66.761,66.9878,65.7748,66.0115,359819.0
2022-03-01 11:00:00,66.92,67.37,66.82,66.92,216058.0,65.9918,66.4355,65.8932,65.9918,216058.0
2022-03-01 11:30:00,66.94,66.94,65.04,65.06,863221.0,66.0115,66.0115,64.1379,64.1576,863221.0
2022-03-01 12:00:00,65.05,65.41,64.44,65.3,904409.0,64.1477,64.5027,63.5462,64.3942,904409.0
2022-03-01 12:30:00,65.29,65.79,65.11,65.64,343374.0,64.3844,64.8775,64.2069,64.7295,343374.0
2022-03-01 13:00:00,65.62,65.78,64.73,64.74,408521.0,64.7098,64.8676,63.8322,63.842,408521.0
2022-03-01 13:30:00,64.75,65.14,64.66,65.05,435801.0,63.8519,64.2365,63.7631,64.1477,435801.0
2022-03-01 14:00:00,65.04,65.17,64.6,65.14,363711.0,64.1379,64.266,63.704,64.2365,363711.0
2022-03-01 14:30:00,65.13,65.36,64.75,64.8,413164.0,64.2266,64.4534,63.8519,63.9012,413164.0
2022-03-01 15:00:00,64.81,65.44,64.7,64.88,686615.0,63.911,64.5323,63.8026,63.9801,686615.0
2022-03-01 15:30:00,64.88,65.02,64.14,64.95,1722592.0,63.9801,64.1181,63.2503,64.0491,1722592.0
2022-03-02 09:30:00,66.37,67.18,65.45,66.65,845887.0,65.4494,66.2482,64.5422,65.7255,845887.0
2022-03-02 10:00:00,66.66,66.82,65.29,66.39,471880.0,65.7354,65.8932,64.3844,65.4691,471880.0
2022-03-02 10:30:00,66.39,66.57,65.87,66.17,317045.0,65.4691,65.6466,64.9563,65.2522,317045.0
2022-03-02 11:00:00,66.2,67.27,65.95,67.05,413791.0,65.2818,66.3369,65.0352,66.12,413791.0
2022-03-02 11:30:00,67.07,67.57,66.97,67.16,455614.0,66.1397,66.6328,66.0411,66.2284,455614.0
2022-03-02 12:00:00,67.19,67.64,67.07,67.41,402512.0,66.258,66.7018,66.1397,66.475,402512.0
2022-03-02 12:30:00,67.44,67.9,67.36,67.72,472159.0,66.5046,66.9582,66.4257,66.7807,472159.0
2022-03-02 13:00:00,67.73,68.21,67.65,68.01,418990.0,66.7905,67.2639,66.7117,67.0667,418990.0
2022-03-02 13:30:00,68.01,68.26,67.91,68.06,478881.0,67.0667,67.3132,66.968,67.116,478881.0
2022-03-02 14:00:00,68.07,68.49,67.98,68.16,422146.0,67.1258,67.54,67.0371,67.2146,422146.0
2022-03-02 14:30:00,68.15,68.5,67.94,67.98,411876.0,67.2047,67.5499,66.9976,67.0371,411876.0
2022-03-02 15:00:00,67.98,68.14,67.68,67.77,557872.0,67.0371,67.1949,66.7412,66.83,557872.0
2022-03-02 15:30:00,67.78,67.95,67.4,67.68,1709878.0,66.8398,67.0075,66.4651,66.7412,1709878.0
2022-03-03 09:30:00,68.15,68.9,66.51,67.16,1395511.0,67.2047,67.9443,65.5875,66.2284,1395511.0
2022-03-03 10:00:00,67.19,67.55,66.34,66.65,797154.0,66.258,66.613,65.4198,65.7255,797154.0
2022-03-03 10:30:00,66.66,66.85,65.39,65.4,632701.0,65.7354,65.9227,64.483,64.4929,632701.0
2022-03-03 11:00:00,65.38,66.46,65.37,66.39,609420.0,64.4731,65.5382,64.4633,65.4691,609420.0
2022-03-03 11:30:00,66.36,66.84,66.11,66.56,466182.0,65.4395,65.9129,65.193,65.6368,466182.0
2022-03-03 12:00:00,66.55,67.02,66.1,66.16,440792.0,65.6269,66.0904,65.1832,65.2423,440792.0
2022-03-03 12:30:00,66.16,67.32,65.93,66.44,785247.0,65.2423,66.3862,65.0155,65.5184,785247.0
2022-03-03 13:00:00,66.43,67.04,66.3,66.99,473806.0,65.5086,66.1101,65.3804,66.0608,473806.0
2022-03-03 13:30:00,66.98,66.98,66.4,66.55,350801.0,66.0509,66.0509,65.479,65.6269,350801.0
2022-03-03 14:00:00,66.55,66.76,66.25,66.59,364707.0,65.6269,65.834,65.3311,65.6664,364707.0
2022-03-03 14:30:00,66.56,66.57,65.59,65.6,730790.0,65.6368,65.6466,64.6802,64.6901,730790.0
2022-03-03 15:00:00,65.59,65.6,65.02,65.41,1053485.0,64.6802,64.6901,64.1181,64.5027,1053485.0
2022-03-03 15:30:00,65.39,65.39,64.69,65.21,2530392.0,64.483,64.483,63.7927,64.3055,2530392.0
2022-03-04 09:30:00,63.53,68.48,63.53,67.53,6269198.0,62.6488,67.5301,62.6488,66.5933,6269198.0
2022-03-04 10:00:00,67.52,67.63,64.76,65.3,2250368.0,66.5835,66.6919,63.8617,64.3942,2250368.0
2022-03-04 10:30:00,65.33,66.45,65.07,65.27,1721619.0,64.4238,65.5283,64.1674,64.3647,1721619.0
2022-03-04 11:00:00,65.24,65.39,63.8,64.15,1166366.0,64.3351,64.483,62.9151,63.2602,1166366.0
2022-03-04 11:30:00,64.15,64.52,63.58,64.01,922089.0,63.2602,63.6251,62.6981,63.1221,922089.0
2022-03-04 12:00:00,64.0,64.6,63.58,63.76,851783.0,63.1123,63.704,62.6981,62.8756,851783.0
2022-03-04 12:30:00,63.75,64.1,63.39,64.0,914526.0,62.8657,63.2109,62.5107,63.1123,914526.0
2022-03-04 13:00:00,64.01,64.43,63.57,63.64,513371.0,63.1221,63.5363,62.6882,62.7573,513371.0
2022-03-04 13:30:00,63.65,63.88,62.84,62.92,742405.0,62.7671,62.9939,61.9684,62.0473,742405.0
2022-03-04 14:00:00,62.96,63.2,62.85,62.91,844604.0,62.0867,62.3234,61.9782,62.0374,844604.0
2022-03-04 14:30:00,62.9,63.44,62.67,62.74,933890.0,62.0275,62.56,61.8007,61.8698,933890.0
2022-03-04 15:00:00,62.73,63.27,62.5,62.87,863853.0,61.8599,62.3924,61.6331,61.998,863853.0
2022-03-04 15:30:00,62.88,63.49,62.34,63.45,2081406.0,62.0078,62.6094,61.4753,62.5699,2081406.0
2022-03-07 09:30:00,64.71,66.59,64.08,65.16,2430979.0,63.8124,65.6664,63.1912,64.2562,2430979.0
2022-03-07 10:00:00,65.12,65.54,64.31,64.44,989349.0,64.2167,64.6309,63.418,63.5462,989349.0
2022-03-07 10:30:00,64.44,65.3,63.92,64.03,968447.0,63.5462,64.3942,63.0334,63.1419,968447.0
2022-03-07 11:00:00,64.02,64.13,63.35,63.5,779877.0,63.132,63.2405,62.4713,62.6192,779877.0
2022-03-07 11:30:00,63.5,63.8,63.02,63.06,486850.0,62.6192,62.9151,62.1459,62.1853,486850.0
2022-03-07 12:00:00,63.04,63.07,61.74,61.84,966826.0,62.1656,62.1952,60.8836,60.9822,966826.0
2022-03-07 12:30:00,61.83,62.34,61.61,61.75,612239.0,60.9724,61.4753,60.7554,60.8935,612239.0
2022-03-07 13:00:00,61.74,62.27,61.4,61.62,486299.0,60.8836,61.4063,60.5483,60.7653,486299.0
2022-03-07 13:30:00,61.6,62.2,61.59,61.74,420162.0,60.7456,61.3372,60.7357,60.8836,420162.0
2022-03-07 14:00:00,61.73,61.98,61.46,61.71,359917.0,60.8738,61.1203,60.6075,60.854,359917.0
2022-03-07 14:30:00,61.73,61.83,61.11,61.35,627757.0,60.8738,60.9724,60.2624,60.499,627757.0
2022-03-07 15:00:00,61.35,61.58,61.12,61.53,628916.0,60.499,60.7258,60.2722,60.6765,628916.0
2022-03-07 15:30:00,61.5,61.54,60.96,61.23,2297557.0,60.647,60.6864,60.1144,60.3807,2297557.0
2022-03-08 09:30:00,61.24,62.97,60.79,62.23,1088645.0,60.3906,62.0966,59.9468,61.3668,1088645.0
2022-03-08 10:00:00,62.2,62.65,61.06,62.06,693081.0,61.3372,61.781,60.2131,61.1992,693081.0
2022-03-08 10:30:00,62.04,63.34,61.55,63.28,506075.0,61.1795,62.4614,60.6963,62.4023,506075.0
2022-03-08 11:00:00,63.29,63.48,62.67,63.01,758503.0,62.4121,62.5995,61.8007,62.136,758503.0
2022-03-08 11:30:00,63.0,63.54,62.29,63.29,512186.0,62.1261,62.6587,61.426,62.4121,512186.0
2022-03-08 12:00:00,63.3,65.88,63.14,65.4,781674.0,62.422,64.9662,62.2642,64.4929,781674.0
2022-03-08 12:30:00,65.38,66.58,64.99,66.55,903824.0,64.4731,65.6565,64.0885,65.6269,903824.0
2022-03-08 13:00:00,66.58,68.14,65.6,65.82,1945795.0,65.6565,67.1949,64.6901,64.907,1945795.0
2022-03-08 13:30:00,65.81,65.9,64.84,64.84,719765.0,64.8972,64.9859,63.9406,63.9406,719765.0
2022-03-08 14:00:00,64.85,65.41,64.27,65.23,470456.0,63.9505,64.5027,63.3785,64.3252,470456.0
2022-03-08 14:30:00,65.22,65.74,64.8,65.4,403704.0,64.3154,64.8281,63.9012,64.4929,403704.0
2022-03-08 15:00:00,65.38,66.14,65.02,65.05,461644.0,64.4731,65.2226,64.1181,64.1477,461644.0
2022-03-08 15:30:00,65.06,65.44,64.47,64.47,1492276.0,64.1576,64.5323,63.5758,63.5758,1492276.0
2022-03-09 09:30:00,66.31,67.04,65.0,65.67,1156249.0,65.3902,66.1101,64.0984,64.7591,1156249.0
2022-03-09 10:00:00,65.7,66.36,65.39,66.3,620914.0,64.7887,65.4395,64.483,65.3804,620914.0
2022-03-09 10:30:00,66.36,67.14,66.11,67.05,743056.0,65.4395,66.2087,65.193,66.12,743056.0
2022-03-09 11:00:00,67.06,67.09,66.42,66.53,562731.0,66.1298,66.1594,65.4987,65.6072,562731.0
2022-03-09 11:30:00,66.57,66.97,66.48,66.8,265544.0,65.6466,66.0411,65.5579,65.8734,265544.0
2022-03-09 12:00:00,66.81,67.02,66.51,66.75,290563.0,65.8833,66.0904,65.5875,65.8241,290563.0
2022-03-09 12:30:00,66.78,67.08,66.65,66.77,333140.0,65.8537,66.1496,65.7255,65.8439,333140.0
2022-03-09 13:00:00,66.76,67.28,66.56,67.2,282845.0,65.834,66.3468,65.6368,66.2679,282845.0
2022-03-09 13:30:00,67.21,67.23,66.54,66.64,246368.0,66.2778,66.2975,65.617,65.7157,246368.0
2022-03-09 14:00:00,66.66,66.96,66.38,66.67,295906.0,65.7354,66.0312,65.4593,65.7452,295906.0
2022-03-09 14:30:00,66.67,66.81,66.48,66.63,292626.0,65.7452,65.8833,65.5579,65.7058,292626.0
2022-03-09 15:00:00,66.65,66.99,66.58,66.81,506426.0,65.7255,66.0608,65.6565,65.8833,506426.0
2022-03-09 15:30:00,66.82,66.96,66.32,66.57,1304496.0,65.8932,66.0312,65.4001,65.6466,1304496.0
2022-03-10 09:30:00,65.25,66.67,65.03,66.64,854107.0,64.3449,65.7452,64.128,65.7157,854107.0
2022-03-10 10:00:00,66.62,66.64,65.35,65.36,720447.0,65.6959,65.7157,64.4436,64.4534,720447.0
2022-03-10 10:30:00,65.33,65.47,64.58,64.71,317621.0,64.4238,64.5619,63.6842,63.8124,317621.0
2022-03-10 11:00:00,64.69,64.77,64.37,64.64,317317.0,63.7927,63.8716,63.4771,63.7434,317317.0
2022-03-10 11:30:00,64.66,65.2,64.57,65.13,253124.0,63.7631,64.2956,63.6744,64.2266,253124.0
2022-03-10 12:00:00,65.13,65.59,64.85,65.33,149103.0,64.2266,64.6802,63.9505,64.4238,149103.0
2022-03-10 12:30:00,65.32,65.32,64.59,64.69,135408.0,64.414,64.414,63.6941,63.7927,135408.0
2022-03-10 13:00:00,64.68,64.91,64.51,64.65,215482.0,63.7828,64.0097,63.6152,63.7533,215482.0
2022-03-10 13:30:00,64.65,64.92,64.38,64.7,289408.0,63.7533,64.0195,63.487,63.8026,289408.0
2022-03-10 14:00:00,64.72,65.46,64.63,65.16,250828.0,63.8223,64.552,63.7335,64.2562,250828.0
2022-03-10 14:30:00,65.17,65.65,65.09,65.41,357429.0,64.266,64.7394,64.1872,64.5027,357429.0
2022-03-10 15:00:00,65.41,65.45,64.9,65.11,350026.0,64.5027,64.5422,63.9998,64.2069,350026.0
2022-03-10 15:30:00,65.12,65.41,64.84,65.23,1079512.0,64.2167,64.5027,63.9406,64.3252,1079512.0
2022-03-11 09:30:00,66.07,66.52,65.35,65.75,905814.0,65.1536,65.5973,64.4436,64.838,905814.0
2022-03-11 10:00:00,65.73,65.78,64.1,64.11,414626.0,64.8183,64.8676,63.2109,63.2208,414626.0
2022-03-11 10:30:00,64.07,64.54,63.8,64.51,481101.0,63.1813,63.6448,62.9151,63.6152,481101.0
2022-03-11 11:00:00,64.54,64.56,63.73,63.76,230441.0,63.6448,63.6645,62.846,62.8756,230441.0
2022-03-11 11:30:00,63.74,64.01,63.39,63.88,287569.0,62.8559,63.1221,62.5107,62.9939,287569.0
2022-03-11 12:00:00,63.87,64.46,63.73,63.91,215664.0,62.9841,63.5659,62.846,63.0235,215664.0
2022-03-11 12:30:00,63.92,64.06,63.76,63.99,107840.0,63.0334,63.1714,62.8756,63.1024,107840.0
2022-03-11 13:00:00,64.0,64.37,63.93,64.31,262839.0,63.1123,63.4771,63.0432,63.418,262839.0
2022-03-11 13:30:00,64.33,64.4,63.91,63.91,236369.0,63.4377,63.5067,63.0235,63.0235,236369.0
2022-03-11 14:00:00,63.89,64.31,63.73,64.28,139021.0,63.0038,63.418,62.846,63.3884,139021.0
2022-03-11 14:30:00,64.27,64.3,63.85,63.94,114986.0,63.3785,63.4081,62.9644,63.0531,114986.0
2022-03-11 15:00:00,63.95,64.1,63.51,63.51,246299.0,63.063,63.2109,62.6291,62.6291,246299.0
2022-03-11 15:30:00,63.53,63.62,62.94,63.08,801266.0,62.6488,62.7375,62.067,62.205,801266.0
2022-03-14 09:30:00,62.88,63.34,61.28,61.52,785571.0,62.0078,62.4614,60.43,60.6667,785571.0
2022-03-14 10:00:00,61.48,63.05,61.2,62.2,827382.0,60.6272,62.1755,60.3511,61.3372,827382.0
2022-03-14 10:30:00,62.2,62.5,61.44,62.3,347067.0,61.3372,61.6331,60.5878,61.4359,347067.0
2022-03-14 11:00:00,62.34,62.35,61.06,61.09,377681.0,61.4753,61.4852,60.2131,60.2426,377681.0
2022-03-14 11:30:00,61.12,61.13,60.21,60.52,637738.0,60.2722,60.2821,59.3748,59.6805,637738.0
2022-03-14 12:00:00,60.51,60.53,60.11,60.21,794093.0,59.6707,59.6904,59.2762,59.3748,794093.0
2022-03-14 12:30:00,60.19,60.28,59.52,59.92,1010860.0,59.3551,59.4439,58.6944,59.0889,1010860.0
2022-03-14 13:00:00,59.88,60.15,59.68,59.83,445432.0,59.0494,59.3157,58.8522,59.0001,445432.0
2022-03-14 13:30:00,59.85,59.93,59.31,59.34,494606.0,59.0198,59.0987,58.4873,58.5169,494606.0
2022-03-14 14:00:00,59.34,59.49,58.84,58.92,625152.0,58.5169,58.6648,58.0239,58.1027,625152.0
2022-03-14 14:30:00,58.93,59.98,58.87,59.83,537358.0,58.1126,59.148,58.0534,59.0001,537358.0
2022-03-14 15:00:00,59.84,60.22,59.65,60.11,528291.0,59.01,59.3847,58.8226,59.2762,528291.0
2022-03-14 15:30:00,60.1,60.41,59.58,60.27,1522271.0,59.2664,59.5721,58.7536,59.434,1522271.0
2022-03-15 09:30:00,61.3,62.83,60.93,62.64,1297039.0,60.4497,61.9585,60.0849,61.7711,1297039.0
2022-03-15 10:00:00,62.65,64.71,62.52,64.71,1450153.0,61.781,63.8124,61.6528,63.8124,1450153.0
2022-03-15 10:30:00,64.69,65.16,64.28,64.49,937210.0,63.7927,64.2562,63.3884,63.5955,937210.0
2022-03-15 11:00:00,64.49,65.02,64.27,65.01,607412.0,63.5955,64.1181,63.3785,64.1083,607412.0
2022-03-15 11:30:00,65.0,65.44,64.53,64.75,863074.0,64.0984,64.5323,63.6349,63.8519,863074.0
2022-03-15 12:00:00,64.71,65.02,64.52,64.82,293127.0,63.8124,64.1181,63.6251,63.9209,293127.0
2022-03-15 12:30:00,64.8,65.29,64.79,65.19,573901.0,63.9012,64.3844,63.8913,64.2858,573901.0
2022-03-15 13:00:00,65.2,65.37,64.72,64.72,323956.0,64.2956,64.4633,63.8223,63.8223,323956.0
2022-03-15 13:30:00,64.75,65.04,64.45,64.78,210445.0,63.8519,64.1379,63.556,63.8815,210445.0
2022-03-15 14:00:00,64.72,64.86,64.09,64.55,269229.0,63.8223,63.9603,63.201,63.6546,269229.0
2022-03-15 14:30:00,64.51,64.77,64.25,64.71,346696.0,63.6152,63.8716,63.3588,63.8124,346696.0
2022-03-15 15:00:00,64.7,65.66,64.66,65.52,497302.0,63.8026,64.7493,63.7631,64.6112,497302.0
2022-03-15 15:30:00,65.53,65.97,65.47,65.79,1596501.0,64.6211,65.055,64.5619,64.8775,1596501.0
2022-03-16 09:30:00,67.06,68.47,66.01,68.34,1324115.0,66.1298,67.5203,65.0944,67.3921,1324115.0
2022-03-16 10:00:00,68.35,68.99,67.39,68.87,829440.0,67.4019,68.0331,66.4553,67.9147,829440.0
2022-03-16 10:30:00,68.83,69.37,68.29,68.74,765546.0,67.8753,68.4078,67.3428,67.7865,765546.0
2022-03-16 11:00:00,68.73,68.92,68.38,68.67,376331.0,67.7767,67.964,67.4315,67.7175,376331.0
2022-03-16 11:30:00,68.69,68.84,68.25,68.59,307811.0,67.7372,67.8851,67.3033,67.6386,307811.0
2022-03-16 12:00:00,68.62,68.7,68.26,68.34,238336.0,67.6682,67.7471,67.3132,67.3921,238336.0
2022-03-16 12:30:00,68.35,68.39,67.5,67.67,443319.0,67.4019,67.4414,66.5637,66.7314,443319.0
2022-03-16 13:00:00,67.69,67.84,66.15,66.36,616841.0,66.7511,66.899,65.2325,65.4395,616841.0
2022-03-16 13:30:00,66.37,67.08,66.05,67.08,462807.0,65.4494,66.1496,65.1338,66.1496,462807.0
2022-03-16 14:00:00,67.01,67.09,65.37,65.67,563456.0,66.0805,66.1594,64.4633,64.7591,563456.0
2022-03-16 14:30:00,65.66,67.94,65.04,67.4,734003.0,64.7493,66.9976,64.1379,66.4651,734003.0
2022-03-16 15:00:00,67.48,68.48,67.24,68.47,663098.0,66.544,67.5301,66.3073,67.5203,663098.0
2022-03-16 15:30:00,68.46,68.99,67.84,68.97,1560337.0,67.5104,68.0331,66.899,68.0133,1560337.0
2022-03-17 09:30:00,67.97,69.12,66.91,68.97,624004.0,67.0272,68.1613,65.9819,68.0133,624004.0
2022-03-17 10:00:00,69.01,69.14,68.01,68.62,373646.0,68.0528,68.181,67.0667,67.6682,373646.0
2022-03-17 10:30:00,68.66,68.67,67.66,68.03,245360.0,67.7076,67.7175,66.7215,67.0864,245360.0
2022-03-17 11:00:00,67.98,68.31,67.65,68.06,315636.0,67.0371,67.3625,66.7117,67.116,315636.0
2022-03-17 11:30:00,68.05,68.39,67.65,68.08,211781.0,67.1061,67.4414,66.7117,67.1357,211781.0
2022-03-17 12:00:00,68.08,68.21,67.74,68.09,160486.0,67.1357,67.2639,66.8004,67.1455,160486.0
2022-03-17 12:30:00,68.09,68.37,67.96,68.21,173292.0,67.1455,67.4217,67.0174,67.2639,173292.0
2022-03-17 13:00:00,68.19,68.8,68.0,68.77,257543.0,67.2442,67.8457,67.0568,67.8161,257543.0
2022-03-17 13:30:00,68.76,69.04,68.52,68.78,458450.0,67.8063,68.0824,67.5696,67.826,458450.0
2022-03-17 14:00:00,68.79,68.88,68.23,68.31,250551.0,67.8358,67.9246,67.2836,67.3625,250551.0
2022-03-17 14:30:00,68.3,68.97,68.3,68.89,347913.0,67.3526,68.0133,67.3526,67.9345,347913.0
2022-03-17 15:00:00,68.87,69.1,68.48,69.06,393236.0,67.9147,68.1415,67.5301,68.1021,393236.0
2022-03-17 15:30:00,69.07,69.48,68.9,69.44,1071245.0,68.112,68.5163,67.9443,68.4768,1071245.0
2022-03-18 09:30:00,69.11,69.48,68.05,69.38,1346694.0,68.1514,68.5163,67.1061,68.4177,1346694.0
2022-03-18 10:00:00,69.45,70.68,69.32,70.13,630020.0,68.4867,69.6996,68.3585,69.1573,630020.0
2022-03-18 10:30:00,70.14,70.22,69.07,69.97,369728.0,69.1671,69.246,68.112,68.9995,369728.0
2022-03-18 11:00:00,69.97,70.32,69.84,70.0,291008.0,68.9995,69.3446,68.8713,69.0291,291008.0
2022-03-18 11:30:00,70.02,70.42,70.01,70.12,236494.0,69.0488,69.4432,69.0389,69.1474,236494.0
2022-03-18 12:00:00,70.11,70.43,69.95,70.39,260700.0,69.1375,69.4531,68.9797,69.4136,260700.0
2022-03-18 12:30:00,70.4,70.79,70.31,70.77,317222.0,69.4235,69.8081,69.3348,69.7884,317222.0
2022-03-18 13:00:00,70.77,71.23,70.58,71.22,504689.0,69.7884,70.242,69.601,70.2321,504689.0
2022-03-18 13:30:00,71.23,71.34,70.64,70.93,669100.0,70.242,70.3505,69.6602,69.9462,669100.0
2022-03-18 14:00:00,70.94,71.18,70.7,70.98,275895.0,69.956,70.1927,69.7193,69.9955,275895.0
2022-03-18 14:30:00,70.98,71.34,70.92,71.23,298622.0,69.9955,70.3505,69.9363,70.242,298622.0
2022-03-18 15:00:00,71.23,71.71,71.13,71.62,329546.0,70.242,70.7153,70.1434,70.6266,329546.0
2022-03-18 15:30:00,71.63,71.77,71.0,71.4,1270401.0,70.6364,70.7745,70.0152,70.4096,1270401.0
2022-03-21 09:30:00,70.76,71.32,69.92,70.16,717101.0,69.7785,70.3307,68.9502,69.1868,717101.0
2022-03-21 10:00:00,70.12,70.38,69.21,69.22,282838.0,69.1474,69.4038,68.25,68.2599,282838.0
2022-03-21 10:30:00,69.24,70.43,69.1,70.3,241351.0,68.2796,69.4531,68.1415,69.3249,241351.0
2022-03-21 11:00:00,70.28,71.22,70.08,71.13,327091.0,69.3052,70.2321,69.1079,70.1434,327091.0
2022-03-21 11:30:00,71.12,71.68,70.63,71.66,465372.0,70.1335,70.6858,69.6503,70.666,465372.0
2022-03-21 12:00:00,71.7,71.72,70.81,71.11,225594.0,70.7055,70.7252,69.8278,70.1237,225594.0
2022-03-21 12:30:00,71.12,71.12,70.12,70.16,290456.0,70.1335,70.1335,69.1474,69.1868,290456.0
2022-03-21 13:00:00,70.18,70.37,69.47,69.5,416378.0,69.2066,69.3939,68.5064,68.536,416378.0
2022-03-21 13:30:00,69.49,69.75,69.4,69.66,274352.0,68.5261,68.7825,68.4374,68.6938,274352.0
2022-03-21 14:00:00,69.66,70.38,69.36,70.29,259986.0,68.6938,69.4038,68.3979,69.315,259986.0
2022-03-21 14:30:00,70.29,70.43,69.78,69.79,152335.0,69.315,69.4531,68.8121,68.822,152335.0
2022-03-21 15:00:00,69.8,70.05,69.64,69.97,215681.0,68.8318,69.0784,68.674,68.9995,215681.0
2022-03-21 15:30:00,69.98,70.76,69.81,70.75,867353.0,69.0093,69.7785,68.8417,69.7687,867353.0
2022-03-22 09:30:00,70.26,71.31,70.26,71.05,482273.0,69.2854,70.3209,69.2854,70.0645,482273.0
2022-03-22 10:00:00,71.13,72.16,71.03,72.14,419314.0,70.1434,71.1591,70.0448,71.1394,419314.0
2022-03-22 10:30:00,72.16,72.5,72.05,72.39,389570.0,71.1591,71.4944,71.0506,71.3859,389570.0
2022-03-22 11:00:00,72.4,72.84,72.02,72.66,392752.0,71.3958,71.8297,71.021,71.6522,392752.0
2022-03-22 11:30:00,72.64,72.65,71.75,71.76,261143.0,71.6324,71.6423,70.7548,70.7646,261143.0
2022-03-22 12:00:00,71.77,71.77,71.04,71.21,319287.0,70.7745,70.7745,70.0546,70.2223,319287.0
2022-03-22 12:30:00,71.17,71.49,71.03,71.31,140693.0,70.1828,70.4984,70.0448,70.3209,140693.0
2022-03-22 13:00:00,71.28,71.47,71.01,71.3,122380.0,70.2913,70.4787,70.025,70.311,122380.0
2022-03-22 13:30:00,71.3,71.48,71.16,71.44,119619.0,70.311,70.4885,70.173,70.4491,119619.0
2022-03-22 14:00:00,71.47,71.69,71.14,71.27,209523.0,70.4787,70.6956,70.1532,70.2814,209523.0
2022-03-22 14:30:00,71.28,71.61,71.01,71.56,184143.0,70.2913,70.6167,70.025,70.5674,184143.0
2022-03-22 15:00:00,71.56,71.84,71.08,71.09,348618.0,70.5674,70.8435,70.0941,70.1039,348618.0
2022-03-22 15:30:00,71.1,71.81,71.03,71.37,942671.0,70.1138,70.8139,70.0448,70.3801,942671.0
2022-03-23 09:30:00,70.46,70.93,69.54,69.64,364166.0,69.4827,69.9462,68.5754,68.674,364166.0
2022-03-23 10:00:00,69.64,70.81,69.41,70.79,321778.0,68.674,69.8278,68.4472,69.8081,321778.0
2022-03-23 10:30:00,70.8,70.99,70.37,70.95,205524.0,69.818,70.0053,69.3939,69.9659,205524.0
2022-03-23 11:00:00,70.96,71.51,70.85,71.45,299039.0,69.9757,70.5181,69.8673,70.4589,299039.0
2022-03-23 11:30:00,71.47,71.92,71.37,71.86,302549.0,70.4787,70.9224,70.3801,70.8633,302549.0
2022-03-23 12:00:00,71.85,72.02,71.28,71.52,307060.0,70.8534,71.021,70.2913,70.528,307060.0
2022-03-23 12:30:00,71.53,71.64,70.86,71.12,184640.0,70.5378,70.6463,69.8771,70.1335,184640.0
2022-03-23 13:00:00,71.12,71.22,69.91,69.94,153967.0,70.1335,70.2321,68.9403,68.9699,153967.0
2022-03-23 13:30:00,69.95,70.07,69.57,69.91,294846.0,68.9797,69.0981,68.605,68.9403,294846.0
2022-03-23 14:00:00,69.9,69.97,68.94,69.38,654166.0,68.9304,68.9995,67.9838,68.4177,654166.0
2022-03-23 14:30:00,69.36,70.09,69.33,69.64,210509.0,68.3979,69.1178,68.3683,68.674,210509.0
2022-03-23 15:00:00,69.61,69.79,69.14,69.44,245877.0,68.6445,68.822,68.181,68.4768,245877.0
2022-03-23 15:30:00,69.42,69.69,68.85,68.93,1178037.0,68.4571,68.7234,67.895,67.9739,1178037.0
2022-03-24 09:30:00,70.06,70.51,69.22,69.81,666374.0,69.0882,69.532,68.2599,68.8417,666374.0
2022-03-24 10:00:00,69.8,70.9,69.79,70.5,576384.0,68.8318,69.9166,68.822,69.5221,576384.0
2022-03-24 10:30:00,70.47,71.73,70.31,71.62,638174.0,69.4925,70.7351,69.3348,70.6266,638174.0
2022-03-24 11:00:00,71.63,72.44,71.53,72.3,441299.0,70.6364,71.4352,70.5378,71.2972,441299.0
2022-03-24 11:30:00,72.33,73.24,72.29,72.42,626385.0,71.3267,72.2241,71.2873,71.4155,626385.0
2022-03-24 12:00:00,72.43,72.91,71.93,72.42,403817.0,71.4253,71.8987,70.9323,71.4155,403817.0
2022-03-24 12:30:00,72.43,72.55,72.22,72.41,183228.0,71.4253,71.5437,71.2183,71.4056,183228.0
2022-03-24 13:00:00,72.39,72.73,72.2,72.67,249933.0,71.3859,71.7212,71.1985,71.662,249933.0
2022-03-24 13:30:00,72.66,72.83,72.27,72.66,241493.0,71.6522,71.8198,71.2676,71.6522,241493.0
2022-03-24 14:00:00,72.64,72.9,72.36,72.87,185475.0,71.6324,71.8888,71.3563,71.8592,185475.0
2022-03-24 14:30:00,72.86,72.96,72.61,72.89,176216.0,71.8494,71.948,71.6029,71.879,176216.0
2022-03-24 15:00:00,72.88,73.49,72.64,73.26,440288.0,71.8691,72.4706,71.6324,72.2438,440288.0
2022-03-24 15:30:00,73.27,73.86,72.98,73.84,1380992.0,72.2537,72.8355,71.9677,72.8158,1380992.0
2022-03-25 09:30:00,73.73,74.85,73.28,74.0,1941787.0,72.7073,73.8118,72.2636,72.9736,1941787.0
2022-03-25 10:00:00,74.0,74.11,73.01,73.63,820903.0,72.9736,73.082,71.9973,72.6087,820903.0
2022-03-25 10:30:00,73.63,74.86,73.61,74.33,863358.0,72.6087,73.8216,72.589,73.299,863358.0
2022-03-25 11:00:00,74.35,74.4,73.17,73.43,782668.0,73.3187,73.368,72.1551,72.4115,782668.0
2022-03-25 11:30:00,73.4,73.76,73.11,73.31,379530.0,72.3819,72.7369,72.0959,72.2931,379530.0
2022-03-25 12:00:00,73.29,73.82,73.02,73.79,498319.0,72.2734,72.7961,72.0072,72.7665,498319.0
2022-03-25 12:30:00,73.77,73.78,73.26,73.48,209431.0,72.7468,72.7566,72.2438,72.4608,209431.0
2022-03-25 13:00:00,73.48,73.76,73.31,73.42,215682.0,72.4608,72.7369,72.2931,72.4016,215682.0
2022-03-25 13:30:00,73.42,73.98,73.31,73.96,324484.0,72.4016,72.9538,72.2931,72.9341,324484.0
2022-03-25 14:00:00,73.96,74.34,73.89,74.24,375204.0,72.9341,73.3089,72.8651,73.2102,375204.0
2022-03-25 14:30:00,74.27,74.37,74.01,74.11,262985.0,73.2398,73.3384,72.9834,73.082,262985.0
2022-03-25 15:00:00,74.11,74.14,73.48,73.51,329054.0,73.082,73.1116,72.4608,72.4904,329054.0
2022-03-25 15:30:00,73.5,74.46,73.34,74.41,1176865.0,72.4805,73.4272,72.3227,73.3779,1176865.0
2022-03-28 09:30:00,73.58,74.44,73.37,73.82,876457.0,72.5594,73.4075,72.3523,72.7961,876457.0
2022-03-28 10:00:00,73.95,73.95,72.55,72.96,466149.0,72.9243,72.9243,71.5437,71.948,466149.0
2022-03-28 10:30:00,72.92,73.57,72.73,73.39,233159.0,71.9086,72.5495,71.7212,72.372,233159.0
2022-03-28 11:00:00,73.41,73.55,72.75,72.97,208825.0,72.3918,72.5298,71.7409,71.9579,208825.0
2022-03-28 11:30:00,72.99,73.04,72.06,72.32,356688.0,71.9776,72.0269,71.0605,71.3169,356688.0
2022-03-28 12:00:00,72.31,72.53,71.95,71.99,302548.0,71.307,71.524,70.952,70.9915,302548.0
2022-03-28 12:30:00,71.97,72.48,71.96,72.37,250790.0,70.9717,71.4747,70.9619,71.3662,250790.0
2022-03-28 13:00:00,72.39,73.1,72.37,73.02,161846.0,71.3859,72.0861,71.3662,72.0072,161846.0
2022-03-28 13:30:00,73.02,73.29,72.88,73.27,254513.0,72.0072,72.2734,71.8691,72.2537,254513.0
2022-03-28 14:00:00,73.25,73.44,72.99,73.27,233492.0,72.234,72.4213,71.9776,72.2537,233492.0
2022-03-28 14:30:00,73.27,73.71,73.21,73.69,362119.0,72.2537,72.6876,72.1945,72.6679,362119.0
2022-03-28 15:00:00,73.72,74.06,73.54,73.98,325767.0,72.6975,73.0327,72.52,72.9538,325767.0
2022-03-28 15:30:00,74.01,74.33,73.92,74.32,984999.0,72.9834,73.299,72.8947,73.2891,984999.0
2022-03-29 09:30:00,75.92,76.52,75.13,75.8,1043622.0,74.8669,75.4586,74.0879,74.7486,1043622.0
2022-03-29 10:00:00,75.83,75.9,74.3,75.06,516709.0,74.7782,74.8472,73.2694,74.0189,516709.0
2022-03-29 10:30:00,75.07,75.59,74.64,75.47,387412.0,74.0287,74.5415,73.6047,74.4232,387412.0
2022-03-29 11:00:00,75.47,75.5,74.75,75.11,232069.0,74.4232,74.4528,73.7132,74.0682,232069.0
2022-03-29 11:30:00,75.09,75.47,74.91,75.17,269695.0,74.0485,74.4232,73.8709,74.1273,269695.0
2022-03-29 12:00:00,75.12,75.41,74.89,75.12,240162.0,74.078,74.364,73.8512,74.078,240162.0
2022-03-29 12:30:00,75.13,75.28,74.78,75.06,168908.0,74.0879,74.2358,73.7428,74.0189,168908.0
2022-03-29 13:00:00,75.07,75.3,74.76,75.17,188879.0,74.0287,74.2555,73.723,74.1273,188879.0
2022-03-29 13:30:00,75.18,75.89,75.14,75.87,209292.0,74.1372,74.8374,74.0978,74.8176,209292.0
2022-03-29 14:00:00,75.87,75.92,75.59,75.8,153186.0,74.8176,74.8669,74.5415,74.7486,153186.0
2022-03-29 14:30:00,75.79,76.34,75.76,76.34,264277.0,74.7387,75.2811,74.7092,75.2811,264277.0
2022-03-29 15:00:00,76.35,76.59,76.12,76.56,384183.0,75.291,75.5276,75.0642,75.4981,384183.0
2022-03-29 15:30:00,76.56,76.57,75.77,76.18,939801.0,75.4981,75.5079,74.719,75.1233,939801.0
2022-03-30 09:30:00,74.81,75.51,73.91,74.4,772451.0,73.7723,74.4626,72.8848,73.368,772451.0
2022-03-30 10:00:00,74.42,75.01,73.98,74.8,549567.0,73.3877,73.9696,72.9538,73.7625,549567.0
2022-03-30 10:30:00,74.82,75.04,74.07,74.07,388457.0,73.7822,73.9991,73.0426,73.0426,388457.0
2022-03-30 11:00:00,74.08,74.13,73.32,73.47,447655.0,73.0525,73.1018,72.303,72.4509,447655.0
2022-03-30 11:30:00,73.5,73.99,73.45,73.93,239051.0,72.4805,72.9637,72.4312,72.9045,239051.0
2022-03-30 12:00:00,73.91,73.95,73.52,73.85,223844.0,72.8848,72.9243,72.5002,72.8257,223844.0
2022-03-30 12:30:00,73.87,74.54,73.8,74.52,304639.0,72.8454,73.5061,72.7763,73.4864,304639.0
2022-03-30 13:00:00,74.52,74.54,74.01,74.23,201536.0,73.4864,73.5061,72.9834,73.2004,201536.0
2022-03-30 13:30:00,74.22,74.4,73.97,74.04,270841.0,73.1905,73.368,72.944,73.013,270841.0
2022-03-30 14:00:00,74.04,74.14,73.38,73.47,231393.0,73.013,73.1116,72.3622,72.4509,231393.0
2022-03-30 14:30:00,73.46,73.79,73.2,73.27,192574.0,72.4411,72.7665,72.1847,72.2537,192574.0
2022-03-30 15:00:00,73.27,73.27,72.26,72.78,827654.0,72.2537,72.2537,71.2577,71.7705,827654.0
2022-03-30 15:30:00,72.79,73.31,72.74,73.01,915592.0,71.7804,72.2931,71.731,71.9973,915592.0
2022-03-31 09:30:00,73.02,73.53,72.4,72.96,521788.0,72.0072,72.5101,71.3958,71.948,521788.0
2022-03-31 10:00:00,72.94,73.32,72.24,73.08,354865.0,71.9283,72.303,71.238,72.0663,354865.0
2022-03-31 10:30:00,73.09,73.8,73.03,73.49,386357.0,72.0762,72.7763,72.017,72.4706,386357.0
2022-03-31 11:00:00,73.47,73.56,72.97,73.08,299424.0,72.4509,72.5397,71.9579,72.0663,299424.0
2022-03-31 11:30:00,73.05,73.31,72.87,73.23,149737.0,72.0367,72.2931,71.8592,72.2143,149737.0
2022-03-31 12:00:00,73.2,73.28,72.82,72.89,118744.0,72.1847,72.2636,71.8099,71.879,118744.0
2022-03-31 12:30:00,72.89,73.04,72.66,72.68,97004.0,71.879,72.0269,71.6522,71.6719,97004.0
2022-03-31 13:00:00,72.69,72.9,72.56,72.9,103585.0,71.6817,71.8888,71.5535,71.8888,103585.0
2022-03-31 13:30:00,72.87,73.08,72.63,72.74,100261.0,71.8592,72.0663,71.6226,71.731,100261.0
2022-03-31 14:00:00,72.75,72.87,72.43,72.81,169007.0,71.7409,71.8592,71.4253,71.8001,169007.0
2022-03-31 14:30:00,72.82,72.98,72.6,72.93,250347.0,71.8099,71.9677,71.593,71.9184,250347.0
2022-03-31 15:00:00,72.96,73.35,72.41,72.48,303745.0,71.948,72.3326,71.4056,71.4747,303745.0
2022-03-31 15:30:00,72.49,72.71,71.6,71.66,1558137.0,71.4845,71.7015,70.6069,70.666,1558137.0
2022-04-01 09:30:00,72.0,72.73,70.77,71.36,699595.0,71.0013,71.7212,69.7884,70.3702,699595.0
2022-04-01 10:00:00,71.33,71.61,70.7,71.12,319736.0,70.3406,70.6167,69.7193,70.1335,319736.0
2022-04-01 10:30:00,71.16,71.96,71.14,71.77,534426.0,70.173,70.9619,70.1532,70.7745,534426.0
2022-04-01 11:00:00,71.76,71.88,71.27,71.34,243794.0,70.7646,70.883,70.2814,70.3505,243794.0
2022-04-01 11:30:00,71.34,71.42,70.71,70.78,198731.0,70.3505,70.4294,69.7292,69.7982,198731.0
2022-04-01 12:00:00,70.76,70.79,70.2,70.52,354582.0,69.7785,69.8081,69.2263,69.5418,354582.0
2022-04-01 12:30:00,70.52,70.53,69.79,69.8,428143.0,69.5418,69.5517,68.822,68.8318,428143.0
2022-04-01 13:00:00,69.81,69.97,69.42,69.83,413263.0,68.8417,68.9995,68.4571,68.8614,413263.0
2022-04-01 13:30:00,69.82,70.03,69.74,69.93,322025.0,68.8516,69.0586,68.7727,68.96,322025.0
2022-04-01 14:00:00,69.92,70.34,69.89,70.33,221119.0,68.9502,69.3643,68.9206,69.3545,221119.0
2022-04-01 14:30:00,70.38,70.86,70.23,70.79,306871.0,69.4038,69.8771,69.2559,69.8081,306871.0
2022-04-01 15:00:00,70.77,71.18,70.21,70.36,375775.0,69.7884,70.1927,69.2361,69.3841,375775.0
2022-04-01 15:30:00,70.35,71.11,70.08,71.1,897379.0,69.3742,70.1237,69.1079,70.1138,897379.0
2022-04-04 09:30:00,71.56,72.29,70.73,72.26,659613.0,70.5674,71.2873,69.7489,71.2577,659613.0
2022-04-04 10:00:00,72.28,72.43,71.5,71.99,436296.0,71.2774,71.4253,70.5082,70.9915,436296.0
2022-04-04 10:30:00,71.99,72.13,71.59,72.05,288568.0,70.9915,71.1295,70.597,71.0506,288568.0
2022-04-04 11:00:00,72.04,72.56,72.03,72.47,311162.0,71.0408,71.5535,71.0309,71.4648,311162.0
2022-04-04 11:30:00,72.5,72.98,72.45,72.81,311829.0,71.4944,71.9677,71.4451,71.8001,311829.0
2022-04-04 12:00:00,72.81,72.84,72.44,72.56,180577.0,71.8001,71.8297,71.4352,71.5535,180577.0
2022-04-04 12:30:00,72.55,72.77,72.25,72.25,185848.0,71.5437,71.7606,71.2478,71.2478,185848.0
2022-04-04 13:00:00,72.25,72.29,72.05,72.17,166269.0,71.2478,71.2873,71.0506,71.169,166269.0
2022-04-04 13:30:00,72.16,72.59,72.03,72.56,226541.0,71.1591,71.5831,71.0309,71.5535,226541.0
2022-04-04 14:00:00,72.56,72.56,71.93,72.38,174473.0,71.5535,71.5535,70.9323,71.376,174473.0
2022-04-04 14:30:00,72.37,72.74,72.34,72.56,204964.0,71.3662,71.731,71.3366,71.5535,204964.0
2022-04-04 15:00:00,72.57,72.96,72.35,72.91,272159.0,71.5634,71.948,71.3465,71.8987,272159.0
2022-04-04 15:30:00,72.89,73.0,72.6,72.99,986745.0,71.879,71.9874,71.593,71.9776,986745.0
2022-04-05 09:30:00,72.29,72.32,70.56,70.68,476753.0,71.2873,71.3169,69.5813,69.6996,476753.0
2022-04-05 10:00:00,70.66,70.79,68.88,69.01,977717.0,69.6799,69.8081,67.9246,68.0528,977717.0
2022-04-05 10:30:00,68.96,69.36,68.62,69.14,753519.0,68.0035,68.3979,67.6682,68.181,753519.0
2022-04-05 11:00:00,69.13,69.47,68.53,68.61,611078.0,68.1711,68.5064,67.5794,67.6583,611078.0
2022-04-05 11:30:00,68.6,68.84,68.34,68.52,367092.0,67.6485,67.8851,67.3921,67.5696,367092.0
2022-04-05 12:00:00,68.52,68.86,68.24,68.26,258952.0,67.5696,67.9049,67.2935,67.3132,258952.0
2022-04-05 12:30:00,68.24,68.69,68.21,68.62,193478.0,67.2935,67.7372,67.2639,67.6682,193478.0
2022-04-05 13:00:00,68.63,68.97,68.5,68.84,254386.0,67.6781,68.0133,67.5499,67.8851,254386.0
2022-04-05 13:30:00,68.82,68.82,68.25,68.56,310660.0,67.8654,67.8654,67.3033,67.609,310660.0
2022-04-05 14:00:00,68.55,68.73,68.32,68.6,248547.0,67.5992,67.7767,67.3724,67.6485,248547.0
2022-04-05 14:30:00,68.59,69.03,68.41,68.75,540325.0,67.6386,68.0725,67.4611,67.7964,540325.0
2022-04-05 15:00:00,68.75,68.87,68.2,68.39,603820.0,67.7964,67.9147,67.254,67.4414,603820.0
2022-04-05 15:30:00,68.38,68.66,68.2,68.29,1469498.0,67.4315,67.7076,67.254,67.3428,1469498.0
2022-04-06 09:30:00,66.76,67.21,65.74,65.83,1672076.0,65.834,66.2778,64.8281,64.9169,1672076.0
2022-04-06 10:00:00,65.84,65.98,65.06,65.86,1217648.0,64.9268,65.0648,64.1576,64.9465,1217648.0
2022-04-06 10:30:00,65.85,66.41,65.55,66.08,802484.0,64.9366,65.4889,64.6408,65.1634,802484.0
2022-04-06 11:00:00,66.07,66.53,65.74,65.75,596449.0,65.1536,65.6072,64.8281,64.838,596449.0
2022-04-06 11:30:00,65.76,66.53,65.56,65.83,497255.0,64.8479,65.6072,64.6506,64.9169,497255.0
2022-04-06 12:00:00,65.85,65.96,65.27,65.38,351766.0,64.9366,65.0451,64.3647,64.4731,351766.0
2022-04-06 12:30:00,65.39,65.54,65.03,65.07,419066.0,64.483,64.6309,64.128,64.1674,419066.0
2022-04-06 13:00:00,65.07,65.79,64.94,65.79,526208.0,64.1674,64.8775,64.0392,64.8775,526208.0
2022-04-06 13:30:00,65.78,67.49,65.67,66.96,961478.0,64.8676,66.5539,64.7591,66.0312,961478.0
2022-04-06 14:00:00,66.99,67.73,65.77,66.57,909416.0,66.0608,66.7905,64.8577,65.6466,909416.0
2022-04-06 14:30:00,66.62,67.55,66.34,67.01,705003.0,65.6959,66.613,65.4198,66.0805,705003.0
2022-04-06 15:00:00,67.02,67.66,66.54,66.64,440578.0,66.0904,66.7215,65.617,65.7157,440578.0
2022-04-06 15:30:00,66.59,67.24,66.38,66.41,1102270.0,65.6664,66.3073,65.4593,65.4889,1102270.0
2022-04-07 09:30:00,65.8,67.0,65.69,66.62,801028.0,64.9466,66.131,64.838,65.756,801028.0
2022-04-07 10:00:00,66.63,67.18,65.94,66.25,420946.0,65.7658,66.3087,65.0848,65.3908,420946.0
2022-04-07 10:30:00,66.26,66.5,65.27,65.45,308558.0,65.4006,65.6375,64.4235,64.6011,308558.0
2022-04-07 11:00:00,65.49,65.82,64.89,64.96,335406.0,64.6406,64.9663,64.0484,64.1175,335406.0
2022-04-07 11:30:00,64.95,64.97,64.28,64.58,443038.0,64.1076,64.1274,63.4463,63.7424,443038.0
2022-04-07 12:00:00,64.56,64.77,64.25,64.41,332927.0,63.7227,63.93,63.4167,63.5746,332927.0
2022-04-07 12:30:00,64.4,64.43,63.53,63.7,859926.0,63.5648,63.5944,62.706,62.8738,859926.0
2022-04-07 13:00:00,63.7,64.91,63.7,64.78,597245.0,62.8738,64.0681,62.8738,63.9398,597245.0
2022-04-07 13:30:00,64.79,65.45,64.63,65.32,761828.0,63.9497,64.6011,63.7918,64.4728,761828.0
2022-04-07 14:00:00,65.3,65.67,64.92,65.33,503032.0,64.4531,64.8183,64.078,64.4827,503032.0
2022-04-07 14:30:00,65.27,65.9,65.2,65.75,374122.0,64.4235,65.0453,64.3544,64.8973,374122.0
2022-04-07 15:00:00,65.74,66.36,65.71,65.83,493632.0,64.8874,65.4993,64.8578,64.9762,493632.0
2022-04-07 15:30:00,65.83,66.21,65.55,65.7,1131378.0,64.9762,65.3513,64.6998,64.8479,1131378.0
2022-04-08 09:30:00,65.6,65.74,63.77,63.99,748123.0,64.7492,64.8874,62.9429,63.1601,748123.0
2022-04-08 10:00:00,63.96,64.7,63.55,64.53,622741.0,63.1305,63.8609,62.7258,63.6931,622741.0
2022-04-08 10:30:00,64.52,64.8,63.87,64.8,450729.0,63.6832,63.9596,63.0416,63.9596,450729.0
2022-04-08 11:00:00,64.8,65.11,64.4,64.51,353191.0,63.9596,64.2656,63.5648,63.6733,353191.0
2022-04-08 11:30:00,64.52,64.65,64.17,64.41,201734.0,63.6832,63.8115,63.3377,63.5746,201734.0
2022-04-08 12:00:00,64.39,64.84,64.33,64.61,224782.0,63.5549,63.9991,63.4957,63.772,224782.0
2022-04-08 12:30:00,64.61,64.67,64.3,64.51,185520.0,63.772,63.8313,63.4661,63.6733,185520.0
2022-04-08 13:00:00,64.51,64.51,63.54,63.58,276387.0,63.6733,63.6733,62.7159,62.7554,276387.0
2022-04-08 13:30:00,63.58,63.59,63.32,63.38,453109.0,62.7554,62.7653,62.4988,62.558,453109.0
2022-04-08 14:00:00,63.36,63.64,62.99,63.26,798978.0,62.5383,62.8146,62.173,62.4395,798978.0
2022-04-08 14:30:00,63.27,63.56,63.1,63.31,447328.0,62.4494,62.7357,62.2816,62.4889,447328.0
2022-04-08 15:00:00,63.29,63.6,63.05,63.29,634376.0,62.4692,62.7751,62.2323,62.4692,634376.0
2022-04-08 15:30:00,63.29,63.55,63.01,63.13,1422047.0,62.4692,62.7258,62.1928,62.3112,1422047.0
2022-04-11 09:30:00,61.88,62.26,61.13,61.57,1246015.0,61.0774,61.4525,60.3372,60.7715,1246015.0
2022-04-11 10:00:00,61.58,62.37,61.27,61.44,448997.0,60.7813,61.5611,60.4754,60.6432,448997.0
2022-04-11 10:30:00,61.47,61.75,60.95,61.1,568289.0,60.6728,60.9491,60.1595,60.3076,568289.0
2022-04-11 11:00:00,61.09,61.26,60.81,61.02,554643.0,60.2977,60.4655,60.0213,60.2286,554643.0
2022-04-11 11:30:00,61.02,61.33,60.82,61.0,524017.0,60.2286,60.5346,60.0312,60.2089,524017.0
2022-04-11 12:00:00,60.97,60.99,60.48,60.69,613318.0,60.1792,60.199,59.6956,59.9029,613318.0
2022-04-11 12:30:00,60.65,61.1,60.47,61.04,549472.0,59.8634,60.3076,59.6857,60.2483,549472.0
2022-04-11 13:00:00,61.06,61.33,60.89,60.99,438823.0,60.2681,60.5346,60.1003,60.199,438823.0
2022-04-11 13:30:00,61.0,61.2,60.57,60.85,323511.0,60.2089,60.4063,59.7844,60.0608,323511.0
2022-04-11 14:00:00,60.85,61.06,60.63,60.68,394495.0,60.0608,60.2681,59.8437,59.893,394495.0
2022-04-11 14:30:00,60.67,61.36,60.53,61.21,721007.0,59.8831,60.5642,59.745,60.4161,721007.0
2022-04-11 15:00:00,61.21,61.33,60.91,61.0,512472.0,60.4161,60.5346,60.12,60.2089,512472.0
2022-04-11 15:30:00,60.99,61.01,60.53,60.71,1659181.0,60.199,60.2187,59.745,59.9226,1659181.0
2022-04-12 09:30:00,62.84,63.34,61.46,62.17,1112371.0,62.025,62.5185,60.6629,61.3637,1112371.0
2022-04-12 10:00:00,62.17,62.36,61.41,61.45,614839.0,61.3637,61.5512,60.6135,60.653,614839.0
2022-04-12 10:30:00,61.43,61.67,60.75,61.04,429689.0,60.6333,60.8702,59.9621,60.2483,429689.0
2022-04-12 11:00:00,60.99,61.73,60.72,61.66,473376.0,60.199,60.9294,59.9325,60.8603,473376.0
2022-04-12 11:30:00,61.64,61.86,61.48,61.65,378327.0,60.8406,61.0577,60.6826,60.8504,378327.0
2022-04-12 12:00:00,61.69,61.73,61.07,61.16,184525.0,60.8899,60.9294,60.278,60.3668,184525.0
2022-04-12 12:30:00,61.18,61.59,61.12,61.51,195287.0,60.3865,60.7912,60.3273,60.7122,195287.0
2022-04-12 13:00:00,61.5,61.71,61.18,61.3,149127.0,60.7024,60.9097,60.3865,60.505,149127.0
2022-04-12 13:30:00,61.3,61.46,60.83,60.93,232719.0,60.505,60.6629,60.0411,60.1398,232719.0
2022-04-12 14:00:00,60.92,61.02,59.88,59.91,826948.0,60.1299,60.2286,59.1034,59.133,826948.0
2022-04-12 14:30:00,59.9,60.23,59.75,60.11,780412.0,59.1231,59.4488,58.9751,59.3304,780412.0
2022-04-12 15:00:00,60.09,60.18,59.76,60.01,501392.0,59.3107,59.3995,58.9849,59.2317,501392.0
2022-04-12 15:30:00,60.0,60.47,59.92,60.14,1159592.0,59.2218,59.6857,59.1429,59.36,1159592.0
2022-04-13 09:30:00,60.75,62.09,60.09,60.9,654810.0,59.9621,61.2847,59.3107,60.1102,654810.0
2022-04-13 10:00:00,60.88,62.28,60.72,61.81,822111.0,60.0904,61.4723,59.9325,61.0084,822111.0
2022-04-13 10:30:00,61.83,62.66,61.8,62.41,459087.0,61.0281,61.8473,60.9985,61.6006,459087.0
2022-04-13 11:00:00,62.43,63.34,62.42,63.09,828203.0,61.6203,62.5185,61.6104,62.2718,828203.0
2022-04-13 11:30:00,63.1,63.35,62.75,63.18,417188.0,62.2816,62.5284,61.9362,62.3606,417188.0
2022-04-13 12:00:00,63.19,63.28,62.87,63.08,383468.0,62.3705,62.4593,62.0546,62.2619,383468.0
2022-04-13 12:30:00,63.07,63.43,62.97,63.14,325034.0,62.252,62.6073,62.1533,62.3211,325034.0
2022-04-13 13:00:00,63.16,63.27,62.85,62.97,237328.0,62.3408,62.4494,62.0349,62.1533,237328.0
2022-04-13 13:30:00,62.98,63.03,62.51,62.79,334288.0,62.1632,62.2125,61.6993,61.9756,334288.0
2022-04-13 14:00:00,62.76,63.09,62.68,63.0,182175.0,61.946,62.2718,61.8671,62.1829,182175.0
2022-04-13 14:30:00,62.98,63.27,62.93,63.06,333301.0,62.1632,62.4494,62.1138,62.2421,333301.0
2022-04-13 15:00:00,63.06,63.44,62.82,63.43,431398.0,62.2421,62.6172,62.0053,62.6073,431398.0
2022-04-13 15:30:00,63.44,63.75,63.16,63.3,1240947.0,62.6172,62.9232,62.3408,62.479,1240947.0
2022-04-14 09:30:00,63.61,63.62,62.11,62.32,899965.0,62.785,62.7949,61.3045,61.5117,899965.0
2022-04-14 10:00:00,62.35,62.7,62.0,62.25,401820.0,61.5414,61.8868,61.1959,61.4426,401820.0
2022-04-14 10:30:00,62.22,62.35,61.68,61.9,263549.0,61.413,61.5414,60.88,61.0972,263549.0
2022-04-14 11:00:00,61.89,62.51,61.82,62.4,204350.0,61.0873,61.6993,61.0182,61.5907,204350.0
2022-04-14 11:30:00,62.38,62.38,61.8,61.8,151667.0,61.571,61.571,60.9985,60.9985,151667.0
2022-04-14 12:00:00,61.8,62.03,61.69,61.81,193547.0,60.9985,61.2255,60.8899,61.0084,193547.0
2022-04-14 12:30:00,61.79,61.9,61.57,61.8,193528.0,60.9886,61.0972,60.7715,60.9985,193528.0
2022-04-14 13:00:00,61.81,61.9,61.61,61.66,196254.0,61.0084,61.0972,60.8109,60.8603,196254.0
2022-04-14 13:30:00,61.66,62.21,61.62,61.98,269174.0,60.8603,61.4032,60.8208,61.1761,269174.0
2022-04-14 14:00:00,61.98,62.3,61.9,61.97,235914.0,61.1761,61.492,61.0972,61.1663,235914.0
2022-04-14 14:30:00,61.98,62.04,61.34,61.34,197447.0,61.1761,61.2354,60.5444,60.5444,197447.0
2022-04-14 15:00:00,61.34,61.56,61.28,61.34,272444.0,60.5444,60.7616,60.4852,60.5444,272444.0
2022-04-14 15:30:00,61.35,61.38,60.87,60.93,1035545.0,60.5543,60.5839,60.0805,60.1398,1035545.0
2022-04-18 09:30:00,60.66,61.23,60.15,61.17,676182.0,59.8733,60.4359,59.3699,60.3767,676182.0
2022-04-18 10:00:00,61.13,62.47,60.9,62.23,488298.0,60.3372,61.6598,60.1102,61.4229,488298.0
2022-04-18 10:30:00,62.26,62.44,61.96,62.16,327194.0,61.4525,61.6302,61.1564,61.3538,327194.0
2022-04-18 11:00:00,62.16,62.38,61.68,61.76,249544.0,61.3538,61.571,60.88,60.959,249544.0
2022-04-18 11:30:00,61.77,61.8,61.28,61.63,153828.0,60.9689,60.9985,60.4852,60.8307,153828.0
2022-04-18 12:00:00,61.62,61.62,60.85,61.0,183269.0,60.8208,60.8208,60.0608,60.2089,183269.0
2022-04-18 12:30:00,60.97,61.35,60.96,61.25,118228.0,60.1792,60.5543,60.1694,60.4556,118228.0
2022-04-18 13:00:00,61.28,61.75,61.13,61.66,108768.0,60.4852,60.9491,60.3372,60.8603,108768.0
2022-04-18 13:30:00,61.65,62.4,61.62,62.28,230210.0,60.8504,61.5907,60.8208,61.4723,230210.0
2022-04-18 14:00:00,62.3,62.46,62.0,62.23,223686.0,61.492,61.6499,61.1959,61.4229,223686.0
2022-04-18 14:30:00,62.26,62.44,61.9,61.93,156731.0,61.4525,61.6302,61.0972,61.1268,156731.0
2022-04-18 15:00:00,61.91,61.98,61.57,61.63,255304.0,61.1071,61.1761,60.7715,60.8307,255304.0
2022-04-18 15:30:00,61.61,61.74,61.18,61.73,677226.0,60.8109,60.9393,60.3865,60.9294,677226.0
2022-04-19 09:30:00,61.06,62.01,60.52,61.98,748028.0,60.2681,61.2058,59.7351,61.1761,748028.0
2022-04-19 10:00:00,62.0,62.83,61.75,62.62,508762.0,61.1959,62.0151,60.9491,61.8078,508762.0
2022-04-19 10:30:00,62.64,63.28,62.59,63.09,497471.0,61.8276,62.4593,61.7782,62.2718,497471.0
2022-04-19 11:00:00,63.08,63.49,62.92,63.33,460574.0,62.2619,62.6666,62.104,62.5086,460574.0
2022-04-19 11:30:00,63.33,63.77,63.24,63.58,419261.0,62.5086,62.9429,62.4198,62.7554,419261.0
2022-04-19 12:00:00,63.57,63.69,63.37,63.52,294247.0,62.7455,62.864,62.5481,62.6962,294247.0
2022-04-19 12:30:00,63.53,63.66,63.27,63.51,188591.0,62.706,62.8344,62.4494,62.6863,188591.0
2022-04-19 13:00:00,63.5,63.61,63.38,63.39,196065.0,62.6764,62.785,62.558,62.5679,196065.0
2022-04-19 13:30:00,63.4,63.65,63.36,63.54,176338.0,62.5777,62.8245,62.5383,62.7159,176338.0
2022-04-19 14:00:00,63.51,63.52,63.02,63.17,160986.0,62.6863,62.6962,62.2027,62.3507,160986.0
2022-04-19 14:30:00,63.17,63.51,63.09,63.44,195972.0,62.3507,62.6863,62.2718,62.6172,195972.0
2022-04-19 15:00:00,63.42,63.87,63.26,63.8,308295.0,62.5975,63.0416,62.4395,62.9725,308295.0
2022-04-19 15:30:00,63.8,63.92,63.53,63.74,901265.0,62.9725,63.091,62.706,62.9133,901265.0
2022-04-20 09:30:00,64.44,65.13,63.8,64.11,771465.0,63.6042,64.2853,62.9725,63.2785,771465.0
2022-04-20 10:00:00,64.09,64.69,63.75,64.14,445657.0,63.2588,63.851,62.9232,63.3081,445657.0
2022-04-20 10:30:00,64.16,64.7,63.96,64.43,273086.0,63.3279,63.8609,63.1305,63.5944,273086.0
2022-04-20 11:00:00,64.45,64.46,63.42,63.52,352206.0,63.6141,63.624,62.5975,62.6962,352206.0
2022-04-20 11:30:00,63.51,63.74,62.87,62.95,317598.0,62.6863,62.9133,62.0546,62.1336,317598.0
2022-04-20 12:00:00,62.96,63.23,62.48,62.71,235248.0,62.1434,62.4099,61.6697,61.8967,235248.0
2022-04-20 12:30:00,62.7,63.37,62.69,63.25,159532.0,61.8868,62.5481,61.8769,62.4297,159532.0
2022-04-20 13:00:00,63.25,63.89,63.22,63.63,480906.0,62.4297,63.0614,62.4001,62.8047,480906.0
2022-04-20 13:30:00,63.63,63.77,63.4,63.52,147292.0,62.8047,62.9429,62.5777,62.6962,147292.0
2022-04-20 14:00:00,63.53,63.62,63.11,63.18,119325.0,62.706,62.7949,62.2915,62.3606,119325.0
2022-04-20 14:30:00,63.18,63.33,62.94,63.14,190494.0,62.3606,62.5086,62.1237,62.3211,190494.0
2022-04-20 15:00:00,63.11,63.4,63.07,63.28,190028.0,62.2915,62.5777,62.252,62.4593,190028.0
2022-04-20 15:30:00,63.28,63.55,62.84,62.94,695967.0,62.4593,62.7258,62.025,62.1237,695967.0
2022-04-21 09:30:00,64.11,65.17,63.64,63.68,555041.0,63.2785,64.3248,62.8146,62.8541,555041.0
2022-04-21 10:00:00,63.64,63.98,63.05,63.8,233757.0,62.8146,63.1502,62.2323,62.9725,233757.0
2022-04-21 10:30:00,63.78,64.08,63.21,63.28,236502.0,62.9528,63.2489,62.3902,62.4593,236502.0
2022-04-21 11:00:00,63.27,63.58,63.11,63.28,299673.0,62.4494,62.7554,62.2915,62.4593,299673.0
2022-04-21 11:30:00,63.27,63.3,62.17,62.19,312436.0,62.4494,62.479,61.3637,61.3834,312436.0
2022-04-21 12:00:00,62.2,62.35,61.52,61.56,234178.0,61.3933,61.5414,60.7221,60.7616,234178.0
2022-04-21 12:30:00,61.57,61.66,61.21,61.32,195894.0,60.7715,60.8603,60.4161,60.5247,195894.0
2022-04-21 13:00:00,61.29,61.64,61.06,61.59,244340.0,60.4951,60.8406,60.2681,60.7912,244340.0
2022-04-21 13:30:00,61.61,61.74,61.05,61.13,154378.0,60.8109,60.9393,60.2582,60.3372,154378.0
2022-04-21 14:00:00,61.11,61.12,60.36,60.79,475333.0,60.3174,60.3273,59.5772,60.0016,475333.0
2022-04-21 14:30:00,60.78,61.04,60.26,60.41,347511.0,59.9917,60.2483,59.4785,59.6265,347511.0
2022-04-21 15:00:00,60.4,60.42,59.85,60.1,483151.0,59.6166,59.6364,59.0738,59.3205,483151.0
2022-04-21 15:30:00,60.1,60.11,59.5,59.94,1552880.0,59.3205,59.3304,58.7283,59.1626,1552880.0
2022-04-22 09:30:00,59.86,60.52,59.53,60.0,696454.0,59.0836,59.7351,58.7579,59.2218,696454.0
2022-04-22 10:00:00,59.94,60.46,59.23,59.32,354233.0,59.1626,59.6759,58.4618,58.5506,354233.0
2022-04-22 10:30:00,59.35,59.59,58.93,59.26,909057.0,58.5803,58.8171,58.1657,58.4914,909057.0
2022-04-22 11:00:00,59.23,60.11,59.03,59.87,448170.0,58.4618,59.3304,58.2644,59.0935,448170.0
2022-04-22 11:30:00,59.85,60.03,59.05,59.07,294750.0,59.0738,59.2514,58.2841,58.3039,294750.0
2022-04-22 12:00:00,59.06,59.42,58.95,59.27,239122.0,58.294,58.6494,58.1854,58.5013,239122.0
2022-04-22 12:30:00,59.27,59.52,59.01,59.01,148902.0,58.5013,58.7481,58.2447,58.2447,148902.0
2022-04-22 13:00:00,59.05,59.21,58.92,58.94,179089.0,58.2841,58.4421,58.1558,58.1756,179089.0
2022-04-22 13:30:00,58.93,59.01,58.52,58.56,340482.0,58.1657,58.2447,57.761,57.8005,340482.0
2022-04-22 14:00:00,58.53,59.08,58.52,58.93,262842.0,57.7709,58.3138,57.761,58.1657,262842.0
2022-04-22 14:30:00,58.91,58.98,58.51,58.63,187331.0,58.146,58.2151,57.7512,57.8696,187331.0
2022-04-22 15:00:00,58.64,59.0,58.49,58.68,339323.0,57.8795,58.2348,57.7314,57.9189,339323.0
2022-04-22 15:30:00,58.69,59.16,58.32,58.42,816830.0,57.9288,58.3927,57.5636,57.6623,816830.0
2022-04-25 09:30:00,58.49,60.42,58.15,58.8,1372617.0,57.7314,59.6364,57.3958,58.0374,1372617.0
2022-04-25 10:00:00,58.82,60.22,58.81,60.11,530162.0,58.0571,59.439,58.0473,59.3304,530162.0
2022-04-25 10:30:00,60.1,60.71,59.56,59.59,603414.0,59.3205,59.9226,58.7875,58.8171,603414.0
2022-04-25 11:00:00,59.57,59.81,59.11,59.31,296950.0,58.7974,59.0343,58.3434,58.5408,296950.0
2022-04-25 11:30:00,59.33,59.77,59.18,59.25,352335.0,58.5605,58.9948,58.4125,58.4816,352335.0
2022-04-25 12:00:00,59.28,60.08,59.04,59.71,286584.0,58.5112,59.3008,58.2743,58.9356,286584.0
2022-04-25 12:30:00,59.72,60.12,59.47,59.5,296923.0,58.9455,59.3403,58.6987,58.7283,296923.0
2022-04-25 13:00:00,59.53,59.73,59.18,59.61,256314.0,58.7579,58.9553,58.4125,58.8369,256314.0
2022-04-25 13:30:00,59.64,59.87,59.3,59.4,156897.0,58.8665,59.0935,58.5309,58.6296,156897.0
2022-04-25 14:00:00,59.41,59.93,59.19,59.92,211974.0,58.6395,59.1527,58.4223,59.1429,211974.0
2022-04-25 14:30:00,59.95,60.37,59.78,59.86,333316.0,59.1725,59.587,59.0047,59.0836,333316.0
2022-04-25 15:00:00,59.87,60.24,59.24,60.22,408693.0,59.0935,59.4587,58.4717,59.439,408693.0
2022-04-25 15:30:00,60.19,60.76,59.99,60.71,1350183.0,59.4094,59.972,59.212,59.9226,1350183.0
2022-04-26 09:30:00,59.9,60.43,58.84,59.0,483386.0,59.1231,59.6463,58.0769,58.2348,483386.0
2022-04-26 10:00:00,58.97,59.05,58.21,58.63,340579.0,58.2052,58.2841,57.455,57.8696,340579.0
2022-04-26 10:30:00,58.65,58.97,58.26,58.59,426674.0,57.8893,58.2052,57.5044,57.8301,426674.0
2022-04-26 11:00:00,58.57,58.77,58.19,58.7,335168.0,57.8104,58.0078,57.4353,57.9387,335168.0
2022-04-26 11:30:00,58.7,58.95,58.36,58.45,240991.0,57.9387,58.1854,57.6031,57.6919,240991.0
2022-04-26 12:00:00,58.46,59.12,58.41,59.05,310009.0,57.7018,58.3532,57.6525,58.2841,310009.0
2022-04-26 12:30:00,59.04,59.1,58.69,59.02,279486.0,58.2743,58.3335,57.9288,58.2545,279486.0
2022-04-26 13:00:00,59.02,59.04,58.28,58.45,329088.0,58.2545,58.2743,57.5241,57.6919,329088.0
2022-04-26 13:30:00,58.43,58.85,58.41,58.79,388731.0,57.6722,58.0867,57.6525,58.0275,388731.0
2022-04-26 14:00:00,58.79,59.28,58.67,59.17,282206.0,58.0275,58.5112,57.9091,58.4026,282206.0
2022-04-26 14:30:00,59.17,59.33,58.6,59.0,330381.0,58.4026,58.5605,57.84,58.2348,330381.0
2022-04-26 15:00:00,59.04,59.1,58.06,58.28,407607.0,58.2743,58.3335,57.307,57.5241,407607.0
2022-04-26 15:30:00,58.26,58.6,57.85,57.88,1504238.0,57.5044,57.84,57.0997,57.1293,1504238.0
2022-04-27 09:30:00,57.18,59.58,57.1,58.88,683468.0,56.4384,58.8073,56.3594,58.1164,683468.0
2022-04-27 10:00:00,58.88,59.16,57.09,57.09,573105.0,58.1164,58.3927,56.3496,56.3496,573105.0
2022-04-27 10:30:00,57.07,57.72,56.82,57.1,462723.0,56.3298,56.9714,56.0831,56.3594,462723.0
2022-04-27 11:00:00,57.08,57.69,56.78,57.17,463784.0,56.3397,56.9418,56.0436,56.4285,463784.0
2022-04-27 11:30:00,57.18,57.78,57.04,57.34,590581.0,56.4384,57.0306,56.3002,56.5963,590581.0
2022-04-27 12:00:00,57.37,58.23,56.98,58.18,336207.0,56.6259,57.4748,56.241,57.4254,336207.0
2022-04-27 12:30:00,58.22,58.24,57.87,58.09,213114.0,57.4649,57.4847,57.1195,57.3366,213114.0
2022-04-27 13:00:00,58.1,58.15,57.46,57.84,323650.0,57.3465,57.3958,56.7148,57.0898,323650.0
2022-04-27 13:30:00,57.9,57.99,57.49,57.94,203434.0,57.1491,57.2379,56.7444,57.1885,203434.0
2022-04-27 14:00:00,57.9,58.13,57.75,57.78,326274.0,57.1491,57.3761,57.001,57.0306,326274.0
2022-04-27 14:30:00,57.77,57.97,57.16,57.26,252051.0,57.0208,57.2182,56.4187,56.5174,252051.0
2022-04-27 15:00:00,57.23,57.32,56.8,56.93,530790.0,56.4878,56.5766,56.0633,56.1916,530790.0
2022-04-27 15:30:00,56.91,57.12,56.57,56.67,1588444.0,56.1719,56.3792,55.8363,55.935,1588444.0
2022-04-28 09:30:00,58.34,58.95,57.46,58.3,1025595.0,57.5834,58.1854,56.7148,57.5439,1025595.0
2022-04-28 10:00:00,58.3,58.46,57.58,57.82,608920.0,57.5439,57.7018,56.8332,57.0701,608920.0
2022-04-28 10:30:00,57.81,57.91,57.16,57.76,347345.0,57.0602,57.1589,56.4187,57.0109,347345.0
2022-04-28 11:00:00,57.78,59.11,57.68,58.76,728144.0,57.0306,58.3434,56.9319,57.9979,728144.0
2022-04-28 11:30:00,58.76,59.01,58.14,58.36,559118.0,57.9979,58.2447,57.386,57.6031,559118.0
2022-04-28 12:00:00,58.36,58.87,58.04,58.84,317060.0,57.6031,58.1065,57.2872,58.0769,317060.0
2022-04-28 12:30:00,58.86,59.63,58.81,59.57,322359.0,58.0966,58.8566,58.0473,58.7974,322359.0
2022-04-28 13:00:00,59.56,60.35,59.52,60.28,495042.0,58.7875,59.5673,58.7481,59.4982,495042.0
2022-04-28 13:30:00,60.29,60.75,60.13,60.67,701743.0,59.5081,59.9621,59.3501,59.8831,701743.0
2022-04-28 14:00:00,60.68,60.96,60.38,60.92,302285.0,59.893,60.1694,59.5969,60.1299,302285.0
2022-04-28 14:30:00,60.93,61.56,60.88,61.27,444006.0,60.1398,60.7616,60.0904,60.4754,444006.0
2022-04-28 15:00:00,61.26,61.88,61.08,61.44,602098.0,60.4655,61.0774,60.2878,60.6432,602098.0
2022-04-28 15:30:00,61.45,61.51,60.88,61.13,1411703.0,60.653,60.7122,60.0904,60.3372,1411703.0
2022-04-29 09:30:00,59.79,62.73,59.64,62.59,787909.0,59.0146,61.9164,58.8665,61.7782,787909.0
2022-04-29 10:00:00,62.61,62.65,60.38,60.61,566200.0,61.798,61.8375,59.5969,59.8239,566200.0
2022-04-29 10:30:00,60.55,60.95,60.22,60.61,327659.0,59.7647,60.1595,59.439,59.8239,327659.0
2022-04-29 11:00:00,60.6,60.79,60.11,60.42,224056.0,59.814,60.0016,59.3304,59.6364,224056.0
2022-04-29 11:30:00,60.39,60.9,60.23,60.24,228866.0,59.6068,60.1102,59.4488,59.4587,228866.0
2022-04-29 12:00:00,60.23,60.25,59.75,59.83,239644.0,59.4488,59.4686,58.9751,59.054,239644.0
2022-04-29 12:30:00,59.82,59.86,59.42,59.51,161602.0,59.0442,59.0836,58.6494,58.7382,161602.0
2022-04-29 13:00:00,59.5,59.9,59.44,59.71,149067.0,58.7283,59.1231,58.6691,58.9356,149067.0
2022-04-29 13:30:00,59.7,59.89,59.3,59.37,155423.0,58.9257,59.1133,58.5309,58.6,155423.0
2022-04-29 14:00:00,59.37,59.43,59.07,59.15,203861.0,58.6,58.6592,58.3039,58.3829,203861.0
2022-04-29 14:30:00,59.14,59.33,58.76,58.94,212924.0,58.373,58.5605,57.9979,58.1756,212924.0
2022-04-29 15:00:00,58.9,58.99,58.45,58.58,361787.0,58.1361,58.2249,57.6919,57.8202,361787.0
2022-04-29 15:30:00,58.57,58.74,58.01,58.05,1465399.0,57.8104,57.9782,57.2576,57.2971,1465399.0
2022-05-02 09:30:00,58.11,59.4,57.59,58.97,587435.0,57.3563,58.6296,56.8431,58.2052,587435.0
2022-05-02 10:00:00,58.97,59.06,57.88,58.97,389550.0,58.2052,58.294,57.1293,58.2052,389550.0
2022-05-02 10:30:00,58.96,59.3,58.28,58.33,341504.0,58.1953,58.5309,57.5241,57.5735,341504.0
2022-05-02 11:00:00,58.33,58.7,57.96,58.52,295297.0,57.5735,57.9387,57.2083,57.761,295297.0
2022-05-02 11:30:00,58.53,58.77,58.12,58.62,329066.0,57.7709,58.0078,57.3662,57.8597,329066.0
2022-05-02 12:00:00,58.62,59.11,58.12,58.96,275718.0,57.8597,58.3434,57.3662,58.1953,275718.0
2022-05-02 12:30:00,58.98,59.06,58.12,58.23,226279.0,58.2151,58.294,57.3662,57.4748,226279.0
2022-05-02 13:00:00,58.23,58.35,57.85,58.0,185759.0,57.4748,57.5932,57.0997,57.2478,185759.0
2022-05-02 13:30:00,58.01,58.17,57.51,57.91,209296.0,57.2576,57.4156,56.7641,57.1589,209296.0
2022-05-02 14:00:00,57.9,58.22,57.38,57.66,288027.0,57.1491,57.4649,56.6358,56.9122,288027.0
2022-05-02 14:30:00,57.64,58.46,57.48,58.17,339149.0,56.8924,57.7018,56.7345,57.4156,339149.0
2022-05-02 15:00:00,58.15,59.17,58.14,58.93,522120.0,57.3958,58.4026,57.386,58.1657,522120.0
2022-05-02 15:30:00,58.94,60.09,58.94,60.06,1192764.0,58.1756,59.3107,58.1756,59.2811,1192764.0
2022-05-03 09:30:00,60.01,60.22,59.06,59.88,502073.0,59.2317,59.439,58.294,59.1034,502073.0
2022-05-03 10:00:00,59.94,60.33,59.39,60.03,426336.0,59.1626,59.5475,58.6197,59.2514,426336.0
2022-05-03 10:30:00,60.1,60.55,59.3,59.56,297748.0,59.3205,59.7647,58.5309,58.7875,297748.0
2022-05-03 11:00:00,59.56,60.49,59.33,60.19,312187.0,58.7875,59.7055,58.5605,59.4094,312187.0
2022-05-03 11:30:00,60.25,60.36,59.96,60.26,160432.0,59.4686,59.5772,59.1823,59.4785,160432.0
2022-05-03 12:00:00,60.27,60.39,59.62,59.79,175537.0,59.4883,59.6068,58.8468,59.0146,175537.0
2022-05-03 12:30:00,59.79,60.18,59.71,60.11,111622.0,59.0146,59.3995,58.9356,59.3304,111622.0
2022-05-03 13:00:00,60.13,60.58,60.01,60.43,255998.0,59.3501,59.7943,59.2317,59.6463,255998.0
2022-05-03 13:30:00,60.47,60.71,60.4,60.57,135814.0,59.6857,59.9226,59.6166,59.7844,135814.0
2022-05-03 14:00:00,60.56,60.58,59.64,59.66,237994.0,59.7746,59.7943,58.8665,58.8862,237994.0
2022-05-03 14:30:00,59.67,60.53,59.47,60.49,243966.0,58.8961,59.745,58.6987,59.7055,243966.0
2022-05-03 15:00:00,60.51,60.72,60.15,60.2,321484.0,59.7252,59.9325,59.3699,59.4192,321484.0
2022-05-03 15:30:00,60.19,60.45,59.8,60.44,1269689.0,59.4094,59.666,59.0244,59.6561,1269689.0
2022-05-04 09:30:00,60.75,61.11,59.98,60.09,613531.0,59.9621,60.3174,59.2021,59.3107,613531.0
2022-05-04 10:00:00,60.11,60.16,58.95,59.23,296245.0,59.3304,59.3798,58.1854,58.4618,296245.0
2022-05-04 10:30:00,59.24,59.54,58.76,58.83,508259.0,58.4717,58.7678,57.9979,58.067,508259.0
2022-05-04 11:00:00,58.84,58.84,58.02,58.07,723764.0,58.0769,58.0769,57.2675,57.3169,723764.0
2022-05-04 11:30:00,58.06,58.34,57.78,58.18,672728.0,57.307,57.5834,57.0306,57.4254,672728.0
2022-05-04 12:00:00,58.2,59.01,58.05,59.0,512553.0,57.4452,58.2447,57.2971,58.2348,512553.0
2022-05-04 12:30:00,58.99,59.36,58.77,59.36,339020.0,58.2249,58.5901,58.0078,58.5901,339020.0
2022-05-04 13:00:00,59.38,59.74,59.27,59.68,323852.0,58.6099,58.9652,58.5013,58.906,323852.0
2022-05-04 13:30:00,59.68,60.11,59.42,59.99,196604.0,58.906,59.3304,58.6494,59.212,196604.0
2022-05-04 14:00:00,60.02,60.57,58.94,59.68,457193.0,59.2416,59.7844,58.1756,58.906,457193.0
2022-05-04 14:30:00,59.7,61.44,58.41,61.4,763294.0,58.9257,60.6432,57.6525,60.6037,763294.0
2022-05-04 15:00:00,61.4,62.58,61.17,62.42,655451.0,60.6037,61.7684,60.3767,61.6104,655451.0
2022-05-04 15:30:00,62.41,63.11,62.38,62.96,1782544.0,61.6006,62.2915,61.571,62.1434,1782544.0
2022-05-05 09:30:00,61.91,61.99,60.55,60.76,536674.0,61.1071,61.186,59.7647,59.972,536674.0
2022-05-05 10:00:00,60.74,60.78,59.75,59.96,389561.0,59.9522,59.9917,58.9751,59.1823,389561.0
2022-05-05 10:30:00,59.94,60.07,59.05,59.35,579000.0,59.1626,59.2909,58.2841,58.5803,579000.0
2022-05-05 11:00:00,59.34,59.34,58.35,58.66,581069.0,58.5704,58.5704,57.5932,57.8992,581069.0
2022-05-05 11:30:00,58.64,59.04,58.35,58.44,369819.0,57.8795,58.2743,57.5932,57.6821,369819.0
2022-05-05 12:00:00,58.4,59.11,58.08,58.85,216210.0,57.6426,58.3434,57.3267,58.0867,216210.0
2022-05-05 12:30:00,58.8,59.05,58.45,59.02,222196.0,58.0374,58.2841,57.6919,58.2545,222196.0
2022-05-05 13:00:00,59.05,59.8,59.05,59.33,407297.0,58.2841,59.0244,58.2841,58.5605,407297.0
2022-05-05 13:30:00,59.28,59.47,58.71,58.79,213520.0,58.5112,58.6987,57.9486,58.0275,213520.0
2022-05-05 14:00:00,58.77,59.02,58.28,58.28,245467.0,58.0078,58.2545,57.5241,57.5241,245467.0
2022-05-05 14:30:00,58.27,58.78,58.24,58.32,648724.0,57.5143,58.0177,57.4847,57.5636,648724.0
2022-05-05 15:00:00,58.35,58.43,57.33,57.42,1049010.0,57.5932,57.6722,56.5865,56.6753,1049010.0
2022-05-05 15:30:00,57.42,58.55,57.33,58.45,2126419.0,56.6753,57.7906,56.5865,57.6919,2126419.0
2022-05-06 09:30:00,58.06,58.61,55.61,56.77,1570946.0,57.307,57.8499,54.8888,56.0337,1570946.0
2022-05-06 10:00:00,56.72,59.24,56.69,58.7,1057501.0,55.9844,58.4717,55.9548,57.9387,1057501.0
2022-05-06 10:30:00,58.7,60.12,58.14,59.89,805650.0,57.9387,59.3403,57.386,59.1133,805650.0
2022-05-06 11:00:00,59.87,60.51,59.26,60.36,708029.0,59.0935,59.7252,58.4914,59.5772,708029.0
2022-05-06 11:30:00,60.4,60.46,58.22,58.3,702892.0,59.6166,59.6759,57.4649,57.5439,702892.0
2022-05-06 12:00:00,58.3,59.16,58.2,59.07,282611.0,57.5439,58.3927,57.4452,58.3039,282611.0
2022-05-06 12:30:00,59.08,59.42,58.45,59.37,340997.0,58.3138,58.6494,57.6919,58.6,340997.0
2022-05-06 13:00:00,59.44,59.44,58.23,58.54,617755.0,58.6691,58.6691,57.4748,57.7808,617755.0
2022-05-06 13:30:00,58.57,58.77,58.01,58.13,320303.0,57.8104,58.0078,57.2576,57.3761,320303.0
2022-05-06 14:00:00,58.12,58.23,57.5,57.71,212911.0,57.3662,57.4748,56.7543,56.9615,212911.0
2022-05-06 14:30:00,57.68,57.94,57.37,57.45,255401.0,56.9319,57.1885,56.6259,56.7049,255401.0
2022-05-06 15:00:00,57.46,57.62,57.05,57.38,362303.0,56.7148,56.8727,56.3101,56.6358,362303.0
2022-05-06 15:30:00,57.37,57.88,57.23,57.77,1425195.0,56.6259,57.1293,56.4878,57.0208,1425195.0
2022-05-09 09:30:00,56.7,57.69,56.2,56.84,583335.0,55.9646,56.9418,55.4711,56.1028,583335.0
2022-05-09 10:00:00,56.84,57.07,55.45,55.45,550732.0,56.1028,56.3298,54.7308,54.7308,550732.0
2022-05-09 10:30:00,55.44,55.56,54.78,55.13,635296.0,54.721,54.8394,54.0695,54.415,635296.0
2022-05-09 11:00:00,55.11,55.41,54.93,54.95,401209.0,54.3952,54.6914,54.2176,54.2373,401209.0
2022-05-09 11:30:00,54.93,55.48,54.64,55.27,438242.0,54.2176,54.7605,53.9313,54.5532,438242.0
2022-05-09 12:00:00,55.25,56.07,54.83,55.86,438707.0,54.5334,55.3428,54.1189,55.1355,438707.0
2022-05-09 12:30:00,55.84,56.07,54.61,54.64,687143.0,55.1158,55.3428,53.9017,53.9313,687143.0
2022-05-09 13:00:00,54.62,54.85,54.33,54.72,230892.0,53.9116,54.1386,53.6254,54.0103,230892.0
2022-05-09 13:30:00,54.76,54.84,54.01,54.2,274608.0,54.0498,54.1288,53.3095,53.4971,274608.0
2022-05-09 14:00:00,54.19,54.44,53.81,54.08,547263.0,53.4872,53.7339,53.1121,53.3786,547263.0
2022-05-09 14:30:00,54.06,54.56,53.8,54.49,424356.0,53.3589,53.8524,53.1022,53.7833,424356.0
2022-05-09 15:00:00,54.52,54.97,54.15,54.26,479080.0,53.8129,54.2571,53.4477,53.5563,479080.0
2022-05-09 15:30:00,54.25,54.27,53.54,53.75,2377656.0,53.5464,53.5661,52.8456,53.0529,2377656.0
2022-05-10 09:30:00,55.42,56.05,54.19,55.38,832986.0,54.7012,55.3231,53.4872,54.6617,832986.0
2022-05-10 10:00:00,55.36,55.93,54.78,55.0,434983.0,54.642,55.2046,54.0695,54.2867,434983.0
2022-05-10 10:30:00,55.05,55.3,53.67,53.77,447885.0,54.336,54.5828,52.9739,53.0726,447885.0
2022-05-10 11:00:00,53.74,53.9,52.81,53.17,447446.0,53.043,53.2009,52.1251,52.4804,447446.0
2022-05-10 11:30:00,53.17,53.73,52.88,53.53,644758.0,52.4804,53.0331,52.1942,52.8357,644758.0
2022-05-10 12:00:00,53.54,53.97,53.34,53.6,326293.0,52.8456,53.27,52.6482,52.9048,326293.0
2022-05-10 12:30:00,53.59,53.95,53.2,53.61,319057.0,52.895,53.2503,52.51,52.9147,319057.0
2022-05-10 13:00:00,53.6,54.54,53.51,54.53,244269.0,52.9048,53.8326,52.816,53.8228,244269.0
2022-05-10 13:30:00,54.56,56.02,54.55,56.02,611741.0,53.8524,55.2934,53.8425,55.2934,611741.0
2022-05-10 14:00:00,56.02,56.05,55.45,55.73,605981.0,55.2934,55.3231,54.7308,55.0072,605981.0
2022-05-10 14:30:00,55.76,56.55,55.65,56.0,544255.0,55.0368,55.8166,54.9282,55.2737,544255.0
2022-05-10 15:00:00,56.02,56.3,55.58,55.77,480046.0,55.2934,55.5698,54.8592,55.0467,480046.0
2022-05-10 15:30:00,55.79,55.79,55.0,55.13,1110306.0,55.0664,55.0664,54.2867,54.415,1110306.0
2022-05-11 09:30:00,54.33,55.48,53.44,54.75,786897.0,53.6254,54.7605,52.7469,54.0399,786897.0
2022-05-11 10:00:00,54.75,55.69,53.9,55.15,717116.0,54.0399,54.9677,53.2009,54.4347,717116.0
2022-05-11 10:30:00,55.15,55.57,54.43,54.75,317260.0,54.4347,54.8493,53.7241,54.0399,317260.0
2022-05-11 11:00:00,54.75,54.81,53.81,54.57,353269.0,54.0399,54.0991,53.1121,53.8623,353269.0
2022-05-11 11:30:00,54.59,55.44,54.5,54.95,381284.0,53.882,54.721,53.7932,54.2373,381284.0
2022-05-11 12:00:00,54.95,55.28,54.52,54.59,287247.0,54.2373,54.563,53.8129,53.882,287247.0
2022-05-11 12:30:00,54.58,54.8,53.83,53.87,336263.0,53.8721,54.0893,53.1319,53.1713,336263.0
2022-05-11 13:00:00,53.85,53.96,53.48,53.54,587938.0,53.1516,53.2602,52.7864,52.8456,587938.0
2022-05-11 13:30:00,53.56,53.8,53.12,53.16,229065.0,52.8654,53.1022,52.4311,52.4705,229065.0
2022-05-11 14:00:00,53.15,53.84,53.15,53.56,263367.0,52.4607,53.1417,52.4607,52.8654,263367.0
2022-05-11 14:30:00,53.59,54.1,53.27,53.36,258272.0,52.895,53.3983,52.5791,52.6679,258272.0
2022-05-11 15:00:00,53.36,53.42,52.71,52.78,704382.0,52.6679,52.7272,52.0264,52.0955,704382.0
2022-05-11 15:30:00,52.79,52.95,52.33,52.52,1217294.0,52.1053,52.2633,51.6513,51.8388,1217294.0
2022-05-12 09:30:00,51.38,52.0,50.55,50.71,1164946.0,50.7136,51.3256,49.8944,50.0523,1164946.0
2022-05-12 10:00:00,50.72,52.85,50.41,52.43,1135216.0,50.0622,52.1646,49.7562,51.75,1135216.0
2022-05-12 10:30:00,52.55,53.24,51.84,53.06,525483.0,51.8685,52.5495,51.1677,52.3718,525483.0
2022-05-12 11:00:00,53.1,53.66,52.75,53.14,569577.0,52.4113,52.9641,52.0659,52.4508,569577.0
2022-05-12 11:30:00,53.18,53.32,51.95,52.07,405104.0,52.4903,52.6285,51.2762,51.3947,405104.0
2022-05-12 12:00:00,52.08,52.86,51.66,52.69,439432.0,51.4045,52.1744,50.99,52.0066,439432.0
2022-05-12 12:30:00,52.7,53.39,52.59,53.03,322154.0,52.0165,52.6976,51.9079,52.3422,322154.0
2022-05-12 13:00:00,53.06,53.29,52.43,52.61,228816.0,52.3718,52.5989,51.75,51.9277,228816.0
2022-05-12 13:30:00,52.58,52.75,51.68,51.76,294886.0,51.8981,52.0659,51.0097,51.0887,294886.0
2022-05-12 14:00:00,51.75,51.92,51.27,51.44,405168.0,51.0788,51.2466,50.6051,50.7728,405168.0
2022-05-12 14:30:00,51.43,51.54,50.95,51.13,404236.0,50.763,50.8716,50.2892,50.4669,404236.0
2022-05-12 15:00:00,51.15,52.01,51.06,51.5,603361.0,50.4866,51.3355,50.3978,50.8321,603361.0
2022-05-12 15:30:00,51.48,52.41,51.3,52.35,1700769.0,50.8123,51.7303,50.6347,51.671,1700769.0
2022-05-13 09:30:00,53.84,55.58,53.43,55.26,1090095.0,53.1417,54.8592,52.737,54.5433,1090095.0
2022-05-13 10:00:00,55.29,56.07,55.12,55.97,806425.0,54.5729,55.3428,54.4051,55.2441,806425.0
2022-05-13 10:30:00,55.96,56.56,55.86,56.34,895376.0,55.2342,55.8264,55.1355,55.6093,895376.0
2022-05-13 11:00:00,56.36,56.76,56.13,56.64,449076.0,55.629,56.0238,55.402,55.9054,449076.0
2022-05-13 11:30:00,56.65,56.65,56.11,56.43,312919.0,55.9153,55.9153,55.3823,55.6981,312919.0
2022-05-13 12:00:00,56.44,56.95,56.41,56.88,535837.0,55.708,56.2114,55.6784,56.1423,535837.0
2022-05-13 12:30:00,56.87,57.14,56.35,56.81,362975.0,56.1324,56.3989,55.6192,56.0732,362975.0
2022-05-13 13:00:00,56.8,57.31,56.78,57.25,538944.0,56.0633,56.5667,56.0436,56.5075,538944.0
2022-05-13 13:30:00,57.24,57.32,56.65,56.93,875982.0,56.4976,56.5766,55.9153,56.1916,875982.0
2022-05-13 14:00:00,56.94,56.95,56.3,56.8,914462.0,56.2015,56.2114,55.5698,56.0633,914462.0
2022-05-13 14:30:00,56.83,57.74,56.81,57.67,587276.0,56.0929,56.9911,56.0732,56.922,587276.0
2022-05-13 15:00:00,57.71,58.03,57.43,57.83,562097.0,56.9615,57.2774,56.6852,57.08,562097.0
2022-05-13 15:30:00,57.83,57.91,57.18,57.6,1570501.0,57.08,57.1589,56.4384,56.853,1570501.0
2022-05-16 09:30:00,57.24,57.35,56.18,56.66,590265.0,56.4976,56.6062,55.4514,55.9251,590265.0
2022-05-16 10:00:00,56.63,57.27,56.1,57.18,473283.0,55.8955,56.5272,55.3724,56.4384,473283.0
2022-05-16 10:30:00,57.23,57.23,55.76,55.78,427750.0,56.4878,56.4878,55.0368,55.0566,427750.0
2022-05-16 11:00:00,55.71,56.1,55.4,55.47,656993.0,54.9875,55.3724,54.6815,54.7506,656993.0
2022-05-16 11:30:00,55.48,56.51,55.38,56.38,1123001.0,54.7605,55.7771,54.6617,55.6488,1123001.0
2022-05-16 12:00:00,56.39,56.64,55.92,56.03,276605.0,55.6586,55.9054,55.1947,55.3033,276605.0
2022-05-16 12:30:00,56.01,56.19,55.65,55.73,251569.0,55.2836,55.4612,54.9282,55.0072,251569.0
2022-05-16 13:00:00,55.69,56.37,55.6,56.34,246624.0,54.9677,55.6389,54.8789,55.6093,246624.0
2022-05-16 13:30:00,56.37,56.53,56.15,56.25,131271.0,55.6389,55.7968,55.4218,55.5205,131271.0
2022-05-16 14:00:00,56.25,56.67,55.97,56.64,257743.0,55.5205,55.935,55.2441,55.9054,257743.0
2022-05-16 14:30:00,56.65,56.7,56.2,56.41,266522.0,55.9153,55.9646,55.4711,55.6784,266522.0
2022-05-16 15:00:00,56.4,56.44,55.73,55.83,309108.0,55.6685,55.708,55.0072,55.1059,309108.0
2022-05-16 15:30:00,55.83,55.83,55.0,55.19,1786439.0,55.1059,55.1059,54.2867,54.4742,1786439.0
2022-05-17 09:30:00,57.31,59.01,57.11,57.77,905228.0,56.5667,58.2447,56.3693,57.0208,905228.0
2022-05-17 10:00:00,57.82,58.3,57.33,57.53,405692.0,57.0701,57.5439,56.5865,56.7839,405692.0
2022-05-17 10:30:00,57.52,57.71,56.78,57.0,262569.0,56.774,56.9615,56.0436,56.2607,262569.0
2022-05-17 11:00:00,57.02,57.77,56.91,57.75,431660.0,56.2805,57.0208,56.1719,57.001,431660.0
2022-05-17 11:30:00,57.77,58.05,57.7,57.88,346392.0,57.0208,57.2971,56.9517,57.1293,346392.0
2022-05-17 12:00:00,57.9,57.92,57.29,57.52,204884.0,57.1491,57.1688,56.547,56.774,204884.0
2022-05-17 12:30:00,57.53,57.65,57.34,57.39,177961.0,56.7839,56.9023,56.5963,56.6457,177961.0
2022-05-17 13:00:00,57.4,57.79,57.19,57.6,156768.0,56.6555,57.0405,56.4483,56.853,156768.0
2022-05-17 13:30:00,57.6,57.75,57.4,57.52,163031.0,56.853,57.001,56.6555,56.774,163031.0
2022-05-17 14:00:00,57.53,57.74,56.69,57.0,421947.0,56.7839,56.9911,55.9548,56.2607,421947.0
2022-05-17 14:30:00,56.96,58.08,56.83,57.78,458485.0,56.2213,57.3267,56.0929,57.0306,458485.0
2022-05-17 15:00:00,57.77,58.3,57.77,58.1,478528.0,57.0208,57.5439,57.0208,57.3465,478528.0
2022-05-17 15:30:00,58.1,58.35,57.81,58.32,1024328.0,57.3465,57.5932,57.0602,57.5636,1024328.0
2022-05-18 09:30:00,57.36,58.85,56.97,58.11,1290950.0,56.6161,58.0867,56.2311,57.3563,1290950.0
2022-05-18 10:00:00,58.08,59.1,58.05,58.48,568778.0,57.3267,58.3335,57.2971,57.7215,568778.0
2022-05-18 10:30:00,58.48,58.56,57.98,58.17,352861.0,57.7215,57.8005,57.228,57.4156,352861.0
2022-05-18 11:00:00,58.19,58.21,56.76,56.86,177676.0,57.4353,57.455,56.0238,56.1226,177676.0
2022-05-18 11:30:00,56.88,56.96,56.38,56.43,165979.0,56.1423,56.2213,55.6488,55.6981,165979.0
2022-05-18 12:00:00,56.41,56.54,55.55,55.57,496723.0,55.6784,55.8067,54.8295,54.8493,496723.0
2022-05-18 12:30:00,55.55,56.13,55.41,56.07,474740.0,54.8295,55.402,54.6914,55.3428,474740.0
2022-05-18 13:00:00,56.07,56.09,55.15,55.34,281729.0,55.3428,55.3625,54.4347,54.6223,281729.0
2022-05-18 13:30:00,55.32,55.57,55.03,55.2,259794.0,54.6025,54.8493,54.3163,54.4841,259794.0
2022-05-18 14:00:00,55.23,55.42,55.09,55.39,404481.0,54.5137,54.7012,54.3755,54.6716,404481.0
2022-05-18 14:30:00,55.36,55.53,54.82,54.93,341178.0,54.642,54.8098,54.109,54.2176,341178.0
2022-05-18 15:00:00,54.91,55.33,54.68,54.96,415768.0,54.1978,54.6124,53.9708,54.2472,415768.0
2022-05-18 15:30:00,54.95,55.24,54.69,55.01,1666919.0,54.2373,54.5236,53.9807,54.2965,1666919.0
2022-05-19 09:30:00,54.31,56.0,53.54,54.44,1715232.0,53.6056,55.2737,52.8456,53.7339,1715232.0
2022-05-19 10:00:00,54.42,55.31,54.39,54.73,620747.0,53.7142,54.5927,53.6846,54.0202,620747.0
2022-05-19 10:30:00,54.69,55.39,54.52,55.17,385328.0,53.9807,54.6716,53.8129,54.4545,385328.0
2022-05-19 11:00:00,55.16,55.77,54.92,55.26,532546.0,54.4446,55.0467,54.2077,54.5433,532546.0
2022-05-19 11:30:00,55.27,56.33,55.23,56.09,462896.0,54.5532,55.5994,54.5137,55.3625,462896.0
2022-05-19 12:00:00,56.1,56.19,55.4,55.85,259814.0,55.3724,55.4612,54.6815,55.1257,259814.0
2022-05-19 12:30:00,55.86,55.91,54.97,55.36,199330.0,55.1355,55.1849,54.2571,54.642,199330.0
2022-05-19 13:00:00,55.37,55.47,54.53,54.73,175047.0,54.6519,54.7506,53.8228,54.0202,175047.0
2022-05-19 13:30:00,54.76,55.38,54.42,55.29,202455.0,54.0498,54.6617,53.7142,54.5729,202455.0
2022-05-19 14:00:00,55.3,55.3,54.75,55.03,184413.0,54.5828,54.5828,54.0399,54.3163,184413.0
2022-05-19 14:30:00,55.03,55.59,54.87,55.27,187322.0,54.3163,54.869,54.1584,54.5532,187322.0
2022-05-19 15:00:00,55.27,55.57,54.53,54.58,231707.0,54.5532,54.8493,53.8228,53.8721,231707.0
2022-05-19 15:30:00,54.56,54.79,53.94,54.26,1257146.0,53.8524,54.0794,53.2404,53.5563,1257146.0
2022-05-20 09:30:00,55.86,55.91,54.09,54.3,751360.0,55.1355,55.1849,53.3885,53.5958,751360.0
2022-05-20 10:00:00,54.28,54.59,53.54,54.45,662287.0,53.576,53.882,52.8456,53.7438,662287.0
2022-05-20 10:30:00,54.44,54.57,53.28,53.29,417806.0,53.7339,53.8623,52.589,52.5989,417806.0
2022-05-20 11:00:00,53.32,53.51,52.5,52.91,383832.0,52.6285,52.816,51.8191,52.2238,383832.0
2022-05-20 11:30:00,52.91,53.22,52.64,52.67,331355.0,52.2238,52.5298,51.9573,51.9869,331355.0
2022-05-20 12:00:00,52.64,52.69,51.87,52.13,323541.0,51.9573,52.0066,51.1973,51.4539,323541.0
2022-05-20 12:30:00,52.11,52.32,51.47,51.52,933385.0,51.4342,51.6414,50.8025,50.8518,933385.0
2022-05-20 13:00:00,51.51,51.59,51.11,51.14,608762.0,50.8419,50.9209,50.4471,50.4767,608762.0
2022-05-20 13:30:00,51.12,52.19,51.05,52.14,1039574.0,50.457,51.5131,50.3879,51.4638,1039574.0
2022-05-20 14:00:00,52.14,52.2,51.43,51.59,513286.0,51.4638,51.523,50.763,50.9209,513286.0
2022-05-20 14:30:00,51.58,52.1,51.18,51.85,829493.0,50.911,51.4243,50.5162,51.1775,829493.0
2022-05-20 15:00:00,51.85,52.74,51.55,52.73,606612.0,51.1775,52.056,50.8814,52.0461,606612.0
2022-05-20 15:30:00,52.73,54.2,52.66,54.09,2156781.0,52.0461,53.4971,51.977,53.3885,2156781.0
2022-05-23 09:30:00,52.96,54.96,52.57,53.62,668320.0,52.2731,54.2472,51.8882,52.9246,668320.0
2022-05-23 10:00:00,53.65,53.68,52.94,53.39,403110.0,52.9542,52.9838,52.2534,52.6976,403110.0
2022-05-23 10:30:00,53.42,53.76,52.78,53.18,433002.0,52.7272,53.0628,52.0955,52.4903,433002.0
2022-05-23 11:00:00,53.18,54.2,53.04,54.15,344912.0,52.4903,53.4971,52.3521,53.4477,344912.0
2022-05-23 11:30:00,54.18,54.53,53.99,54.16,296122.0,53.4773,53.8228,53.2898,53.4576,296122.0
2022-05-23 12:00:00,54.15,54.54,54.09,54.25,296075.0,53.4477,53.8326,53.3885,53.5464,296075.0
2022-05-23 12:30:00,54.28,54.43,53.94,54.04,268851.0,53.576,53.7241,53.2404,53.3391,268851.0
2022-05-23 13:00:00,54.04,54.05,53.48,53.78,243557.0,53.3391,53.349,52.7864,53.0825,243557.0
2022-05-23 13:30:00,53.78,54.19,53.69,54.19,203324.0,53.0825,53.4872,52.9937,53.4872,203324.0
2022-05-23 14:00:00,54.18,54.43,53.98,54.31,314405.0,53.4773,53.7241,53.2799,53.6056,314405.0
2022-05-23 14:30:00,54.31,54.76,54.28,54.43,475994.0,53.6056,54.0498,53.576,53.7241,475994.0
2022-05-23 15:00:00,54.44,54.75,54.18,54.26,351173.0,53.7339,54.0399,53.4773,53.5563,351173.0
2022-05-23 15:30:00,54.26,54.9,54.17,54.89,1105715.0,53.5563,54.188,53.4674,54.1781,1105715.0
2022-05-24 09:30:00,53.29,53.58,51.85,51.88,1336217.0,52.5989,52.8851,51.1775,51.2071,1336217.0
2022-05-24 10:00:00,51.91,52.68,51.56,52.63,462775.0,51.2368,51.9968,50.8913,51.9474,462775.0
2022-05-24 10:30:00,52.62,52.98,51.61,51.98,537611.0,51.9375,52.2929,50.9406,51.3058,537611.0
2022-05-24 11:00:00,52.0,52.11,51.61,51.87,252199.0,51.3256,51.4342,50.9406,51.1973,252199.0
2022-05-24 11:30:00,51.89,52.5,51.62,52.27,261576.0,51.217,51.8191,50.9505,51.5921,261576.0
2022-05-24 12:00:00,52.27,52.86,52.13,52.41,583945.0,51.5921,52.1744,51.4539,51.7303,583945.0
2022-05-24 12:30:00,52.42,52.53,51.93,52.09,201256.0,51.7401,51.8487,51.2565,51.4144,201256.0
2022-05-24 13:00:00,52.07,52.19,51.81,52.16,240585.0,51.3947,51.5131,51.138,51.4835,240585.0
2022-05-24 13:30:00,52.12,52.54,51.93,52.37,249313.0,51.444,51.8586,51.2565,51.6908,249313.0
2022-05-24 14:00:00,52.37,52.73,52.12,52.36,281207.0,51.6908,52.0461,51.444,51.6809,281207.0
2022-05-24 14:30:00,52.35,52.58,51.87,52.15,253951.0,51.671,51.8981,51.1973,51.4736,253951.0
2022-05-24 15:00:00,52.14,52.32,51.89,52.23,361475.0,51.4638,51.6414,51.217,51.5526,361475.0
2022-05-24 15:30:00,52.24,52.81,52.08,52.41,1642708.0,51.5625,52.1251,51.4045,51.7303,1642708.0
2022-05-25 09:30:00,51.84,53.42,51.66,52.93,835780.0,51.1677,52.7272,50.99,52.2435,835780.0
2022-05-25 10:00:00,52.97,53.39,52.58,53.38,578833.0,52.283,52.6976,51.8981,52.6877,578833.0
2022-05-25 10:30:00,53.39,53.57,52.72,53.12,651684.0,52.6976,52.8752,52.0362,52.4311,651684.0
2022-05-25 11:00:00,53.13,53.13,52.6,52.61,432637.0,52.4409,52.4409,51.9178,51.9277,432637.0
2022-05-25 11:30:00,52.61,52.96,52.33,52.79,444352.0,51.9277,52.2731,51.6513,52.1053,444352.0
2022-05-25 12:00:00,52.79,53.05,52.54,52.71,449380.0,52.1053,52.362,51.8586,52.0264,449380.0
2022-05-25 12:30:00,52.71,52.86,52.47,52.79,274104.0,52.0264,52.1744,51.7895,52.1053,274104.0
2022-05-25 13:00:00,52.78,52.88,52.55,52.79,278332.0,52.0955,52.1942,51.8685,52.1053,278332.0
2022-05-25 13:30:00,52.78,53.29,52.75,53.16,382688.0,52.0955,52.5989,52.0659,52.4705,382688.0
2022-05-25 14:00:00,53.16,53.94,52.78,53.88,545148.0,52.4705,53.2404,52.0955,53.1812,545148.0
2022-05-25 14:30:00,53.89,54.12,53.65,53.92,426938.0,53.1911,53.4181,52.9542,53.2207,426938.0
2022-05-25 15:00:00,53.93,54.48,53.87,54.0,438439.0,53.2306,53.7734,53.1713,53.2996,438439.0
2022-05-25 15:30:00,54.0,54.17,53.62,53.97,1562159.0,53.2996,53.4674,52.9246,53.27,1562159.0
2022-05-26 09:30:00,53.22,55.62,53.15,55.46,1452098.0,52.5298,54.8986,52.4607,54.7407,1452098.0
2022-05-26 10:00:00,55.46,55.89,54.91,55.58,606666.0,54.7407,55.1651,54.1978,54.8592,606666.0
2022-05-26 10:30:00,55.59,55.86,55.08,55.84,475877.0,54.869,55.1355,54.3656,55.1158,475877.0
2022-05-26 11:00:00,55.83,56.3,55.81,55.99,405393.0,55.1059,55.5698,55.0862,55.2638,405393.0
2022-05-26 11:30:00,56.0,56.19,55.13,56.05,607878.0,55.2737,55.4612,54.415,55.3231,607878.0
2022-05-26 12:00:00,56.03,56.79,55.86,56.71,375416.0,55.3033,56.0535,55.1355,55.9745,375416.0
2022-05-26 12:30:00,56.71,56.95,56.55,56.9,429316.0,55.9745,56.2114,55.8166,56.162,429316.0
2022-05-26 13:00:00,56.9,57.08,56.53,56.7,896194.0,56.162,56.3397,55.7968,55.9646,896194.0
2022-05-26 13:30:00,56.7,57.23,56.68,57.17,899279.0,55.9646,56.4878,55.9449,56.4285,899279.0
2022-05-26 14:00:00,57.16,57.23,56.86,56.99,671550.0,56.4187,56.4878,56.1226,56.2509,671550.0
2022-05-26 14:30:00,56.99,57.1,56.93,57.03,591297.0,56.2509,56.3594,56.1916,56.2903,591297.0
2022-05-26 15:00:00,57.04,57.08,56.52,56.54,961643.0,56.3002,56.3397,55.787,55.8067,961643.0
2022-05-26 15:30:00,56.54,57.2,56.43,56.91,2223749.0,55.8067,56.4581,55.6981,56.1719,2223749.0
2022-05-27 09:30:00,60.0,61.18,58.8,60.45,4595787.0,59.2218,60.3865,58.0374,59.666,4595787.0
2022-05-27 10:00:00,60.45,60.83,58.53,59.38,2120731.0,59.666,60.0411,57.7709,58.6099,2120731.0
2022-05-27 10:30:00,59.39,59.98,59.0,59.21,947518.0,58.6197,59.2021,58.2348,58.4421,947518.0
2022-05-27 11:00:00,59.23,59.48,58.91,59.43,531700.0,58.4618,58.7086,58.146,58.6592,531700.0
2022-05-27 11:30:00,59.45,59.7,59.34,59.55,629286.0,58.679,58.9257,58.5704,58.7777,629286.0
2022-05-27 12:00:00,59.56,59.88,59.49,59.7,577909.0,58.7875,59.1034,58.7184,58.9257,577909.0
2022-05-27 12:30:00,59.7,59.8,59.45,59.72,330660.0,58.9257,59.0244,58.679,58.9455,330660.0
2022-05-27 13:00:00,59.71,59.85,59.5,59.8,417320.0,58.9356,59.0738,58.7283,59.0244,417320.0
2022-05-27 13:30:00,59.82,60.49,59.69,60.4,1006548.0,59.0442,59.7055,58.9158,59.6166,1006548.0
2022-05-27 14:00:00,60.4,60.6,60.21,60.5,676173.0,59.6166,59.814,59.4291,59.7153,676173.0
2022-05-27 14:30:00,60.5,61.1,60.43,60.93,940778.0,59.7153,60.3076,59.6463,60.1398,940778.0
2022-05-27 15:00:00,60.92,61.4,60.71,61.24,1258350.0,60.1299,60.6037,59.9226,60.4457,1258350.0
2022-05-27 15:30:00,61.24,61.25,60.34,60.82,2736918.0,60.4457,60.4556,59.5574,60.0312,2736918.0
2022-05-31 09:30:00,60.45,61.0,58.49,59.06,1337822.0,59.666,60.2089,57.7314,58.294,1337822.0
2022-05-31 10:00:00,59.04,59.52,58.47,59.42,724909.0,58.2743,58.7481,57.7117,58.6494,724909.0
2022-05-31 10:30:00,59.41,60.17,59.27,59.74,703325.0,58.6395,59.3896,58.5013,58.9652,703325.0
2022-05-31 11:00:00,59.71,59.95,58.75,58.92,387569.0,58.9356,59.1725,57.988,58.1558,387569.0
2022-05-31 11:30:00,58.91,60.05,58.72,60.01,465693.0,58.146,59.2712,57.9584,59.2317,465693.0
2022-05-31 12:00:00,60.01,60.22,59.36,59.83,557320.0,59.2317,59.439,58.5901,59.054,557320.0
2022-05-31 12:30:00,59.83,60.39,59.53,60.21,544381.0,59.054,59.6068,58.7579,59.4291,544381.0
2022-05-31 13:00:00,60.19,60.34,59.54,59.61,285042.0,59.4094,59.5574,58.7678,58.8369,285042.0
2022-05-31 13:30:00,59.59,59.93,59.42,59.87,299107.0,58.8171,59.1527,58.6494,59.0935,299107.0
2022-05-31 14:00:00,59.86,59.86,59.42,59.69,689658.0,59.0836,59.0836,58.6494,58.9158,689658.0
2022-05-31 14:30:00,59.7,59.77,58.9,59.15,419119.0,58.9257,58.9948,58.1361,58.3829,419119.0
2022-05-31 15:00:00,59.16,59.82,58.89,59.78,467009.0,58.3927,59.0442,58.1262,59.0047,467009.0
2022-05-31 15:30:00,59.77,59.92,59.07,59.12,1836894.0,58.9948,59.1429,58.3039,58.3532,1836894.0
2022-06-01 09:30:00,59.25,60.16,58.91,59.11,755724.0,58.4816,59.3798,58.146,58.3434,755724.0
2022-06-01 10:00:00,59.16,59.21,58.16,58.32,526762.0,58.3927,58.4421,57.4057,57.5636,526762.0
2022-06-01 10:30:00,58.32,58.73,57.98,58.35,460617.0,57.5636,57.9683,57.228,57.5932,460617.0
2022-06-01 11:00:00,58.32,58.47,57.53,57.71,576877.0,57.5636,57.7117,56.7839,56.9615,576877.0
2022-06-01 11:30:00,57.72,58.0,57.07,57.16,664601.0,56.9714,57.2478,56.3298,56.4187,664601.0
2022-06-01 12:00:00,57.16,57.21,56.66,56.72,703430.0,56.4187,56.468,55.9251,55.9844,703430.0
2022-06-01 12:30:00,56.71,57.22,56.63,57.09,475070.0,55.9745,56.4779,55.8955,56.3496,475070.0
2022-06-01 13:00:00,57.08,57.99,56.99,57.83,389944.0,56.3397,57.2379,56.2509,57.08,389944.0
2022-06-01 13:30:00,57.83,58.14,57.58,57.99,416043.0,57.08,57.386,56.8332,57.2379,416043.0
2022-06-01 14:00:00,57.98,58.57,57.84,58.49,264377.0,57.228,57.8104,57.0898,57.7314,264377.0
2022-06-01 14:30:00,58.54,58.59,58.11,58.25,239049.0,57.7808,57.8301,57.3563,57.4945,239049.0
2022-06-01 15:00:00,58.26,58.61,58.06,58.36,306589.0,57.5044,57.8499,57.307,57.6031,306589.0
2022-06-01 15:30:00,58.33,58.75,58.02,58.04,1132545.0,57.5735,57.988,57.2675,57.2872,1132545.0
2022-06-02 09:30:00,57.17,59.2,57.17,58.84,709788.0,56.4285,58.4322,56.4285,58.0769,709788.0
2022-06-02 10:00:00,58.79,59.49,58.58,58.75,453955.0,58.0275,58.7184,57.8202,57.988,453955.0
2022-06-02 10:30:00,58.75,59.42,58.71,59.39,357273.0,57.988,58.6494,57.9486,58.6197,357273.0
2022-06-02 11:00:00,59.38,60.05,59.29,59.98,540855.0,58.6099,59.2712,58.521,59.2021,540855.0
2022-06-02 11:30:00,59.99,60.22,59.51,59.74,316233.0,59.212,59.439,58.7382,58.9652,316233.0
2022-06-02 12:00:00,59.75,60.26,59.64,60.16,243770.0,58.9751,59.4785,58.8665,59.3798,243770.0
2022-06-02 12:30:00,60.21,60.33,60.0,60.15,277022.0,59.4291,59.5475,59.2218,59.3699,277022.0
2022-06-02 13:00:00,60.16,60.76,60.03,60.69,697134.0,59.3798,59.972,59.2514,59.9029,697134.0
2022-06-02 13:30:00,60.68,60.93,60.65,60.74,345418.0,59.893,60.1398,59.8634,59.9522,345418.0
2022-06-02 14:00:00,60.75,61.09,60.68,61.07,381440.0,59.9621,60.2977,59.893,60.278,381440.0
2022-06-02 14:30:00,61.08,61.46,61.05,61.12,535916.0,60.2878,60.6629,60.2582,60.3273,535916.0
2022-06-02 15:00:00,61.11,61.29,60.64,60.77,744386.0,60.3174,60.4951,59.8535,59.9818,744386.0
2022-06-02 15:30:00,60.77,61.5,60.77,61.4,1498349.0,59.9818,60.7024,59.9818,60.6037,1498349.0
2022-06-03 09:30:00,59.93,60.93,59.57,60.85,802544.0,59.1527,60.1398,58.7974,60.0608,802544.0
2022-06-03 10:00:00,60.84,61.06,59.86,59.99,495039.0,60.0509,60.2681,59.0836,59.212,495039.0
2022-06-03 10:30:00,59.96,59.97,59.45,59.51,313370.0,59.1823,59.1922,58.679,58.7382,313370.0
2022-06-03 11:00:00,59.53,59.59,58.93,59.12,560287.0,58.7579,58.8171,58.1657,58.3532,560287.0
2022-06-03 11:30:00,59.12,59.66,59.09,59.34,314512.0,58.3532,58.8862,58.3236,58.5704,314512.0
2022-06-03 12:00:00,59.34,59.64,59.17,59.53,232578.0,58.5704,58.8665,58.4026,58.7579,232578.0
2022-06-03 12:30:00,59.53,59.7,59.38,59.69,177782.0,58.7579,58.9257,58.6099,58.9158,177782.0
2022-06-03 13:00:00,59.69,60.02,59.5,59.65,202430.0,58.9158,59.2416,58.7283,58.8764,202430.0
2022-06-03 13:30:00,59.63,59.64,59.34,59.54,160929.0,58.8566,58.8665,58.5704,58.7678,160929.0
2022-06-03 14:00:00,59.53,59.59,59.34,59.59,155992.0,58.7579,58.8171,58.5704,58.8171,155992.0
2022-06-03 14:30:00,59.59,59.6,59.14,59.22,230525.0,58.8171,58.827,58.373,58.4519,230525.0
2022-06-03 15:00:00,59.22,59.31,58.78,59.08,284068.0,58.4519,58.5408,58.0177,58.3138,284068.0
2022-06-03 15:30:00,59.08,59.19,58.82,58.96,1158255.0,58.3138,58.4223,58.0571,58.1953,1158255.0
2022-06-06 09:30:00,60.61,60.86,59.67,60.09,561957.0,59.8239,60.0707,58.8961,59.3107,561957.0
2022-06-06 10:00:00,60.18,61.17,60.17,60.98,441594.0,59.3995,60.3767,59.3896,60.1891,441594.0
2022-06-06 10:30:00,60.97,61.18,60.75,60.95,329582.0,60.1792,60.3865,59.9621,60.1595,329582.0
2022-06-06 11:00:00,60.96,61.06,60.16,60.57,504697.0,60.1694,60.2681,59.3798,59.7844,504697.0
2022-06-06 11:30:00,60.62,60.68,60.37,60.55,249110.0,59.8338,59.893,59.587,59.7647,249110.0
2022-06-06 12:00:00,60.5,60.51,59.54,59.54,133423.0,59.7153,59.7252,58.7678,58.7678,133423.0
2022-06-06 12:30:00,59.52,59.98,59.37,59.9,116362.0,58.7481,59.2021,58.6,59.1231,116362.0
2022-06-06 13:00:00,59.9,59.93,59.46,59.78,84651.0,59.1231,59.1527,58.6888,59.0047,84651.0
2022-06-06 13:30:00,59.77,60.47,59.72,60.47,146360.0,58.9948,59.6857,58.9455,59.6857,146360.0
2022-06-06 14:00:00,60.5,60.51,59.79,59.9,156019.0,59.7153,59.7252,59.0146,59.1231,156019.0
2022-06-06 14:30:00,59.89,59.93,59.54,59.79,163395.0,59.1133,59.1527,58.7678,59.0146,163395.0
2022-06-06 15:00:00,59.79,59.84,59.48,59.65,151255.0,59.0146,59.0639,58.7086,58.8764,151255.0
2022-06-06 15:30:00,59.65,59.89,59.5,59.75,668701.0,58.8764,59.1133,58.7283,58.9751,668701.0
2022-06-07 09:30:00,59.0,59.89,58.57,59.61,327057.0,58.2348,59.1133,57.8104,58.8369,327057.0
2022-06-07 10:00:00,59.61,60.29,59.39,60.22,385516.0,58.8369,59.5081,58.6197,59.439,385516.0
2022-06-07 10:30:00,60.25,61.05,60.16,60.63,391299.0,59.4686,60.2582,59.3798,59.8437,391299.0
2022-06-07 11:00:00,60.63,60.74,60.24,60.24,234731.0,59.8437,59.9522,59.4587,59.4587,234731.0
2022-06-07 11:30:00,60.24,60.3,59.76,60.17,214143.0,59.4587,59.5179,58.9849,59.3896,214143.0
2022-06-07 12:00:00,60.17,60.3,59.87,60.16,238075.0,59.3896,59.5179,59.0935,59.3798,238075.0
2022-06-07 12:30:00,60.15,60.32,59.96,60.3,191899.0,59.3699,59.5377,59.1823,59.5179,191899.0
2022-06-07 13:00:00,60.33,60.6,60.27,60.49,163651.0,59.5475,59.814,59.4883,59.7055,163651.0
2022-06-07 13:30:00,60.52,60.66,60.4,60.55,138721.0,59.7351,59.8733,59.6166,59.7647,138721.0
2022-06-07 14:00:00,60.58,60.98,60.46,60.88,247986.0,59.7943,60.1891,59.6759,60.0904,247986.0
2022-06-07 14:30:00,60.88,60.88,60.44,60.68,248245.0,60.0904,60.0904,59.6561,59.893,248245.0
2022-06-07 15:00:00,60.68,60.94,60.61,60.82,259896.0,59.893,60.1496,59.8239,60.0312,259896.0
2022-06-07 15:30:00,60.81,61.24,60.79,60.99,1056126.0,60.0213,60.4457,60.0016,60.199,1056126.0
2022-06-08 09:30:00,60.17,61.07,59.51,60.71,668097.0,59.3896,60.278,58.7382,59.9226,668097.0
2022-06-08 10:00:00,60.74,60.99,60.06,60.11,315598.0,59.9522,60.199,59.2811,59.3304,315598.0
2022-06-08 10:30:00,60.08,60.48,59.96,60.02,237206.0,59.3008,59.6956,59.1823,59.2416,237206.0
2022-06-08 11:00:00,60.07,60.2,59.81,60.08,214492.0,59.2909,59.4192,59.0343,59.3008,214492.0
2022-06-08 11:30:00,60.08,60.35,59.74,59.77,179507.0,59.3008,59.5673,58.9652,58.9948,179507.0
2022-06-08 12:00:00,59.74,59.91,59.32,59.47,168762.0,58.9652,59.133,58.5506,58.6987,168762.0
2022-06-08 12:30:00,59.48,59.5,59.06,59.21,224282.0,58.7086,58.7283,58.294,58.4421,224282.0
2022-06-08 13:00:00,59.2,59.29,59.03,59.09,194116.0,58.4322,58.521,58.2644,58.3236,194116.0
2022-06-08 13:30:00,59.1,59.13,58.74,59.04,331039.0,58.3335,58.3631,57.9782,58.2743,331039.0
2022-06-08 14:00:00,59.04,59.4,58.98,59.13,228160.0,58.2743,58.6296,58.2151,58.3631,228160.0
2022-06-08 14:30:00,59.12,59.27,58.9,59.18,133545.0,58.3532,58.5013,58.1361,58.4125,133545.0
2022-06-08 15:00:00,59.16,59.27,58.85,59.18,218006.0,58.3927,58.5013,58.0867,58.4125,218006.0
2022-06-08 15:30:00,59.18,59.42,59.04,59.36,789505.0,58.4125,58.6494,58.2743,58.5901,789505.0
2022-06-09 09:30:00,58.99,59.42,58.36,59.24,473380.0,58.2249,58.6494,57.6031,58.4717,473380.0
2022-06-09 10:00:00,59.28,59.74,58.83,59.71,339334.0,58.5112,58.9652,58.067,58.9356,339334.0
2022-06-09 10:30:00,59.73,59.84,58.93,59.13,292157.0,58.9553,59.0639,58.1657,58.3631,292157.0
2022-06-09 11:00:00,59.1,59.16,58.65,58.88,196081.0,58.3335,58.3927,57.8893,58.1164,196081.0
2022-06-09 11:30:00,58.88,59.18,58.6,58.97,217304.0,58.1164,58.4125,57.84,58.2052,217304.0
2022-06-09 12:00:00,58.93,59.04,58.72,58.96,136479.0,58.1657,58.2743,57.9584,58.1953,136479.0
2022-06-09 12:30:00,58.96,59.02,58.58,58.84,324916.0,58.1953,58.2545,57.8202,58.0769,324916.0
2022-06-09 13:00:00,58.85,58.88,58.46,58.53,353823.0,58.0867,58.1164,57.7018,57.7709,353823.0
2022-06-09 13:30:00,58.52,58.52,58.08,58.18,349165.0,57.761,57.761,57.3267,57.4254,349165.0
2022-06-09 14:00:00,58.17,58.22,57.72,57.83,587821.0,57.4156,57.4649,56.9714,57.08,587821.0
2022-06-09 14:30:00,57.82,57.82,57.29,57.32,271654.0,57.0701,57.0701,56.547,56.5766,271654.0
2022-06-09 15:00:00,57.3,57.4,56.86,56.87,790184.0,56.5568,56.6555,56.1226,56.1324,790184.0
2022-06-09 15:30:00,56.85,56.94,56.43,56.45,1473295.0,56.1127,56.2015,55.6981,55.7179,1473295.0
2022-06-10 09:30:00,55.22,55.56,54.44,54.72,718180.0,54.5038,54.8394,53.7339,54.0103,718180.0
2022-06-10 10:00:00,54.71,54.71,53.84,53.86,609799.0,54.0004,54.0004,53.1417,53.1615,609799.0
2022-06-10 10:30:00,53.84,54.27,53.76,53.77,360094.0,53.1417,53.5661,53.0628,53.0726,360094.0
2022-06-10 11:00:00,53.76,53.97,53.42,53.46,646186.0,53.0628,53.27,52.7272,52.7666,646186.0
2022-06-10 11:30:00,53.46,53.94,53.37,53.72,605894.0,52.7666,53.2404,52.6778,53.0233,605894.0
2022-06-10 12:00:00,53.74,54.03,53.47,53.48,397537.0,53.043,53.3293,52.7765,52.7864,397537.0
2022-06-10 12:30:00,53.47,53.77,53.38,53.64,648271.0,52.7765,53.0726,52.6877,52.9443,648271.0
2022-06-10 13:00:00,53.65,53.68,53.37,53.52,553574.0,52.9542,52.9838,52.6778,52.8259,553574.0
2022-06-10 13:30:00,53.53,53.99,53.33,53.57,674353.0,52.8357,53.2898,52.6383,52.8752,674353.0
2022-06-10 14:00:00,53.57,53.7,53.32,53.37,448210.0,52.8752,53.0035,52.6285,52.6778,448210.0
2022-06-10 14:30:00,53.37,53.64,53.26,53.6,444584.0,52.6778,52.9443,52.5692,52.9048,444584.0
2022-06-10 15:00:00,53.58,53.76,53.21,53.59,623518.0,52.8851,53.0628,52.5199,52.895,623518.0
2022-06-10 15:30:00,53.58,53.63,52.92,53.07,1528523.0,52.8851,52.9344,52.2337,52.3817,1528523.0
2022-06-13 09:30:00,50.82,51.26,49.55,49.6,1414964.0,50.1609,50.5952,48.9074,48.9567,1414964.0
2022-06-13 10:00:00,49.6,50.09,49.11,49.26,823734.0,48.9567,49.4404,48.4731,48.6211,823734.0
2022-06-13 10:30:00,49.26,49.53,48.89,48.93,873247.0,48.6211,48.8876,48.2559,48.2954,873247.0
2022-06-13 11:00:00,48.92,49.26,48.66,49.06,436230.0,48.2855,48.6211,48.0289,48.4237,436230.0
2022-06-13 11:30:00,49.05,49.29,48.87,49.12,310998.0,48.4138,48.6507,48.2362,48.4829,310998.0
2022-06-13 12:00:00,49.11,49.43,48.8,49.42,565235.0,48.4731,48.7889,48.1671,48.779,565235.0
2022-06-13 12:30:00,49.41,50.14,49.29,49.32,437240.0,48.7692,49.4897,48.6507,48.6803,437240.0
2022-06-13 13:00:00,49.33,49.51,49.19,49.31,292236.0,48.6902,48.8679,48.552,48.6705,292236.0
2022-06-13 13:30:00,49.32,49.93,49.25,49.87,239425.0,48.6803,49.2824,48.6113,49.2232,239425.0
2022-06-13 14:00:00,49.87,49.87,49.36,49.5,246300.0,49.2232,49.2232,48.7198,48.858,246300.0
2022-06-13 14:30:00,49.46,49.59,49.23,49.37,291279.0,48.8185,48.9468,48.5915,48.7297,291279.0
2022-06-13 15:00:00,49.37,49.75,49.0,49.02,808598.0,48.7297,49.1048,48.3645,48.3842,808598.0
2022-06-13 15:30:00,49.02,49.24,48.67,48.75,2441366.0,48.3842,48.6014,48.0388,48.1177,2441366.0
2022-06-14 09:30:00,49.53,49.84,48.21,49.16,639288.0,48.8876,49.1936,47.5847,48.5224,639288.0
2022-06-14 10:00:00,49.11,49.35,48.07,48.19,467631.0,48.4731,48.71,47.4466,47.565,467631.0
2022-06-14 10:30:00,48.18,48.75,48.02,48.35,504747.0,47.5551,48.1177,47.3972,47.7229,504747.0
2022-06-14 11:00:00,48.34,48.51,47.9,48.26,667055.0,47.7131,47.8808,47.2788,47.6341,667055.0
2022-06-14 11:30:00,48.27,48.66,48.11,48.58,552475.0,47.644,48.0289,47.486,47.9499,552475.0
2022-06-14 12:00:00,48.57,48.57,48.02,48.06,352187.0,47.9401,47.9401,47.3972,47.4367,352187.0
2022-06-14 12:30:00,48.07,48.25,47.96,48.14,213845.0,47.4466,47.6242,47.338,47.5156,213845.0
2022-06-14 13:00:00,48.14,48.82,48.06,48.47,266573.0,47.5156,48.1868,47.4367,47.8414,266573.0
2022-06-14 13:30:00,48.47,48.56,48.11,48.17,631265.0,47.8414,47.9302,47.486,47.5453,631265.0
2022-06-14 14:00:00,48.15,48.38,48.06,48.33,240726.0,47.5255,47.7525,47.4367,47.7032,240726.0
2022-06-14 14:30:00,48.33,48.41,47.94,48.1,282681.0,47.7032,47.7821,47.3182,47.4762,282681.0
2022-06-14 15:00:00,48.09,48.13,47.62,48.11,449515.0,47.4663,47.5058,47.0024,47.486,449515.0
2022-06-14 15:30:00,48.11,48.84,48.11,48.53,1600179.0,47.486,48.2066,47.486,47.9006,1600179.0
2022-06-15 09:30:00,48.39,49.2,48.39,48.55,683482.0,47.7624,48.5619,47.7624,47.9203,683482.0
2022-06-15 10:00:00,48.57,49.2,48.52,48.54,485932.0,47.9401,48.5619,47.8907,47.9105,485932.0
2022-06-15 10:30:00,48.55,48.61,48.03,48.47,471796.0,47.9203,47.9796,47.4071,47.8414,471796.0
2022-06-15 11:00:00,48.47,48.94,48.32,48.44,811964.0,47.8414,48.3053,47.6933,47.8118,811964.0
2022-06-15 11:30:00,48.43,48.66,48.32,48.58,283182.0,47.8019,48.0289,47.6933,47.9499,283182.0
2022-06-15 12:00:00,48.58,48.87,48.52,48.85,188382.0,47.9499,48.2362,47.8907,48.2164,188382.0
2022-06-15 12:30:00,48.88,48.88,48.22,48.27,301376.0,48.246,48.246,47.5946,47.644,301376.0
2022-06-15 13:00:00,48.28,48.58,48.24,48.54,198264.0,47.6538,47.9499,47.6144,47.9105,198264.0
2022-06-15 13:30:00,48.55,49.15,48.38,49.0,676605.0,47.9203,48.5125,47.7525,48.3645,676605.0
2022-06-15 14:00:00,49.04,49.45,47.72,48.37,781258.0,48.404,48.8087,47.1011,47.7427,781258.0
2022-06-15 14:30:00,48.37,50.24,47.69,49.06,595347.0,47.7427,49.5884,47.0715,48.4237,595347.0
2022-06-15 15:00:00,49.06,49.87,48.9,49.83,560569.0,48.4237,49.2232,48.2658,49.1837,560569.0
2022-06-15 15:30:00,49.82,50.49,49.04,49.25,1731541.0,49.1739,49.8352,48.404,48.6113,1731541.0
2022-06-16 09:30:00,47.5,47.63,46.03,46.04,1248225.0,46.8839,47.0123,45.433,45.4429,1248225.0
2022-06-16 10:00:00,46.02,46.4,45.68,46.23,820656.0,45.4231,45.7982,45.0876,45.6304,820656.0
2022-06-16 10:30:00,46.23,46.23,45.18,45.5,622085.0,45.6304,45.6304,44.594,44.9099,622085.0
2022-06-16 11:00:00,45.49,45.97,45.48,45.82,463437.0,44.9,45.3738,44.8901,45.2257,463437.0
2022-06-16 11:30:00,45.82,45.86,45.19,45.41,342955.0,45.2257,45.2652,44.6039,44.8211,342955.0
2022-06-16 12:00:00,45.41,45.41,44.91,45.25,770890.0,44.8211,44.8211,44.3275,44.6631,770890.0
2022-06-16 12:30:00,45.21,45.42,44.96,45.39,334138.0,44.6236,44.8309,44.3769,44.8013,334138.0
2022-06-16 13:00:00,45.39,45.63,45.19,45.5,435121.0,44.8013,45.0382,44.6039,44.9099,435121.0
2022-06-16 13:30:00,45.5,45.58,44.98,45.0,363325.0,44.9099,44.9888,44.3966,44.4164,363325.0
2022-06-16 14:00:00,45.0,45.07,44.43,44.45,775404.0,44.4164,44.4855,43.8538,43.8735,775404.0
2022-06-16 14:30:00,44.44,44.86,44.33,44.62,512938.0,43.8636,44.2782,43.7551,44.0413,512938.0
2022-06-16 15:00:00,44.61,45.25,44.58,45.15,1000452.0,44.0314,44.6631,44.0018,44.5644,1000452.0
2022-06-16 15:30:00,45.14,45.15,44.76,45.05,2008579.0,44.5546,44.5644,44.1795,44.4657,2008579.0
2022-06-17 09:30:00,45.15,45.73,44.71,45.36,1464049.0,44.5644,45.1369,44.1301,44.7717,1464049.0
2022-06-17 10:00:00,45.38,45.41,44.02,44.29,565417.0,44.7914,44.8211,43.4491,43.7156,565417.0
2022-06-17 10:30:00,44.29,44.42,43.68,44.35,741094.0,43.7156,43.8439,43.1135,43.7748,741094.0
2022-06-17 11:00:00,44.33,45.38,44.14,45.29,450588.0,43.7551,44.7914,43.5675,44.7026,450588.0
2022-06-17 11:30:00,45.3,45.47,44.89,44.99,376151.0,44.7125,44.8803,44.3078,44.4065,376151.0
2022-06-17 12:00:00,44.97,45.35,44.75,45.25,358899.0,44.3868,44.7618,44.1696,44.6631,358899.0
2022-06-17 12:30:00,45.26,45.63,45.15,45.56,380271.0,44.673,45.0382,44.5644,44.9691,380271.0
2022-06-17 13:00:00,45.57,45.98,45.46,45.79,419823.0,44.979,45.3837,44.8704,45.1961,419823.0
2022-06-17 13:30:00,45.8,45.97,45.59,45.76,333371.0,45.206,45.3738,44.9987,45.1665,333371.0
2022-06-17 14:00:00,45.77,46.0,45.7,45.79,436602.0,45.1764,45.4034,45.1073,45.1961,436602.0
2022-06-17 14:30:00,45.78,46.1,45.61,45.72,344052.0,45.1863,45.5021,45.0185,45.127,344052.0
2022-06-17 15:00:00,45.73,45.86,45.27,45.81,562861.0,45.1369,45.2652,44.6829,45.2159,562861.0
2022-06-17 15:30:00,45.82,46.2,45.54,46.07,2759530.0,45.2257,45.6008,44.9494,45.4725,2759530.0
2022-06-21 09:30:00,46.9,48.29,46.76,48.25,991719.0,46.2917,47.6637,46.1535,47.6242,991719.0
2022-06-21 10:00:00,48.25,48.38,47.66,47.74,573838.0,47.6242,47.7525,47.0419,47.1208,573838.0
2022-06-21 10:30:00,47.75,48.06,47.7,47.95,469136.0,47.1307,47.4367,47.0814,47.3281,469136.0
2022-06-21 11:00:00,47.96,48.01,47.51,47.55,350074.0,47.338,47.3873,46.8938,46.9333,350074.0
2022-06-21 11:30:00,47.54,47.66,47.17,47.17,253506.0,46.9234,47.0419,46.5582,46.5582,253506.0
2022-06-21 12:00:00,47.17,47.49,47.14,47.36,275983.0,46.5582,46.8741,46.5286,46.7458,275983.0
2022-06-21 12:30:00,47.36,47.64,47.35,47.63,283116.0,46.7458,47.0221,46.7359,47.0123,283116.0
2022-06-21 13:00:00,47.64,47.73,47.27,47.27,307469.0,47.0221,47.111,46.6569,46.6569,307469.0
2022-06-21 13:30:00,47.28,47.42,47.17,47.21,219355.0,46.6668,46.805,46.5582,46.5977,219355.0
2022-06-21 14:00:00,47.21,47.36,47.13,47.3,259624.0,46.5977,46.7458,46.5187,46.6865,259624.0
2022-06-21 14:30:00,47.31,47.41,47.16,47.26,242552.0,46.6964,46.7951,46.5484,46.6471,242552.0
2022-06-21 15:00:00,47.26,47.37,47.04,47.1,270202.0,46.6471,46.7556,46.4299,46.4891,270202.0
2022-06-21 15:30:00,47.1,47.24,46.9,47.03,1257740.0,46.4891,46.6273,46.2917,46.42,1257740.0
2022-06-22 09:30:00,46.09,46.77,45.75,46.58,585084.0,45.4922,46.1634,45.1566,45.9759,585084.0
2022-06-22 10:00:00,46.58,47.23,46.27,47.23,593306.0,45.9759,46.6174,45.6699,46.6174,593306.0
2022-06-22 10:30:00,47.25,47.43,46.69,46.73,405217.0,46.6372,46.8149,46.0845,46.1239,405217.0
2022-06-22 11:00:00,46.74,47.05,46.42,46.96,434178.0,46.1338,46.4398,45.818,46.351,434178.0
2022-06-22 11:30:00,46.94,47.16,46.32,46.35,419879.0,46.3312,46.5484,45.7193,45.7489,419879.0
2022-06-22 12:00:00,46.35,46.56,46.11,46.5,251380.0,45.7489,45.9561,45.512,45.8969,251380.0
2022-06-22 12:30:00,46.48,46.75,46.45,46.68,198344.0,45.8772,46.1437,45.8476,46.0746,198344.0
2022-06-22 13:00:00,46.69,46.83,46.48,46.68,138460.0,46.0845,46.2226,45.8772,46.0746,138460.0
2022-06-22 13:30:00,46.68,46.78,46.53,46.63,192487.0,46.0746,46.1733,45.9265,46.0252,192487.0
2022-06-22 14:00:00,46.63,47.0,46.6,46.71,189958.0,46.0252,46.3904,45.9956,46.1042,189958.0
2022-06-22 14:30:00,46.71,47.01,46.65,46.85,392252.0,46.1042,46.4003,46.045,46.2424,392252.0
2022-06-22 15:00:00,46.86,46.93,46.5,46.53,307562.0,46.2522,46.3213,45.8969,45.9265,307562.0
2022-06-22 15:30:00,46.51,46.6,46.34,46.37,1148647.0,45.9068,45.9956,45.739,45.7686,1148647.0
2022-06-23 09:30:00,47.11,47.14,45.88,46.5,630108.0,46.499,46.5286,45.285,45.8969,630108.0
2022-06-23 10:00:00,46.52,46.68,46.16,46.42,283106.0,45.9167,46.0746,45.5613,45.818,283106.0
2022-06-23 10:30:00,46.44,46.94,46.35,46.64,302584.0,45.8377,46.3312,45.7489,46.0351,302584.0
2022-06-23 11:00:00,46.67,46.67,46.18,46.39,445889.0,46.0647,46.0647,45.5811,45.7883,445889.0
2022-06-23 11:30:00,46.38,46.49,45.88,45.9,259720.0,45.7785,45.887,45.285,45.3047,259720.0
2022-06-23 12:00:00,45.9,45.94,45.52,45.86,314444.0,45.3047,45.3442,44.9296,45.2652,314444.0
2022-06-23 12:30:00,45.86,45.91,45.38,45.43,202249.0,45.2652,45.3146,44.7914,44.8408,202249.0
2022-06-23 13:00:00,45.43,45.5,45.22,45.3,202522.0,44.8408,44.9099,44.6335,44.7125,202522.0
2022-06-23 13:30:00,45.3,45.55,45.19,45.54,196252.0,44.7125,44.9592,44.6039,44.9494,196252.0
2022-06-23 14:00:00,45.54,45.62,45.33,45.61,441404.0,44.9494,45.0283,44.7421,45.0185,441404.0
2022-06-23 14:30:00,45.61,45.82,45.57,45.64,208567.0,45.0185,45.2257,44.979,45.0481,208567.0
2022-06-23 15:00:00,45.64,45.9,45.57,45.88,282880.0,45.0481,45.3047,44.979,45.285,282880.0
2022-06-23 15:30:00,45.88,46.37,45.88,46.22,1179471.0,45.285,45.7686,45.285,45.6205,1179471.0
2022-06-24 09:30:00,47.21,48.2,46.88,48.14,767643.0,46.5977,47.5749,46.272,47.5156,767643.0
2022-06-24 10:00:00,48.15,49.05,48.15,48.56,612188.0,47.5255,48.4138,47.5255,47.9302,612188.0
2022-06-24 10:30:00,48.6,48.72,48.02,48.19,371775.0,47.9697,48.0881,47.3972,47.565,371775.0
2022-06-24 11:00:00,48.18,48.41,47.8,48.03,347238.0,47.5551,47.7821,47.1801,47.4071,347238.0
2022-06-24 11:30:00,48.02,48.02,47.73,48.02,422094.0,47.3972,47.3972,47.111,47.3972,422094.0
2022-06-24 12:00:00,48.02,48.1,47.72,47.88,282517.0,47.3972,47.4762,47.1011,47.259,282517.0
2022-06-24 12:30:00,47.91,48.04,47.72,47.93,227858.0,47.2886,47.4169,47.1011,47.3084,227858.0
2022-06-24 13:00:00,47.91,47.96,47.57,47.63,238774.0,47.2886,47.338,46.953,47.0123,238774.0
2022-06-24 13:30:00,47.62,47.75,47.52,47.55,232261.0,47.0024,47.1307,46.9037,46.9333,232261.0
2022-06-24 14:00:00,47.55,47.68,47.49,47.65,188441.0,46.9333,47.0616,46.8741,47.032,188441.0
2022-06-24 14:30:00,47.65,47.85,47.63,47.69,229924.0,47.032,47.2294,47.0123,47.0715,229924.0
2022-06-24 15:00:00,47.7,47.75,47.53,47.56,314387.0,47.0814,47.1307,46.9136,46.9432,314387.0
2022-06-24 15:30:00,47.57,48.24,47.52,48.22,1510206.0,46.953,47.6144,46.9037,47.5946,1510206.0
2022-06-27 09:30:00,49.03,49.17,47.45,47.59,587332.0,48.3941,48.5323,46.8346,46.9728,587332.0
2022-06-27 10:00:00,47.59,48.0,47.37,47.64,376406.0,46.9728,47.3775,46.7556,47.0221,376406.0
2022-06-27 10:30:00,47.64,48.51,47.62,48.28,662850.0,47.0221,47.8808,47.0024,47.6538,662850.0
2022-06-27 11:00:00,48.34,48.48,48.04,48.39,262319.0,47.7131,47.8512,47.4169,47.7624,262319.0
2022-06-27 11:30:00,48.39,48.56,48.18,48.26,202285.0,47.7624,47.9302,47.5551,47.6341,202285.0
2022-06-27 12:00:00,48.25,48.29,47.72,47.74,175111.0,47.6242,47.6637,47.1011,47.1208,175111.0
2022-06-27 12:30:00,47.73,48.07,47.63,48.07,158488.0,47.111,47.4466,47.0123,47.4466,158488.0
2022-06-27 13:00:00,48.08,48.17,47.87,48.07,102385.0,47.4564,47.5453,47.2491,47.4466,102385.0
2022-06-27 13:30:00,48.06,48.08,47.76,47.87,95565.0,47.4367,47.4564,47.1406,47.2491,95565.0
2022-06-27 14:00:00,47.87,48.2,47.8,48.08,158851.0,47.2491,47.5749,47.1801,47.4564,158851.0
2022-06-27 14:30:00,48.08,48.26,48.01,48.02,327851.0,47.4564,47.6341,47.3873,47.3972,327851.0
2022-06-27 15:00:00,48.01,48.04,47.76,47.88,157203.0,47.3873,47.4169,47.1406,47.259,157203.0
2022-06-27 15:30:00,47.87,47.92,47.44,47.66,722968.0,47.2491,47.2985,46.8247,47.0419,722968.0
2022-06-28 09:30:00,47.63,48.62,47.05,48.06,647639.0,47.0123,47.9894,46.4398,47.4367,647639.0
2022-06-28 10:00:00,48.01,48.18,47.36,47.49,680811.0,47.3873,47.5551,46.7458,46.8741,680811.0
2022-06-28 10:30:00,47.48,47.5,46.79,46.98,352089.0,46.8642,46.8839,46.1832,46.3707,352089.0
2022-06-28 11:00:00,46.97,47.08,46.11,46.13,533011.0,46.3608,46.4694,45.512,45.5317,533011.0
2022-06-28 11:30:00,46.13,46.35,45.53,45.56,532492.0,45.5317,45.7489,44.9395,44.9691,532492.0
2022-06-28 12:00:00,45.55,45.99,45.39,45.86,477096.0,44.9592,45.3935,44.8013,45.2652,477096.0
2022-06-28 12:30:00,45.85,46.13,45.65,45.8,353559.0,45.2553,45.5317,45.0579,45.206,353559.0
2022-06-28 13:00:00,45.79,45.83,45.32,45.56,465075.0,45.1961,45.2356,44.7322,44.9691,465075.0
2022-06-28 13:30:00,45.55,45.64,45.38,45.46,227181.0,44.9592,45.0481,44.7914,44.8704,227181.0
2022-06-28 14:00:00,45.46,45.68,45.32,45.42,276635.0,44.8704,45.0876,44.7322,44.8309,276635.0
2022-06-28 14:30:00,45.43,45.6,45.26,45.49,285261.0,44.8408,45.0086,44.673,44.9,285261.0
2022-06-28 15:00:00,45.48,45.57,45.28,45.44,292338.0,44.8901,44.979,44.6927,44.8507,292338.0
2022-06-28 15:30:00,45.43,45.56,45.27,45.33,1191759.0,44.8408,44.9691,44.6829,44.7421,1191759.0
2022-06-29 09:30:00,44.6,44.63,43.49,44.09,1029081.0,44.0216,44.0512,42.926,43.5182,1029081.0
2022-06-29 10:00:00,44.09,44.44,43.46,43.83,525550.0,43.5182,43.8636,42.8963,43.2615,525550.0
2022-06-29 10:30:00,43.83,44.31,43.58,43.93,464358.0,43.2615,43.7353,43.0148,43.3602,464358.0
2022-06-29 11:00:00,43.91,43.94,43.49,43.78,351332.0,43.3405,43.3701,42.926,43.2122,351332.0
2022-06-29 11:30:00,43.79,44.03,43.61,43.79,361117.0,43.2221,43.459,43.0444,43.2221,361117.0
2022-06-29 12:00:00,43.79,43.81,43.31,43.34,259797.0,43.2221,43.2418,42.7483,42.7779,259797.0
2022-06-29 12:30:00,43.34,43.85,43.27,43.83,233192.0,42.7779,43.2813,42.7088,43.2615,233192.0
2022-06-29 13:00:00,43.81,43.96,43.61,43.76,187329.0,43.2418,43.3899,43.0444,43.1925,187329.0
2022-06-29 13:30:00,43.75,43.9,43.6,43.88,300637.0,43.1826,43.3306,43.0345,43.3109,300637.0
2022-06-29 14:00:00,43.88,44.05,43.77,43.85,282032.0,43.3109,43.4787,43.2023,43.2813,282032.0
2022-06-29 14:30:00,43.84,43.86,43.63,43.84,205637.0,43.2714,43.2912,43.0641,43.2714,205637.0
2022-06-29 15:00:00,43.83,44.18,43.78,44.18,332187.0,43.2615,43.607,43.2122,43.607,332187.0
2022-06-29 15:30:00,44.18,44.36,43.91,44.34,1124196.0,43.607,43.7847,43.3405,43.7649,1124196.0
2022-06-30 09:30:00,43.81,43.81,42.81,42.87,685033.0,43.2418,43.2418,42.2548,42.314,685033.0
2022-06-30 10:00:00,42.84,42.94,42.54,42.68,896793.0,42.2844,42.3831,41.9883,42.1265,896793.0
2022-06-30 10:30:00,42.65,43.24,42.6,43.16,717183.0,42.0968,42.6792,42.0475,42.6002,717183.0
2022-06-30 11:00:00,43.18,44.44,43.05,44.37,695401.0,42.62,43.8636,42.4917,43.7945,695401.0
2022-06-30 11:30:00,44.37,44.6,44.08,44.57,395545.0,43.7945,44.0216,43.5083,43.9919,395545.0
2022-06-30 12:00:00,44.57,44.78,44.21,44.78,282313.0,43.9919,44.1992,43.6366,44.1992,282313.0
2022-06-30 12:30:00,44.8,45.02,44.32,44.38,480006.0,44.219,44.4361,43.7452,43.8044,480006.0
2022-06-30 13:00:00,44.38,44.45,43.94,44.12,163407.0,43.8044,43.8735,43.3701,43.5478,163407.0
2022-06-30 13:30:00,44.12,44.5,44.08,44.32,170936.0,43.5478,43.9229,43.5083,43.7452,170936.0
2022-06-30 14:00:00,44.34,44.37,43.92,44.0,191773.0,43.7649,43.7945,43.3504,43.4293,191773.0
2022-06-30 14:30:00,44.0,44.06,43.59,43.65,249122.0,43.4293,43.4886,43.0247,43.0839,249122.0
2022-06-30 15:00:00,43.64,43.69,43.23,43.62,336450.0,43.074,43.1234,42.6693,43.0543,336450.0
2022-06-30 15:30:00,43.62,43.86,43.24,43.55,1694356.0,43.0543,43.2912,42.6792,42.9852,1694356.0
2022-07-01 09:30:00,42.83,43.55,42.31,43.26,1010528.0,42.2745,42.9852,41.7613,42.6989,1010528.0
2022-07-01 10:00:00,43.26,43.52,42.17,42.19,652648.0,42.6989,42.9556,41.6231,41.6428,652648.0
2022-07-01 10:30:00,42.18,42.56,41.96,42.33,475926.0,41.6329,42.008,41.4158,41.781,475926.0
2022-07-01 11:00:00,42.32,42.66,42.24,42.41,236625.0,41.7711,42.1067,41.6922,41.86,236625.0
2022-07-01 11:30:00,42.42,42.67,41.96,42.05,245172.0,41.8698,42.1166,41.4158,41.5046,245172.0
2022-07-01 12:00:00,42.05,42.25,41.87,42.14,227161.0,41.5046,41.702,41.327,41.5935,227161.0
2022-07-01 12:30:00,42.16,42.2,41.75,41.76,211365.0,41.6132,41.6527,41.2085,41.2184,211365.0
2022-07-01 13:00:00,41.75,42.04,41.75,41.89,227890.0,41.2085,41.4948,41.2085,41.3467,227890.0
2022-07-01 13:30:00,41.9,42.12,41.82,42.09,200904.0,41.3566,41.5737,41.2776,41.5441,200904.0
2022-07-01 14:00:00,42.11,42.54,41.84,42.46,312047.0,41.5639,41.9883,41.2974,41.9093,312047.0
2022-07-01 14:30:00,42.47,42.67,42.44,42.58,439282.0,41.9192,42.1166,41.8896,42.0278,439282.0
2022-07-01 15:00:00,42.58,42.6,42.21,42.23,526616.0,42.0278,42.0475,41.6626,41.6823,526616.0
2022-07-01 15:30:00,42.24,42.7,42.23,42.55,1034563.0,41.6922,42.1462,41.6823,41.9981,1034563.0
2022-07-05 09:30:00,41.44,42.1,41.07,41.54,696010.0,40.9025,41.554,40.5373,41.0012,696010.0
2022-07-05 10:00:00,41.51,41.98,41.11,41.79,590651.0,40.9716,41.4355,40.5768,41.248,590651.0
2022-07-05 10:30:00,41.76,42.79,41.74,42.17,758465.0,41.2184,42.235,41.1987,41.6231,758465.0
2022-07-05 11:00:00,42.11,42.14,41.51,41.6,334700.0,41.5639,41.5935,40.9716,41.0605,334700.0
2022-07-05 11:30:00,41.6,41.96,41.49,41.79,349176.0,41.0605,41.4158,40.9519,41.248,349176.0
2022-07-05 12:00:00,41.79,42.2,41.57,42.05,584119.0,41.248,41.6527,41.0309,41.5046,584119.0
2022-07-05 12:30:00,42.05,42.13,41.82,41.94,402755.0,41.5046,41.5836,41.2776,41.3961,402755.0
2022-07-05 13:00:00,41.95,42.4,41.93,42.24,291308.0,41.4059,41.8501,41.3862,41.6922,291308.0
2022-07-05 13:30:00,42.24,42.48,42.12,42.18,321619.0,41.6922,41.9291,41.5737,41.6329,321619.0
2022-07-05 14:00:00,42.19,42.3,42.0,42.23,213372.0,41.6428,41.7514,41.4553,41.6823,213372.0
2022-07-05 14:30:00,42.25,42.76,42.24,42.4,369111.0,41.702,42.2054,41.6922,41.8501,369111.0
2022-07-05 15:00:00,42.39,42.71,42.31,42.67,385758.0,41.8402,42.1561,41.7613,42.1166,385758.0
2022-07-05 15:30:00,42.68,42.99,42.6,42.99,1503762.0,42.1265,42.4324,42.0475,42.4324,1503762.0
2022-07-06 09:30:00,42.78,43.33,42.5,43.31,943750.0,42.2252,42.768,41.9488,42.7483,943750.0
2022-07-06 10:00:00,43.27,43.54,42.64,42.85,549367.0,42.7088,42.9753,42.087,42.2943,549367.0
2022-07-06 10:30:00,42.9,43.66,42.77,43.55,393571.0,42.3436,43.0938,42.2153,42.9852,393571.0
2022-07-06 11:00:00,43.54,43.68,43.14,43.2,382534.0,42.9753,43.1135,42.5805,42.6397,382534.0
2022-07-06 11:30:00,43.2,43.37,42.91,43.29,224467.0,42.6397,42.8075,42.3535,42.7285,224467.0
2022-07-06 12:00:00,43.3,43.52,43.16,43.4,154073.0,42.7384,42.9556,42.6002,42.8371,154073.0
2022-07-06 12:30:00,43.41,43.5,43.29,43.45,156208.0,42.847,42.9358,42.7285,42.8865,156208.0
2022-07-06 13:00:00,43.46,43.67,43.45,43.53,183547.0,42.8963,43.1036,42.8865,42.9654,183547.0
2022-07-06 13:30:00,43.52,43.67,43.49,43.59,136662.0,42.9556,43.1036,42.926,43.0247,136662.0
2022-07-06 14:00:00,43.6,43.98,43.26,43.69,319761.0,43.0345,43.4096,42.6989,43.1234,319761.0
2022-07-06 14:30:00,43.71,44.26,43.56,44.14,487335.0,43.1431,43.686,42.995,43.5675,487335.0
2022-07-06 15:00:00,44.15,44.45,43.89,44.33,523094.0,43.5774,43.8735,43.3208,43.7551,523094.0
2022-07-06 15:30:00,44.33,44.39,43.65,43.82,1258910.0,43.7551,43.8143,43.0839,43.2517,1258910.0
2022-07-07 09:30:00,45.08,46.24,45.06,46.08,1303186.0,44.5526,45.6991,44.5329,45.5409,1303186.0
2022-07-07 10:00:00,46.07,46.3,45.51,45.88,844970.0,45.531,45.7584,44.9776,45.3433,844970.0
2022-07-07 10:30:00,45.9,46.19,45.77,46.11,480247.0,45.363,45.6496,45.2346,45.5706,480247.0
2022-07-07 11:00:00,46.1,46.25,45.9,45.98,271257.0,45.5607,45.7089,45.363,45.4421,271257.0
2022-07-07 11:30:00,45.98,46.34,45.88,46.32,241785.0,45.4421,45.7979,45.3433,45.7781,241785.0
2022-07-07 12:00:00,46.31,46.66,46.3,46.6,467406.0,45.7682,46.1141,45.7584,46.0548,467406.0
2022-07-07 12:30:00,46.61,46.68,46.52,46.59,407680.0,46.0647,46.1339,45.9758,46.045,407680.0
2022-07-07 13:00:00,46.59,46.69,46.5,46.63,285107.0,46.045,46.1438,45.956,46.0845,285107.0
2022-07-07 13:30:00,46.63,46.81,46.59,46.8,282293.0,46.0845,46.2624,46.045,46.2525,282293.0
2022-07-07 14:00:00,46.8,47.02,46.74,46.97,396339.0,46.2525,46.4699,46.1932,46.4205,396339.0
2022-07-07 14:30:00,46.97,46.97,46.71,46.78,403905.0,46.4205,46.4205,46.1636,46.2327,403905.0
2022-07-07 15:00:00,46.78,46.81,46.54,46.58,378843.0,46.2327,46.2624,45.9955,46.0351,378843.0
2022-07-07 15:30:00,46.59,46.68,46.38,46.57,1365861.0,46.045,46.1339,45.8374,46.0252,1365861.0
2022-07-08 09:30:00,45.43,46.28,45.14,45.72,585015.0,44.8985,45.7386,44.6119,45.1851,585015.0
2022-07-08 10:00:00,45.68,46.58,45.59,46.5,381362.0,45.1456,46.0351,45.0567,45.956,381362.0
2022-07-08 10:30:00,46.51,46.79,46.49,46.71,412128.0,45.9659,46.2426,45.9461,46.1636,412128.0
2022-07-08 11:00:00,46.75,47.41,46.73,47.34,400831.0,46.2031,46.8554,46.1833,46.7862,400831.0
2022-07-08 11:30:00,47.36,47.36,46.85,47.0,302421.0,46.806,46.806,46.3019,46.4502,302421.0
2022-07-08 12:00:00,46.99,47.0,46.28,46.31,219055.0,46.4403,46.4502,45.7386,45.7682,219055.0
2022-07-08 12:30:00,46.3,46.31,45.97,46.13,252054.0,45.7584,45.7682,45.4322,45.5903,252054.0
2022-07-08 13:00:00,46.12,46.41,45.95,46.41,276091.0,45.5805,45.8671,45.4124,45.8671,276091.0
2022-07-08 13:30:00,46.4,46.64,46.31,46.48,161247.0,45.8572,46.0944,45.7682,45.9362,161247.0
2022-07-08 14:00:00,46.48,46.84,46.38,46.8,138054.0,45.9362,46.292,45.8374,46.2525,138054.0
2022-07-08 14:30:00,46.8,46.97,46.76,46.87,180638.0,46.2525,46.4205,46.213,46.3217,180638.0
2022-07-08 15:00:00,46.87,46.9,46.71,46.87,275277.0,46.3217,46.3513,46.1636,46.3217,275277.0
2022-07-08 15:30:00,46.88,47.04,46.74,47.0,1417864.0,46.3316,46.4897,46.1932,46.4502,1417864.0
2022-07-11 09:30:00,45.88,46.38,45.01,45.36,585238.0,45.3433,45.8374,44.4834,44.8293,585238.0
2022-07-11 10:00:00,45.35,45.63,45.17,45.37,230945.0,44.8195,45.0962,44.6416,44.8392,230945.0
2022-07-11 10:30:00,45.34,45.72,45.3,45.37,247100.0,44.8096,45.1851,44.7701,44.8392,247100.0
2022-07-11 11:00:00,45.37,45.77,45.28,45.62,247189.0,44.8392,45.2346,44.7503,45.0863,247189.0
2022-07-11 11:30:00,45.63,45.75,45.39,45.42,146211.0,45.0962,45.2148,44.859,44.8886,146211.0
2022-07-11 12:00:00,45.44,45.65,45.33,45.6,120775.0,44.9084,45.116,44.7997,45.0665,120775.0
2022-07-11 12:30:00,45.59,45.69,45.48,45.59,101970.0,45.0567,45.1555,44.9479,45.0567,101970.0
2022-07-11 13:00:00,45.62,45.94,45.58,45.9,136898.0,45.0863,45.4026,45.0468,45.363,136898.0
2022-07-11 13:30:00,45.9,46.07,45.88,45.88,152921.0,45.363,45.531,45.3433,45.3433,152921.0
2022-07-11 14:00:00,45.89,45.89,45.61,45.66,176411.0,45.3531,45.3531,45.0764,45.1258,176411.0
2022-07-11 14:30:00,45.66,45.66,45.44,45.44,153186.0,45.1258,45.1258,44.9084,44.9084,153186.0
2022-07-11 15:00:00,45.43,45.45,45.24,45.35,289937.0,44.8985,44.9183,44.7108,44.8195,289937.0
2022-07-11 15:30:00,45.34,45.49,45.06,45.25,805871.0,44.8096,44.9578,44.5329,44.7206,805871.0
2022-07-12 09:30:00,45.7,46.44,45.57,45.63,536613.0,45.1654,45.8967,45.0369,45.0962,536613.0
2022-07-12 10:00:00,45.58,45.8,45.18,45.64,335011.0,45.0468,45.2642,44.6515,45.1061,335011.0
2022-07-12 10:30:00,45.65,45.99,45.51,45.82,200821.0,45.116,45.452,44.9776,45.284,200821.0
2022-07-12 11:00:00,45.81,46.1,45.69,45.84,230872.0,45.2741,45.5607,45.1555,45.3037,230872.0
2022-07-12 11:30:00,45.85,45.99,45.62,45.96,337978.0,45.3136,45.452,45.0863,45.4223,337978.0
2022-07-12 12:00:00,45.95,46.14,45.86,46.0,246033.0,45.4124,45.6002,45.3235,45.4619,246033.0
2022-07-12 12:30:00,46.01,46.12,45.76,45.85,169026.0,45.4717,45.5805,45.2247,45.3136,169026.0
2022-07-12 13:00:00,45.85,46.03,45.61,45.76,252579.0,45.3136,45.4915,45.0764,45.2247,252579.0
2022-07-12 13:30:00,45.77,46.08,45.76,46.05,162202.0,45.2346,45.5409,45.2247,45.5113,162202.0
2022-07-12 14:00:00,46.06,46.13,45.9,45.97,209803.0,45.5212,45.5903,45.363,45.4322,209803.0
2022-07-12 14:30:00,45.97,45.99,45.7,45.73,384647.0,45.4322,45.452,45.1654,45.195,384647.0
2022-07-12 15:00:00,45.73,45.74,45.36,45.46,357501.0,45.195,45.2049,44.8293,44.9282,357501.0
2022-07-12 15:30:00,45.45,45.65,45.22,45.51,1021043.0,44.9183,45.116,44.691,44.9776,1021043.0
2022-07-13 09:30:00,44.59,45.37,44.15,45.25,603256.0,44.0684,44.8392,43.6335,44.7206,603256.0
2022-07-13 10:00:00,45.21,45.88,44.94,45.86,737104.0,44.6811,45.3433,44.4143,45.3235,737104.0
2022-07-13 10:30:00,45.8,46.63,45.71,46.36,477868.0,45.2642,46.0845,45.1753,45.8176,477868.0
2022-07-13 11:00:00,46.36,46.6,45.91,45.93,336161.0,45.8176,46.0548,45.3729,45.3927,336161.0
2022-07-13 11:30:00,45.93,46.01,45.71,45.91,224232.0,45.3927,45.4717,45.1753,45.3729,224232.0
2022-07-13 12:00:00,45.92,46.23,45.89,46.15,184781.0,45.3828,45.6892,45.3531,45.6101,184781.0
2022-07-13 12:30:00,46.14,46.33,46.11,46.32,155615.0,45.6002,45.788,45.5706,45.7781,155615.0
2022-07-13 13:00:00,46.33,46.52,46.23,46.44,224123.0,45.788,45.9758,45.6892,45.8967,224123.0
2022-07-13 13:30:00,46.42,46.56,46.25,46.52,168243.0,45.8769,46.0153,45.7089,45.9758,168243.0
2022-07-13 14:00:00,46.51,46.52,46.13,46.49,187327.0,45.9659,45.9758,45.5903,45.9461,187327.0
2022-07-13 14:30:00,46.51,46.55,46.23,46.48,163002.0,45.9659,46.0054,45.6892,45.9362,163002.0
2022-07-13 15:00:00,46.48,46.54,46.23,46.3,245836.0,45.9362,45.9955,45.6892,45.7584,245836.0
2022-07-13 15:30:00,46.3,46.35,46.08,46.13,678327.0,45.7584,45.8078,45.5409,45.5903,678327.0
2022-07-14 09:30:00,45.68,45.86,44.82,45.46,431242.0,45.1456,45.3235,44.2957,44.9282,431242.0
2022-07-14 10:00:00,45.43,45.44,44.79,45.23,307845.0,44.8985,44.9084,44.266,44.7009,307845.0
2022-07-14 10:30:00,45.22,45.53,44.99,45.25,201620.0,44.691,44.9974,44.4637,44.7206,201620.0
2022-07-14 11:00:00,45.24,45.67,45.24,45.43,244899.0,44.7108,45.1357,44.7108,44.8985,244899.0
2022-07-14 11:30:00,45.45,45.84,45.29,45.84,219024.0,44.9183,45.3037,44.7602,45.3037,219024.0
2022-07-14 12:00:00,45.84,45.89,45.54,45.55,492420.0,45.3037,45.3531,45.0072,45.0171,492420.0
2022-07-14 12:30:00,45.55,45.67,45.4,45.67,101471.0,45.0171,45.1357,44.8689,45.1357,101471.0
2022-07-14 13:00:00,45.67,45.95,45.54,45.91,177327.0,45.1357,45.4124,45.0072,45.3729,177327.0
2022-07-14 13:30:00,45.91,46.48,45.82,46.28,421793.0,45.3729,45.9362,45.284,45.7386,421793.0
2022-07-14 14:00:00,46.28,46.72,46.11,46.7,370619.0,45.7386,46.1734,45.5706,46.1537,370619.0
2022-07-14 14:30:00,46.71,47.03,46.66,46.98,581013.0,46.1636,46.4798,46.1141,46.4304,581013.0
2022-07-14 15:00:00,46.98,47.22,46.81,47.12,965705.0,46.4304,46.6676,46.2624,46.5688,965705.0
2022-07-14 15:30:00,47.11,47.23,46.9,47.12,1444793.0,46.5589,46.6775,46.3513,46.5688,1444793.0
2022-07-15 09:30:00,47.76,48.13,46.98,47.41,675917.0,47.2013,47.5669,46.4304,46.8554,675917.0
2022-07-15 10:00:00,47.41,47.8,47.03,47.75,411440.0,46.8554,47.2408,46.4798,47.1914,411440.0
2022-07-15 10:30:00,47.75,47.75,47.22,47.57,264533.0,47.1914,47.1914,46.6676,47.0135,264533.0
2022-07-15 11:00:00,47.58,47.85,47.57,47.62,405058.0,47.0234,47.2902,47.0135,47.0629,405058.0
2022-07-15 11:30:00,47.61,47.81,47.53,47.58,269656.0,47.053,47.2507,46.974,47.0234,269656.0
2022-07-15 12:00:00,47.57,47.64,47.33,47.58,207366.0,47.0135,47.0827,46.7763,47.0234,207366.0
2022-07-15 12:30:00,47.58,47.73,47.47,47.65,132306.0,47.0234,47.1716,46.9147,47.0926,132306.0
2022-07-15 13:00:00,47.66,47.67,47.53,47.65,141785.0,47.1024,47.1123,46.974,47.0926,141785.0
2022-07-15 13:30:00,47.66,47.87,47.62,47.84,272837.0,47.1024,47.31,47.0629,47.2803,272837.0
2022-07-15 14:00:00,47.85,47.98,47.79,47.97,389515.0,47.2902,47.4187,47.2309,47.4088,389515.0
2022-07-15 14:30:00,47.96,48.23,47.94,48.12,305274.0,47.3989,47.6658,47.3792,47.5571,305274.0
2022-07-15 15:00:00,48.12,48.33,48.06,48.27,387321.0,47.5571,47.7646,47.4978,47.7053,387321.0
2022-07-15 15:30:00,48.26,48.28,47.88,48.23,1060618.0,47.6954,47.7152,47.3199,47.6658,1060618.0
2022-07-18 09:30:00,49.18,49.71,48.78,49.57,1194001.0,48.6047,49.1285,48.2093,48.9901,1194001.0
2022-07-18 10:00:00,49.58,49.8,49.03,49.62,931789.0,49.0,49.2174,48.4564,49.0395,931789.0
2022-07-18 10:30:00,49.62,50.12,49.61,50.04,1098007.0,49.0395,49.5337,49.0296,49.4546,1098007.0
2022-07-18 11:00:00,50.05,50.47,49.99,50.41,867266.0,49.4645,49.8796,49.4052,49.8203,867266.0
2022-07-18 11:30:00,50.4,50.92,50.25,50.85,588706.0,49.8104,50.3243,49.6621,50.2551,588706.0
2022-07-18 12:00:00,50.86,50.88,50.39,50.43,311784.0,50.265,50.2848,49.8005,49.84,311784.0
2022-07-18 12:30:00,50.46,50.62,50.33,50.4,729954.0,49.8697,50.0278,49.7412,49.8104,729954.0
2022-07-18 13:00:00,50.4,50.46,50.11,50.14,751593.0,49.8104,49.8697,49.5238,49.5534,751593.0
2022-07-18 13:30:00,50.14,50.17,49.04,49.05,510797.0,49.5534,49.5831,48.4663,48.4762,510797.0
2022-07-18 14:00:00,49.04,49.22,48.83,49.04,299528.0,48.4663,48.6442,48.2588,48.4663,299528.0
2022-07-18 14:30:00,49.04,49.27,48.62,48.69,351467.0,48.4663,48.6936,48.0512,48.1204,351467.0
2022-07-18 15:00:00,48.66,48.91,48.62,48.72,446127.0,48.0907,48.3378,48.0512,48.15,446127.0
2022-07-18 15:30:00,48.71,48.77,48.45,48.61,1380923.0,48.1402,48.1995,47.8832,48.0413,1380923.0
2022-07-19 09:30:00,49.61,50.27,49.52,50.25,989482.0,49.0296,49.6819,48.9407,49.6621,989482.0
2022-07-19 10:00:00,50.26,50.45,49.77,50.37,625704.0,49.672,49.8598,49.1878,49.7807,625704.0
2022-07-19 10:30:00,50.38,50.68,50.27,50.67,408010.0,49.7906,50.0871,49.6819,50.0772,408010.0
2022-07-19 11:00:00,50.68,51.05,50.66,50.98,596208.0,50.0871,50.4528,50.0673,50.3836,596208.0
2022-07-19 11:30:00,50.98,51.29,50.83,50.96,502299.0,50.3836,50.69,50.2354,50.3638,502299.0
2022-07-19 12:00:00,50.96,50.97,50.67,50.86,298722.0,50.3638,50.3737,50.0772,50.265,298722.0
2022-07-19 12:30:00,50.86,51.22,50.84,51.14,330113.0,50.265,50.6208,50.2452,50.5417,330113.0
2022-07-19 13:00:00,51.14,51.41,51.11,51.37,500810.0,50.5417,50.8086,50.5121,50.769,500810.0
2022-07-19 13:30:00,51.36,51.9,51.36,51.87,661427.0,50.7592,51.2928,50.7592,51.2632,661427.0
2022-07-19 14:00:00,51.88,52.25,51.37,51.45,938580.0,51.2731,51.6387,50.769,50.8481,938580.0
2022-07-19 14:30:00,51.46,51.96,51.36,51.87,991205.0,50.858,51.3521,50.7592,51.2632,991205.0
2022-07-19 15:00:00,51.87,52.17,51.81,52.12,621694.0,51.2632,51.5597,51.2039,51.5103,621694.0
2022-07-19 15:30:00,52.12,52.34,51.85,52.08,2373996.0,51.5103,51.7277,51.2434,51.4707,2373996.0
2022-07-20 09:30:00,52.1,52.43,51.63,52.03,824780.0,51.4905,51.8166,51.026,51.4213,824780.0
2022-07-20 10:00:00,52.05,53.3,52.0,53.27,511027.0,51.4411,52.6765,51.3917,52.6468,511027.0
2022-07-20 10:30:00,53.26,53.66,53.14,53.54,591622.0,52.6369,53.0322,52.5183,52.9137,591622.0
2022-07-20 11:00:00,53.58,53.58,52.93,53.12,624434.0,52.9532,52.9532,52.3108,52.4986,624434.0
2022-07-20 11:30:00,53.12,53.54,53.05,53.5,446143.0,52.4986,52.9137,52.4294,52.8741,446143.0
2022-07-20 12:00:00,53.49,53.8,53.33,53.34,564573.0,52.8642,53.1706,52.7061,52.716,564573.0
2022-07-20 12:30:00,53.34,53.51,52.45,53.1,754735.0,52.716,52.884,51.8364,52.4788,754735.0
2022-07-20 13:00:00,53.11,53.15,52.4,52.75,459508.0,52.4887,52.5282,51.787,52.1329,459508.0
2022-07-20 13:30:00,52.73,53.07,52.7,52.89,452312.0,52.1131,52.4492,52.0835,52.2713,452312.0
2022-07-20 14:00:00,52.88,53.5,52.88,53.46,425812.0,52.2614,52.8741,52.2614,52.8346,425812.0
2022-07-20 14:30:00,53.5,53.67,53.27,53.49,387281.0,52.8741,53.0421,52.6468,52.8642,387281.0
2022-07-20 15:00:00,53.5,53.97,53.42,53.96,607824.0,52.8741,53.3386,52.7951,53.3287,607824.0
2022-07-20 15:30:00,53.97,54.04,53.53,53.69,2016661.0,53.3386,53.4078,52.9038,53.0619,2016661.0
2022-07-21 09:30:00,53.78,54.58,53.66,53.73,1157264.0,53.1508,53.9415,53.0322,53.1014,1157264.0
2022-07-21 10:00:00,53.72,54.12,52.76,52.84,700625.0,53.0915,53.4869,52.1428,52.2218,700625.0
2022-07-21 10:30:00,52.83,53.67,52.66,53.59,310644.0,52.212,53.0421,52.0439,52.9631,310644.0
2022-07-21 11:00:00,53.58,53.84,53.37,53.75,298574.0,52.9532,53.2101,52.7456,53.1212,298574.0
2022-07-21 11:30:00,53.76,54.3,53.67,54.22,400286.0,53.1311,53.6648,53.0421,53.5857,400286.0
2022-07-21 12:00:00,54.21,54.67,54.18,54.62,301820.0,53.5758,54.0304,53.5462,53.981,301820.0
2022-07-21 12:30:00,54.63,54.72,54.38,54.5,221029.0,53.9909,54.0798,53.7438,53.8624,221029.0
2022-07-21 13:00:00,54.49,54.56,54.14,54.22,242186.0,53.8525,53.9217,53.5066,53.5857,242186.0
2022-07-21 13:30:00,54.23,54.25,53.95,54.11,239155.0,53.5956,53.6153,53.3189,53.477,239155.0
2022-07-21 14:00:00,54.11,54.39,54.06,54.33,204475.0,53.477,53.7537,53.4276,53.6944,204475.0
2022-07-21 14:30:00,54.33,54.33,54.07,54.14,172309.0,53.6944,53.6944,53.4375,53.5066,172309.0
2022-07-21 15:00:00,54.14,54.36,54.03,54.27,440894.0,53.5066,53.7241,53.3979,53.6351,440894.0
2022-07-21 15:30:00,54.27,54.6,54.21,54.57,733431.0,53.6351,53.9613,53.5758,53.9316,733431.0
2022-07-22 09:30:00,54.57,54.57,52.7,52.74,919384.0,53.9316,53.9316,52.0835,52.123,919384.0
2022-07-22 10:00:00,52.75,53.06,52.26,52.69,888713.0,52.1329,52.4393,51.6486,52.0736,888713.0
2022-07-22 10:30:00,52.67,53.21,52.42,53.02,436543.0,52.0538,52.5875,51.8068,52.3997,436543.0
2022-07-22 11:00:00,53.01,53.06,52.3,52.32,318266.0,52.3899,52.4393,51.6882,51.7079,318266.0
2022-07-22 11:30:00,52.3,52.36,51.78,52.08,776870.0,51.6882,51.7475,51.1742,51.4707,776870.0
2022-07-22 12:00:00,52.07,52.19,51.59,51.74,634496.0,51.4609,51.5794,50.9865,51.1347,634496.0
2022-07-22 12:30:00,51.7,52.03,51.68,51.82,339592.0,51.0952,51.4213,51.0754,51.2138,339592.0
2022-07-22 13:00:00,51.82,51.83,51.41,51.55,192984.0,51.2138,51.2237,50.8086,50.9469,192984.0
2022-07-22 13:30:00,51.54,51.68,51.35,51.57,177225.0,50.9371,51.0754,50.7493,50.9667,177225.0
2022-07-22 14:00:00,51.58,51.62,51.38,51.48,155499.0,50.9766,51.0161,50.7789,50.8778,155499.0
2022-07-22 14:30:00,51.47,51.83,51.39,51.8,168887.0,50.8679,51.2237,50.7888,51.194,168887.0
2022-07-22 15:00:00,51.78,51.89,51.6,51.85,215467.0,51.1742,51.283,50.9963,51.2434,215467.0
2022-07-22 15:30:00,51.86,52.04,51.56,52.03,792936.0,51.2533,51.4312,50.9568,51.4213,792936.0
2022-07-25 09:30:00,51.57,51.78,50.71,51.12,528034.0,50.9667,51.1742,50.1168,50.522,528034.0
2022-07-25 10:00:00,51.12,51.22,49.75,50.21,998831.0,50.522,50.6208,49.168,49.6226,998831.0
2022-07-25 10:30:00,50.24,50.62,50.15,50.44,327223.0,49.6523,50.0278,49.5633,49.8499,327223.0
2022-07-25 11:00:00,50.41,50.55,50.09,50.51,281198.0,49.8203,49.9586,49.504,49.9191,281198.0
2022-07-25 11:30:00,50.51,50.75,50.46,50.51,359427.0,49.9191,50.1563,49.8697,49.9191,359427.0
2022-07-25 12:00:00,50.51,50.61,50.32,50.61,199065.0,49.9191,50.0179,49.7313,50.0179,199065.0
2022-07-25 12:30:00,50.59,50.87,50.55,50.71,244208.0,49.9982,50.2749,49.9586,50.1168,244208.0
2022-07-25 13:00:00,50.71,50.84,50.47,50.49,134643.0,50.1168,50.2452,49.8796,49.8993,134643.0
2022-07-25 13:30:00,50.48,50.67,50.35,50.36,143730.0,49.8895,50.0772,49.761,49.7709,143730.0
2022-07-25 14:00:00,50.36,50.38,50.21,50.38,99855.0,49.7709,49.7906,49.6226,49.7906,99855.0
2022-07-25 14:30:00,50.37,50.55,50.31,50.33,111068.0,49.7807,49.9586,49.7214,49.7412,111068.0
2022-07-25 15:00:00,50.34,50.43,50.12,50.28,188584.0,49.7511,49.84,49.5337,49.6918,188584.0
2022-07-25 15:30:00,50.28,50.74,50.09,50.72,1075894.0,49.6918,50.1464,49.504,50.1266,1075894.0
2022-07-26 09:30:00,50.5,50.97,49.88,50.54,484411.0,49.9092,50.3737,49.2965,49.9487,484411.0
2022-07-26 10:00:00,50.52,50.62,49.71,49.76,291284.0,49.929,50.0278,49.1285,49.1779,291284.0
2022-07-26 10:30:00,49.75,50.14,49.5,50.08,806239.0,49.168,49.5534,48.9209,49.4941,806239.0
2022-07-26 11:00:00,50.07,50.18,49.75,49.77,219257.0,49.4842,49.593,49.168,49.1878,219257.0
2022-07-26 11:30:00,49.75,49.81,49.48,49.54,166616.0,49.168,49.2273,48.9011,48.9604,166616.0
2022-07-26 12:00:00,49.52,49.7,49.44,49.68,306770.0,48.9407,49.1186,48.8616,49.0988,306770.0
2022-07-26 12:30:00,49.69,49.72,49.41,49.6,310999.0,49.1087,49.1383,48.832,49.0197,310999.0
2022-07-26 13:00:00,49.59,49.68,49.42,49.46,392342.0,49.0099,49.0988,48.8419,48.8814,392342.0
2022-07-26 13:30:00,49.46,49.46,49.27,49.32,354513.0,48.8814,48.8814,48.6936,48.743,354513.0
2022-07-26 14:00:00,49.33,49.63,49.05,49.05,324879.0,48.7529,49.0494,48.4762,48.4762,324879.0
2022-07-26 14:30:00,49.06,49.2,48.97,49.19,363263.0,48.4861,48.6244,48.3971,48.6145,363263.0
2022-07-26 15:00:00,49.18,49.42,49.02,49.26,338462.0,48.6047,48.8419,48.4465,48.6837,338462.0
2022-07-26 15:30:00,49.26,49.59,49.21,49.47,812192.0,48.6837,49.0099,48.6343,48.8913,812192.0
2022-07-27 09:30:00,51.25,51.61,50.71,51.41,684447.0,50.6504,51.0062,50.1168,50.8086,684447.0
2022-07-27 10:00:00,51.42,51.81,51.18,51.76,545225.0,50.8185,51.2039,50.5813,51.1545,545225.0
2022-07-27 10:30:00,51.78,52.13,51.63,52.11,631312.0,51.1742,51.5201,51.026,51.5004,631312.0
2022-07-27 11:00:00,52.13,52.28,52.11,52.24,585626.0,51.5201,51.6684,51.5004,51.6289,585626.0
2022-07-27 11:30:00,52.25,52.28,51.71,51.85,403433.0,51.6387,51.6684,51.1051,51.2434,403433.0
2022-07-27 12:00:00,51.86,52.13,51.77,51.97,381374.0,51.2533,51.5201,51.1644,51.362,381374.0
2022-07-27 12:30:00,51.94,51.97,51.62,51.63,141042.0,51.3324,51.362,51.0161,51.026,141042.0
2022-07-27 13:00:00,51.63,51.82,51.43,51.71,173488.0,51.026,51.2138,50.8283,51.1051,173488.0
2022-07-27 13:30:00,51.72,51.8,51.55,51.64,125736.0,51.1149,51.194,50.9469,51.0359,125736.0
2022-07-27 14:00:00,51.7,52.07,51.54,51.79,323237.0,51.0952,51.4609,50.9371,51.1841,323237.0
2022-07-27 14:30:00,51.78,52.97,51.58,52.77,558777.0,51.1742,52.3503,50.9766,52.1527,558777.0
2022-07-27 15:00:00,52.81,53.43,52.63,53.43,626156.0,52.1922,52.8049,52.0143,52.8049,626156.0
2022-07-27 15:30:00,53.47,53.58,52.94,52.99,1842803.0,52.8445,52.9532,52.3207,52.3701,1842803.0
2022-07-28 09:30:00,53.48,53.87,52.36,52.74,693171.0,52.8544,53.2398,51.7475,52.123,693171.0
2022-07-28 10:00:00,52.78,53.08,52.28,52.4,349731.0,52.1625,52.459,51.6684,51.787,349731.0
2022-07-28 10:30:00,52.38,53.28,52.22,53.2,284840.0,51.7672,52.6567,51.6091,52.5776,284840.0
2022-07-28 11:00:00,53.22,53.75,53.14,53.73,250668.0,52.5974,53.1212,52.5183,53.1014,250668.0
2022-07-28 11:30:00,53.74,53.85,53.53,53.7,466169.0,53.1113,53.22,52.9038,53.0718,466169.0
2022-07-28 12:00:00,53.72,53.74,53.26,53.46,192126.0,53.0915,53.1113,52.6369,52.8346,192126.0
2022-07-28 12:30:00,53.47,53.52,53.27,53.27,136980.0,52.8445,52.8939,52.6468,52.6468,136980.0
2022-07-28 13:00:00,53.27,53.47,53.14,53.41,107450.0,52.6468,52.8445,52.5183,52.7852,107450.0
2022-07-28 13:30:00,53.4,53.85,53.39,53.8,164337.0,52.7753,53.22,52.7654,53.1706,164337.0
2022-07-28 14:00:00,53.8,53.81,53.47,53.6,236740.0,53.1706,53.1805,52.8445,52.973,236740.0
2022-07-28 14:30:00,53.59,53.75,53.45,53.74,129090.0,52.9631,53.1212,52.8247,53.1113,129090.0
2022-07-28 15:00:00,53.75,54.09,53.69,54.05,277724.0,53.1212,53.4572,53.0619,53.4177,277724.0
2022-07-28 15:30:00,54.06,54.07,53.65,53.76,657002.0,53.4276,53.4375,53.0224,53.1311,657002.0
2022-07-29 09:30:00,53.64,54.73,53.22,54.33,753678.0,53.0125,54.0897,52.5974,53.6944,753678.0
2022-07-29 10:00:00,54.33,54.71,54.19,54.31,434877.0,53.6944,54.07,53.556,53.6746,434877.0
2022-07-29 10:30:00,54.31,54.75,54.01,54.34,484358.0,53.6746,54.1095,53.3782,53.7043,484358.0
2022-07-29 11:00:00,54.34,54.63,53.95,54.11,350950.0,53.7043,53.9909,53.3189,53.477,350950.0
2022-07-29 11:30:00,54.1,54.43,54.01,54.3,198950.0,53.4671,53.7932,53.3782,53.6648,198950.0
2022-07-29 12:00:00,54.3,54.58,54.27,54.42,162261.0,53.6648,53.9415,53.6351,53.7834,162261.0
2022-07-29 12:30:00,54.41,54.82,54.32,54.78,263534.0,53.7735,54.1787,53.6845,54.1391,263534.0
2022-07-29 13:00:00,54.78,55.25,54.7,55.23,503042.0,54.1391,54.6036,54.0601,54.5839,503042.0
2022-07-29 13:30:00,55.22,55.4,55.12,55.2,306196.0,54.574,54.7519,54.4752,54.5542,306196.0
2022-07-29 14:00:00,55.2,55.43,55.13,55.43,271545.0,54.5542,54.7815,54.4851,54.7815,271545.0
2022-07-29 14:30:00,55.43,55.62,55.41,55.47,303890.0,54.7815,54.9693,54.7618,54.8211,303890.0
2022-07-29 15:00:00,55.47,55.62,55.38,55.44,321528.0,54.8211,54.9693,54.7321,54.7914,321528.0
2022-07-29 15:30:00,55.44,55.76,55.36,55.68,1691074.0,54.7914,55.1077,54.7124,55.0286,1691074.0
2022-08-01 09:30:00,54.98,55.16,53.97,54.94,742902.0,54.3368,54.5147,53.3386,54.2973,742902.0
2022-08-01 10:00:00,54.95,55.79,54.82,55.1,533863.0,54.3072,55.1373,54.1787,54.4554,533863.0
2022-08-01 10:30:00,55.11,55.83,55.11,55.81,422157.0,54.4653,55.1769,54.4653,55.1571,422157.0
2022-08-01 11:00:00,55.82,55.87,55.28,55.34,394199.0,55.167,55.2164,54.6333,54.6926,394199.0
2022-08-01 11:30:00,55.35,55.35,54.88,55.22,236234.0,54.7025,54.7025,54.238,54.574,236234.0
2022-08-01 12:00:00,55.23,55.3,54.77,55.14,351155.0,54.5839,54.6531,54.1293,54.4949,351155.0
2022-08-01 12:30:00,55.14,55.29,54.95,55.03,159477.0,54.4949,54.6432,54.3072,54.3862,159477.0
2022-08-01 13:00:00,55.03,55.04,54.66,54.73,179375.0,54.3862,54.3961,54.0206,54.0897,179375.0
2022-08-01 13:30:00,54.73,54.88,54.53,54.87,317920.0,54.0897,54.238,53.8921,54.2281,317920.0
2022-08-01 14:00:00,54.86,55.2,54.71,55.18,196362.0,54.2182,54.5542,54.07,54.5345,196362.0
2022-08-01 14:30:00,55.17,55.53,55.09,55.44,244928.0,54.5246,54.8804,54.4455,54.7914,244928.0
2022-08-01 15:00:00,55.44,55.5,55.09,55.13,276488.0,54.7914,54.8507,54.4455,54.4851,276488.0
2022-08-01 15:30:00,55.12,55.46,55.07,55.34,771405.0,54.4752,54.8112,54.4258,54.6926,771405.0
2022-08-02 09:30:00,54.57,55.51,54.56,55.15,379875.0,53.9316,54.8606,53.9217,54.5048,379875.0
2022-08-02 10:00:00,55.12,55.21,54.51,55.11,230604.0,54.4752,54.5641,53.8723,54.4653,230604.0
2022-08-02 10:30:00,55.16,55.83,54.94,55.66,287716.0,54.5147,55.1769,54.2973,55.0089,287716.0
2022-08-02 11:00:00,55.65,55.82,55.43,55.76,191112.0,54.999,55.167,54.7815,55.1077,191112.0
2022-08-02 11:30:00,55.78,56.12,55.49,56.01,263555.0,55.1274,55.4635,54.8408,55.3548,263555.0
2022-08-02 12:00:00,56.02,56.8,55.94,56.7,293702.0,55.3646,56.1355,55.2856,56.0367,293702.0
2022-08-02 12:30:00,56.71,56.9,56.59,56.67,239818.0,56.0466,56.2343,55.928,56.007,239818.0
2022-08-02 13:00:00,56.68,56.69,56.1,56.18,228581.0,56.0169,56.0268,55.4437,55.5228,228581.0
2022-08-02 13:30:00,56.17,56.17,55.46,55.83,216820.0,55.5129,55.5129,54.8112,55.1769,216820.0
2022-08-02 14:00:00,55.82,56.26,55.67,56.24,158530.0,55.167,55.6018,55.0187,55.5821,158530.0
2022-08-02 14:30:00,56.25,56.39,56.04,56.11,159702.0,55.5919,55.7303,55.3844,55.4536,159702.0
2022-08-02 15:00:00,56.14,56.22,55.69,56.02,180874.0,55.4832,55.5623,55.0385,55.3646,180874.0
2022-08-02 15:30:00,56.0,56.15,55.68,55.73,546759.0,55.3449,55.4931,55.0286,55.078,546759.0
2022-08-03 09:30:00,55.57,56.57,55.55,56.5,520109.0,54.9199,55.9082,54.9001,55.839,520109.0
2022-08-03 10:00:00,56.47,56.88,56.09,56.86,404400.0,55.8094,56.2146,55.4338,56.1948,404400.0
2022-08-03 10:30:00,56.85,56.94,56.41,56.68,434608.0,56.1849,56.2739,55.7501,56.0169,434608.0
2022-08-03 11:00:00,56.7,57.17,56.6,57.1,397415.0,56.0367,56.5012,55.9379,56.432,397415.0
2022-08-03 11:30:00,57.11,57.37,56.96,57.36,286542.0,56.4419,56.6988,56.2936,56.689,286542.0
2022-08-03 12:00:00,57.35,57.35,56.99,57.2,158583.0,56.6791,56.6791,56.3233,56.5308,158583.0
2022-08-03 12:30:00,57.21,57.67,57.19,57.51,249550.0,56.5407,56.9953,56.521,56.8372,249550.0
2022-08-03 13:00:00,57.51,57.99,57.49,57.97,393423.0,56.8372,57.3116,56.8174,57.2918,393423.0
2022-08-03 13:30:00,57.96,58.04,57.64,57.84,663161.0,57.2819,57.361,56.9657,57.1633,663161.0
2022-08-03 14:00:00,57.84,58.16,57.65,58.02,386093.0,57.1633,57.4796,56.9756,57.3412,386093.0
2022-08-03 14:30:00,58.02,58.23,57.96,58.13,318690.0,57.3412,57.5488,57.2819,57.45,318690.0
2022-08-03 15:00:00,58.13,58.25,57.82,57.86,543091.0,57.45,57.5686,57.1436,57.1831,543091.0
2022-08-03 15:30:00,57.84,58.43,57.78,58.21,1800025.0,57.1633,57.7464,57.1041,57.529,1800025.0
2022-08-04 09:30:00,58.09,58.39,57.39,57.9,828958.0,57.4104,57.7069,56.7186,57.2226,828958.0
2022-08-04 10:00:00,57.9,58.43,57.34,57.59,572040.0,57.2226,57.7464,56.6692,56.9163,572040.0
2022-08-04 10:30:00,57.59,57.61,56.81,57.03,700864.0,56.9163,56.936,56.1454,56.3628,700864.0
2022-08-04 11:00:00,57.02,57.16,56.59,56.8,666429.0,56.3529,56.4913,55.928,56.1355,666429.0
2022-08-04 11:30:00,56.81,57.29,56.75,57.17,582679.0,56.1454,56.6198,56.0861,56.5012,582679.0
2022-08-04 12:00:00,57.17,57.27,56.72,57.23,540066.0,56.5012,56.6,56.0565,56.5605,540066.0
2022-08-04 12:30:00,57.22,57.23,56.84,56.89,412650.0,56.5506,56.5605,56.175,56.2245,412650.0
2022-08-04 13:00:00,56.87,57.31,56.87,57.2,302975.0,56.2047,56.6395,56.2047,56.5308,302975.0
2022-08-04 13:30:00,57.19,57.35,57.15,57.23,197965.0,56.521,56.6791,56.4814,56.5605,197965.0
2022-08-04 14:00:00,57.23,57.34,57.01,57.3,196704.0,56.5605,56.6692,56.3431,56.6297,196704.0
2022-08-04 14:30:00,57.31,57.43,57.11,57.32,247177.0,56.6395,56.7581,56.4419,56.6494,247177.0
2022-08-04 15:00:00,57.32,57.5,57.23,57.28,369091.0,56.6494,56.8273,56.5605,56.6099,369091.0
2022-08-04 15:30:00,57.29,57.43,56.95,57.36,1126624.0,56.6198,56.7581,56.2838,56.689,1126624.0
2022-08-05 09:30:00,56.16,56.99,56.01,56.77,701914.0,55.503,56.3233,55.3548,56.1059,701914.0
2022-08-05 10:00:00,56.78,57.6,56.61,57.32,972028.0,56.1157,56.9262,55.9477,56.6494,972028.0
2022-08-05 10:30:00,57.35,57.36,56.94,56.95,529323.0,56.6791,56.689,56.2739,56.2838,529323.0
2022-08-05 11:00:00,56.94,56.98,56.11,56.12,408937.0,56.2739,56.3134,55.4536,55.4635,408937.0
2022-08-05 11:30:00,56.13,56.53,56.11,56.41,265143.0,55.4734,55.8687,55.4536,55.7501,265143.0
2022-08-05 12:00:00,56.41,56.89,56.4,56.88,287289.0,55.7501,56.2245,55.7402,56.2146,287289.0
2022-08-05 12:30:00,56.9,57.05,56.49,57.04,248413.0,56.2343,56.3826,55.8291,56.3727,248413.0
2022-08-05 13:00:00,57.04,57.13,56.91,57.01,284965.0,56.3727,56.4617,56.2442,56.3431,284965.0
2022-08-05 13:30:00,57.02,57.2,56.65,56.72,236280.0,56.3529,56.5308,55.9873,56.0565,236280.0
2022-08-05 14:00:00,56.72,56.85,56.54,56.56,296361.0,56.0565,56.1849,55.8786,55.8983,296361.0
2022-08-05 14:30:00,56.57,56.8,56.45,56.6,198190.0,55.9082,56.1355,55.7896,55.9379,198190.0
2022-08-05 15:00:00,56.59,56.86,56.55,56.79,280618.0,55.928,56.1948,55.8884,56.1256,280618.0
2022-08-05 15:30:00,56.79,57.0,56.71,56.92,768771.0,56.1256,56.3332,56.0466,56.2541,768771.0
2022-08-08 09:30:00,55.61,56.5,55.06,55.63,1387422.0,54.9594,55.839,54.4159,54.9792,1387422.0
2022-08-08 10:00:00,55.66,56.39,55.05,55.11,932940.0,55.0089,55.7303,54.406,54.4653,932940.0
2022-08-08 10:30:00,55.12,55.44,54.56,54.6,913620.0,54.4752,54.7914,53.9217,53.9613,913620.0
2022-08-08 11:00:00,54.6,54.84,54.11,54.18,843669.0,53.9613,54.1984,53.477,53.5462,843669.0
2022-08-08 11:30:00,54.18,54.41,53.3,54.23,1430868.0,53.5462,53.7735,52.6765,53.5956,1430868.0
2022-08-08 12:00:00,54.22,54.71,53.72,53.86,593987.0,53.5857,54.07,53.0915,53.2299,593987.0
2022-08-08 12:30:00,53.86,54.59,53.84,54.44,419849.0,53.2299,53.9514,53.2101,53.8031,419849.0
2022-08-08 13:00:00,54.43,54.79,54.33,54.43,256725.0,53.7932,54.149,53.6944,53.7932,256725.0
2022-08-08 13:30:00,54.43,54.66,54.32,54.61,280386.0,53.7932,54.0206,53.6845,53.9711,280386.0
2022-08-08 14:00:00,54.6,54.63,54.2,54.48,395584.0,53.9613,53.9909,53.5659,53.8427,395584.0
2022-08-08 14:30:00,54.47,54.63,54.34,54.6,444498.0,53.8328,53.9909,53.7043,53.9613,444498.0
2022-08-08 15:00:00,54.6,54.98,54.56,54.92,547024.0,53.9613,54.3368,53.9217,54.2775,547024.0
2022-08-08 15:30:00,54.9,55.63,54.81,55.6,1671523.0,54.2577,54.9792,54.1688,54.9496,1671523.0
2022-08-09 09:30:00,54.18,54.18,52.33,52.39,1711233.0,53.5462,53.5462,51.7178,51.7771,1711233.0
2022-08-09 10:00:00,52.39,52.48,51.73,52.2,1183414.0,51.7771,51.8661,51.1248,51.5893,1183414.0
2022-08-09 10:30:00,52.19,52.22,51.78,51.95,710265.0,51.5794,51.6091,51.1742,51.3423,710265.0
2022-08-09 11:00:00,51.96,51.96,51.36,51.66,828902.0,51.3521,51.3521,50.7592,51.0556,828902.0
2022-08-09 11:30:00,51.68,51.83,50.9,51.09,628028.0,51.0754,51.2237,50.3045,50.4923,628028.0
2022-08-09 12:00:00,51.09,51.16,50.46,50.5,904769.0,50.4923,50.5615,49.8697,49.9092,904769.0
2022-08-09 12:30:00,50.5,50.9,50.42,50.86,907453.0,49.9092,50.3045,49.8302,50.265,907453.0
2022-08-09 13:00:00,50.85,51.12,50.8,50.98,474577.0,50.2551,50.522,50.2057,50.3836,474577.0
2022-08-09 13:30:00,50.98,51.03,50.72,50.98,386520.0,50.3836,50.433,50.1266,50.3836,386520.0
2022-08-09 14:00:00,50.98,51.08,50.5,50.63,574422.0,50.3836,50.4824,49.9092,50.0377,574422.0
2022-08-09 14:30:00,50.63,51.36,50.61,51.22,905146.0,50.0377,50.7592,50.0179,50.6208,905146.0
2022-08-09 15:00:00,51.22,51.46,51.08,51.31,824619.0,50.6208,50.858,50.4824,50.7097,824619.0
2022-08-09 15:30:00,51.32,51.47,51.17,51.27,2030561.0,50.7196,50.8679,50.5714,50.6702,2030561.0
2022-08-10 09:30:00,53.4,53.54,52.38,52.84,1435622.0,52.7753,52.9137,51.7672,52.2218,1435622.0
2022-08-10 10:00:00,52.85,53.33,52.79,53.19,767131.0,52.2317,52.7061,52.1724,52.5677,767131.0
2022-08-10 10:30:00,53.19,53.86,53.1,53.83,568473.0,52.5677,53.2299,52.4788,53.2003,568473.0
2022-08-10 11:00:00,53.85,54.67,53.81,54.64,749958.0,53.22,54.0304,53.1805,54.0008,749958.0
2022-08-10 11:30:00,54.63,55.16,54.61,55.14,847796.0,53.9909,54.5147,53.9711,54.4949,847796.0
2022-08-10 12:00:00,55.13,55.29,54.76,55.01,757594.0,54.4851,54.6432,54.1194,54.3665,757594.0
2022-08-10 12:30:00,55.01,55.09,54.85,55.02,430954.0,54.3665,54.4455,54.2083,54.3763,430954.0
2022-08-10 13:00:00,55.01,55.02,54.64,54.83,296833.0,54.3665,54.3763,54.0008,54.1886,296833.0
2022-08-10 13:30:00,54.82,55.35,54.72,55.18,382322.0,54.1787,54.7025,54.0798,54.5345,382322.0
2022-08-10 14:00:00,55.19,55.25,54.87,54.97,310141.0,54.5444,54.6036,54.2281,54.3269,310141.0
2022-08-10 14:30:00,54.97,55.15,54.7,54.79,430597.0,54.3269,54.5048,54.0601,54.149,430597.0
2022-08-10 15:00:00,54.78,55.02,54.63,54.95,578319.0,54.1391,54.3763,53.9909,54.3072,578319.0
2022-08-10 15:30:00,54.96,55.11,54.77,54.99,1814814.0,54.317,54.4653,54.1293,54.3467,1814814.0
2022-08-11 09:30:00,55.8,56.25,54.87,55.65,990992.0,55.1472,55.5919,54.2281,54.999,990992.0
2022-08-11 10:00:00,55.65,56.64,55.65,56.17,609782.0,54.999,55.9774,54.999,55.5129,609782.0
2022-08-11 10:30:00,56.12,56.26,55.28,55.48,611036.0,55.4635,55.6018,54.6333,54.831,611036.0
2022-08-11 11:00:00,55.49,55.58,54.62,54.95,423688.0,54.8408,54.9298,53.981,54.3072,423688.0
2022-08-11 11:30:00,54.96,55.09,54.33,54.48,331554.0,54.317,54.4455,53.6944,53.8427,331554.0
2022-08-11 12:00:00,54.49,54.65,54.08,54.25,563885.0,53.8525,54.0107,53.4473,53.6153,563885.0
2022-08-11 12:30:00,54.25,54.8,54.25,54.79,212660.0,53.6153,54.1589,53.6153,54.149,212660.0
2022-08-11 13:00:00,54.79,54.81,54.49,54.64,174552.0,54.149,54.1688,53.8525,54.0008,174552.0
2022-08-11 13:30:00,54.63,54.67,54.31,54.38,192873.0,53.9909,54.0304,53.6746,53.7438,192873.0
2022-08-11 14:00:00,54.39,54.39,54.03,54.3,185673.0,53.7537,53.7537,53.3979,53.6648,185673.0
2022-08-11 14:30:00,54.29,54.29,53.92,54.13,295471.0,53.6549,53.6549,53.2892,53.4968,295471.0
2022-08-11 15:00:00,54.13,54.16,53.76,53.97,361523.0,53.4968,53.5264,53.1311,53.3386,361523.0
2022-08-11 15:30:00,53.97,54.02,53.58,53.72,1283794.0,53.3386,53.388,52.9532,53.0915,1283794.0
2022-08-12 09:30:00,54.66,55.44,54.18,55.04,518086.0,54.0206,54.7914,53.5462,54.3961,518086.0
2022-08-12 10:00:00,55.03,55.35,54.65,55.22,376349.0,54.3862,54.7025,54.0107,54.574,376349.0
2022-08-12 10:30:00,55.21,55.21,54.41,54.8,480183.0,54.5641,54.5641,53.7735,54.1589,480183.0
2022-08-12 11:00:00,54.81,55.29,54.75,55.09,346822.0,54.1688,54.6432,54.1095,54.4455,346822.0
2022-08-12 11:30:00,55.1,55.19,54.74,54.76,333086.0,54.4554,54.5444,54.0996,54.1194,333086.0
2022-08-12 12:00:00,54.77,55.29,54.74,55.27,195180.0,54.1293,54.6432,54.0996,54.6234,195180.0
2022-08-12 12:30:00,55.27,55.27,54.92,55.01,162976.0,54.6234,54.6234,54.2775,54.3665,162976.0
2022-08-12 13:00:00,54.98,55.29,54.94,55.16,175564.0,54.3368,54.6432,54.2973,54.5147,175564.0
2022-08-12 13:30:00,55.18,55.35,55.1,55.26,217866.0,54.5345,54.7025,54.4554,54.6135,217866.0
2022-08-12 14:00:00,55.26,55.32,55.11,55.21,213682.0,54.6135,54.6728,54.4653,54.5641,213682.0
2022-08-12 14:30:00,55.21,55.59,55.2,55.41,290605.0,54.5641,54.9397,54.5542,54.7618,290605.0
2022-08-12 15:00:00,55.4,55.5,55.24,55.48,380987.0,54.7519,54.8507,54.5938,54.831,380987.0
2022-08-12 15:30:00,55.48,55.53,55.2,55.35,857683.0,54.831,54.8804,54.5542,54.7025,857683.0
2022-08-15 09:30:00,54.88,55.87,54.72,55.47,476662.0,54.238,55.2164,54.0798,54.8211,476662.0
2022-08-15 10:00:00,55.42,55.49,54.59,54.71,393520.0,54.7717,54.8408,53.9514,54.07,393520.0
2022-08-15 10:30:00,54.71,54.88,54.48,54.72,301608.0,54.07,54.238,53.8427,54.0798,301608.0
2022-08-15 11:00:00,54.73,54.86,54.42,54.86,248346.0,54.0897,54.2182,53.7834,54.2182,248346.0
2022-08-15 11:30:00,54.85,55.28,54.85,55.27,130512.0,54.2083,54.6333,54.2083,54.6234,130512.0
2022-08-15 12:00:00,55.26,55.31,55.09,55.28,108097.0,54.6135,54.6629,54.4455,54.6333,108097.0
2022-08-15 12:30:00,55.27,55.37,55.04,55.33,135821.0,54.6234,54.7222,54.3961,54.6827,135821.0
2022-08-15 13:00:00,55.33,55.6,55.23,55.55,138275.0,54.6827,54.9496,54.5839,54.9001,138275.0
2022-08-15 13:30:00,55.54,55.62,55.3,55.41,132832.0,54.8903,54.9693,54.6531,54.7618,132832.0
2022-08-15 14:00:00,55.4,55.45,55.12,55.19,183017.0,54.7519,54.8013,54.4752,54.5444,183017.0
2022-08-15 14:30:00,55.2,55.49,55.2,55.48,154206.0,54.5542,54.8408,54.5542,54.831,154206.0
2022-08-15 15:00:00,55.48,55.8,55.47,55.69,188686.0,54.831,55.1472,54.8211,55.0385,188686.0
2022-08-15 15:30:00,55.69,55.73,55.41,55.48,611578.0,55.0385,55.078,54.7618,54.831,611578.0
2022-08-16 09:30:00,55.24,55.36,54.05,54.37,613162.0,54.5938,54.7124,53.4177,53.7339,613162.0
2022-08-16 10:00:00,54.37,54.51,54.08,54.16,304591.0,53.7339,53.8723,53.4473,53.5264,304591.0
2022-08-16 10:30:00,54.14,54.49,53.7,54.17,301961.0,53.5066,53.8525,53.0718,53.5363,301961.0
2022-08-16 11:00:00,54.15,54.62,54.1,54.61,220210.0,53.5165,53.981,53.4671,53.9711,220210.0
2022-08-16 11:30:00,54.6,54.87,54.59,54.87,280592.0,53.9613,54.2281,53.9514,54.2281,280592.0
2022-08-16 12:00:00,54.87,54.91,54.62,54.64,175940.0,54.2281,54.2676,53.981,54.0008,175940.0
2022-08-16 12:30:00,54.63,54.73,54.46,54.58,154928.0,53.9909,54.0897,53.8229,53.9415,154928.0
2022-08-16 13:00:00,54.58,54.67,54.5,54.51,137324.0,53.9415,54.0304,53.8624,53.8723,137324.0
2022-08-16 13:30:00,54.52,54.82,54.47,54.69,226803.0,53.8822,54.1787,53.8328,54.0502,226803.0
2022-08-16 14:00:00,54.7,55.06,54.68,54.87,196521.0,54.0601,54.4159,54.0403,54.2281,196521.0
2022-08-16 14:30:00,54.85,54.89,53.88,54.3,368380.0,54.2083,54.2479,53.2497,53.6648,368380.0
2022-08-16 15:00:00,54.29,54.42,54.09,54.4,225141.0,53.6549,53.7834,53.4572,53.7636,225141.0
2022-08-16 15:30:00,54.4,54.65,54.32,54.35,662769.0,53.7636,54.0107,53.6845,53.7142,662769.0
2022-08-17 09:30:00,53.54,53.63,52.66,53.06,642427.0,52.9137,53.0026,52.0439,52.4393,642427.0
2022-08-17 10:00:00,53.06,53.38,52.2,52.44,792338.0,52.4393,52.7555,51.5893,51.8265,792338.0
2022-08-17 10:30:00,52.42,52.45,51.83,51.87,738111.0,51.8068,51.8364,51.2237,51.2632,738111.0
2022-08-17 11:00:00,51.89,52.14,51.73,51.97,485526.0,51.283,51.53,51.1248,51.362,485526.0
2022-08-17 11:30:00,51.98,52.13,51.64,51.72,293756.0,51.3719,51.5201,51.0359,51.1149,293756.0
2022-08-17 12:00:00,51.73,52.19,51.73,52.15,291923.0,51.1248,51.5794,51.1248,51.5399,291923.0
2022-08-17 12:30:00,52.16,52.35,52.13,52.21,206348.0,51.5498,51.7376,51.5201,51.5992,206348.0
2022-08-17 13:00:00,52.22,52.32,52.03,52.32,249910.0,51.6091,51.7079,51.4213,51.7079,249910.0
2022-08-17 13:30:00,52.32,52.43,52.18,52.32,227340.0,51.7079,51.8166,51.5696,51.7079,227340.0
2022-08-17 14:00:00,52.31,53.1,52.28,53.06,643779.0,51.698,52.4788,51.6684,52.4393,643779.0
2022-08-17 14:30:00,53.07,53.21,52.86,52.97,481211.0,52.4492,52.5875,52.2416,52.3503,481211.0
2022-08-17 15:00:00,52.96,53.23,52.57,52.9,498758.0,52.3404,52.6073,51.955,52.2811,498758.0
2022-08-17 15:30:00,52.89,52.9,52.59,52.64,1240152.0,52.2713,52.2811,51.9748,52.0242,1240152.0
2022-08-18 09:30:00,52.98,54.35,52.66,54.06,910417.0,52.3602,53.7142,52.0439,53.4276,910417.0
2022-08-18 10:00:00,54.07,54.58,53.68,54.47,585019.0,53.4375,53.9415,53.052,53.8328,585019.0
2022-08-18 10:30:00,54.46,55.64,54.44,55.53,729471.0,53.8229,54.9891,53.8031,54.8804,729471.0
2022-08-18 11:00:00,55.54,55.62,55.18,55.36,462144.0,54.8903,54.9693,54.5345,54.7124,462144.0
2022-08-18 11:30:00,55.37,55.77,55.31,55.51,385797.0,54.7222,55.1176,54.6629,54.8606,385797.0
2022-08-18 12:00:00,55.51,55.69,55.21,55.29,342556.0,54.8606,55.0385,54.5641,54.6432,342556.0
2022-08-18 12:30:00,55.29,55.35,54.8,55.12,271724.0,54.6432,54.7025,54.1589,54.4752,271724.0
2022-08-18 13:00:00,55.13,55.4,55.01,55.29,176957.0,54.4851,54.7519,54.3665,54.6432,176957.0
2022-08-18 13:30:00,55.29,55.43,55.2,55.22,156637.0,54.6432,54.7815,54.5542,54.574,156637.0
2022-08-18 14:00:00,55.22,55.22,54.89,54.94,228984.0,54.574,54.574,54.2479,54.2973,228984.0
2022-08-18 14:30:00,54.94,54.94,54.64,54.88,400351.0,54.2973,54.2973,54.0008,54.238,400351.0
2022-08-18 15:00:00,54.85,55.01,54.69,54.98,316171.0,54.2083,54.3665,54.0502,54.3368,316171.0
2022-08-18 15:30:00,54.98,55.04,54.49,54.54,1247945.0,54.3368,54.3961,53.8525,53.902,1247945.0
2022-08-19 09:30:00,53.46,54.03,52.78,52.9,884266.0,52.8346,53.3979,52.1625,52.2811,884266.0
2022-08-19 10:00:00,52.88,53.21,52.72,52.99,365279.0,52.2614,52.5875,52.1032,52.3701,365279.0
2022-08-19 10:30:00,53.0,53.25,52.58,52.61,453292.0,52.38,52.627,51.9649,51.9945,453292.0
2022-08-19 11:00:00,52.6,53.1,52.59,52.97,308145.0,51.9846,52.4788,51.9748,52.3503,308145.0
2022-08-19 11:30:00,52.97,53.2,52.86,53.06,281817.0,52.3503,52.5776,52.2416,52.4393,281817.0
2022-08-19 12:00:00,53.06,53.32,52.95,53.07,323379.0,52.4393,52.6962,52.3306,52.4492,323379.0
2022-08-19 12:30:00,53.08,53.26,53.02,53.18,139249.0,52.459,52.6369,52.3997,52.5579,139249.0
2022-08-19 13:00:00,53.18,53.25,52.68,52.69,238131.0,52.5579,52.627,52.0637,52.0736,238131.0
2022-08-19 13:30:00,52.68,52.98,52.59,52.97,198210.0,52.0637,52.3602,51.9748,52.3503,198210.0
2022-08-19 14:00:00,52.96,53.03,52.82,52.92,194207.0,52.3404,52.4096,52.2021,52.3009,194207.0
2022-08-19 14:30:00,52.92,53.05,52.83,52.93,149787.0,52.3009,52.4294,52.212,52.3108,149787.0
2022-08-19 15:00:00,52.93,53.11,52.79,53.1,249026.0,52.3108,52.4887,52.1724,52.4788,249026.0
2022-08-19 15:30:00,53.1,53.35,53.05,53.13,1113924.0,52.4788,52.7259,52.4294,52.5084,1113924.0
2022-08-22 09:30:00,51.39,52.25,51.05,51.91,813935.0,50.7888,51.6387,50.4528,51.3027,813935.0
2022-08-22 10:00:00,51.91,52.0,51.5,51.59,318163.0,51.3027,51.3917,50.8975,50.9865,318163.0
2022-08-22 10:30:00,51.58,51.76,51.36,51.41,334209.0,50.9766,51.1545,50.7592,50.8086,334209.0
2022-08-22 11:00:00,51.42,51.46,51.17,51.3,279749.0,50.8185,50.858,50.5714,50.6999,279749.0
2022-08-22 11:30:00,51.28,51.7,51.24,51.63,200696.0,50.6801,51.0952,50.6406,51.026,200696.0
2022-08-22 12:00:00,51.63,51.78,51.43,51.59,220660.0,51.026,51.1742,50.8283,50.9865,220660.0
2022-08-22 12:30:00,51.59,51.63,51.36,51.44,116099.0,50.9865,51.026,50.7592,50.8382,116099.0
2022-08-22 13:00:00,51.44,51.49,51.11,51.13,139920.0,50.8382,50.8876,50.5121,50.5318,139920.0
2022-08-22 13:30:00,51.13,51.25,51.07,51.22,137055.0,50.5318,50.6504,50.4725,50.6208,137055.0
2022-08-22 14:00:00,51.21,51.34,51.13,51.14,166520.0,50.6109,50.7394,50.5318,50.5417,166520.0
2022-08-22 14:30:00,51.14,51.14,50.82,50.95,355323.0,50.5417,50.5417,50.2255,50.354,355323.0
2022-08-22 15:00:00,50.94,51.04,50.68,50.71,532380.0,50.3441,50.4429,50.0871,50.1168,532380.0
2022-08-22 15:30:00,50.71,50.96,50.55,50.9,1153142.0,50.1168,50.3638,49.9586,50.3045,1153142.0
2022-08-23 09:30:00,51.03,52.48,51.03,52.26,658395.0,50.433,51.8661,50.433,51.6486,658395.0
2022-08-23 10:00:00,52.25,52.52,51.89,52.06,365877.0,51.6387,51.9056,51.283,51.451,365877.0
2022-08-23 10:30:00,52.06,52.29,51.72,51.78,278794.0,51.451,51.6783,51.1149,51.1742,278794.0
2022-08-23 11:00:00,51.79,52.21,51.65,51.96,241050.0,51.1841,51.5992,51.0458,51.3521,241050.0
2022-08-23 11:30:00,51.96,52.16,51.85,51.87,212426.0,51.3521,51.5498,51.2434,51.2632,212426.0
2022-08-23 12:00:00,51.86,51.89,51.68,51.72,149060.0,51.2533,51.283,51.0754,51.1149,149060.0
2022-08-23 12:30:00,51.7,52.09,51.68,52.03,165141.0,51.0952,51.4806,51.0754,51.4213,165141.0
2022-08-23 13:00:00,52.01,52.06,51.71,51.88,187503.0,51.4016,51.451,51.1051,51.2731,187503.0
2022-08-23 13:30:00,51.89,51.95,51.48,51.65,204478.0,51.283,51.3423,50.8778,51.0458,204478.0
2022-08-23 14:00:00,51.65,51.93,51.58,51.86,162138.0,51.0458,51.3225,50.9766,51.2533,162138.0
2022-08-23 14:30:00,51.87,51.89,51.62,51.73,191030.0,51.2632,51.283,51.0161,51.1248,191030.0
2022-08-23 15:00:00,51.74,51.86,51.66,51.73,233815.0,51.1347,51.2533,51.0556,51.1248,233815.0
2022-08-23 15:30:00,51.74,51.78,51.44,51.58,778595.0,51.1347,51.1742,50.8382,50.9766,778595.0
2022-08-24 09:30:00,51.51,51.94,51.28,51.55,528782.0,50.9074,51.3324,50.6801,50.9469,528782.0
2022-08-24 10:00:00,51.56,52.03,51.23,51.89,465701.0,50.9568,51.4213,50.6307,51.283,465701.0
2022-08-24 10:30:00,51.89,52.05,51.62,51.96,313632.0,51.283,51.4411,51.0161,51.3521,313632.0
2022-08-24 11:00:00,51.95,52.54,51.92,52.34,263084.0,51.3423,51.9254,51.3126,51.7277,263084.0
2022-08-24 11:30:00,52.34,52.41,52.14,52.24,247769.0,51.7277,51.7969,51.53,51.6289,247769.0
2022-08-24 12:00:00,52.23,52.49,52.2,52.21,212792.0,51.619,51.8759,51.5893,51.5992,212792.0
2022-08-24 12:30:00,52.22,52.27,51.89,52.02,229705.0,51.6091,51.6585,51.283,51.4114,229705.0
2022-08-24 13:00:00,52.02,52.17,51.75,51.77,280132.0,51.4114,51.5597,51.1446,51.1644,280132.0
2022-08-24 13:30:00,51.77,51.91,51.67,51.85,299240.0,51.1644,51.3027,51.0655,51.2434,299240.0
2022-08-24 14:00:00,51.85,51.95,51.71,51.84,135035.0,51.2434,51.3423,51.1051,51.2335,135035.0
2022-08-24 14:30:00,51.85,51.94,51.72,51.9,194374.0,51.2434,51.3324,51.1149,51.2928,194374.0
2022-08-24 15:00:00,51.88,52.2,51.86,52.07,244932.0,51.2731,51.5893,51.2533,51.4609,244932.0
2022-08-24 15:30:00,52.08,52.34,52.06,52.21,802194.0,51.4707,51.7277,51.451,51.5992,802194.0
2022-08-25 09:30:00,51.5,53.77,51.17,53.65,999143.0,50.8975,53.141,50.5714,53.0224,999143.0
2022-08-25 10:00:00,53.65,54.51,53.6,54.44,724213.0,53.0224,53.8723,52.973,53.8031,724213.0
2022-08-25 10:30:00,54.44,54.62,54.15,54.27,569338.0,53.8031,53.981,53.5165,53.6351,569338.0
2022-08-25 11:00:00,54.29,54.32,53.82,54.07,531835.0,53.6549,53.6845,53.1904,53.4375,531835.0
2022-08-25 11:30:00,54.07,54.18,53.86,54.08,296347.0,53.4375,53.5462,53.2299,53.4473,296347.0
2022-08-25 12:00:00,54.08,54.24,53.81,54.12,206618.0,53.4473,53.6055,53.1805,53.4869,206618.0
2022-08-25 12:30:00,54.12,54.28,53.95,54.28,290780.0,53.4869,53.645,53.3189,53.645,290780.0
2022-08-25 13:00:00,54.27,54.4,54.2,54.38,378672.0,53.6351,53.7636,53.5659,53.7438,378672.0
2022-08-25 13:30:00,54.37,54.71,54.36,54.52,371791.0,53.7339,54.07,53.7241,53.8822,371791.0
2022-08-25 14:00:00,54.53,54.81,54.42,54.79,501726.0,53.8921,54.1688,53.7834,54.149,501726.0
2022-08-25 14:30:00,54.8,54.94,54.45,54.59,808596.0,54.1589,54.2973,53.813,53.9514,808596.0
2022-08-25 15:00:00,54.6,54.74,54.49,54.67,479176.0,53.9613,54.0996,53.8525,54.0304,479176.0
2022-08-25 15:30:00,54.67,55.22,54.58,55.14,2026146.0,54.0304,54.574,53.9415,54.4949,2026146.0
2022-08-26 09:30:00,54.32,54.32,52.17,53.2,4226668.0,53.6845,53.6845,51.5597,52.5776,4226668.0
2022-08-26 10:00:00,53.16,54.04,52.18,52.3,2094828.0,52.5381,53.4078,51.5696,51.6882,2094828.0
2022-08-26 10:30:00,52.31,52.31,51.23,51.55,1883132.0,51.698,51.698,50.6307,50.9469,1883132.0
2022-08-26 11:00:00,51.53,51.61,51.02,51.25,1201432.0,50.9272,51.0062,50.4231,50.6504,1201432.0
2022-08-26 11:30:00,51.26,51.36,51.01,51.2,754559.0,50.6603,50.7592,50.4133,50.601,754559.0
2022-08-26 12:00:00,51.22,51.22,50.52,50.61,677110.0,50.6208,50.6208,49.929,50.0179,677110.0
2022-08-26 12:30:00,50.61,51.0,50.51,50.89,573745.0,50.0179,50.4034,49.9191,50.2947,573745.0
2022-08-26 13:00:00,50.89,51.42,50.82,50.88,654894.0,50.2947,50.8185,50.2255,50.2848,654894.0
2022-08-26 13:30:00,50.87,50.89,50.47,50.55,452612.0,50.2749,50.2947,49.8796,49.9586,452612.0
2022-08-26 14:00:00,50.56,50.61,50.22,50.41,470088.0,49.9685,50.0179,49.6325,49.8203,470088.0
2022-08-26 14:30:00,50.41,50.89,50.33,50.88,559305.0,49.8203,50.2947,49.7412,50.2848,559305.0
2022-08-26 15:00:00,50.87,51.06,50.44,50.46,870673.0,50.2749,50.4627,49.8499,49.8697,870673.0
2022-08-26 15:30:00,50.47,50.7,49.98,50.14,2669130.0,49.8796,50.1069,49.3953,49.5534,2669130.0
2022-08-29 09:30:00,49.56,50.9,49.45,50.49,1099012.0,48.9802,50.3045,48.8715,49.8993,1099012.0
2022-08-29 10:00:00,50.48,50.57,49.96,49.98,712985.0,49.8895,49.9784,49.3755,49.3953,712985.0
2022-08-29 10:30:00,49.97,50.02,48.96,49.06,678173.0,49.3854,49.4348,48.3872,48.4861,678173.0
2022-08-29 11:00:00,49.05,49.28,48.93,49.15,440189.0,48.4762,48.7035,48.3576,48.575,440189.0
2022-08-29 11:30:00,49.15,49.43,48.95,49.3,399311.0,48.575,48.8517,48.3774,48.7233,399311.0
2022-08-29 12:00:00,49.31,49.76,49.19,49.38,356459.0,48.7331,49.1779,48.6145,48.8023,356459.0
2022-08-29 12:30:00,49.37,49.88,49.2,49.79,320196.0,48.7924,49.2965,48.6244,49.2075,320196.0
2022-08-29 13:00:00,49.8,50.03,49.7,49.82,270596.0,49.2174,49.4447,49.1186,49.2372,270596.0
2022-08-29 13:30:00,49.81,50.08,49.72,49.9,225763.0,49.2273,49.4941,49.1383,49.3162,225763.0
2022-08-29 14:00:00,49.9,49.9,49.48,49.58,216690.0,49.3162,49.3162,48.9011,49.0,216690.0
2022-08-29 14:30:00,49.59,49.71,49.34,49.58,232019.0,49.0099,49.1285,48.7628,49.0,232019.0
2022-08-29 15:00:00,49.57,49.82,49.49,49.53,348506.0,48.9901,49.2372,48.911,48.9506,348506.0
2022-08-29 15:30:00,49.53,49.7,48.91,48.99,1355373.0,48.9506,49.1186,48.3378,48.4169,1355373.0
2022-08-30 09:30:00,49.58,49.79,48.53,48.6,851881.0,49.0,49.2075,47.9623,48.0314,851881.0
2022-08-30 10:00:00,48.6,48.78,47.92,47.97,782847.0,48.0314,48.2093,47.3594,47.4088,782847.0
2022-08-30 10:30:00,47.96,48.02,47.2,47.85,812380.0,47.3989,47.4582,46.6478,47.2902,812380.0
2022-08-30 11:00:00,47.84,47.98,47.36,47.57,629032.0,47.2803,47.4187,46.806,47.0135,629032.0
2022-08-30 11:30:00,47.56,48.15,47.52,48.01,396646.0,47.0036,47.5867,46.9641,47.4483,396646.0
2022-08-30 12:00:00,48.0,48.42,47.98,48.14,292989.0,47.4385,47.8536,47.4187,47.5768,292989.0
2022-08-30 12:30:00,48.14,48.16,47.88,48.06,332789.0,47.5768,47.5966,47.3199,47.4978,332789.0
2022-08-30 13:00:00,48.04,48.09,47.65,47.77,231026.0,47.478,47.5274,47.0926,47.2112,231026.0
2022-08-30 13:30:00,47.8,47.98,47.68,47.83,222367.0,47.2408,47.4187,47.1222,47.2705,222367.0
2022-08-30 14:00:00,47.82,48.02,47.65,47.7,123729.0,47.2606,47.4582,47.0926,47.142,123729.0
2022-08-30 14:30:00,47.71,47.95,47.66,47.85,133620.0,47.1519,47.389,47.1024,47.2902,133620.0
2022-08-30 15:00:00,47.84,48.25,47.84,47.99,420653.0,47.2803,47.6855,47.2803,47.4286,420653.0
2022-08-30 15:30:00,48.0,48.13,47.68,48.02,1489666.0,47.4385,47.5669,47.1222,47.4582,1489666.0
2022-08-31 09:30:00,47.69,48.08,47.33,47.56,822314.0,47.1321,47.5175,46.7763,47.0036,822314.0
2022-08-31 10:00:00,47.53,47.94,47.36,47.39,500818.0,46.974,47.3792,46.806,46.8356,500818.0
2022-08-31 10:30:00,47.38,47.46,46.76,46.9,666573.0,46.8257,46.9048,46.213,46.3513,666573.0
2022-08-31 11:00:00,46.89,46.89,46.56,46.68,493469.0,46.3414,46.3414,46.0153,46.1339,493469.0
2022-08-31 11:30:00,46.68,47.23,46.55,47.15,568404.0,46.1339,46.6775,46.0054,46.5984,568404.0
2022-08-31 12:00:00,47.15,47.22,46.9,47.02,243807.0,46.5984,46.6676,46.3513,46.4699,243807.0
2022-08-31 12:30:00,47.03,47.14,46.6,46.69,226269.0,46.4798,46.5885,46.0548,46.1438,226269.0
2022-08-31 13:00:00,46.66,46.79,46.42,46.56,484507.0,46.1141,46.2426,45.8769,46.0153,484507.0
2022-08-31 13:30:00,46.55,46.64,46.34,46.61,298558.0,46.0054,46.0944,45.7979,46.0647,298558.0
2022-08-31 14:00:00,46.61,46.86,46.56,46.78,210676.0,46.0647,46.3118,46.0153,46.2327,210676.0
2022-08-31 14:30:00,46.77,46.79,46.51,46.68,297866.0,46.2229,46.2426,45.9659,46.1339,297866.0
2022-08-31 15:00:00,46.67,47.28,46.61,47.15,358532.0,46.124,46.7269,46.0647,46.5984,358532.0
2022-08-31 15:30:00,47.14,47.46,46.77,46.82,1408307.0,46.5885,46.9048,46.2229,46.2723,1408307.0
2022-09-01 09:30:00,45.47,45.55,44.57,44.91,1687457.0,44.9381,45.0171,44.0486,44.3846,1687457.0
2022-09-01 10:00:00,44.88,44.98,44.21,44.73,999038.0,44.355,44.4538,43.6928,44.2067,999038.0
2022-09-01 10:30:00,44.75,44.93,44.37,44.43,703640.0,44.2265,44.4044,43.8509,43.9102,703640.0
2022-09-01 11:00:00,44.42,44.48,43.69,43.74,1469102.0,43.9003,43.9596,43.1789,43.2283,1469102.0
2022-09-01 11:30:00,43.74,44.24,43.63,43.8,650509.0,43.2283,43.7225,43.1196,43.2876,650509.0
2022-09-01 12:00:00,43.83,44.16,43.8,44.03,753063.0,43.3172,43.6434,43.2876,43.5149,753063.0
2022-09-01 12:30:00,44.03,44.04,43.78,44.0,511973.0,43.5149,43.5248,43.2678,43.4853,511973.0
2022-09-01 13:00:00,43.99,44.49,43.99,44.45,684724.0,43.4754,43.9695,43.4754,43.93,684724.0
2022-09-01 13:30:00,44.44,44.6,44.15,44.25,459908.0,43.9201,44.0782,43.6335,43.7323,459908.0
2022-09-01 14:00:00,44.26,45.15,44.23,44.95,610946.0,43.7422,44.6218,43.7126,44.4241,610946.0
2022-09-01 14:30:00,44.96,45.51,44.95,45.39,1074986.0,44.434,44.9776,44.4241,44.859,1074986.0
2022-09-01 15:00:00,45.39,46.1,45.32,45.5,1160863.0,44.859,45.5607,44.7898,44.9677,1160863.0
2022-09-01 15:30:00,45.49,46.06,45.42,45.98,1757914.0,44.9578,45.5212,44.8886,45.4421,1757914.0
2022-09-02 09:30:00,46.73,46.82,45.63,46.03,883682.0,46.1833,46.2723,45.0962,45.4915,883682.0
2022-09-02 10:00:00,46.04,46.65,45.65,46.58,547807.0,45.5014,46.1043,45.116,46.0351,547807.0
2022-09-02 10:30:00,46.6,47.22,46.22,46.4,1017064.0,46.0548,46.6676,45.6793,45.8572,1017064.0
2022-09-02 11:00:00,46.4,46.72,46.33,46.56,391134.0,45.8572,46.1734,45.788,46.0153,391134.0
2022-09-02 11:30:00,46.56,47.0,46.45,46.79,446227.0,46.0153,46.4502,45.9066,46.2426,446227.0
2022-09-02 12:00:00,46.81,46.85,46.08,46.17,331257.0,46.2624,46.3019,45.5409,45.6299,331257.0
2022-09-02 12:30:00,46.15,46.26,45.71,45.98,534959.0,45.6101,45.7188,45.1753,45.4421,534959.0
2022-09-02 13:00:00,45.97,45.97,45.53,45.61,452463.0,45.4322,45.4322,44.9974,45.0764,452463.0
2022-09-02 13:30:00,45.6,45.81,45.39,45.47,349700.0,45.0665,45.2741,44.859,44.9381,349700.0
2022-09-02 14:00:00,45.46,45.86,45.42,45.85,285149.0,44.9282,45.3235,44.8886,45.3136,285149.0
2022-09-02 14:30:00,45.86,46.0,45.66,45.7,247065.0,45.3235,45.4619,45.1258,45.1654,247065.0
2022-09-02 15:00:00,45.71,46.07,45.68,45.85,466845.0,45.1753,45.531,45.1456,45.3136,466845.0
2022-09-02 15:30:00,45.84,46.01,45.55,45.74,1297696.0,45.3037,45.4717,45.0171,45.2049,1297696.0
2022-09-06 09:30:00,45.92,46.11,45.39,45.57,454147.0,45.3828,45.5706,44.859,45.0369,454147.0
2022-09-06 10:00:00,45.53,45.54,44.82,44.96,498578.0,44.9974,45.0072,44.2957,44.434,498578.0
2022-09-06 10:30:00,44.95,45.81,44.85,45.71,415455.0,44.4241,45.2741,44.3253,45.1753,415455.0
2022-09-06 11:00:00,45.72,45.83,45.55,45.55,490664.0,45.1851,45.2938,45.0171,45.0171,490664.0
2022-09-06 11:30:00,45.56,45.94,45.49,45.84,373044.0,45.027,45.4026,44.9578,45.3037,373044.0
2022-09-06 12:00:00,45.87,45.91,45.25,45.43,211276.0,45.3334,45.3729,44.7206,44.8985,211276.0
2022-09-06 12:30:00,45.42,45.67,45.42,45.5,203839.0,44.8886,45.1357,44.8886,44.9677,203839.0
2022-09-06 13:00:00,45.5,45.53,45.0,45.06,289926.0,44.9677,44.9974,44.4736,44.5329,289926.0
2022-09-06 13:30:00,45.07,45.2,44.96,45.17,311229.0,44.5427,44.6712,44.434,44.6416,311229.0
2022-09-06 14:00:00,45.16,45.43,45.09,45.33,326122.0,44.6317,44.8985,44.5625,44.7997,326122.0
2022-09-06 14:30:00,45.34,45.35,45.03,45.08,268771.0,44.8096,44.8195,44.5032,44.5526,268771.0
2022-09-06 15:00:00,45.1,45.38,45.04,45.25,388062.0,44.5724,44.8491,44.5131,44.7206,388062.0
2022-09-06 15:30:00,45.25,45.3,45.05,45.08,964130.0,44.7206,44.7701,44.523,44.5526,964130.0
2022-09-07 09:30:00,45.6,46.0,45.13,45.26,758438.0,45.0665,45.4619,44.602,44.7305,758438.0
2022-09-07 10:00:00,45.26,45.43,45.0,45.38,371330.0,44.7305,44.8985,44.4736,44.8491,371330.0
2022-09-07 10:30:00,45.4,45.8,45.4,45.75,658617.0,44.8689,45.2642,44.8689,45.2148,658617.0
2022-09-07 11:00:00,45.75,46.02,45.63,45.91,470058.0,45.2148,45.4816,45.0962,45.3729,470058.0
2022-09-07 11:30:00,45.92,46.08,45.85,45.96,450172.0,45.3828,45.5409,45.3136,45.4223,450172.0
2022-09-07 12:00:00,45.96,46.01,45.7,45.83,410239.0,45.4223,45.4717,45.1654,45.2938,410239.0
2022-09-07 12:30:00,45.82,46.07,45.73,45.99,329953.0,45.284,45.531,45.195,45.452,329953.0
2022-09-07 13:00:00,45.98,46.28,45.91,45.93,396968.0,45.4421,45.7386,45.3729,45.3927,396968.0
2022-09-07 13:30:00,45.92,46.27,45.92,46.12,327165.0,45.3828,45.7287,45.3828,45.5805,327165.0
2022-09-07 14:00:00,46.13,46.51,46.1,46.5,547101.0,45.5903,45.9659,45.5607,45.956,547101.0
2022-09-07 14:30:00,46.5,46.86,46.4,46.82,550446.0,45.956,46.3118,45.8572,46.2723,550446.0
2022-09-07 15:00:00,46.81,47.1,46.75,47.09,589036.0,46.2624,46.549,46.2031,46.5391,589036.0
2022-09-07 15:30:00,47.09,47.09,46.69,46.73,1809503.0,46.5391,46.5391,46.1438,46.1833,1809503.0
2022-09-08 09:30:00,46.3,47.26,45.68,46.97,936221.0,45.7584,46.7071,45.1456,46.4205,936221.0
2022-09-08 10:00:00,46.98,47.64,46.68,47.36,630127.0,46.4304,47.0827,46.1339,46.806,630127.0
2022-09-08 10:30:00,47.36,48.1,47.29,48.07,705780.0,46.806,47.5373,46.7368,47.5076,705780.0
2022-09-08 11:00:00,48.08,48.51,48.02,48.29,784402.0,47.5175,47.9425,47.4582,47.7251,784402.0
2022-09-08 11:30:00,48.3,48.5,48.14,48.25,475690.0,47.735,47.9326,47.5768,47.6855,475690.0
2022-09-08 12:00:00,48.25,48.29,46.96,47.13,478813.0,47.6855,47.7251,46.4106,46.5786,478813.0
2022-09-08 12:30:00,47.12,47.62,47.11,47.52,289058.0,46.5688,47.0629,46.5589,46.9641,289058.0
2022-09-08 13:00:00,47.53,47.82,47.3,47.71,258790.0,46.974,47.2606,46.7467,47.1519,258790.0
2022-09-08 13:30:00,47.73,47.92,47.52,47.68,392880.0,47.1716,47.3594,46.9641,47.1222,392880.0
2022-09-08 14:00:00,47.7,47.75,47.48,47.64,177331.0,47.142,47.1914,46.9245,47.0827,177331.0
2022-09-08 14:30:00,47.64,47.87,47.5,47.66,228170.0,47.0827,47.31,46.9443,47.1024,228170.0
2022-09-08 15:00:00,47.68,47.83,47.46,47.74,297733.0,47.1222,47.2705,46.9048,47.1815,297733.0
2022-09-08 15:30:00,47.75,48.16,47.56,48.14,1028603.0,47.1914,47.5966,47.0036,47.5768,1028603.0
2022-09-09 09:30:00,48.81,49.41,48.81,49.32,704711.0,48.239,48.832,48.239,48.743,704711.0
2022-09-09 10:00:00,49.3,49.83,49.21,49.62,957975.0,48.7233,49.2471,48.6343,49.0395,957975.0
2022-09-09 10:30:00,49.62,49.77,49.39,49.65,500290.0,49.0395,49.1878,48.8122,49.0692,500290.0
2022-09-09 11:00:00,49.65,49.69,49.25,49.57,709848.0,49.0692,49.1087,48.6738,48.9901,709848.0
2022-09-09 11:30:00,49.58,50.08,49.48,50.06,993374.0,49.0,49.4941,48.9011,49.4744,993374.0
2022-09-09 12:00:00,50.07,50.09,49.63,49.8,921681.0,49.4842,49.504,49.0494,49.2174,921681.0
2022-09-09 12:30:00,49.8,50.1,49.66,49.95,478941.0,49.2174,49.5139,49.079,49.3657,478941.0
2022-09-09 13:00:00,49.96,50.09,49.8,49.91,287758.0,49.3755,49.504,49.2174,49.3261,287758.0
2022-09-09 13:30:00,49.91,49.99,49.69,49.83,188248.0,49.3261,49.4052,49.1087,49.2471,188248.0
2022-09-09 14:00:00,49.83,49.83,49.6,49.72,277951.0,49.2471,49.2471,49.0197,49.1383,277951.0
2022-09-09 14:30:00,49.72,49.72,49.45,49.63,221573.0,49.1383,49.1383,48.8715,49.0494,221573.0
2022-09-09 15:00:00,49.62,49.95,49.57,49.88,450670.0,49.0395,49.3657,48.9901,49.2965,450670.0
2022-09-09 15:30:00,49.87,49.93,49.68,49.74,1168212.0,49.2866,49.3459,49.0988,49.1581,1168212.0
2022-09-12 09:30:00,50.03,50.46,49.74,50.39,948426.0,49.4447,49.8697,49.1581,49.8005,948426.0
2022-09-12 10:00:00,50.39,50.6,50.05,50.21,521879.0,49.8005,50.008,49.4645,49.6226,521879.0
2022-09-12 10:30:00,50.21,50.47,49.91,49.96,399604.0,49.6226,49.8796,49.3261,49.3755,399604.0
2022-09-12 11:00:00,49.97,50.15,49.75,50.15,444857.0,49.3854,49.5633,49.168,49.5633,444857.0
2022-09-12 11:30:00,50.15,50.15,49.5,49.57,483735.0,49.5633,49.5633,48.9209,48.9901,483735.0
2022-09-12 12:00:00,49.57,49.73,49.39,49.7,330861.0,48.9901,49.1482,48.8122,49.1186,330861.0
2022-09-12 12:30:00,49.7,49.96,49.61,49.91,318493.0,49.1186,49.3755,49.0296,49.3261,318493.0
2022-09-12 13:00:00,49.91,50.1,49.72,49.83,381108.0,49.3261,49.5139,49.1383,49.2471,381108.0
2022-09-12 13:30:00,49.84,49.89,49.65,49.87,260726.0,49.2569,49.3064,49.0692,49.2866,260726.0
2022-09-12 14:00:00,49.86,49.92,49.68,49.8,343103.0,49.2767,49.336,49.0988,49.2174,343103.0
2022-09-12 14:30:00,49.79,49.96,49.73,49.83,301254.0,49.2075,49.3755,49.1482,49.2471,301254.0
2022-09-12 15:00:00,49.84,50.04,49.78,49.99,494521.0,49.2569,49.4546,49.1976,49.4052,494521.0
2022-09-12 15:30:00,49.99,50.26,49.89,50.25,1465445.0,49.4052,49.672,49.3064,49.6621,1465445.0
2022-09-13 09:30:00,47.77,48.97,47.35,48.68,1931035.0,47.2112,48.3971,46.7961,48.1105,1931035.0
2022-09-13 10:00:00,48.69,48.73,48.17,48.27,802848.0,48.1204,48.1599,47.6065,47.7053,802848.0
2022-09-13 10:30:00,48.26,48.52,47.87,48.13,590745.0,47.6954,47.9524,47.31,47.5669,590745.0
2022-09-13 11:00:00,48.12,48.25,47.94,48.18,452465.0,47.5571,47.6855,47.3792,47.6164,452465.0
2022-09-13 11:30:00,48.18,48.51,48.12,48.36,768590.0,47.6164,47.9425,47.5571,47.7943,768590.0
2022-09-13 12:00:00,48.35,48.56,48.19,48.33,309086.0,47.7844,47.9919,47.6262,47.7646,309086.0
2022-09-13 12:30:00,48.34,48.52,48.26,48.3,281674.0,47.7745,47.9524,47.6954,47.735,281674.0
2022-09-13 13:00:00,48.3,48.72,48.29,48.69,584863.0,47.735,48.15,47.7251,48.1204,584863.0
2022-09-13 13:30:00,48.68,48.68,48.32,48.38,280843.0,48.1105,48.1105,47.7547,47.814,280843.0
2022-09-13 14:00:00,48.38,48.58,48.36,48.48,414159.0,47.814,48.0117,47.7943,47.9128,414159.0
2022-09-13 14:30:00,48.49,48.5,48.04,48.16,407034.0,47.9227,47.9326,47.478,47.5966,407034.0
2022-09-13 15:00:00,48.16,48.24,47.83,47.86,566450.0,47.5966,47.6757,47.2705,47.3001,566450.0
2022-09-13 15:30:00,47.86,48.16,47.66,48.03,2319866.0,47.3001,47.5966,47.1024,47.4681,2319866.0
2022-09-14 09:30:00,48.03,48.53,47.58,48.42,744797.0,47.4681,47.9623,47.0234,47.8536,744797.0
2022-09-14 10:00:00,48.42,48.66,48.05,48.19,505937.0,47.8536,48.0907,47.4879,47.6262,505937.0
2022-09-14 10:30:00,48.2,49.12,48.14,49.04,626525.0,47.6361,48.5454,47.5768,48.4663,626525.0
2022-09-14 11:00:00,49.06,49.45,48.83,48.94,442751.0,48.4861,48.8715,48.2588,48.3675,442751.0
2022-09-14 11:30:00,48.94,49.23,48.75,48.83,322525.0,48.3675,48.6541,48.1797,48.2588,322525.0
2022-09-14 12:00:00,48.84,48.87,48.55,48.66,188652.0,48.2686,48.2983,47.982,48.0907,188652.0
2022-09-14 12:30:00,48.68,48.88,48.55,48.77,172208.0,48.1105,48.3082,47.982,48.1995,172208.0
2022-09-14 13:00:00,48.78,48.94,48.6,48.64,168579.0,48.2093,48.3675,48.0314,48.071,168579.0
2022-09-14 13:30:00,48.64,48.66,48.23,48.29,204294.0,48.071,48.0907,47.6658,47.7251,204294.0
2022-09-14 14:00:00,48.28,48.39,48.16,48.26,218328.0,47.7152,47.8239,47.5966,47.6954,218328.0
2022-09-14 14:30:00,48.25,48.32,47.93,47.96,211187.0,47.6855,47.7547,47.3693,47.3989,211187.0
2022-09-14 15:00:00,47.95,48.06,47.68,47.81,211428.0,47.389,47.4978,47.1222,47.2507,211428.0
2022-09-14 15:30:00,47.82,48.45,47.63,48.42,934707.0,47.2606,47.8832,47.0728,47.8536,934707.0
2022-09-15 09:30:00,47.9,48.54,47.33,48.44,924892.0,47.3396,47.9721,46.7763,47.8733,924892.0
2022-09-15 10:00:00,48.49,48.7,48.06,48.08,326220.0,47.9227,48.1303,47.4978,47.5175,326220.0
2022-09-15 10:30:00,48.09,48.15,47.02,47.05,377082.0,47.5274,47.5867,46.4699,46.4996,377082.0
2022-09-15 11:00:00,47.05,47.2,46.56,47.16,544146.0,46.4996,46.6478,46.0153,46.6083,544146.0
2022-09-15 11:30:00,47.16,47.36,46.8,46.99,308765.0,46.6083,46.806,46.2525,46.4403,308765.0
2022-09-15 12:00:00,46.99,47.06,46.71,46.74,372495.0,46.4403,46.5095,46.1636,46.1932,372495.0
2022-09-15 12:30:00,46.75,47.23,46.74,47.2,272087.0,46.2031,46.6775,46.1932,46.6478,272087.0
2022-09-15 13:00:00,47.22,47.77,47.22,47.62,254886.0,46.6676,47.2112,46.6676,47.0629,254886.0
2022-09-15 13:30:00,47.6,47.61,47.14,47.24,207871.0,47.0431,47.053,46.5885,46.6874,207871.0
2022-09-15 14:00:00,47.25,47.25,46.82,46.94,200832.0,46.6972,46.6972,46.2723,46.3909,200832.0
2022-09-15 14:30:00,46.93,47.07,46.7,46.73,192712.0,46.381,46.5193,46.1537,46.1833,192712.0
2022-09-15 15:00:00,46.74,46.8,46.18,46.22,779016.0,46.1932,46.2525,45.6398,45.6793,779016.0
2022-09-15 15:30:00,46.21,46.76,46.17,46.66,1335217.0,45.6694,46.213,45.6299,46.1141,1335217.0
2022-09-16 09:30:00,45.38,45.73,44.95,45.16,1379158.0,44.8491,45.195,44.4241,44.6317,1379158.0
2022-09-16 10:00:00,45.16,46.11,45.11,45.72,716091.0,44.6317,45.5706,44.5823,45.1851,716091.0
2022-09-16 10:30:00,45.73,46.4,45.7,45.71,436510.0,45.195,45.8572,45.1654,45.1753,436510.0
2022-09-16 11:00:00,45.72,45.82,45.3,45.44,539201.0,45.1851,45.284,44.7701,44.9084,539201.0
2022-09-16 11:30:00,45.44,45.62,45.22,45.61,438139.0,44.9084,45.0863,44.691,45.0764,438139.0
2022-09-16 12:00:00,45.61,45.61,45.19,45.32,280912.0,45.0764,45.0764,44.6613,44.7898,280912.0
2022-09-16 12:30:00,45.31,45.76,45.31,45.75,229516.0,44.7799,45.2247,44.7799,45.2148,229516.0
2022-09-16 13:00:00,45.76,45.83,45.44,45.48,244490.0,45.2247,45.2938,44.9084,44.9479,244490.0
2022-09-16 13:30:00,45.47,45.81,45.45,45.71,224641.0,44.9381,45.2741,44.9183,45.1753,224641.0
2022-09-16 14:00:00,45.71,46.1,45.67,46.01,253542.0,45.1753,45.5607,45.1357,45.4717,253542.0
2022-09-16 14:30:00,45.99,46.25,45.92,46.2,297333.0,45.452,45.7089,45.3828,45.6595,297333.0
2022-09-16 15:00:00,46.2,46.49,46.02,46.04,354514.0,45.6595,45.9461,45.4816,45.5014,354514.0
2022-09-16 15:30:00,46.04,46.41,45.74,46.33,1469440.0,45.5014,45.8671,45.2049,45.788,1469440.0
2022-09-19 09:30:00,45.76,46.72,45.61,46.35,487205.0,45.2247,46.1734,45.0764,45.8078,487205.0
2022-09-19 10:00:00,46.34,46.37,45.95,46.26,240407.0,45.7979,45.8275,45.4124,45.7188,240407.0
2022-09-19 10:30:00,46.25,46.73,46.09,46.41,343864.0,45.7089,46.1833,45.5508,45.8671,343864.0
2022-09-19 11:00:00,46.41,46.48,45.87,45.87,515517.0,45.8671,45.9362,45.3334,45.3334,515517.0
2022-09-19 11:30:00,45.86,45.91,45.57,45.57,301780.0,45.3235,45.3729,45.0369,45.0369,301780.0
2022-09-19 12:00:00,45.56,45.78,45.45,45.74,322875.0,45.027,45.2444,44.9183,45.2049,322875.0
2022-09-19 12:30:00,45.74,46.01,45.73,45.94,232625.0,45.2049,45.4717,45.195,45.4026,232625.0
2022-09-19 13:00:00,45.94,46.01,45.78,46.0,237428.0,45.4026,45.4717,45.2444,45.4619,237428.0
2022-09-19 13:30:00,46.0,46.01,45.72,45.76,226231.0,45.4619,45.4717,45.1851,45.2247,226231.0
2022-09-19 14:00:00,45.76,45.94,45.7,45.86,292670.0,45.2247,45.4026,45.1654,45.3235,292670.0
2022-09-19 14:30:00,45.86,46.13,45.85,45.99,289327.0,45.3235,45.5903,45.3136,45.452,289327.0
2022-09-19 15:00:00,46.0,46.31,46.0,46.23,441638.0,45.4619,45.7682,45.4619,45.6892,441638.0
2022-09-19 15:30:00,46.25,46.37,46.03,46.16,956315.0,45.7089,45.8275,45.4915,45.62,956315.0
2022-09-20 09:30:00,45.59,46.19,45.4,45.63,367368.0,45.0567,45.6496,44.8689,45.0962,367368.0
2022-09-20 10:00:00,45.63,46.04,45.6,45.71,360188.0,45.0962,45.5014,45.0665,45.1753,360188.0
2022-09-20 10:30:00,45.71,45.79,45.45,45.78,287666.0,45.1753,45.2543,44.9183,45.2444,287666.0
2022-09-20 11:00:00,45.8,45.96,45.62,45.78,544780.0,45.2642,45.4223,45.0863,45.2444,544780.0
2022-09-20 11:30:00,45.79,46.03,45.56,45.99,243733.0,45.2543,45.4915,45.027,45.452,243733.0
2022-09-20 12:00:00,46.02,46.06,45.64,45.65,144673.0,45.4816,45.5212,45.1061,45.116,144673.0
2022-09-20 12:30:00,45.65,45.68,45.43,45.62,153557.0,45.116,45.1456,44.8985,45.0863,153557.0
2022-09-20 13:00:00,45.61,45.67,45.22,45.25,162776.0,45.0764,45.1357,44.691,44.7206,162776.0
2022-09-20 13:30:00,45.23,45.32,45.07,45.13,198537.0,44.7009,44.7898,44.5427,44.602,198537.0
2022-09-20 14:00:00,45.11,45.43,45.11,45.37,180171.0,44.5823,44.8985,44.5823,44.8392,180171.0
2022-09-20 14:30:00,45.37,45.56,45.22,45.44,127724.0,44.8392,45.027,44.691,44.9084,127724.0
2022-09-20 15:00:00,45.44,45.61,45.36,45.52,174011.0,44.9084,45.0764,44.8293,44.9875,174011.0
2022-09-20 15:30:00,45.51,45.67,45.25,45.31,742971.0,44.9776,45.1357,44.7206,44.7799,742971.0
2022-09-21 09:30:00,45.52,46.23,45.51,46.16,595736.0,44.9875,45.6892,44.9776,45.62,595736.0
2022-09-21 10:00:00,46.16,46.83,46.15,46.79,692466.0,45.62,46.2822,45.6101,46.2426,692466.0
2022-09-21 10:30:00,46.82,46.82,46.49,46.56,729241.0,46.2723,46.2723,45.9461,46.0153,729241.0
2022-09-21 11:00:00,46.56,46.93,46.49,46.91,296171.0,46.0153,46.381,45.9461,46.3612,296171.0
2022-09-21 11:30:00,46.91,46.95,46.67,46.74,286413.0,46.3612,46.4007,46.124,46.1932,286413.0
2022-09-21 12:00:00,46.73,46.83,46.64,46.83,239825.0,46.1833,46.2822,46.0944,46.2822,239825.0
2022-09-21 12:30:00,46.84,46.97,46.65,46.66,189233.0,46.292,46.4205,46.1043,46.1141,189233.0
2022-09-21 13:00:00,46.67,46.68,46.5,46.65,262660.0,46.124,46.1339,45.956,46.1043,262660.0
2022-09-21 13:30:00,46.66,47.07,46.56,47.05,248969.0,46.1141,46.5193,46.0153,46.4996,248969.0
2022-09-21 14:00:00,47.05,47.06,45.53,46.23,671417.0,46.4996,46.5095,44.9974,45.6892,671417.0
2022-09-21 14:30:00,46.22,48.24,46.06,47.77,1195384.0,45.6793,47.6757,45.5212,47.2112,1195384.0
2022-09-21 15:00:00,47.76,47.91,46.43,46.45,485930.0,47.2013,47.3495,45.8868,45.9066,485930.0
2022-09-21 15:30:00,46.43,46.43,45.34,45.46,2254262.0,45.8868,45.8868,44.8096,44.9282,2254262.0
2022-09-22 09:30:00,45.43,45.52,43.99,44.13,898977.0,44.8985,44.9875,43.4754,43.6137,898977.0
2022-09-22 10:00:00,44.14,44.32,43.92,44.31,670610.0,43.6236,43.8015,43.4062,43.7916,670610.0
2022-09-22 10:30:00,44.3,44.57,43.66,43.75,735765.0,43.7817,44.0486,43.1492,43.2382,735765.0
2022-09-22 11:00:00,43.74,43.9,43.53,43.85,942933.0,43.2283,43.3864,43.0208,43.337,942933.0
2022-09-22 11:30:00,43.85,44.05,43.73,43.82,399200.0,43.337,43.5347,43.2184,43.3074,399200.0
2022-09-22 12:00:00,43.81,43.96,43.54,43.81,461609.0,43.2975,43.4457,43.0306,43.2975,461609.0
2022-09-22 12:30:00,43.79,44.0,43.69,43.82,260215.0,43.2777,43.4853,43.1789,43.3074,260215.0
2022-09-22 13:00:00,43.8,43.85,43.58,43.69,244244.0,43.2876,43.337,43.0702,43.1789,244244.0
2022-09-22 13:30:00,43.69,43.79,43.56,43.75,310537.0,43.1789,43.2777,43.0504,43.2382,310537.0
2022-09-22 14:00:00,43.74,43.85,43.37,43.52,362749.0,43.2283,43.337,42.8626,43.0109,362749.0
2022-09-22 14:30:00,43.49,43.69,43.44,43.62,418255.0,42.9812,43.1789,42.9318,43.1097,418255.0
2022-09-22 15:00:00,43.62,44.17,43.6,44.04,1123518.0,43.1097,43.6533,43.0899,43.5248,1123518.0
2022-09-22 15:30:00,44.04,44.29,43.48,43.52,1794694.0,43.5248,43.7719,42.9713,43.0109,1794694.0
2022-09-23 09:30:00,42.88,43.35,42.38,42.42,1186945.0,42.3784,42.8429,41.8842,41.9237,1186945.0
2022-09-23 10:00:00,42.4,42.69,42.31,42.69,635438.0,41.904,42.1906,41.815,42.1906,635438.0
2022-09-23 10:30:00,42.68,43.23,42.48,42.91,638668.0,42.1807,42.7243,41.983,42.408,638668.0
2022-09-23 11:00:00,42.9,43.0,42.5,42.73,594471.0,42.3981,42.497,42.0028,42.2301,594471.0
2022-09-23 11:30:00,42.74,42.93,42.61,42.77,403745.0,42.24,42.4278,42.1115,42.2696,403745.0
2022-09-23 12:00:00,42.74,42.79,42.48,42.54,374857.0,42.24,42.2894,41.983,42.0423,374857.0
2022-09-23 12:30:00,42.53,42.84,42.44,42.82,363660.0,42.0325,42.3388,41.9435,42.3191,363660.0
2022-09-23 13:00:00,42.81,42.95,42.62,42.63,313478.0,42.3092,42.4475,42.1214,42.1313,313478.0
2022-09-23 13:30:00,42.64,42.83,42.61,42.77,246450.0,42.1412,42.3289,42.1115,42.2696,246450.0
2022-09-23 14:00:00,42.76,42.89,42.44,42.66,369117.0,42.2598,42.3882,41.9435,42.1609,369117.0
2022-09-23 14:30:00,42.65,42.69,42.45,42.5,379561.0,42.1511,42.1906,41.9534,42.0028,379561.0
2022-09-23 15:00:00,42.49,43.07,42.48,43.05,586137.0,41.9929,42.5661,41.983,42.5464,586137.0
2022-09-23 15:30:00,43.05,43.43,43.0,43.29,1613841.0,42.5464,42.9219,42.497,42.7836,1613841.0
2022-09-26 09:30:00,43.23,44.19,43.2,44.13,688683.0,42.7243,43.673,42.6946,43.6137,688683.0
2022-09-26 10:00:00,44.15,44.34,43.83,44.05,451150.0,43.6335,43.8213,43.3172,43.5347,451150.0
2022-09-26 10:30:00,44.05,44.1,43.46,43.62,478522.0,43.5347,43.5841,42.9516,43.1097,478522.0
2022-09-26 11:00:00,43.63,43.67,43.15,43.19,351945.0,43.1196,43.1591,42.6452,42.6847,351945.0
2022-09-26 11:30:00,43.18,43.37,43.01,43.2,349682.0,42.6749,42.8626,42.5068,42.6946,349682.0
2022-09-26 12:00:00,43.22,43.22,42.71,42.71,336261.0,42.7144,42.7144,42.2103,42.2103,336261.0
2022-09-26 12:30:00,42.71,43.14,42.59,43.08,248572.0,42.2103,42.6353,42.0918,42.576,248572.0
2022-09-26 13:00:00,43.08,43.12,42.87,42.95,192992.0,42.576,42.6156,42.3685,42.4475,192992.0
2022-09-26 13:30:00,42.97,43.05,42.72,42.73,299243.0,42.4673,42.5464,42.2202,42.2301,299243.0
2022-09-26 14:00:00,42.72,43.14,42.71,42.9,188068.0,42.2202,42.6353,42.2103,42.3981,188068.0
2022-09-26 14:30:00,42.9,43.36,42.82,43.27,308937.0,42.3981,42.8527,42.3191,42.7638,308937.0
2022-09-26 15:00:00,43.29,43.42,43.07,43.23,708162.0,42.7836,42.912,42.5661,42.7243,708162.0
2022-09-26 15:30:00,43.22,43.26,42.52,42.58,1307005.0,42.7144,42.7539,42.0226,42.0819,1307005.0
2022-09-27 09:30:00,43.32,44.09,43.32,43.62,864490.0,42.8132,43.5742,42.8132,43.1097,864490.0
2022-09-27 10:00:00,43.65,43.78,43.28,43.54,484114.0,43.1394,43.2678,42.7737,43.0306,484114.0
2022-09-27 10:30:00,43.56,44.0,43.49,43.85,608989.0,43.0504,43.4853,42.9812,43.337,608989.0
2022-09-27 11:00:00,43.88,43.94,43.38,43.43,366814.0,43.3667,43.426,42.8725,42.9219,366814.0
2022-09-27 11:30:00,43.44,43.59,43.36,43.38,424652.0,42.9318,43.0801,42.8527,42.8725,424652.0
2022-09-27 12:00:00,43.37,43.37,42.57,42.79,457981.0,42.8626,42.8626,42.072,42.2894,457981.0
2022-09-27 12:30:00,42.78,43.0,42.71,42.93,204493.0,42.2795,42.497,42.2103,42.4278,204493.0
2022-09-27 13:00:00,42.93,42.93,42.69,42.85,273473.0,42.4278,42.4278,42.1906,42.3487,273473.0
2022-09-27 13:30:00,42.84,43.09,42.79,43.07,249886.0,42.3388,42.5859,42.2894,42.5661,249886.0
2022-09-27 14:00:00,43.06,43.34,43.04,43.33,461059.0,42.5563,42.833,42.5365,42.8231,461059.0
2022-09-27 14:30:00,43.32,43.74,43.23,43.66,400844.0,42.8132,43.2283,42.7243,43.1492,400844.0
2022-09-27 15:00:00,43.64,43.74,43.43,43.49,506358.0,43.1295,43.2283,42.9219,42.9812,506358.0
2022-09-27 15:30:00,43.52,43.54,43.23,43.4,1863624.0,43.0109,43.0306,42.7243,42.8923,1863624.0
2022-09-28 09:30:00,42.67,43.66,42.64,43.45,724289.0,42.1708,43.1492,42.1412,42.9417,724289.0
2022-09-28 10:00:00,43.46,43.79,43.09,43.78,554235.0,42.9516,43.2777,42.5859,43.2678,554235.0
2022-09-28 10:30:00,43.78,43.9,43.58,43.65,455287.0,43.2678,43.3864,43.0702,43.1394,455287.0
2022-09-28 11:00:00,43.63,44.05,43.56,43.84,483242.0,43.1196,43.5347,43.0504,43.3271,483242.0
2022-09-28 11:30:00,43.86,44.32,43.74,44.25,635073.0,43.3469,43.8015,43.2283,43.7323,635073.0
2022-09-28 12:00:00,44.26,44.49,44.15,44.21,494695.0,43.7422,43.9695,43.6335,43.6928,494695.0
2022-09-28 12:30:00,44.21,44.26,43.97,44.09,238331.0,43.6928,43.7422,43.4556,43.5742,238331.0
2022-09-28 13:00:00,44.1,44.27,44.01,44.12,294210.0,43.5841,43.7521,43.4951,43.6039,294210.0
2022-09-28 13:30:00,44.13,44.24,43.95,44.17,390558.0,43.6137,43.7225,43.4358,43.6533,390558.0
2022-09-28 14:00:00,44.17,44.33,44.12,44.32,286826.0,43.6533,43.8114,43.6039,43.8015,286826.0
2022-09-28 14:30:00,44.33,44.42,44.19,44.41,252307.0,43.8114,43.9003,43.673,43.8905,252307.0
2022-09-28 15:00:00,44.41,44.72,44.37,44.71,514524.0,43.8905,44.1968,43.8509,44.187,514524.0
2022-09-28 15:30:00,44.71,44.85,44.52,44.54,1387586.0,44.187,44.3253,43.9992,44.0189,1387586.0
2022-09-29 09:30:00,43.57,43.92,42.86,43.2,712474.0,43.0603,43.4062,42.3586,42.6946,712474.0
2022-09-29 10:00:00,43.2,43.25,42.88,42.92,725330.0,42.6946,42.744,42.3784,42.4179,725330.0
2022-09-29 10:30:00,42.9,42.9,42.56,42.77,460180.0,42.3981,42.3981,42.0621,42.2696,460180.0
2022-09-29 11:00:00,42.77,43.02,42.65,42.89,378567.0,42.2696,42.5167,42.1511,42.3882,378567.0
2022-09-29 11:30:00,42.87,43.25,42.78,43.1,394004.0,42.3685,42.744,42.2795,42.5958,394004.0
2022-09-29 12:00:00,43.08,43.23,42.68,42.73,229712.0,42.576,42.7243,42.1807,42.2301,229712.0
2022-09-29 12:30:00,42.72,42.93,42.69,42.77,170086.0,42.2202,42.4278,42.1906,42.2696,170086.0
2022-09-29 13:00:00,42.75,42.84,42.62,42.64,192531.0,42.2499,42.3388,42.1214,42.1412,192531.0
2022-09-29 13:30:00,42.65,42.72,42.22,42.24,330252.0,42.1511,42.2202,41.7261,41.7458,330252.0
2022-09-29 14:00:00,42.23,42.36,42.1,42.31,315215.0,41.736,41.8644,41.6075,41.815,315215.0
2022-09-29 14:30:00,42.32,42.45,42.2,42.32,246173.0,41.8249,41.9534,41.7063,41.8249,246173.0
2022-09-29 15:00:00,42.32,42.71,42.31,42.56,570130.0,41.8249,42.2103,41.815,42.0621,570130.0
2022-09-29 15:30:00,42.57,43.05,42.55,42.87,1392988.0,42.072,42.5464,42.0522,42.3685,1392988.0
2022-09-30 09:30:00,42.4,43.37,42.28,43.09,498245.0,41.904,42.8626,41.7854,42.5859,498245.0
2022-09-30 10:00:00,43.13,43.59,42.93,43.57,467168.0,42.6254,43.0801,42.4278,43.0603,467168.0
2022-09-30 10:30:00,43.57,44.1,43.51,44.07,672786.0,43.0603,43.5841,43.001,43.5544,672786.0
2022-09-30 11:00:00,44.08,44.85,43.93,44.67,1445989.0,43.5643,44.3253,43.4161,44.1474,1445989.0
2022-09-30 11:30:00,44.68,44.82,43.97,44.2,711800.0,44.1573,44.2957,43.4556,43.6829,711800.0
2022-09-30 12:00:00,44.2,44.29,43.96,44.06,443829.0,43.6829,43.7719,43.4457,43.5446,443829.0
2022-09-30 12:30:00,44.05,44.23,43.94,43.97,263920.0,43.5347,43.7126,43.426,43.4556,263920.0
2022-09-30 13:00:00,43.97,44.08,43.84,44.01,233396.0,43.4556,43.5643,43.3271,43.4951,233396.0
2022-09-30 13:30:00,44.02,44.03,43.38,43.44,193430.0,43.505,43.5149,42.8725,42.9318,193430.0
2022-09-30 14:00:00,43.43,43.53,43.28,43.38,208020.0,42.9219,43.0208,42.7737,42.8725,208020.0
2022-09-30 14:30:00,43.38,43.46,43.02,43.1,287965.0,42.8725,42.9516,42.5167,42.5958,287965.0
2022-09-30 15:00:00,43.1,43.42,43.08,43.3,841935.0,42.5958,42.912,42.576,42.7934,841935.0
2022-09-30 15:30:00,43.29,43.4,42.88,42.91,1352981.0,42.7836,42.8923,42.3784,42.408,1352981.0
2022-10-03 09:30:00,43.61,44.39,43.48,44.07,719376.0,43.0998,43.8707,42.9713,43.5544,719376.0
2022-10-03 10:00:00,44.1,44.91,44.09,44.89,871016.0,43.5841,44.3846,43.5742,44.3648,871016.0
2022-10-03 10:30:00,44.9,45.07,44.39,44.56,476546.0,44.3747,44.5427,43.8707,44.0387,476546.0
2022-10-03 11:00:00,44.58,45.03,44.51,45.0,700034.0,44.0585,44.5032,43.9893,44.4736,700034.0
2022-10-03 11:30:00,44.99,45.01,44.36,44.47,333230.0,44.4637,44.4834,43.841,43.9498,333230.0
2022-10-03 12:00:00,44.47,44.79,44.46,44.55,301422.0,43.9498,44.266,43.9399,44.0288,301422.0
2022-10-03 12:30:00,44.55,44.56,44.16,44.38,238072.0,44.0288,44.0387,43.6434,43.8608,238072.0
2022-10-03 13:00:00,44.37,44.64,44.35,44.62,246404.0,43.8509,44.1178,43.8312,44.098,246404.0
2022-10-03 13:30:00,44.62,44.78,44.54,44.59,228741.0,44.098,44.2561,44.0189,44.0684,228741.0
2022-10-03 14:00:00,44.59,44.75,44.51,44.72,277268.0,44.0684,44.2265,43.9893,44.1968,277268.0
2022-10-03 14:30:00,44.72,44.85,44.62,44.8,283517.0,44.1968,44.3253,44.098,44.2759,283517.0
2022-10-03 15:00:00,44.8,45.01,44.66,44.9,524724.0,44.2759,44.4834,44.1375,44.3747,524724.0
2022-10-03 15:30:00,44.89,44.93,44.44,44.49,1235742.0,44.3648,44.4044,43.9201,43.9695,1235742.0
2022-10-04 09:30:00,46.16,47.02,46.08,46.89,1438747.0,45.62,46.4699,45.5409,46.3414,1438747.0
2022-10-04 10:00:00,46.9,47.19,46.72,46.94,822982.0,46.3513,46.6379,46.1734,46.3909,822982.0
2022-10-04 10:30:00,46.94,47.21,46.81,47.08,467822.0,46.3909,46.6577,46.2624,46.5292,467822.0
2022-10-04 11:00:00,47.09,47.13,46.9,47.1,324828.0,46.5391,46.5786,46.3513,46.549,324828.0
2022-10-04 11:30:00,47.11,47.18,46.81,47.03,247631.0,46.5589,46.6281,46.2624,46.4798,247631.0
2022-10-04 12:00:00,47.03,47.09,46.64,46.78,233164.0,46.4798,46.5391,46.0944,46.2327,233164.0
2022-10-04 12:30:00,46.77,46.86,46.55,46.65,204856.0,46.2229,46.3118,46.0054,46.1043,204856.0
2022-10-04 13:00:00,46.65,46.71,46.16,46.39,251531.0,46.1043,46.1636,45.62,45.8473,251531.0
2022-10-04 13:30:00,46.4,46.85,46.35,46.79,260912.0,45.8572,46.3019,45.8078,46.2426,260912.0
2022-10-04 14:00:00,46.79,46.9,46.67,46.67,218369.0,46.2426,46.3513,46.124,46.124,218369.0
2022-10-04 14:30:00,46.68,46.97,46.66,46.9,232121.0,46.1339,46.4205,46.1141,46.3513,232121.0
2022-10-04 15:00:00,46.89,46.96,46.6,46.71,310792.0,46.3414,46.4106,46.0548,46.1636,310792.0
2022-10-04 15:30:00,46.68,47.09,46.58,47.05,1259805.0,46.1339,46.5391,46.0351,46.4996,1259805.0
2022-10-05 09:30:00,45.91,46.49,45.77,46.2,1305049.0,45.3729,45.9461,45.2346,45.6595,1305049.0
2022-10-05 10:00:00,46.19,46.19,45.57,45.88,650039.0,45.6496,45.6496,45.0369,45.3433,650039.0
2022-10-05 10:30:00,45.87,46.11,45.63,46.02,535650.0,45.3334,45.5706,45.0962,45.4816,535650.0
2022-10-05 11:00:00,46.03,46.66,46.02,46.63,401093.0,45.4915,46.1141,45.4816,46.0845,401093.0
2022-10-05 11:30:00,46.63,47.16,46.56,47.14,605053.0,46.0845,46.6083,46.0153,46.5885,605053.0
2022-10-05 12:00:00,47.15,47.7,46.98,47.65,794876.0,46.5984,47.142,46.4304,47.0926,794876.0
2022-10-05 12:30:00,47.66,48.03,47.55,47.88,726143.0,47.1024,47.4681,46.9937,47.3199,726143.0
2022-10-05 13:00:00,47.88,48.44,47.8,48.34,662895.0,47.3199,47.8733,47.2408,47.7745,662895.0
2022-10-05 13:30:00,48.34,48.57,48.25,48.44,959126.0,47.7745,48.0018,47.6855,47.8733,959126.0
2022-10-05 14:00:00,48.45,48.53,48.29,48.39,925581.0,47.8832,47.9623,47.7251,47.8239,925581.0
2022-10-05 14:30:00,48.39,48.74,48.22,48.73,589442.0,47.8239,48.1698,47.6559,48.1599,589442.0
2022-10-05 15:00:00,48.74,49.08,48.74,48.77,907813.0,48.1698,48.5058,48.1698,48.1995,907813.0
2022-10-05 15:30:00,48.77,48.81,48.32,48.36,2802835.0,48.1995,48.239,47.7547,47.7943,2802835.0
2022-10-06 09:30:00,48.34,49.3,48.22,48.84,924145.0,47.8343,48.7842,47.7155,48.329,924145.0
2022-10-06 10:00:00,48.86,48.9,47.64,47.71,807244.0,48.3488,48.3884,47.1416,47.2108,807244.0
2022-10-06 10:30:00,47.7,48.46,47.67,48.43,505300.0,47.201,47.953,47.1713,47.9233,505300.0
2022-10-06 11:00:00,48.43,48.71,48.21,48.62,573671.0,47.9233,48.2004,47.7056,48.1113,573671.0
2022-10-06 11:30:00,48.64,48.65,48.11,48.16,482922.0,48.1311,48.141,47.6067,47.6561,482922.0
2022-10-06 12:00:00,48.14,48.5,48.06,48.48,364494.0,47.6363,47.9926,47.5572,47.9728,364494.0
2022-10-06 12:30:00,48.47,48.72,48.3,48.43,586624.0,47.9629,48.2103,47.7947,47.9233,586624.0
2022-10-06 13:00:00,48.43,48.63,48.34,48.53,635579.0,47.9233,48.1212,47.8343,48.0223,635579.0
2022-10-06 13:30:00,48.52,48.52,48.25,48.34,389954.0,48.0124,48.0124,47.7452,47.8343,389954.0
2022-10-06 14:00:00,48.34,48.34,47.96,48.17,428627.0,47.8343,47.8343,47.4582,47.666,428627.0
2022-10-06 14:30:00,48.16,48.29,47.97,48.11,520024.0,47.6561,47.7848,47.4681,47.6067,520024.0
2022-10-06 15:00:00,48.11,48.28,47.97,48.25,594526.0,47.6067,47.7749,47.4681,47.7452,594526.0
2022-10-06 15:30:00,48.25,48.3,47.79,47.95,2027043.0,47.7452,47.7947,47.29,47.4483,2027043.0
2022-10-07 09:30:00,46.16,46.39,44.59,44.61,1413920.0,45.6771,45.9047,44.1235,44.1433,1413920.0
2022-10-07 10:00:00,44.6,45.23,44.39,44.79,1156930.0,44.1334,44.7568,43.9256,44.3214,1156930.0
2022-10-07 10:30:00,44.79,44.85,44.18,44.22,743887.0,44.3214,44.3808,43.7178,43.7574,743887.0
2022-10-07 11:00:00,44.22,44.32,43.53,43.72,780352.0,43.7574,43.8563,43.0746,43.2626,780352.0
2022-10-07 11:30:00,43.72,43.89,43.31,43.83,717434.0,43.2626,43.4308,42.8569,43.3714,717434.0
2022-10-07 12:00:00,43.86,43.99,43.59,43.65,743813.0,43.4011,43.5298,43.1339,43.1933,743813.0
2022-10-07 12:30:00,43.64,43.66,43.06,43.39,778272.0,43.1834,43.2032,42.6095,42.936,778272.0
2022-10-07 13:00:00,43.39,43.42,43.02,43.14,630599.0,42.936,42.9657,42.5699,42.6887,630599.0
2022-10-07 13:30:00,43.14,43.26,42.96,42.98,425995.0,42.6887,42.8074,42.5105,42.5303,425995.0
2022-10-07 14:00:00,42.97,43.0,42.56,42.6,526530.0,42.5204,42.5501,42.1147,42.1543,526530.0
2022-10-07 14:30:00,42.59,42.77,42.51,42.59,466788.0,42.1444,42.3225,42.0652,42.1444,466788.0
2022-10-07 15:00:00,42.59,42.91,42.51,42.53,808106.0,42.1444,42.4611,42.0652,42.085,808106.0
2022-10-07 15:30:00,42.52,42.53,42.22,42.34,3607747.0,42.0751,42.085,41.7783,41.897,3607747.0
2022-10-10 09:30:00,41.93,42.15,39.76,39.88,1899064.0,41.4913,41.709,39.344,39.4628,1899064.0
2022-10-10 10:00:00,39.89,40.09,39.35,40.05,1520979.0,39.4727,39.6706,38.9383,39.631,1520979.0
2022-10-10 10:30:00,40.05,40.18,39.2,39.34,782073.0,39.631,39.7596,38.7899,38.9284,782073.0
2022-10-10 11:00:00,39.33,40.04,39.25,39.95,688653.0,38.9185,39.6211,38.8394,39.532,688653.0
2022-10-10 11:30:00,39.95,40.49,39.78,40.38,481391.0,39.532,40.0664,39.3638,39.9575,481391.0
2022-10-10 12:00:00,40.38,40.39,39.95,39.96,348600.0,39.9575,39.9674,39.532,39.5419,348600.0
2022-10-10 12:30:00,39.95,40.19,39.9,40.02,395565.0,39.532,39.7695,39.4826,39.6013,395565.0
2022-10-10 13:00:00,40.02,40.12,39.73,40.11,364005.0,39.6013,39.7003,39.3143,39.6904,364005.0
2022-10-10 13:30:00,40.1,41.19,40.08,40.8,622186.0,39.6805,40.7591,39.6607,40.3731,622186.0
2022-10-10 14:00:00,40.8,40.81,40.07,40.34,488915.0,40.3731,40.383,39.6508,39.918,488915.0
2022-10-10 14:30:00,40.33,40.59,40.23,40.37,293099.0,39.9081,40.1653,39.8091,39.9476,293099.0
2022-10-10 15:00:00,40.38,40.74,40.31,40.4,443932.0,39.9575,40.3138,39.8883,39.9773,443932.0
2022-10-10 15:30:00,40.39,40.7,40.25,40.3,1246223.0,39.9674,40.2742,39.8289,39.8784,1246223.0
2022-10-11 09:30:00,40.0,40.11,38.54,38.55,2291298.0,39.5815,39.6904,38.1368,38.1467,2291298.0
2022-10-11 10:00:00,38.55,38.93,38.05,38.65,1220695.0,38.1467,38.5227,37.6519,38.2456,1220695.0
2022-10-11 10:30:00,38.63,39.15,38.4,38.42,887643.0,38.2258,38.7404,37.9982,38.018,887643.0
2022-10-11 11:00:00,38.43,38.99,38.41,38.77,463407.0,38.0279,38.5821,38.0081,38.3644,463407.0
2022-10-11 11:30:00,38.79,39.61,38.78,39.27,875685.0,38.3842,39.1956,38.3743,38.8591,875685.0
2022-10-11 12:00:00,39.27,39.43,38.78,39.16,629939.0,38.8591,39.0175,38.3743,38.7503,629939.0
2022-10-11 12:30:00,39.15,39.89,39.1,39.37,767444.0,38.7404,39.4727,38.6909,38.9581,767444.0
2022-10-11 13:00:00,39.36,39.42,38.99,39.03,370496.0,38.9482,39.0076,38.5821,38.6217,370496.0
2022-10-11 13:30:00,39.02,39.14,38.9,39.06,664983.0,38.6118,38.7305,38.493,38.6513,664983.0
2022-10-11 14:00:00,39.06,39.11,38.77,39.08,651576.0,38.6513,38.7008,38.3644,38.6711,651576.0
2022-10-11 14:30:00,39.08,39.16,38.19,38.23,580030.0,38.6711,38.7503,37.7904,37.83,580030.0
2022-10-11 15:00:00,38.23,38.32,38.0,38.23,727409.0,37.83,37.9191,37.6024,37.83,727409.0
2022-10-11 15:30:00,38.23,38.71,38.13,38.69,2113069.0,37.83,38.305,37.7311,38.2852,2113069.0
2022-10-12 09:30:00,38.31,38.56,37.51,38.11,1974154.0,37.9092,38.1566,37.1176,37.7113,1974154.0
2022-10-12 10:00:00,38.11,38.31,37.41,37.55,1038138.0,37.7113,37.9092,37.0186,37.1571,1038138.0
2022-10-12 10:30:00,37.55,37.84,37.47,37.58,649438.0,37.1571,37.4441,37.078,37.1868,649438.0
2022-10-12 11:00:00,37.58,38.1,37.52,38.07,561034.0,37.1868,37.7014,37.1275,37.6717,561034.0
2022-10-12 11:30:00,38.08,38.16,37.77,38.08,686670.0,37.6816,37.7608,37.3748,37.6816,686670.0
2022-10-12 12:00:00,38.08,38.15,37.75,37.79,508814.0,37.6816,37.7509,37.355,37.3946,508814.0
2022-10-12 12:30:00,37.77,37.99,37.58,37.95,323975.0,37.3748,37.5925,37.1868,37.553,323975.0
2022-10-12 13:00:00,37.95,38.04,37.8,37.89,325403.0,37.553,37.642,37.4045,37.4936,325403.0
2022-10-12 13:30:00,37.9,37.92,37.67,37.73,301919.0,37.5035,37.5233,37.2759,37.3353,301919.0
2022-10-12 14:00:00,37.72,38.03,37.63,38.01,526734.0,37.3254,37.6321,37.2363,37.6123,526734.0
2022-10-12 14:30:00,38.01,38.18,37.81,37.83,611532.0,37.6123,37.7806,37.4144,37.4342,611532.0
2022-10-12 15:00:00,37.83,38.11,37.72,38.04,602237.0,37.4342,37.7113,37.3254,37.642,602237.0
2022-10-12 15:30:00,38.04,38.17,37.92,37.98,1487398.0,37.642,37.7707,37.5233,37.5826,1487398.0
2022-10-13 09:30:00,35.99,36.13,35.3,35.8,2525275.0,35.6135,35.752,34.9307,35.4255,2525275.0
2022-10-13 10:00:00,35.8,36.86,35.62,36.5,1209592.0,35.4255,36.4744,35.2473,36.1181,1209592.0
2022-10-13 10:30:00,36.48,37.8,36.45,37.45,1131699.0,36.0983,37.4045,36.0687,37.0582,1131699.0
2022-10-13 11:00:00,37.43,39.68,37.31,38.92,1335206.0,37.0384,39.2649,36.9197,38.5128,1335206.0
2022-10-13 11:30:00,38.95,40.06,38.79,39.09,1234490.0,38.5425,39.6409,38.3842,38.681,1234490.0
2022-10-13 12:00:00,39.11,39.31,38.2,38.27,735999.0,38.7008,38.8987,37.8003,37.8696,735999.0
2022-10-13 12:30:00,38.25,38.76,38.07,38.71,628055.0,37.8498,38.3545,37.6717,38.305,628055.0
2022-10-13 13:00:00,38.71,39.4,38.71,39.25,628011.0,38.305,38.9878,38.305,38.8394,628011.0
2022-10-13 13:30:00,39.27,39.5,39.01,39.1,874166.0,38.8591,39.0867,38.6019,38.6909,874166.0
2022-10-13 14:00:00,39.08,39.16,38.8,38.82,433101.0,38.6711,38.7503,38.3941,38.4139,433101.0
2022-10-13 14:30:00,38.82,39.22,38.81,39.14,346216.0,38.4139,38.8097,38.404,38.7305,346216.0
2022-10-13 15:00:00,39.14,39.35,38.98,39.18,509309.0,38.7305,38.9383,38.5722,38.7701,509309.0
2022-10-13 15:30:00,39.17,39.33,38.99,39.13,1925394.0,38.7602,38.9185,38.5821,38.7206,1925394.0
2022-10-14 09:30:00,39.87,40.09,38.27,38.38,1659789.0,39.4529,39.6706,37.8696,37.9785,1659789.0
2022-10-14 10:00:00,38.38,38.48,37.74,38.1,858572.0,37.9785,38.0774,37.3452,37.7014,858572.0
2022-10-14 10:30:00,38.1,38.4,37.96,38.29,377624.0,37.7014,37.9982,37.5629,37.8894,377624.0
2022-10-14 11:00:00,38.26,38.64,38.21,38.58,623315.0,37.8597,38.2357,37.8102,38.1764,623315.0
2022-10-14 11:30:00,38.59,38.59,37.83,37.89,488665.0,38.1863,38.1863,37.4342,37.4936,488665.0
2022-10-14 12:00:00,37.87,38.08,37.6,37.82,580338.0,37.4738,37.6816,37.2066,37.4243,580338.0
2022-10-14 12:30:00,37.79,37.85,37.53,37.55,424571.0,37.3946,37.454,37.1374,37.1571,424571.0
2022-10-14 13:00:00,37.56,37.77,37.38,37.52,622375.0,37.167,37.3748,36.9889,37.1275,622375.0
2022-10-14 13:30:00,37.5,37.59,37.33,37.52,513914.0,37.1077,37.1967,36.9394,37.1275,513914.0
2022-10-14 14:00:00,37.52,37.53,37.26,37.37,284349.0,37.1275,37.1374,36.8702,36.979,284349.0
2022-10-14 14:30:00,37.35,37.41,37.18,37.4,417354.0,36.9592,37.0186,36.791,37.0087,417354.0
2022-10-14 15:00:00,37.4,37.59,37.15,37.27,562410.0,37.0087,37.1967,36.7613,36.8801,562410.0
2022-10-14 15:30:00,37.27,37.37,36.93,37.01,1546371.0,36.8801,36.979,36.5436,36.6228,1546371.0
2022-10-17 09:30:00,38.36,38.99,38.3,38.73,1667833.0,37.9587,38.5821,37.8993,38.3248,1667833.0
2022-10-17 10:00:00,38.75,39.24,38.66,38.88,1363203.0,38.3446,38.8295,38.2555,38.4732,1363203.0
2022-10-17 10:30:00,38.88,39.06,38.12,38.18,995724.0,38.4732,38.6513,37.7212,37.7806,995724.0
2022-10-17 11:00:00,38.15,38.54,37.96,38.52,625164.0,37.7509,38.1368,37.5629,38.117,625164.0
2022-10-17 11:30:00,38.5,38.55,38.32,38.38,451564.0,38.0972,38.1467,37.9191,37.9785,451564.0
2022-10-17 12:00:00,38.38,38.42,38.05,38.22,214124.0,37.9785,38.018,37.6519,37.8201,214124.0
2022-10-17 12:30:00,38.22,38.28,38.1,38.2,305048.0,37.8201,37.8795,37.7014,37.8003,305048.0
2022-10-17 13:00:00,38.19,38.28,38.03,38.18,256535.0,37.7904,37.8795,37.6321,37.7806,256535.0
2022-10-17 13:30:00,38.19,38.28,38.05,38.06,207204.0,37.7904,37.8795,37.6519,37.6618,207204.0
2022-10-17 14:00:00,38.05,38.11,37.86,37.94,288105.0,37.6519,37.7113,37.4639,37.5431,288105.0
2022-10-17 14:30:00,37.95,38.07,37.81,37.87,258502.0,37.553,37.6717,37.4144,37.4738,258502.0
2022-10-17 15:00:00,37.86,37.92,37.6,37.86,535855.0,37.4639,37.5233,37.2066,37.4639,535855.0
2022-10-17 15:30:00,37.85,37.99,37.74,37.88,1278882.0,37.454,37.5925,37.3452,37.4837,1278882.0
2022-10-18 09:30:00,39.28,39.78,38.66,38.76,1411025.0,38.869,39.3638,38.2555,38.3545,1411025.0
2022-10-18 10:00:00,38.78,39.06,38.3,38.3,820103.0,38.3743,38.6513,37.8993,37.8993,820103.0
2022-10-18 10:30:00,38.29,38.31,37.9,38.02,670149.0,37.8894,37.9092,37.5035,37.6222,670149.0
2022-10-18 11:00:00,38.02,38.15,37.31,37.37,728442.0,37.6222,37.7509,36.9197,36.979,728442.0
2022-10-18 11:30:00,37.36,37.59,36.98,37.55,828063.0,36.9691,37.1967,36.5931,37.1571,828063.0
2022-10-18 12:00:00,37.55,38.03,37.38,37.86,545090.0,37.1571,37.6321,36.9889,37.4639,545090.0
2022-10-18 12:30:00,37.85,38.12,37.67,37.69,422146.0,37.454,37.7212,37.2759,37.2957,422146.0
2022-10-18 13:00:00,37.71,37.87,37.53,37.81,325793.0,37.3155,37.4738,37.1374,37.4144,325793.0
2022-10-18 13:30:00,37.8,38.04,37.77,37.98,358510.0,37.4045,37.642,37.3748,37.5826,358510.0
2022-10-18 14:00:00,37.98,37.99,37.81,37.95,473685.0,37.5826,37.5925,37.4144,37.553,473685.0
2022-10-18 14:30:00,37.95,37.97,37.2,37.48,495487.0,37.553,37.5727,36.8108,37.0879,495487.0
2022-10-18 15:00:00,37.48,37.54,37.19,37.54,631497.0,37.0879,37.1472,36.8009,37.1472,631497.0
2022-10-18 15:30:00,37.54,37.86,37.51,37.75,1510055.0,37.1472,37.4639,37.1176,37.355,1510055.0
2022-10-19 09:30:00,37.43,37.69,37.1,37.23,653883.0,37.0384,37.2957,36.7119,36.8405,653883.0
2022-10-19 10:00:00,37.21,38.56,37.13,38.56,652513.0,36.8207,38.1566,36.7415,38.1566,652513.0
2022-10-19 10:30:00,38.56,38.62,37.75,37.81,611659.0,38.1566,38.2159,37.355,37.4144,611659.0
2022-10-19 11:00:00,37.82,38.22,37.75,37.96,431398.0,37.4243,37.8201,37.355,37.5629,431398.0
2022-10-19 11:30:00,37.96,38.3,37.88,38.18,598873.0,37.5629,37.8993,37.4837,37.7806,598873.0
2022-10-19 12:00:00,38.18,38.19,37.82,37.85,318332.0,37.7806,37.7904,37.4243,37.454,318332.0
2022-10-19 12:30:00,37.84,38.08,37.68,37.81,278836.0,37.4441,37.6816,37.2858,37.4144,278836.0
2022-10-19 13:00:00,37.77,37.8,37.42,37.65,266398.0,37.3748,37.4045,37.0285,37.2561,266398.0
2022-10-19 13:30:00,37.64,37.72,37.52,37.69,213833.0,37.2462,37.3254,37.1275,37.2957,213833.0
2022-10-19 14:00:00,37.68,38.09,37.63,38.02,421937.0,37.2858,37.6915,37.2363,37.6222,421937.0
2022-10-19 14:30:00,38.01,38.07,37.81,37.83,231111.0,37.6123,37.6717,37.4144,37.4342,231111.0
2022-10-19 15:00:00,37.83,38.01,37.67,37.88,440546.0,37.4342,37.6123,37.2759,37.4837,440546.0
2022-10-19 15:30:00,37.88,38.13,37.71,38.1,1058348.0,37.4837,37.7311,37.3155,37.7014,1058348.0
2022-10-20 09:30:00,38.2,39.09,37.87,39.08,813372.0,37.8003,38.681,37.4738,38.6711,813372.0
2022-10-20 10:00:00,39.09,39.61,39.0,39.61,821290.0,38.681,39.1956,38.592,39.1956,821290.0
2022-10-20 10:30:00,39.61,39.81,39.31,39.76,619637.0,39.1956,39.3935,38.8987,39.344,619637.0
2022-10-20 11:00:00,39.77,39.91,39.54,39.63,418225.0,39.3539,39.4925,39.1263,39.2154,418225.0
2022-10-20 11:30:00,39.64,39.92,39.5,39.55,392216.0,39.2253,39.5023,39.0867,39.1362,392216.0
2022-10-20 12:00:00,39.55,39.57,38.83,38.93,378241.0,39.1362,39.156,38.4238,38.5227,378241.0
2022-10-20 12:30:00,38.92,38.99,38.68,38.86,453275.0,38.5128,38.5821,38.2753,38.4534,453275.0
2022-10-20 13:00:00,38.85,38.95,38.46,38.62,378653.0,38.4435,38.5425,38.0576,38.2159,378653.0
2022-10-20 13:30:00,38.62,38.62,38.11,38.25,469170.0,38.2159,38.2159,37.7113,37.8498,469170.0
2022-10-20 14:00:00,38.24,38.27,38.0,38.05,245234.0,37.8399,37.8696,37.6024,37.6519,245234.0
2022-10-20 14:30:00,38.05,38.26,37.96,38.16,376337.0,37.6519,37.8597,37.5629,37.7608,376337.0
2022-10-20 15:00:00,38.15,38.39,38.14,38.2,509512.0,37.7509,37.9884,37.741,37.8003,509512.0
2022-10-20 15:30:00,38.2,38.25,37.98,38.07,1086379.0,37.8003,37.8498,37.5826,37.6717,1086379.0
2022-10-21 09:30:00,37.66,38.4,37.57,38.25,1007158.0,37.266,37.9982,37.1769,37.8498,1007158.0
2022-10-21 10:00:00,38.27,38.81,38.04,38.05,704820.0,37.8696,38.404,37.642,37.6519,704820.0
2022-10-21 10:30:00,38.05,38.32,37.86,37.97,583412.0,37.6519,37.9191,37.4639,37.5727,583412.0
2022-10-21 11:00:00,37.98,38.24,37.74,38.22,314708.0,37.5826,37.8399,37.3452,37.8201,314708.0
2022-10-21 11:30:00,38.23,38.7,38.19,38.7,467617.0,37.83,38.2951,37.7904,38.2951,467617.0
2022-10-21 12:00:00,38.7,38.92,38.65,38.69,408867.0,38.2951,38.5128,38.2456,38.2852,408867.0
2022-10-21 12:30:00,38.69,38.91,38.61,38.79,285961.0,38.2852,38.5029,38.2061,38.3842,285961.0
2022-10-21 13:00:00,38.78,38.94,38.63,38.69,235169.0,38.3743,38.5326,38.2258,38.2852,235169.0
2022-10-21 13:30:00,38.67,39.06,38.64,39.05,207344.0,38.2654,38.6513,38.2357,38.6414,207344.0
2022-10-21 14:00:00,39.05,39.18,38.9,39.0,231933.0,38.6414,38.7701,38.493,38.592,231933.0
2022-10-21 14:30:00,39.01,39.18,38.97,39.15,335995.0,38.6019,38.7701,38.5623,38.7404,335995.0
2022-10-21 15:00:00,39.14,39.49,39.09,39.47,666713.0,38.7305,39.0768,38.681,39.0571,666713.0
2022-10-21 15:30:00,39.47,39.62,39.4,39.48,1144867.0,39.0571,39.2055,38.9878,39.0669,1144867.0
2022-10-24 09:30:00,39.72,39.75,37.9,37.91,1655122.0,39.3044,39.3341,37.5035,37.5134,1655122.0
2022-10-24 10:00:00,37.91,38.01,36.9,36.98,1700690.0,37.5134,37.6123,36.5139,36.5931,1700690.0
2022-10-24 10:30:00,36.98,37.85,36.92,37.78,1286641.0,36.5931,37.454,36.5337,37.3847,1286641.0
2022-10-24 11:00:00,37.78,38.1,37.72,38.04,637983.0,37.3847,37.7014,37.3254,37.642,637983.0
2022-10-24 11:30:00,38.04,38.38,37.92,38.34,505102.0,37.642,37.9785,37.5233,37.9389,505102.0
2022-10-24 12:00:00,38.35,38.56,38.23,38.38,467818.0,37.9488,38.1566,37.83,37.9785,467818.0
2022-10-24 12:30:00,38.39,38.46,38.26,38.41,246406.0,37.9884,38.0576,37.8597,38.0081,246406.0
2022-10-24 13:00:00,38.4,38.48,38.2,38.21,446487.0,37.9982,38.0774,37.8003,37.8102,446487.0
2022-10-24 13:30:00,38.2,38.45,38.07,38.09,514294.0,37.8003,38.0477,37.6717,37.6915,514294.0
2022-10-24 14:00:00,38.09,38.36,38.05,38.28,430573.0,37.6915,37.9587,37.6519,37.8795,430573.0
2022-10-24 14:30:00,38.28,38.44,38.26,38.35,348813.0,37.8795,38.0378,37.8597,37.9488,348813.0
2022-10-24 15:00:00,38.35,38.53,38.34,38.39,475346.0,37.9488,38.1269,37.9389,37.9884,475346.0
2022-10-24 15:30:00,38.38,38.48,38.24,38.4,1484110.0,37.9785,38.0774,37.8399,37.9982,1484110.0
2022-10-25 09:30:00,38.58,40.32,38.53,40.28,1065331.0,38.1764,39.8982,38.1269,39.8586,1065331.0
2022-10-25 10:00:00,40.27,40.83,40.23,40.79,1166365.0,39.8487,40.4028,39.8091,40.3632,1166365.0
2022-10-25 10:30:00,40.79,40.83,40.5,40.54,926183.0,40.3632,40.4028,40.0763,40.1159,926183.0
2022-10-25 11:00:00,40.54,41.06,40.43,41.0,712196.0,40.1159,40.6304,40.007,40.571,712196.0
2022-10-25 11:30:00,41.01,41.39,40.99,41.02,718103.0,40.5809,40.957,40.5612,40.5908,718103.0
2022-10-25 12:00:00,41.02,41.04,40.78,40.82,366916.0,40.5908,40.6106,40.3533,40.3929,366916.0
2022-10-25 12:30:00,40.83,40.85,40.45,40.55,313052.0,40.4028,40.4226,40.0268,40.1258,313052.0
2022-10-25 13:00:00,40.55,40.71,40.27,40.45,359802.0,40.1258,40.2841,39.8487,40.0268,359802.0
2022-10-25 13:30:00,40.46,40.57,40.3,40.41,267155.0,40.0367,40.1455,39.8784,39.9872,267155.0
2022-10-25 14:00:00,40.4,40.74,40.38,40.73,345051.0,39.9773,40.3138,39.9575,40.3039,345051.0
2022-10-25 14:30:00,40.73,40.8,40.42,40.43,369235.0,40.3039,40.3731,39.9971,40.007,369235.0
2022-10-25 15:00:00,40.43,40.66,40.4,40.64,378783.0,40.007,40.2346,39.9773,40.2148,378783.0
2022-10-25 15:30:00,40.64,40.72,40.35,40.6,1451550.0,40.2148,40.294,39.9278,40.1752,1451550.0
2022-10-26 09:30:00,39.82,40.01,39.11,39.74,1044415.0,39.4034,39.5914,38.7008,39.3242,1044415.0
2022-10-26 10:00:00,39.74,40.19,39.52,39.86,688951.0,39.3242,39.7695,39.1065,39.443,688951.0
2022-10-26 10:30:00,39.87,40.34,39.74,40.03,622936.0,39.4529,39.918,39.3242,39.6112,622936.0
2022-10-26 11:00:00,40.04,40.6,40.03,40.41,364997.0,39.6211,40.1752,39.6112,39.9872,364997.0
2022-10-26 11:30:00,40.4,40.5,40.12,40.19,390843.0,39.9773,40.0763,39.7003,39.7695,390843.0
2022-10-26 12:00:00,40.19,40.35,40.07,40.11,325131.0,39.7695,39.9278,39.6508,39.6904,325131.0
2022-10-26 12:30:00,40.12,40.28,39.47,39.51,470427.0,39.7003,39.8586,39.0571,39.0966,470427.0
2022-10-26 13:00:00,39.51,39.51,38.8,38.87,1198507.0,39.0966,39.0966,38.3941,38.4633,1198507.0
2022-10-26 13:30:00,38.87,39.02,38.73,38.98,583566.0,38.4633,38.6118,38.3248,38.5722,583566.0
2022-10-26 14:00:00,38.99,39.05,38.66,38.69,536135.0,38.5821,38.6414,38.2555,38.2852,536135.0
2022-10-26 14:30:00,38.69,38.86,38.66,38.8,521497.0,38.2852,38.4534,38.2555,38.3941,521497.0
2022-10-26 15:00:00,38.8,38.81,38.51,38.67,500650.0,38.3941,38.404,38.1071,38.2654,500650.0
2022-10-26 15:30:00,38.66,38.83,38.6,38.76,1555744.0,38.2555,38.4238,38.1962,38.3545,1555744.0
2022-10-27 09:30:00,40.5,42.62,40.2,40.41,4482898.0,40.0763,42.1741,39.7794,39.9872,4482898.0
2022-10-27 10:00:00,40.42,41.75,40.11,41.69,1529064.0,39.9971,41.3132,39.6904,41.2538,1529064.0
2022-10-27 10:30:00,41.68,41.89,40.69,40.7,1051181.0,41.2439,41.4517,40.2643,40.2742,1051181.0
2022-10-27 11:00:00,40.69,41.19,40.66,40.78,645082.0,40.2643,40.7591,40.2346,40.3533,645082.0
2022-10-27 11:30:00,40.79,41.05,40.2,40.25,735583.0,40.3632,40.6205,39.7794,39.8289,735583.0
2022-10-27 12:00:00,40.24,40.71,40.15,40.16,520711.0,39.819,40.2841,39.7299,39.7398,520711.0
2022-10-27 12:30:00,40.14,40.45,40.13,40.3,432867.0,39.72,40.0268,39.7101,39.8784,432867.0
2022-10-27 13:00:00,40.31,40.69,40.16,40.5,578398.0,39.8883,40.2643,39.7398,40.0763,578398.0
2022-10-27 13:30:00,40.5,40.71,40.46,40.57,359645.0,40.0763,40.2841,40.0367,40.1455,359645.0
2022-10-27 14:00:00,40.57,40.65,40.19,40.29,388097.0,40.1455,40.2247,39.7695,39.8685,388097.0
2022-10-27 14:30:00,40.3,40.43,40.15,40.23,410803.0,39.8784,40.007,39.7299,39.8091,410803.0
2022-10-27 15:00:00,40.22,40.36,40.04,40.16,838813.0,39.7992,39.9377,39.6211,39.7398,838813.0
2022-10-27 15:30:00,40.16,40.4,40.03,40.04,1913808.0,39.7398,39.9773,39.6112,39.6211,1913808.0
2022-10-28 09:30:00,39.8,40.51,39.4,39.88,1081871.0,39.3836,40.0862,38.9878,39.4628,1081871.0
2022-10-28 10:00:00,39.89,40.13,39.08,39.56,1890129.0,39.4727,39.7101,38.6711,39.1461,1890129.0
2022-10-28 10:30:00,39.57,40.25,39.54,40.23,1097671.0,39.156,39.8289,39.1263,39.8091,1097671.0
2022-10-28 11:00:00,40.24,40.84,40.22,40.59,498198.0,39.819,40.4127,39.7992,40.1653,498198.0
2022-10-28 11:30:00,40.6,40.9,40.43,40.5,323645.0,40.1752,40.4721,40.007,40.0763,323645.0
2022-10-28 12:00:00,40.49,40.95,40.48,40.94,275989.0,40.0664,40.5216,40.0565,40.5117,275989.0
2022-10-28 12:30:00,40.95,41.0,40.72,40.8,326270.0,40.5216,40.571,40.294,40.3731,326270.0
2022-10-28 13:00:00,40.8,40.91,40.62,40.62,307906.0,40.3731,40.482,40.195,40.195,307906.0
2022-10-28 13:30:00,40.63,40.75,40.49,40.49,179194.0,40.2049,40.3237,40.0664,40.0664,179194.0
2022-10-28 14:00:00,40.5,40.77,40.45,40.71,265709.0,40.0763,40.3435,40.0268,40.2841,265709.0
2022-10-28 14:30:00,40.7,40.83,40.66,40.8,355002.0,40.2742,40.4028,40.2346,40.3731,355002.0
2022-10-28 15:00:00,40.8,40.97,40.72,40.93,363334.0,40.3731,40.5414,40.294,40.5018,363334.0
2022-10-28 15:30:00,40.92,41.12,40.87,40.97,1135704.0,40.4919,40.6898,40.4424,40.5414,1135704.0
2022-10-31 09:30:00,40.4,40.78,39.55,39.73,1055398.0,39.9773,40.3533,39.1362,39.3143,1055398.0
2022-10-31 10:00:00,39.74,40.16,39.5,39.55,919163.0,39.3242,39.7398,39.0867,39.1362,919163.0
2022-10-31 10:30:00,39.54,39.72,39.25,39.3,933861.0,39.1263,39.3044,38.8394,38.8888,933861.0
2022-10-31 11:00:00,39.27,39.97,39.23,39.85,636539.0,38.8591,39.5518,38.8196,39.4331,636539.0
2022-10-31 11:30:00,39.86,40.09,39.7,39.83,608731.0,39.443,39.6706,39.2846,39.4133,608731.0
2022-10-31 12:00:00,39.83,40.09,39.73,39.85,384785.0,39.4133,39.6706,39.3143,39.4331,384785.0
2022-10-31 12:30:00,39.84,39.9,39.59,39.83,318151.0,39.4232,39.4826,39.1758,39.4133,318151.0
2022-10-31 13:00:00,39.83,40.12,39.69,40.09,266335.0,39.4133,39.7003,39.2748,39.6706,266335.0
2022-10-31 13:30:00,40.09,40.12,39.89,39.94,196614.0,39.6706,39.7003,39.4727,39.5221,196614.0
2022-10-31 14:00:00,39.94,40.04,39.72,39.89,347401.0,39.5221,39.6211,39.3044,39.4727,347401.0
2022-10-31 14:30:00,39.89,40.17,39.87,40.03,300685.0,39.4727,39.7497,39.4529,39.6112,300685.0
2022-10-31 15:00:00,40.04,40.04,39.68,39.75,477750.0,39.6211,39.6211,39.2649,39.3341,477750.0
2022-10-31 15:30:00,39.75,39.94,39.62,39.69,1035570.0,39.3341,39.5221,39.2055,39.2748,1035570.0
2022-11-01 09:30:00,40.79,41.05,40.15,40.31,630947.0,40.3632,40.6205,39.7299,39.8883,630947.0
2022-11-01 10:00:00,40.32,40.36,39.37,39.92,625589.0,39.8982,39.9377,38.9581,39.5023,625589.0
2022-11-01 10:30:00,39.96,40.04,39.65,39.77,710037.0,39.5419,39.6211,39.2352,39.3539,710037.0
2022-11-01 11:00:00,39.79,40.26,39.74,40.25,221658.0,39.3737,39.8388,39.3242,39.8289,221658.0
2022-11-01 11:30:00,40.24,40.31,39.82,40.16,212637.0,39.819,39.8883,39.4034,39.7398,212637.0
2022-11-01 12:00:00,40.16,40.46,40.06,40.39,533945.0,39.7398,40.0367,39.6409,39.9674,533945.0
2022-11-01 12:30:00,40.39,40.43,40.14,40.32,208049.0,39.9674,40.007,39.72,39.8982,208049.0
2022-11-01 13:00:00,40.3,40.38,40.15,40.18,133809.0,39.8784,39.9575,39.7299,39.7596,133809.0
2022-11-01 13:30:00,40.17,40.19,39.88,40.07,576976.0,39.7497,39.7695,39.4628,39.6508,576976.0
2022-11-01 14:00:00,40.07,40.13,39.95,40.03,211279.0,39.6508,39.7101,39.532,39.6112,211279.0
2022-11-01 14:30:00,40.03,40.15,39.8,40.13,434818.0,39.6112,39.7299,39.3836,39.7101,434818.0
2022-11-01 15:00:00,40.12,40.15,39.9,39.94,359688.0,39.7003,39.7299,39.4826,39.5221,359688.0
2022-11-01 15:30:00,39.95,39.99,39.71,39.73,852008.0,39.532,39.5716,39.2945,39.3143,852008.0
2022-11-02 09:30:00,40.31,41.66,40.31,41.59,1400256.0,39.8883,41.2241,39.8883,41.1549,1400256.0
2022-11-02 10:00:00,41.61,41.79,40.73,40.87,943517.0,41.1747,41.3528,40.3039,40.4424,943517.0
2022-11-02 10:30:00,40.89,41.3,40.85,41.14,526584.0,40.4622,40.8679,40.4226,40.7096,526584.0
2022-11-02 11:00:00,41.17,41.26,40.75,40.8,474141.0,40.7393,40.8283,40.3237,40.3731,474141.0
2022-11-02 11:30:00,40.8,40.95,40.69,40.76,196647.0,40.3731,40.5216,40.2643,40.3336,196647.0
2022-11-02 12:00:00,40.76,40.85,40.53,40.53,227572.0,40.3336,40.4226,40.106,40.106,227572.0
2022-11-02 12:30:00,40.53,40.71,40.45,40.6,492197.0,40.106,40.2841,40.0268,40.1752,492197.0
2022-11-02 13:00:00,40.61,40.67,40.5,40.55,223766.0,40.1851,40.2445,40.0763,40.1258,223766.0
2022-11-02 13:30:00,40.55,40.66,40.46,40.63,165464.0,40.1258,40.2346,40.0367,40.2049,165464.0
2022-11-02 14:00:00,40.65,41.86,40.43,41.85,660726.0,40.2247,41.422,40.007,41.4122,660726.0
2022-11-02 14:30:00,41.84,41.99,40.12,40.35,1130465.0,41.4023,41.5507,39.7003,39.9278,1130465.0
2022-11-02 15:00:00,40.34,40.88,39.37,39.51,716091.0,39.918,40.4523,38.9581,39.0966,716091.0
2022-11-02 15:30:00,39.51,39.55,39.0,39.05,2445543.0,39.0966,39.1362,38.592,38.6414,2445543.0
2022-11-03 09:30:00,38.32,38.58,37.7,37.7,836334.0,37.9191,38.1764,37.3056,37.3056,836334.0
2022-11-03 10:00:00,37.73,38.43,37.58,38.34,1692912.0,37.3353,38.0279,37.1868,37.9389,1692912.0
2022-11-03 10:30:00,38.34,39.5,38.0,39.29,1214988.0,37.9389,39.0867,37.6024,38.8789,1214988.0
2022-11-03 11:00:00,39.29,39.46,38.26,38.27,556493.0,38.8789,39.0472,37.8597,37.8696,556493.0
2022-11-03 11:30:00,38.27,38.8,38.13,38.7,330798.0,37.8696,38.3941,37.7311,38.2951,330798.0
2022-11-03 12:00:00,38.69,38.89,38.44,38.53,838171.0,38.2852,38.4831,38.0378,38.1269,838171.0
2022-11-03 12:30:00,38.52,38.7,38.32,38.63,546039.0,38.117,38.2951,37.9191,38.2258,546039.0
2022-11-03 13:00:00,38.62,38.75,38.38,38.48,408438.0,38.2159,38.3446,37.9785,38.0774,408438.0
2022-11-03 13:30:00,38.48,38.55,38.29,38.29,314096.0,38.0774,38.1467,37.8894,37.8894,314096.0
2022-11-03 14:00:00,38.3,38.43,38.23,38.39,410396.0,37.8993,38.0279,37.83,37.9884,410396.0
2022-11-03 14:30:00,38.39,38.44,37.98,38.02,1287521.0,37.9884,38.0378,37.5826,37.6222,1287521.0
2022-11-03 15:00:00,38.02,38.08,37.85,37.87,1005297.0,37.6222,37.6816,37.454,37.4738,1005297.0
2022-11-03 15:30:00,37.87,37.88,37.2,37.22,3256328.0,37.4738,37.4837,36.8108,36.8306,3256328.0
2022-11-04 09:30:00,38.44,39.35,38.23,39.34,1642955.0,38.0378,38.9383,37.83,38.9284,1642955.0
2022-11-04 10:00:00,39.35,39.97,39.19,39.69,1319932.0,38.9383,39.5518,38.78,39.2748,1319932.0
2022-11-04 10:30:00,39.71,39.76,38.91,39.11,1018807.0,39.2945,39.344,38.5029,38.7008,1018807.0
2022-11-04 11:00:00,39.12,39.39,38.95,39.03,734238.0,38.7107,38.9779,38.5425,38.6217,734238.0
2022-11-04 11:30:00,39.03,39.05,38.3,38.37,502887.0,38.6217,38.6414,37.8993,37.9686,502887.0
2022-11-04 12:00:00,38.38,38.89,38.28,38.66,464035.0,37.9785,38.4831,37.8795,38.2555,464035.0
2022-11-04 12:30:00,38.62,38.64,38.29,38.45,425754.0,38.2159,38.2357,37.8894,38.0477,425754.0
2022-11-04 13:00:00,38.44,38.52,38.17,38.35,388290.0,38.0378,38.117,37.7707,37.9488,388290.0
2022-11-04 13:30:00,38.36,38.4,38.12,38.14,290714.0,37.9587,37.9982,37.7212,37.741,290714.0
2022-11-04 14:00:00,38.13,38.42,37.98,38.36,413602.0,37.7311,38.018,37.5826,37.9587,413602.0
2022-11-04 14:30:00,38.36,38.76,38.29,38.64,535311.0,37.9587,38.3545,37.8894,38.2357,535311.0
2022-11-04 15:00:00,38.65,38.9,38.57,38.85,1411930.0,38.2456,38.493,38.1665,38.4435,1411930.0
2022-11-04 15:30:00,38.86,38.98,38.7,38.98,1972842.0,38.4534,38.5722,38.2951,38.5722,1972842.0
2022-11-07 09:30:00,39.56,39.56,38.74,38.92,1325784.0,39.1461,39.1461,38.3347,38.5128,1325784.0
2022-11-07 10:00:00,38.92,39.26,38.59,38.7,413073.0,38.5128,38.8493,38.1863,38.2951,413073.0
2022-11-07 10:30:00,38.72,38.87,38.47,38.86,642955.0,38.3149,38.4633,38.0675,38.4534,642955.0
2022-11-07 11:00:00,38.87,39.21,38.72,39.18,791137.0,38.4633,38.7998,38.3149,38.7701,791137.0
2022-11-07 11:30:00,39.18,39.32,38.93,39.11,322406.0,38.7701,38.9086,38.5227,38.7008,322406.0
2022-11-07 12:00:00,39.1,39.21,39.0,39.08,231415.0,38.6909,38.7998,38.592,38.6711,231415.0
2022-11-07 12:30:00,39.09,39.11,38.74,38.82,483114.0,38.681,38.7008,38.3347,38.4139,483114.0
2022-11-07 13:00:00,38.82,39.05,38.81,38.97,1895828.0,38.4139,38.6414,38.404,38.5623,1895828.0
2022-11-07 13:30:00,38.97,39.08,38.83,39.06,477294.0,38.5623,38.6711,38.4238,38.6513,477294.0
2022-11-07 14:00:00,39.07,39.36,39.05,39.33,408289.0,38.6612,38.9482,38.6414,38.9185,408289.0
2022-11-07 14:30:00,39.34,39.62,39.29,39.55,1760843.0,38.9284,39.2055,38.8789,39.1362,1760843.0
2022-11-07 15:00:00,39.55,39.72,39.48,39.68,735179.0,39.1362,39.3044,39.0669,39.2649,735179.0
2022-11-07 15:30:00,39.68,39.72,39.48,39.54,1910800.0,39.2649,39.3044,39.0669,39.1263,1910800.0
2022-11-08 09:30:00,40.86,40.86,39.34,39.7,1087600.0,40.4325,40.4325,38.9284,39.2846,1087600.0
2022-11-08 10:00:00,39.7,39.91,39.37,39.74,786830.0,39.2846,39.4925,38.9581,39.3242,786830.0
2022-11-08 10:30:00,39.76,40.16,39.72,40.05,460063.0,39.344,39.7398,39.3044,39.631,460063.0
2022-11-08 11:00:00,40.05,40.73,39.94,40.72,508425.0,39.631,40.3039,39.5221,40.294,508425.0
2022-11-08 11:30:00,40.72,40.96,40.6,40.7,579406.0,40.294,40.5315,40.1752,40.2742,579406.0
2022-11-08 12:00:00,40.7,40.81,40.56,40.76,347166.0,40.2742,40.383,40.1357,40.3336,347166.0
2022-11-08 12:30:00,40.77,40.86,40.59,40.59,233459.0,40.3435,40.4325,40.1653,40.1653,233459.0
2022-11-08 13:00:00,40.59,40.75,40.0,40.07,380362.0,40.1653,40.3237,39.5815,39.6508,380362.0
2022-11-08 13:30:00,40.06,40.12,39.45,39.55,462965.0,39.6409,39.7003,39.0373,39.1362,462965.0
2022-11-08 14:00:00,39.56,39.67,39.02,39.08,466671.0,39.1461,39.255,38.6118,38.6711,466671.0
2022-11-08 14:30:00,39.06,39.63,38.95,39.47,804804.0,38.6513,39.2154,38.5425,39.0571,804804.0
2022-11-08 15:00:00,39.48,39.83,39.44,39.79,1046823.0,39.0669,39.4133,39.0274,39.3737,1046823.0
2022-11-08 15:30:00,39.79,40.13,39.73,39.79,1709021.0,39.3737,39.7101,39.3143,39.3737,1709021.0
2022-11-09 09:30:00,38.64,38.84,37.41,37.57,1548082.0,38.2357,38.4336,37.0186,37.1769,1548082.0
2022-11-09 10:00:00,37.58,38.08,37.48,37.63,819164.0,37.1868,37.6816,37.0879,37.2363,819164.0
2022-11-09 10:30:00,37.62,37.76,37.39,37.55,703397.0,37.2264,37.3649,36.9988,37.1571,703397.0
2022-11-09 11:00:00,37.56,37.83,37.45,37.73,439268.0,37.167,37.4342,37.0582,37.3353,439268.0
2022-11-09 11:30:00,37.72,37.89,37.53,37.65,431704.0,37.3254,37.4936,37.1374,37.2561,431704.0
2022-11-09 12:00:00,37.66,37.72,37.35,37.42,374689.0,37.266,37.3254,36.9592,37.0285,374689.0
2022-11-09 12:30:00,37.41,37.66,37.31,37.65,382560.0,37.0186,37.266,36.9197,37.2561,382560.0
2022-11-09 13:00:00,37.65,37.8,37.31,37.35,321392.0,37.2561,37.4045,36.9197,36.9592,321392.0
2022-11-09 13:30:00,37.34,37.35,36.98,37.12,586807.0,36.9493,36.9592,36.5931,36.7316,586807.0
2022-11-09 14:00:00,37.11,37.37,37.09,37.24,745749.0,36.7217,36.979,36.702,36.8504,745749.0
2022-11-09 14:30:00,37.24,37.25,36.93,36.95,498295.0,36.8504,36.8603,36.5436,36.5634,498295.0
2022-11-09 15:00:00,36.95,37.18,36.9,37.09,573440.0,36.5634,36.791,36.5139,36.702,573440.0
2022-11-09 15:30:00,37.08,37.15,36.72,36.73,2085250.0,36.6921,36.7613,36.3358,36.3457,2085250.0
2022-11-10 09:30:00,39.01,40.87,39.0,40.82,2354519.0,38.6019,40.4424,38.592,40.3929,2354519.0
2022-11-10 10:00:00,40.84,41.13,40.78,41.08,1031278.0,40.4127,40.6997,40.3533,40.6502,1031278.0
2022-11-10 10:30:00,41.07,41.1,40.53,40.77,702726.0,40.6403,40.67,40.106,40.3435,702726.0
2022-11-10 11:00:00,40.77,41.04,40.69,40.96,533121.0,40.3435,40.6106,40.2643,40.5315,533121.0
2022-11-10 11:30:00,40.96,41.42,40.94,41.39,535821.0,40.5315,40.9867,40.5117,40.957,535821.0
2022-11-10 12:00:00,41.38,41.47,41.04,41.21,350977.0,40.9471,41.0361,40.6106,40.7789,350977.0
2022-11-10 12:30:00,41.21,41.25,40.9,41.09,328831.0,40.7789,40.8184,40.4721,40.6601,328831.0
2022-11-10 13:00:00,41.09,41.59,41.07,41.54,499643.0,40.6601,41.1549,40.6403,41.1054,499643.0
2022-11-10 13:30:00,41.54,41.77,41.33,41.72,377284.0,41.1054,41.333,40.8976,41.2835,377284.0
2022-11-10 14:00:00,41.72,41.75,41.52,41.63,243229.0,41.2835,41.3132,41.0856,41.1945,243229.0
2022-11-10 14:30:00,41.61,41.86,41.58,41.79,373526.0,41.1747,41.422,41.145,41.3528,373526.0
2022-11-10 15:00:00,41.78,42.14,41.62,42.12,635966.0,41.3429,41.6991,41.1846,41.6793,635966.0
2022-11-10 15:30:00,42.12,42.72,42.04,42.64,2682980.0,41.6793,42.2731,41.6002,42.1939,2682980.0
2022-11-11 09:30:00,42.36,42.95,42.04,42.53,781579.0,41.9168,42.5006,41.6002,42.085,781579.0
2022-11-11 10:00:00,42.5,43.3,42.26,43.21,820195.0,42.0554,42.847,41.8179,42.7579,820195.0
2022-11-11 10:30:00,43.22,43.24,42.61,42.82,636664.0,42.7678,42.7876,42.1642,42.372,636664.0
2022-11-11 11:00:00,42.82,43.12,42.02,42.02,601313.0,42.372,42.6689,41.5804,41.5804,601313.0
2022-11-11 11:30:00,42.02,42.51,41.9,42.36,652554.0,41.5804,42.0652,41.4616,41.9168,652554.0
2022-11-11 12:00:00,42.36,42.36,42.02,42.12,492166.0,41.9168,41.9168,41.5804,41.6793,492166.0
2022-11-11 12:30:00,42.13,42.59,42.05,42.52,409915.0,41.6892,42.1444,41.6101,42.0751,409915.0
2022-11-11 13:00:00,42.51,43.02,42.5,43.02,363955.0,42.0652,42.5699,42.0554,42.5699,363955.0
2022-11-11 13:30:00,43.02,43.62,43.01,43.43,587388.0,42.5699,43.1636,42.56,42.9756,587388.0
2022-11-11 14:00:00,43.43,43.55,43.23,43.4,315652.0,42.9756,43.0944,42.7777,42.9459,315652.0
2022-11-11 14:30:00,43.4,43.81,43.39,43.77,509086.0,42.9459,43.3516,42.936,43.3121,509086.0
2022-11-11 15:00:00,43.78,43.79,43.03,43.34,619122.0,43.322,43.3319,42.5798,42.8866,619122.0
2022-11-11 15:30:00,43.34,43.44,43.11,43.31,1825202.0,42.8866,42.9855,42.659,42.8569,1825202.0
2022-11-14 09:30:00,42.91,43.19,41.83,42.06,1194043.0,42.4611,42.7381,41.3924,41.62,1194043.0
2022-11-14 10:00:00,42.07,42.84,42.06,42.55,553780.0,41.6299,42.3918,41.62,42.1048,553780.0
2022-11-14 10:30:00,42.56,42.96,42.43,42.76,318685.0,42.1147,42.5105,41.9861,42.3126,318685.0
2022-11-14 11:00:00,42.8,42.82,42.32,42.55,397204.0,42.3522,42.372,41.8772,42.1048,397204.0
2022-11-14 11:30:00,42.56,43.09,42.49,42.96,404009.0,42.1147,42.6392,42.0455,42.5105,404009.0
2022-11-14 12:00:00,42.96,43.17,42.73,42.91,244003.0,42.5105,42.7183,42.2829,42.4611,244003.0
2022-11-14 12:30:00,42.91,43.28,42.91,43.08,271638.0,42.4611,42.8272,42.4611,42.6293,271638.0
2022-11-14 13:00:00,43.08,43.35,43.03,43.34,266159.0,42.6293,42.8965,42.5798,42.8866,266159.0
2022-11-14 13:30:00,43.34,43.39,43.21,43.36,247124.0,42.8866,42.936,42.7579,42.9064,247124.0
2022-11-14 14:00:00,43.36,43.45,43.13,43.23,287697.0,42.9064,42.9954,42.6788,42.7777,287697.0
2022-11-14 14:30:00,43.24,43.27,42.97,43.04,237160.0,42.7876,42.8173,42.5204,42.5897,237160.0
2022-11-14 15:00:00,43.05,43.25,42.96,43.14,632421.0,42.5996,42.7975,42.5105,42.6887,632421.0
2022-11-14 15:30:00,43.13,43.42,43.01,43.11,3445462.0,42.6788,42.9657,42.56,42.659,3445462.0
2022-11-15 09:30:00,45.66,46.22,44.73,45.38,1750047.0,45.1823,45.7364,44.262,44.9052,1750047.0
2022-11-15 10:00:00,45.39,45.75,45.14,45.59,663734.0,44.9151,45.2714,44.6677,45.113,663734.0
2022-11-15 10:30:00,45.6,45.6,44.86,44.9,509346.0,45.1229,45.1229,44.3907,44.4302,509346.0
2022-11-15 11:00:00,44.9,45.45,44.77,45.11,594643.0,44.4302,44.9745,44.3016,44.638,594643.0
2022-11-15 11:30:00,45.12,45.5,45.12,45.45,336007.0,44.6479,45.024,44.6479,44.9745,336007.0
2022-11-15 12:00:00,45.46,45.47,45.17,45.32,250791.0,44.9844,44.9943,44.6974,44.8459,250791.0
2022-11-15 12:30:00,45.31,45.42,45.16,45.42,223962.0,44.836,44.9448,44.6875,44.9448,223962.0
2022-11-15 13:00:00,45.42,45.58,44.51,44.58,619644.0,44.9448,45.1031,44.0443,44.1136,619644.0
2022-11-15 13:30:00,44.57,44.73,44.03,44.37,420663.0,44.1037,44.262,43.5693,43.9058,420663.0
2022-11-15 14:00:00,44.37,45.01,43.92,44.86,523831.0,43.9058,44.5391,43.4605,44.3907,523831.0
2022-11-15 14:30:00,44.86,44.88,44.42,44.64,396308.0,44.3907,44.4105,43.9553,44.173,396308.0
2022-11-15 15:00:00,44.66,44.86,44.55,44.76,338284.0,44.1928,44.3907,44.0839,44.2917,338284.0
2022-11-15 15:30:00,44.74,44.78,44.41,44.73,1136988.0,44.2719,44.3115,43.9454,44.262,1136988.0
2022-11-16 09:30:00,43.53,43.83,43.07,43.42,1031089.0,43.0746,43.3714,42.6194,42.9657,1031089.0
2022-11-16 10:00:00,43.41,43.54,42.7,42.77,919901.0,42.9558,43.0845,42.2533,42.3225,919901.0
2022-11-16 10:30:00,42.77,42.81,42.11,42.25,1124448.0,42.3225,42.3621,41.6694,41.808,1124448.0
2022-11-16 11:00:00,42.25,42.56,42.1,42.48,555174.0,41.808,42.1147,41.6595,42.0356,555174.0
2022-11-16 11:30:00,42.48,42.6,42.15,42.16,225784.0,42.0356,42.1543,41.709,41.7189,225784.0
2022-11-16 12:00:00,42.15,42.42,42.12,42.25,270279.0,41.709,41.9762,41.6793,41.808,270279.0
2022-11-16 12:30:00,42.25,42.54,42.16,42.22,296784.0,41.808,42.0949,41.7189,41.7783,296784.0
2022-11-16 13:00:00,42.23,42.38,42.13,42.28,274838.0,41.7882,41.9366,41.6892,41.8377,274838.0
2022-11-16 13:30:00,42.3,42.33,41.9,42.0,402229.0,41.8574,41.8871,41.4616,41.5606,402229.0
2022-11-16 14:00:00,41.99,42.38,41.98,42.29,273804.0,41.5507,41.9366,41.5408,41.8476,273804.0
2022-11-16 14:30:00,42.29,42.43,42.17,42.41,536371.0,41.8476,41.9861,41.7288,41.9663,536371.0
2022-11-16 15:00:00,42.41,42.44,42.13,42.25,668644.0,41.9663,41.996,41.6892,41.808,668644.0
2022-11-16 15:30:00,42.25,42.59,42.12,42.26,1488313.0,41.808,42.1444,41.6793,41.8179,1488313.0
2022-11-17 09:30:00,41.01,43.02,40.85,42.21,931879.0,40.5809,42.5699,40.4226,41.7684,931879.0
2022-11-17 10:00:00,42.2,43.31,41.92,43.14,654341.0,41.7585,42.8569,41.4814,42.6887,654341.0
2022-11-17 10:30:00,43.12,43.35,42.79,42.79,467230.0,42.6689,42.8965,42.3423,42.3423,467230.0
2022-11-17 11:00:00,42.78,43.13,42.62,43.07,309473.0,42.3324,42.6788,42.1741,42.6194,309473.0
2022-11-17 11:30:00,43.07,43.67,42.99,43.66,361843.0,42.6194,43.2131,42.5402,43.2032,361843.0
2022-11-17 12:00:00,43.66,43.74,43.12,43.16,378508.0,43.2032,43.2824,42.6689,42.7084,378508.0
2022-11-17 12:30:00,43.15,43.56,43.06,43.54,218401.0,42.6986,43.1043,42.6095,43.0845,218401.0
2022-11-17 13:00:00,43.55,43.78,43.5,43.69,314771.0,43.0944,43.322,43.0449,43.2329,314771.0
2022-11-17 13:30:00,43.69,43.9,43.61,43.77,404490.0,43.2329,43.4407,43.1537,43.3121,404490.0
2022-11-17 14:00:00,43.77,43.92,43.29,43.53,362262.0,43.3121,43.4605,42.8371,43.0746,362262.0
2022-11-17 14:30:00,43.54,43.97,43.51,43.91,397350.0,43.0845,43.51,43.0548,43.4506,397350.0
2022-11-17 15:00:00,43.91,43.95,43.48,43.5,430956.0,43.4506,43.4902,43.0251,43.0449,430956.0
2022-11-17 15:30:00,43.49,43.98,43.48,43.95,1233324.0,43.035,43.5199,43.0251,43.4902,1233324.0
2022-11-18 09:30:00,44.84,45.08,44.03,44.48,750179.0,44.3709,44.6084,43.5693,44.0146,750179.0
2022-11-18 10:00:00,44.47,44.53,43.93,44.48,522038.0,44.0047,44.0641,43.4704,44.0146,522038.0
2022-11-18 10:30:00,44.51,44.58,44.12,44.21,365682.0,44.0443,44.1136,43.6584,43.7475,365682.0
2022-11-18 11:00:00,44.21,44.49,44.08,44.41,290292.0,43.7475,44.0245,43.6188,43.9454,290292.0
2022-11-18 11:30:00,44.43,44.58,44.31,44.35,303343.0,43.9652,44.1136,43.8464,43.886,303343.0
2022-11-18 12:00:00,44.36,44.38,43.77,43.97,317373.0,43.8959,43.9157,43.3121,43.51,317373.0
2022-11-18 12:30:00,43.96,44.13,43.92,43.96,327484.0,43.5001,43.6683,43.4605,43.5001,327484.0
2022-11-18 13:00:00,43.97,44.17,43.93,44.15,361932.0,43.51,43.7079,43.4704,43.6881,361932.0
2022-11-18 13:30:00,44.17,44.25,43.85,43.96,393417.0,43.7079,43.787,43.3912,43.5001,393417.0
2022-11-18 14:00:00,43.96,44.14,43.93,43.95,403164.0,43.5001,43.6782,43.4704,43.4902,403164.0
2022-11-18 14:30:00,43.95,44.02,43.77,43.99,304228.0,43.4902,43.5595,43.3121,43.5298,304228.0
2022-11-18 15:00:00,43.99,44.1,43.86,44.05,418494.0,43.5298,43.6386,43.4011,43.5891,418494.0
2022-11-18 15:30:00,44.06,44.17,43.88,44.0,1396247.0,43.599,43.7079,43.4209,43.5397,1396247.0
2022-11-21 09:30:00,43.09,43.31,42.59,42.63,554842.0,42.6392,42.8569,42.1444,42.184,554842.0
2022-11-21 10:00:00,42.63,42.69,41.78,41.98,840795.0,42.184,42.2434,41.3429,41.5408,840795.0
2022-11-21 10:30:00,41.97,42.11,41.7,41.76,791261.0,41.5309,41.6694,41.2637,41.3231,791261.0
2022-11-21 11:00:00,41.76,42.21,41.62,42.03,441394.0,41.3231,41.7684,41.1846,41.5903,441394.0
2022-11-21 11:30:00,42.02,42.06,41.71,41.78,569142.0,41.5804,41.62,41.2736,41.3429,569142.0
2022-11-21 12:00:00,41.78,42.09,41.66,41.69,197691.0,41.3429,41.6496,41.2241,41.2538,197691.0
2022-11-21 12:30:00,41.69,41.86,41.63,41.65,297689.0,41.2538,41.422,41.1945,41.2142,297689.0
2022-11-21 13:00:00,41.63,42.01,41.6,41.96,646272.0,41.1945,41.5705,41.1648,41.521,646272.0
2022-11-21 13:30:00,41.97,42.14,41.81,41.83,422843.0,41.5309,41.6991,41.3726,41.3924,422843.0
2022-11-21 14:00:00,41.83,41.91,41.56,41.64,426099.0,41.3924,41.4715,41.1252,41.2044,426099.0
2022-11-21 14:30:00,41.64,41.78,41.52,41.71,440090.0,41.2044,41.3429,41.0856,41.2736,440090.0
2022-11-21 15:00:00,41.71,41.87,41.57,41.6,571868.0,41.2736,41.4319,41.1351,41.1648,571868.0
2022-11-21 15:30:00,41.59,41.76,41.44,41.56,1877013.0,41.1549,41.3231,41.0064,41.1252,1877013.0
2022-11-22 09:30:00,41.76,42.2,41.25,41.5,678839.0,41.3231,41.7585,40.8184,41.0658,678839.0
2022-11-22 10:00:00,41.5,41.78,41.44,41.71,545651.0,41.0658,41.3429,41.0064,41.2736,545651.0
2022-11-22 10:30:00,41.71,42.3,41.58,42.26,2530595.0,41.2736,41.8574,41.145,41.8179,2530595.0
2022-11-22 11:00:00,42.27,42.51,42.15,42.17,743715.0,41.8278,42.0652,41.709,41.7288,743715.0
2022-11-22 11:30:00,42.18,42.28,41.97,42.01,309957.0,41.7387,41.8377,41.5309,41.5705,309957.0
2022-11-22 12:00:00,42.01,42.21,42.0,42.06,476217.0,41.5705,41.7684,41.5606,41.62,476217.0
2022-11-22 12:30:00,42.05,42.09,41.87,42.01,355373.0,41.6101,41.6496,41.4319,41.5705,355373.0
2022-11-22 13:00:00,42.01,42.21,41.94,42.13,350519.0,41.5705,41.7684,41.5012,41.6892,350519.0
2022-11-22 13:30:00,42.14,42.2,42.11,42.15,224226.0,41.6991,41.7585,41.6694,41.709,224226.0
2022-11-22 14:00:00,42.15,42.2,42.05,42.12,536366.0,41.709,41.7585,41.6101,41.6793,536366.0
2022-11-22 14:30:00,42.12,42.27,42.11,42.25,259054.0,41.6793,41.8278,41.6694,41.808,259054.0
2022-11-22 15:00:00,42.25,42.66,42.23,42.63,612041.0,41.808,42.2137,41.7882,42.184,612041.0
2022-11-22 15:30:00,42.63,42.93,42.62,42.93,1471611.0,42.184,42.4809,42.1741,42.4809,1471611.0
2022-11-23 09:30:00,43.14,43.95,42.85,43.85,786125.0,42.6887,43.4902,42.4017,43.3912,786125.0
2022-11-23 10:00:00,43.88,44.15,43.65,43.97,392167.0,43.4209,43.6881,43.1933,43.51,392167.0
2022-11-23 10:30:00,43.97,44.08,43.78,43.98,229636.0,43.51,43.6188,43.322,43.5199,229636.0
2022-11-23 11:00:00,44.0,44.06,43.72,43.81,266830.0,43.5397,43.599,43.2626,43.3516,266830.0
2022-11-23 11:30:00,43.8,44.0,43.41,43.47,270022.0,43.3418,43.5397,42.9558,43.0152,270022.0
2022-11-23 12:00:00,43.47,43.73,43.45,43.62,175387.0,43.0152,43.2725,42.9954,43.1636,175387.0
2022-11-23 12:30:00,43.63,43.67,43.18,43.28,166082.0,43.1735,43.2131,42.7282,42.8272,166082.0
2022-11-23 13:00:00,43.28,43.53,43.25,43.52,124744.0,42.8272,43.0746,42.7975,43.0647,124744.0
2022-11-23 13:30:00,43.53,43.64,43.48,43.54,112608.0,43.0746,43.1834,43.0251,43.0845,112608.0
2022-11-23 14:00:00,43.54,44.01,43.38,43.67,371378.0,43.0845,43.5496,42.9261,43.2131,371378.0
2022-11-23 14:30:00,43.68,43.75,43.48,43.6,242478.0,43.223,43.2923,43.0251,43.1438,242478.0
2022-11-23 15:00:00,43.6,43.82,43.49,43.75,273356.0,43.1438,43.3615,43.035,43.2923,273356.0
2022-11-23 15:30:00,43.76,43.76,43.57,43.69,644285.0,43.3022,43.3022,43.1142,43.2329,644285.0
2022-11-25 09:30:00,43.17,43.48,42.88,43.36,607412.0,42.7183,43.0251,42.4314,42.9064,607412.0
2022-11-25 10:00:00,43.36,43.79,43.31,43.57,350543.0,42.9064,43.3319,42.8569,43.1142,350543.0
2022-11-25 10:30:00,43.56,43.62,43.31,43.52,218932.0,43.1043,43.1636,42.8569,43.0647,218932.0
2022-11-25 11:00:00,43.53,43.65,43.47,43.54,190680.0,43.0746,43.1933,43.0152,43.0845,190680.0
2022-11-25 11:30:00,43.54,43.61,43.42,43.56,225075.0,43.0845,43.1537,42.9657,43.1043,225075.0
2022-11-25 12:00:00,43.55,43.58,43.42,43.48,151985.0,43.0944,43.1241,42.9657,43.0251,151985.0
2022-11-25 12:30:00,43.48,43.48,42.96,42.98,549791.0,43.0251,43.0251,42.5105,42.5303,549791.0
2022-11-28 09:30:00,42.43,44.08,42.26,43.56,861741.0,41.9861,43.6188,41.8179,43.1043,861741.0
2022-11-28 10:00:00,43.56,43.68,42.94,43.18,677054.0,43.1043,43.223,42.4908,42.7282,677054.0
2022-11-28 10:30:00,43.18,43.35,43.12,43.14,382413.0,42.7282,42.8965,42.6689,42.6887,382413.0
2022-11-28 11:00:00,43.13,43.29,43.09,43.12,223770.0,42.6788,42.8371,42.6392,42.6689,223770.0
2022-11-28 11:30:00,43.12,43.45,43.05,43.36,284346.0,42.6689,42.9954,42.5996,42.9064,284346.0
2022-11-28 12:00:00,43.36,43.43,43.06,43.16,266856.0,42.9064,42.9756,42.6095,42.7084,266856.0
2022-11-28 12:30:00,43.17,43.26,42.86,42.87,374944.0,42.7183,42.8074,42.4116,42.4215,374944.0
2022-11-28 13:00:00,42.87,43.18,42.83,43.16,330729.0,42.4215,42.7282,42.3819,42.7084,330729.0
2022-11-28 13:30:00,43.16,43.17,42.75,42.8,246851.0,42.7084,42.7183,42.3027,42.3522,246851.0
2022-11-28 14:00:00,42.8,42.83,42.53,42.54,348803.0,42.3522,42.3819,42.085,42.0949,348803.0
2022-11-28 14:30:00,42.54,42.82,42.5,42.68,337103.0,42.0949,42.372,42.0554,42.2335,337103.0
2022-11-28 15:00:00,42.7,42.72,42.27,42.33,431596.0,42.2533,42.2731,41.8278,41.8871,431596.0
2022-11-28 15:30:00,42.33,42.84,42.24,42.72,1855865.0,41.8871,42.3918,41.7981,42.2731,1855865.0
2022-11-29 09:30:00,42.95,43.14,42.61,43.06,671232.0,42.5006,42.6887,42.1642,42.6095,671232.0
2022-11-29 10:00:00,43.08,43.37,42.99,43.25,335464.0,42.6293,42.9163,42.5402,42.7975,335464.0
2022-11-29 10:30:00,43.25,43.56,43.2,43.25,446762.0,42.7975,43.1043,42.748,42.7975,446762.0
2022-11-29 11:00:00,43.24,43.24,42.21,42.31,514727.0,42.7876,42.7876,41.7684,41.8673,514727.0
2022-11-29 11:30:00,42.31,42.75,42.22,42.73,308928.0,41.8673,42.3027,41.7783,42.2829,308928.0
2022-11-29 12:00:00,42.72,42.8,42.58,42.64,254169.0,42.2731,42.3522,42.1345,42.1939,254169.0
2022-11-29 12:30:00,42.64,42.87,42.62,42.65,208297.0,42.1939,42.4215,42.1741,42.2038,208297.0
2022-11-29 13:00:00,42.64,42.76,42.45,42.47,244113.0,42.1939,42.3126,42.0059,42.0257,244113.0
2022-11-29 13:30:00,42.46,42.78,42.44,42.75,195678.0,42.0158,42.3324,41.996,42.3027,195678.0
2022-11-29 14:00:00,42.75,42.95,42.69,42.75,183744.0,42.3027,42.5006,42.2434,42.3027,183744.0
2022-11-29 14:30:00,42.75,42.78,42.66,42.76,191008.0,42.3027,42.3324,42.2137,42.3126,191008.0
2022-11-29 15:00:00,42.77,42.85,42.69,42.78,227921.0,42.3225,42.4017,42.2434,42.3324,227921.0
2022-11-29 15:30:00,42.78,42.98,42.77,42.92,873454.0,42.3324,42.5303,42.3225,42.471,873454.0
2022-11-30 09:30:00,43.3,43.39,42.65,42.92,448183.0,42.847,42.936,42.2038,42.471,448183.0
2022-11-30 10:00:00,42.92,43.41,42.67,43.36,303339.0,42.471,42.9558,42.2236,42.9064,303339.0
2022-11-30 10:30:00,43.36,43.41,42.88,42.94,188291.0,42.9064,42.9558,42.4314,42.4908,188291.0
2022-11-30 11:00:00,42.94,43.08,42.73,43.01,198944.0,42.4908,42.6293,42.2829,42.56,198944.0
2022-11-30 11:30:00,43.01,43.24,42.93,43.04,155580.0,42.56,42.7876,42.4809,42.5897,155580.0
2022-11-30 12:00:00,43.07,43.12,42.63,42.76,219773.0,42.6194,42.6689,42.184,42.3126,219773.0
2022-11-30 12:30:00,42.76,42.97,42.67,42.9,192545.0,42.3126,42.5204,42.2236,42.4512,192545.0
2022-11-30 13:00:00,42.9,43.19,42.9,42.98,239585.0,42.4512,42.7381,42.4512,42.5303,239585.0
2022-11-30 13:30:00,43.0,44.46,42.89,44.43,631894.0,42.5501,43.9948,42.4413,43.9652,631894.0
2022-11-30 14:00:00,44.41,45.78,44.4,45.54,1287876.0,43.9454,45.301,43.9355,45.0635,1287876.0
2022-11-30 14:30:00,45.55,45.6,44.95,45.12,588473.0,45.0734,45.1229,44.4797,44.6479,588473.0
2022-11-30 15:00:00,45.12,45.94,45.06,45.8,663968.0,44.6479,45.4594,44.5886,45.3208,663968.0
2022-11-30 15:30:00,45.8,46.61,45.68,46.56,3362294.0,45.3208,46.1224,45.2021,46.0729,3362294.0
2022-12-01 09:30:00,47.12,47.34,45.94,46.77,995663.0,46.627,46.8447,45.4594,46.2807,995663.0
2022-12-01 10:00:00,46.77,46.91,45.14,45.23,946709.0,46.2807,46.4192,44.6677,44.7568,946709.0
2022-12-01 10:30:00,45.23,45.73,44.87,45.7,815744.0,44.7568,45.2516,44.4006,45.2219,815744.0
2022-12-01 11:00:00,45.72,45.75,45.2,45.33,501607.0,45.2417,45.2714,44.7271,44.8557,501607.0
2022-12-01 11:30:00,45.31,45.4,45.1,45.24,365403.0,44.836,44.925,44.6282,44.7667,365403.0
2022-12-01 12:00:00,45.24,45.27,44.83,45.13,343954.0,44.7667,44.7964,44.361,44.6578,343954.0
2022-12-01 12:30:00,45.13,45.28,44.9,45.04,332800.0,44.6578,44.8063,44.4302,44.5688,332800.0
2022-12-01 13:00:00,45.04,45.2,44.92,45.15,399273.0,44.5688,44.7271,44.45,44.6776,399273.0
2022-12-01 13:30:00,45.17,45.52,45.16,45.32,488922.0,44.6974,45.0438,44.6875,44.8459,488922.0
2022-12-01 14:00:00,45.33,45.53,45.14,45.27,549382.0,44.8557,45.0537,44.6677,44.7964,549382.0
2022-12-01 14:30:00,45.27,45.55,45.25,45.41,365560.0,44.7964,45.0734,44.7766,44.9349,365560.0
2022-12-01 15:00:00,45.41,45.47,45.08,45.18,733817.0,44.9349,44.9943,44.6084,44.7073,733817.0
2022-12-01 15:30:00,45.2,45.53,45.14,45.37,2524963.0,44.7271,45.0537,44.6677,44.8953,2524963.0
2022-12-02 09:30:00,42.0,43.05,41.01,42.15,4202657.0,41.5606,42.5996,40.5809,41.709,4202657.0
2022-12-02 10:00:00,42.15,42.95,41.84,42.36,1939299.0,41.709,42.5006,41.4023,41.9168,1939299.0
2022-12-02 10:30:00,42.37,42.9,42.25,42.71,1538130.0,41.9267,42.4512,41.808,42.2632,1538130.0
2022-12-02 11:00:00,42.71,42.84,42.31,42.53,1796310.0,42.2632,42.3918,41.8673,42.085,1796310.0
2022-12-02 11:30:00,42.53,43.23,42.51,43.16,948641.0,42.085,42.7777,42.0652,42.7084,948641.0
2022-12-02 12:00:00,43.17,43.52,43.11,43.3,821621.0,42.7183,43.0647,42.659,42.847,821621.0
2022-12-02 12:30:00,43.28,43.52,43.17,43.37,717546.0,42.8272,43.0647,42.7183,42.9163,717546.0
2022-12-02 13:00:00,43.36,43.85,43.3,43.8,965492.0,42.9064,43.3912,42.847,43.3418,965492.0
2022-12-02 13:30:00,43.79,43.82,43.6,43.62,641029.0,43.3319,43.3615,43.1438,43.1636,641029.0
2022-12-02 14:00:00,43.62,43.84,43.51,43.78,706828.0,43.1636,43.3813,43.0548,43.322,706828.0
2022-12-02 14:30:00,43.78,44.5,43.75,44.5,1198906.0,43.322,44.0344,43.2923,44.0344,1198906.0
2022-12-02 15:00:00,44.5,44.73,44.41,44.62,1298139.0,44.0344,44.262,43.9454,44.1532,1298139.0
2022-12-02 15:30:00,44.61,44.89,44.46,44.75,2519170.0,44.1433,44.4203,43.9948,44.2818,2519170.0
2022-12-05 09:30:00,44.09,45.08,44.07,44.97,1141676.0,43.6287,44.6084,43.6089,44.4995,1141676.0
2022-12-05 10:00:00,44.97,44.97,43.86,43.88,794334.0,44.4995,44.4995,43.4011,43.4209,794334.0
2022-12-05 10:30:00,43.86,44.42,43.7,44.19,488029.0,43.4011,43.9553,43.2428,43.7277,488029.0
2022-12-05 11:00:00,44.21,44.72,44.15,44.3,683282.0,43.7475,44.2521,43.6881,43.8365,683282.0
2022-12-05 11:30:00,44.29,44.3,43.6,43.6,317963.0,43.8266,43.8365,43.1438,43.1438,317963.0
2022-12-05 12:00:00,43.61,43.78,43.49,43.52,608536.0,43.1537,43.322,43.035,43.0647,608536.0
2022-12-05 12:30:00,43.51,43.58,43.3,43.48,569994.0,43.0548,43.1241,42.847,43.0251,569994.0
2022-12-05 13:00:00,43.48,43.68,43.39,43.61,392183.0,43.0251,43.223,42.936,43.1537,392183.0
2022-12-05 13:30:00,43.63,43.66,43.03,43.04,369536.0,43.1735,43.2032,42.5798,42.5897,369536.0
2022-12-05 14:00:00,43.04,43.09,42.75,42.78,373352.0,42.5897,42.6392,42.3027,42.3324,373352.0
2022-12-05 14:30:00,42.77,42.78,42.33,42.67,446440.0,42.3225,42.3324,41.8871,42.2236,446440.0
2022-12-05 15:00:00,42.67,42.82,42.61,42.8,463442.0,42.2236,42.372,42.1642,42.3522,463442.0
2022-12-05 15:30:00,42.8,43.05,42.8,42.99,1450825.0,42.3522,42.5996,42.3522,42.5402,1450825.0
2022-12-06 09:30:00,42.91,43.27,42.02,42.02,534574.0,42.4611,42.8173,41.5804,41.5804,534574.0
2022-12-06 10:00:00,42.02,42.34,41.65,42.16,642099.0,41.5804,41.897,41.2142,41.7189,642099.0
2022-12-06 10:30:00,42.19,42.36,42.0,42.07,484711.0,41.7486,41.9168,41.5606,41.6299,484711.0
2022-12-06 11:00:00,42.08,42.14,41.92,41.93,324287.0,41.6397,41.6991,41.4814,41.4913,324287.0
2022-12-06 11:30:00,41.93,42.04,41.72,41.73,321114.0,41.4913,41.6002,41.2835,41.2934,321114.0
2022-12-06 12:00:00,41.72,41.93,41.54,41.76,347301.0,41.2835,41.4913,41.1054,41.3231,347301.0
2022-12-06 12:30:00,41.77,41.95,41.61,41.63,325487.0,41.333,41.5111,41.1747,41.1945,325487.0
2022-12-06 13:00:00,41.63,41.76,41.46,41.51,190777.0,41.1945,41.3231,41.0262,41.0757,190777.0
2022-12-06 13:30:00,41.5,41.72,41.41,41.5,237213.0,41.0658,41.2835,40.9768,41.0658,237213.0
2022-12-06 14:00:00,41.5,41.51,40.96,41.0,315066.0,41.0658,41.0757,40.5315,40.571,315066.0
2022-12-06 14:30:00,41.0,41.1,40.81,41.0,372329.0,40.571,40.67,40.383,40.571,372329.0
2022-12-06 15:00:00,41.0,41.24,40.75,40.82,500910.0,40.571,40.8085,40.3237,40.3929,500910.0
2022-12-06 15:30:00,40.82,41.24,40.78,41.09,1337589.0,40.3929,40.8085,40.3533,40.6601,1337589.0
2022-12-07 09:30:00,40.45,41.25,39.88,40.01,749190.0,40.0268,40.8184,39.4628,39.5914,749190.0
2022-12-07 10:00:00,40.02,40.48,39.91,40.29,666554.0,39.6013,40.0565,39.4925,39.8685,666554.0
2022-12-07 10:30:00,40.29,40.74,39.92,40.54,504209.0,39.8685,40.3138,39.5023,40.1159,504209.0
2022-12-07 11:00:00,40.54,40.86,40.12,40.25,317972.0,40.1159,40.4325,39.7003,39.8289,317972.0
2022-12-07 11:30:00,40.25,40.8,40.17,40.71,293938.0,39.8289,40.3731,39.7497,40.2841,293938.0
2022-12-07 12:00:00,40.71,40.76,40.3,40.33,278317.0,40.2841,40.3336,39.8784,39.9081,278317.0
2022-12-07 12:30:00,40.34,40.63,40.31,40.52,179755.0,39.918,40.2049,39.8883,40.0961,179755.0
2022-12-07 13:00:00,40.52,40.69,40.41,40.6,180609.0,40.0961,40.2643,39.9872,40.1752,180609.0
2022-12-07 13:30:00,40.59,40.62,40.36,40.36,184134.0,40.1653,40.195,39.9377,39.9377,184134.0
2022-12-07 14:00:00,40.36,40.53,40.22,40.41,231032.0,39.9377,40.106,39.7992,39.9872,231032.0
2022-12-07 14:30:00,40.41,40.48,40.25,40.28,231609.0,39.9872,40.0565,39.8289,39.8586,231609.0
2022-12-07 15:00:00,40.28,40.46,40.25,40.44,381626.0,39.8586,40.0367,39.8289,40.0169,381626.0
2022-12-07 15:30:00,40.44,40.5,40.34,40.42,889255.0,40.0169,40.0763,39.918,39.9971,889255.0
2022-12-08 09:30:00,40.54,40.81,40.14,40.8,716138.0,40.1159,40.383,39.72,40.3731,716138.0
2022-12-08 10:00:00,40.81,41.69,40.75,41.66,809230.0,40.383,41.2538,40.3237,41.2241,809230.0
2022-12-08 10:30:00,41.66,42.02,41.47,41.66,597087.0,41.2241,41.5804,41.0361,41.2241,597087.0
2022-12-08 11:00:00,41.66,41.74,41.3,41.63,357965.0,41.2241,41.3033,40.8679,41.1945,357965.0
2022-12-08 11:30:00,41.63,41.86,41.58,41.69,302344.0,41.1945,41.422,41.145,41.2538,302344.0
2022-12-08 12:00:00,41.7,41.71,41.28,41.32,217557.0,41.2637,41.2736,40.8481,40.8877,217557.0
2022-12-08 12:30:00,41.31,41.38,41.22,41.37,157912.0,40.8778,40.9471,40.7887,40.9372,157912.0
2022-12-08 13:00:00,41.37,41.58,41.32,41.57,177653.0,40.9372,41.145,40.8877,41.1351,177653.0
2022-12-08 13:30:00,41.58,41.82,41.51,41.52,220107.0,41.145,41.3825,41.0757,41.0856,220107.0
2022-12-08 14:00:00,41.5,41.5,41.19,41.32,222326.0,41.0658,41.0658,40.7591,40.8877,222326.0
2022-12-08 14:30:00,41.33,41.56,41.29,41.48,248723.0,40.8976,41.1252,40.858,41.046,248723.0
2022-12-08 15:00:00,41.46,41.9,41.4,41.89,323897.0,41.0262,41.4616,40.9669,41.4517,323897.0
2022-12-08 15:30:00,41.9,41.96,41.51,41.77,1279989.0,41.4616,41.521,41.0757,41.333,1279989.0
2022-12-09 09:30:00,41.69,42.67,41.11,42.02,921868.0,41.2538,42.2236,40.6799,41.5804,921868.0
2022-12-09 10:00:00,42.04,42.4,41.73,42.17,287551.0,41.6002,41.9564,41.2934,41.7288,287551.0
2022-12-09 10:30:00,42.17,42.44,42.0,42.44,291520.0,41.7288,41.996,41.5606,41.996,291520.0
2022-12-09 11:00:00,42.44,42.71,42.37,42.69,386496.0,41.996,42.2632,41.9267,42.2434,386496.0
2022-12-09 11:30:00,42.68,42.77,42.51,42.54,205406.0,42.2335,42.3225,42.0652,42.0949,205406.0
2022-12-09 12:00:00,42.54,42.59,42.31,42.34,118706.0,42.0949,42.1444,41.8673,41.897,118706.0
2022-12-09 12:30:00,42.34,42.42,42.08,42.12,193914.0,41.897,41.9762,41.6397,41.6793,193914.0
2022-12-09 13:00:00,42.1,42.12,41.84,42.08,358337.0,41.6595,41.6793,41.4023,41.6397,358337.0
2022-12-09 13:30:00,42.06,42.15,41.99,42.01,145220.0,41.62,41.709,41.5507,41.5705,145220.0
2022-12-09 14:00:00,42.01,42.04,41.78,41.96,211297.0,41.5705,41.6002,41.3429,41.521,211297.0
2022-12-09 14:30:00,41.96,42.04,41.88,41.96,183644.0,41.521,41.6002,41.4418,41.521,183644.0
2022-12-09 15:00:00,41.94,41.95,41.7,41.72,209455.0,41.5012,41.5111,41.2637,41.2835,209455.0
2022-12-09 15:30:00,41.7,41.74,41.4,41.51,1404584.0,41.2637,41.3033,40.9669,41.0757,1404584.0
2022-12-12 09:30:00,41.5,41.64,41.04,41.57,352564.0,41.0658,41.2044,40.6106,41.1351,352564.0
2022-12-12 10:00:00,41.56,41.74,41.37,41.64,355574.0,41.1252,41.3033,40.9372,41.2044,355574.0
2022-12-12 10:30:00,41.63,41.97,41.55,41.96,254555.0,41.1945,41.5309,41.1153,41.521,254555.0
2022-12-12 11:00:00,41.97,42.46,41.95,42.35,506500.0,41.5309,42.0158,41.5111,41.9069,506500.0
2022-12-12 11:30:00,42.36,42.66,42.25,42.65,280667.0,41.9168,42.2137,41.808,42.2038,280667.0
2022-12-12 12:00:00,42.64,42.81,42.6,42.78,269193.0,42.1939,42.3621,42.1543,42.3324,269193.0
2022-12-12 12:30:00,42.77,42.78,42.61,42.71,194133.0,42.3225,42.3324,42.1642,42.2632,194133.0
2022-12-12 13:00:00,42.72,42.88,42.41,42.45,267772.0,42.2731,42.4314,41.9663,42.0059,267772.0
2022-12-12 13:30:00,42.46,42.68,42.45,42.53,165511.0,42.0158,42.2335,42.0059,42.085,165511.0
2022-12-12 14:00:00,42.54,42.55,42.22,42.27,226330.0,42.0949,42.1048,41.7783,41.8278,226330.0
2022-12-12 14:30:00,42.27,42.54,42.15,42.53,476208.0,41.8278,42.0949,41.709,42.085,476208.0
2022-12-12 15:00:00,42.54,42.8,42.49,42.62,708336.0,42.0949,42.3522,42.0455,42.1741,708336.0
2022-12-12 15:30:00,42.62,42.63,42.13,42.57,2516226.0,42.1741,42.184,41.6892,42.1246,2516226.0
2022-12-13 09:30:00,45.16,45.99,43.86,44.55,1388201.0,44.6875,45.5088,43.4011,44.0839,1388201.0
2022-12-13 10:00:00,44.57,44.57,43.41,43.55,790455.0,44.1037,44.1037,42.9558,43.0944,790455.0
2022-12-13 10:30:00,43.56,43.83,42.97,43.54,845081.0,43.1043,43.3714,42.5204,43.0845,845081.0
2022-12-13 11:00:00,43.54,43.64,43.3,43.4,573007.0,43.0845,43.1834,42.847,42.9459,573007.0
2022-12-13 11:30:00,43.4,43.54,42.8,43.05,511756.0,42.9459,43.0845,42.3522,42.5996,511756.0
2022-12-13 12:00:00,43.05,43.18,42.51,42.57,507848.0,42.5996,42.7282,42.0652,42.1246,507848.0
2022-12-13 12:30:00,42.58,42.7,42.33,42.69,256664.0,42.1345,42.2533,41.8871,42.2434,256664.0
2022-12-13 13:00:00,42.69,43.12,42.63,43.07,271931.0,42.2434,42.6689,42.184,42.6194,271931.0
2022-12-13 13:30:00,43.08,43.3,42.8,43.12,210264.0,42.6293,42.847,42.3522,42.6689,210264.0
2022-12-13 14:00:00,43.12,43.36,43.03,43.32,327769.0,42.6689,42.9064,42.5798,42.8668,327769.0
2022-12-13 14:30:00,43.33,43.7,43.14,43.19,404482.0,42.8767,43.2428,42.6887,42.7381,404482.0
2022-12-13 15:00:00,43.18,43.44,42.88,43.44,532490.0,42.7282,42.9855,42.4314,42.9855,532490.0
2022-12-13 15:30:00,43.44,43.96,43.42,43.49,2136706.0,42.9855,43.5001,42.9657,43.035,2136706.0
2022-12-14 09:30:00,43.2,43.97,43.17,43.96,620881.0,42.748,43.51,42.7183,43.5001,620881.0
2022-12-14 10:00:00,43.97,44.27,43.93,43.99,537233.0,43.51,43.8068,43.4704,43.5298,537233.0
2022-12-14 10:30:00,43.99,43.99,43.42,43.83,362762.0,43.5298,43.5298,42.9657,43.3714,362762.0
2022-12-14 11:00:00,43.83,43.99,43.59,43.75,369957.0,43.3714,43.5298,43.1339,43.2923,369957.0
2022-12-14 11:30:00,43.73,44.11,43.7,44.04,606345.0,43.2725,43.6485,43.2428,43.5792,606345.0
2022-12-14 12:00:00,44.04,44.04,43.55,43.66,471166.0,43.5792,43.5792,43.0944,43.2032,471166.0
2022-12-14 12:30:00,43.66,43.75,43.44,43.45,307578.0,43.2032,43.2923,42.9855,42.9954,307578.0
2022-12-14 13:00:00,43.45,43.87,43.45,43.83,223588.0,42.9954,43.411,42.9954,43.3714,223588.0
2022-12-14 13:30:00,43.84,44.07,43.79,43.82,387429.0,43.3813,43.6089,43.3319,43.3615,387429.0
2022-12-14 14:00:00,43.79,43.8,42.22,42.88,998672.0,43.3319,43.3418,41.7783,42.4314,998672.0
2022-12-14 14:30:00,42.87,42.97,42.01,42.49,767032.0,42.4215,42.5204,41.5705,42.0455,767032.0
2022-12-14 15:00:00,42.47,43.44,42.37,42.55,1031125.0,42.0257,42.9855,41.9267,42.1048,1031125.0
2022-12-14 15:30:00,42.54,43.02,42.36,42.63,2126970.0,42.0949,42.5699,41.9168,42.184,2126970.0
2022-12-15 09:30:00,41.42,41.68,40.29,40.38,993226.0,40.9867,41.2439,39.8685,39.9575,993226.0
2022-12-15 10:00:00,40.39,41.05,40.21,40.86,809592.0,39.9674,40.6205,39.7893,40.4325,809592.0
2022-12-15 10:30:00,40.85,40.85,40.61,40.82,409334.0,40.4226,40.4226,40.1851,40.3929,409334.0
2022-12-15 11:00:00,40.82,40.95,40.26,40.39,453661.0,40.3929,40.5216,39.8388,39.9674,453661.0
2022-12-15 11:30:00,40.4,40.48,40.17,40.25,365366.0,39.9773,40.0565,39.7497,39.8289,365366.0
2022-12-15 12:00:00,40.26,40.49,40.25,40.33,242287.0,39.8388,40.0664,39.8289,39.9081,242287.0
2022-12-15 12:30:00,40.32,40.42,40.18,40.25,258137.0,39.8982,39.9971,39.7596,39.8289,258137.0
2022-12-15 13:00:00,40.26,40.4,40.2,40.32,350880.0,39.8388,39.9773,39.7794,39.8982,350880.0
2022-12-15 13:30:00,40.31,40.32,40.05,40.22,324259.0,39.8883,39.8982,39.631,39.7992,324259.0
2022-12-15 14:00:00,40.21,40.42,40.17,40.34,318270.0,39.7893,39.9971,39.7497,39.918,318270.0
2022-12-15 14:30:00,40.34,40.61,40.31,40.52,430467.0,39.918,40.1851,39.8883,40.0961,430467.0
2022-12-15 15:00:00,40.52,40.66,40.34,40.48,448652.0,40.0961,40.2346,39.918,40.0565,448652.0
2022-12-15 15:30:00,40.48,40.49,39.97,40.04,1874715.0,40.0565,40.0664,39.5518,39.6211,1874715.0
2022-12-16 09:30:00,39.61,40.0,38.66,39.63,1773891.0,39.1956,39.5815,38.2555,39.2154,1773891.0
2022-12-16 10:00:00,39.63,39.63,38.54,38.54,718040.0,39.2154,39.2154,38.1368,38.1368,718040.0
2022-12-16 10:30:00,38.54,38.81,38.29,38.78,685732.0,38.1368,38.404,37.8894,38.3743,685732.0
2022-12-16 11:00:00,38.77,38.86,38.35,38.49,724850.0,38.3644,38.4534,37.9488,38.0873,724850.0
2022-12-16 11:30:00,38.49,38.73,38.44,38.48,480960.0,38.0873,38.3248,38.0378,38.0774,480960.0
2022-12-16 12:00:00,38.48,38.79,38.45,38.75,366339.0,38.0774,38.3842,38.0477,38.3446,366339.0
2022-12-16 12:30:00,38.75,38.97,38.46,38.52,525105.0,38.3446,38.5623,38.0576,38.117,525105.0
2022-12-16 13:00:00,38.52,38.65,38.43,38.5,415203.0,38.117,38.2456,38.0279,38.0972,415203.0
2022-12-16 13:30:00,38.49,38.71,38.44,38.61,456068.0,38.0873,38.305,38.0378,38.2061,456068.0
2022-12-16 14:00:00,38.6,38.77,38.49,38.5,563501.0,38.1962,38.3644,38.0873,38.0972,563501.0
2022-12-16 14:30:00,38.51,38.69,38.41,38.62,561185.0,38.1071,38.2852,38.0081,38.2159,561185.0
2022-12-16 15:00:00,38.63,38.88,38.56,38.87,917624.0,38.2258,38.4732,38.1566,38.4633,917624.0
2022-12-16 15:30:00,38.87,39.12,38.62,39.03,3207775.0,38.4633,38.7107,38.2159,38.6217,3207775.0
2022-12-19 09:30:00,38.94,39.05,38.12,38.23,698214.0,38.5326,38.6414,37.7212,37.83,698214.0
2022-12-19 10:00:00,38.22,38.5,38.08,38.46,442226.0,37.8201,38.0972,37.6816,38.0576,442226.0
2022-12-19 10:30:00,38.46,38.61,38.35,38.46,447985.0,38.0576,38.2061,37.9488,38.0576,447985.0
2022-12-19 11:00:00,38.46,38.59,38.35,38.42,475584.0,38.0576,38.1863,37.9488,38.018,475584.0
2022-12-19 11:30:00,38.41,38.42,38.04,38.09,273597.0,38.0081,38.018,37.642,37.6915,273597.0
2022-12-19 12:00:00,38.09,38.41,38.09,38.35,347158.0,37.6915,38.0081,37.6915,37.9488,347158.0
2022-12-19 12:30:00,38.34,38.56,38.34,38.45,410777.0,37.9389,38.1566,37.9389,38.0477,410777.0
2022-12-19 13:00:00,38.45,38.68,38.38,38.44,381293.0,38.0477,38.2753,37.9785,38.0378,381293.0
2022-12-19 13:30:00,38.45,38.51,38.19,38.2,274516.0,38.0477,38.1071,37.7904,37.8003,274516.0
2022-12-19 14:00:00,38.2,38.21,38.0,38.01,356048.0,37.8003,37.8102,37.6024,37.6123,356048.0
2022-12-19 14:30:00,38.01,38.33,38.0,38.28,388220.0,37.6123,37.929,37.6024,37.8795,388220.0
2022-12-19 15:00:00,38.27,38.35,38.05,38.09,422419.0,37.8696,37.9488,37.6519,37.6915,422419.0
2022-12-19 15:30:00,38.1,38.47,38.0,38.45,1523790.0,37.7014,38.0675,37.6024,38.0477,1523790.0
2022-12-20 09:30:00,37.95,37.95,37.02,37.84,1127975.0,37.553,37.553,36.6327,37.4441,1127975.0
2022-12-20 10:00:00,37.85,37.95,37.55,37.65,1107376.0,37.454,37.553,37.1571,37.2561,1107376.0
2022-12-20 10:30:00,37.65,37.92,37.5,37.66,976151.0,37.2561,37.5233,37.1077,37.266,976151.0
2022-12-20 11:00:00,37.66,37.73,36.9,37.14,816798.0,37.266,37.3353,36.5139,36.7514,816798.0
2022-12-20 11:30:00,37.14,37.58,37.13,37.57,550300.0,36.7514,37.1868,36.7415,37.1769,550300.0
2022-12-20 12:00:00,37.55,37.81,37.54,37.6,365983.0,37.1571,37.4144,37.1472,37.2066,365983.0
2022-12-20 12:30:00,37.61,37.7,37.45,37.7,267780.0,37.2165,37.3056,37.0582,37.3056,267780.0
2022-12-20 13:00:00,37.7,37.92,37.57,37.91,506668.0,37.3056,37.5233,37.1769,37.5134,506668.0
2022-12-20 13:30:00,37.91,38.1,37.9,37.94,311878.0,37.5134,37.7014,37.5035,37.5431,311878.0
2022-12-20 14:00:00,37.94,38.04,37.81,37.95,324740.0,37.5431,37.642,37.4144,37.553,324740.0
2022-12-20 14:30:00,37.95,37.99,37.77,37.78,254869.0,37.553,37.5925,37.3748,37.3847,254869.0
2022-12-20 15:00:00,37.77,38.02,37.76,37.99,487732.0,37.3748,37.6222,37.3649,37.5925,487732.0
2022-12-20 15:30:00,38.0,38.03,37.8,37.81,1324502.0,37.6024,37.6321,37.4045,37.4144,1324502.0
2022-12-21 09:30:00,38.12,38.85,38.12,38.3,793020.0,37.7212,38.4435,37.7212,37.8993,793020.0
2022-12-21 10:00:00,38.3,38.65,38.16,38.53,507107.0,37.8993,38.2456,37.7608,38.1269,507107.0
2022-12-21 10:30:00,38.53,38.91,38.48,38.75,313337.0,38.1269,38.5029,38.0774,38.3446,313337.0
2022-12-21 11:00:00,38.75,38.85,38.59,38.71,284912.0,38.3446,38.4435,38.1863,38.305,284912.0
2022-12-21 11:30:00,38.71,38.79,38.56,38.71,268994.0,38.305,38.3842,38.1566,38.305,268994.0
2022-12-21 12:00:00,38.72,38.78,38.58,38.68,331723.0,38.3149,38.3743,38.1764,38.2753,331723.0
2022-12-21 12:30:00,38.69,38.83,38.66,38.82,223320.0,38.2852,38.4238,38.2555,38.4139,223320.0
2022-12-21 13:00:00,38.82,38.83,38.6,38.63,211725.0,38.4139,38.4238,38.1962,38.2258,211725.0
2022-12-21 13:30:00,38.61,38.79,38.6,38.74,220460.0,38.2061,38.3842,38.1962,38.3347,220460.0
2022-12-21 14:00:00,38.75,38.97,38.75,38.79,265173.0,38.3446,38.5623,38.3446,38.3842,265173.0
2022-12-21 14:30:00,38.78,38.87,38.59,38.68,237032.0,38.3743,38.4633,38.1863,38.2753,237032.0
2022-12-21 15:00:00,38.69,38.72,38.55,38.62,419296.0,38.2852,38.3149,38.1467,38.2159,419296.0
2022-12-21 15:30:00,38.62,38.91,38.57,38.86,1816724.0,38.2159,38.5029,38.1665,38.4534,1816724.0
2022-12-22 09:30:00,37.91,38.04,37.25,37.36,584884.0,37.5134,37.642,36.8603,36.9691,584884.0
2022-12-22 10:00:00,37.35,37.38,36.81,36.81,538696.0,36.9592,36.9889,36.4249,36.4249,538696.0
2022-12-22 10:30:00,36.81,37.12,36.65,37.08,556914.0,36.4249,36.7316,36.2666,36.6921,556914.0
2022-12-22 11:00:00,37.09,37.19,36.72,36.8,397278.0,36.702,36.8009,36.3358,36.415,397278.0
2022-12-22 11:30:00,36.8,36.84,36.53,36.64,391821.0,36.415,36.4546,36.1478,36.2567,391821.0
2022-12-22 12:00:00,36.64,36.65,36.36,36.42,346629.0,36.2567,36.2666,35.9796,36.039,346629.0
2022-12-22 12:30:00,36.41,36.69,36.36,36.57,285989.0,36.0291,36.3061,35.9796,36.1874,285989.0
2022-12-22 13:00:00,36.57,36.76,36.51,36.69,352838.0,36.1874,36.3754,36.128,36.3061,352838.0
2022-12-22 13:30:00,36.69,36.99,36.56,36.85,459084.0,36.3061,36.603,36.1775,36.4645,459084.0
2022-12-22 14:00:00,36.86,37.09,36.66,36.81,566249.0,36.4744,36.702,36.2765,36.4249,566249.0
2022-12-22 14:30:00,36.79,36.97,36.68,36.93,800750.0,36.4051,36.5832,36.2962,36.5436,800750.0
2022-12-22 15:00:00,36.93,37.35,36.88,37.26,1162677.0,36.5436,36.9592,36.4942,36.8702,1162677.0
2022-12-22 15:30:00,37.26,37.27,36.98,37.08,2516981.0,36.8702,36.8801,36.5931,36.6921,2516981.0
2022-12-23 09:30:00,36.97,37.07,36.29,36.61,440642.0,36.5832,36.6822,35.9103,36.227,440642.0
2022-12-23 10:00:00,36.61,37.23,36.5,37.19,467842.0,36.227,36.8405,36.1181,36.8009,467842.0
2022-12-23 10:30:00,37.19,37.58,36.89,36.92,357412.0,36.8009,37.1868,36.504,36.5337,357412.0
2022-12-23 11:00:00,36.91,37.03,36.71,36.86,288317.0,36.5238,36.6426,36.3259,36.4744,288317.0
2022-12-23 11:30:00,36.88,37.08,36.78,36.91,137657.0,36.4942,36.6921,36.3952,36.5238,137657.0
2022-12-23 12:00:00,36.92,37.05,36.84,36.92,138784.0,36.5337,36.6624,36.4546,36.5337,138784.0
2022-12-23 12:30:00,36.93,37.02,36.74,36.76,153386.0,36.5436,36.6327,36.3556,36.3754,153386.0
2022-12-23 13:00:00,36.76,36.87,36.65,36.77,175626.0,36.3754,36.4843,36.2666,36.3853,175626.0
2022-12-23 13:30:00,36.79,36.85,36.67,36.8,154696.0,36.4051,36.4645,36.2863,36.415,154696.0
2022-12-23 14:00:00,36.81,36.93,36.73,36.86,175788.0,36.4249,36.5436,36.3457,36.4744,175788.0
2022-12-23 14:30:00,36.87,37.0,36.84,36.98,176393.0,36.4843,36.6129,36.4546,36.5931,176393.0
2022-12-23 15:00:00,36.98,37.07,36.91,36.97,192323.0,36.5931,36.6822,36.5238,36.5832,192323.0
2022-12-23 15:30:00,36.96,37.23,36.86,37.21,730952.0,36.5733,36.8405,36.4744,36.8207,730952.0
2022-12-27 09:30:00,36.72,36.74,35.85,36.22,702702.0,36.3358,36.3556,35.4749,35.8411,702702.0
2022-12-27 10:00:00,36.22,36.58,36.03,36.47,440379.0,35.8411,36.1973,35.653,36.0884,440379.0
2022-12-27 10:30:00,36.48,36.65,36.3,36.39,231787.0,36.0983,36.2666,35.9202,36.0093,231787.0
2022-12-27 11:00:00,36.38,36.48,36.25,36.37,212410.0,35.9994,36.0983,35.8707,35.9895,212410.0
2022-12-27 11:30:00,36.37,36.49,36.29,36.29,174873.0,35.9895,36.1082,35.9103,35.9103,174873.0
2022-12-27 12:00:00,36.29,36.41,36.09,36.1,195996.0,35.9103,36.0291,35.7124,35.7223,195996.0
2022-12-27 12:30:00,36.1,36.24,36.08,36.2,177646.0,35.7223,35.8608,35.7025,35.8213,177646.0
2022-12-27 13:00:00,36.2,36.28,36.1,36.12,157260.0,35.8213,35.9004,35.7223,35.7421,157260.0
2022-12-27 13:30:00,36.1,36.17,36.07,36.13,286238.0,35.7223,35.7916,35.6926,35.752,286238.0
2022-12-27 14:00:00,36.13,36.22,35.99,36.04,273483.0,35.752,35.8411,35.6135,35.6629,273483.0
2022-12-27 14:30:00,36.03,36.24,36.01,36.16,224361.0,35.653,35.8608,35.6333,35.7817,224361.0
2022-12-27 15:00:00,36.15,36.33,36.09,36.29,310926.0,35.7718,35.9499,35.7124,35.9103,310926.0
2022-12-27 15:30:00,36.3,36.41,35.96,36.06,1211941.0,35.9202,36.0291,35.5838,35.6827,1211941.0
2022-12-28 09:30:00,35.78,36.18,35.5,36.07,470427.0,35.4057,35.8015,35.1286,35.6926,470427.0
2022-12-28 10:00:00,36.05,36.23,35.77,35.83,361492.0,35.6728,35.851,35.3958,35.4551,361492.0
2022-12-28 10:30:00,35.83,35.98,35.44,35.46,457846.0,35.4551,35.6036,35.0692,35.089,457846.0
2022-12-28 11:00:00,35.44,35.49,35.25,35.44,447771.0,35.0692,35.1187,34.8812,35.0692,447771.0
2022-12-28 11:30:00,35.44,35.48,35.18,35.19,454251.0,35.0692,35.1088,34.8119,34.8218,454251.0
2022-12-28 12:00:00,35.19,35.37,35.09,35.33,456347.0,34.8218,34.9999,34.7229,34.9604,456347.0
2022-12-28 12:30:00,35.34,35.61,35.31,35.59,258590.0,34.9703,35.2374,34.9406,35.2176,258590.0
2022-12-28 13:00:00,35.58,35.72,35.44,35.48,204376.0,35.2078,35.3463,35.0692,35.1088,204376.0
2022-12-28 13:30:00,35.48,35.5,35.37,35.41,219173.0,35.1088,35.1286,34.9999,35.0395,219173.0
2022-12-28 14:00:00,35.43,35.48,35.34,35.34,223823.0,35.0593,35.1088,34.9703,34.9703,223823.0
2022-12-28 14:30:00,35.34,35.4,35.21,35.37,258841.0,34.9703,35.0296,34.8416,34.9999,258841.0
2022-12-28 15:00:00,35.37,35.37,35.14,35.26,405280.0,34.9999,34.9999,34.7724,34.8911,405280.0
2022-12-28 15:30:00,35.26,35.45,35.23,35.38,1290797.0,34.8911,35.0791,34.8614,35.0098,1290797.0
2022-12-29 09:30:00,36.09,36.61,35.8,36.57,516632.0,35.7124,36.227,35.4255,36.1874,516632.0
2022-12-29 10:00:00,36.58,36.87,36.36,36.66,365010.0,36.1973,36.4843,35.9796,36.2765,365010.0
2022-12-29 10:30:00,36.66,36.91,36.65,36.81,368089.0,36.2765,36.5238,36.2666,36.4249,368089.0
2022-12-29 11:00:00,36.81,37.07,36.73,37.07,348094.0,36.4249,36.6822,36.3457,36.6822,348094.0
2022-12-29 11:30:00,37.07,37.23,36.97,37.11,351075.0,36.6822,36.8405,36.5832,36.7217,351075.0
2022-12-29 12:00:00,37.11,37.12,36.89,36.96,236190.0,36.7217,36.7316,36.504,36.5733,236190.0
2022-12-29 12:30:00,36.96,37.01,36.86,36.92,187006.0,36.5733,36.6228,36.4744,36.5337,187006.0
2022-12-29 13:00:00,36.91,37.01,36.78,36.92,257471.0,36.5238,36.6228,36.3952,36.5337,257471.0
2022-12-29 13:30:00,36.93,36.94,36.75,36.85,184324.0,36.5436,36.5535,36.3655,36.4645,184324.0
2022-12-29 14:00:00,36.86,36.9,36.76,36.8,159183.0,36.4744,36.5139,36.3754,36.415,159183.0
2022-12-29 14:30:00,36.81,36.81,36.64,36.72,210599.0,36.4249,36.4249,36.2567,36.3358,210599.0
2022-12-29 15:00:00,36.71,36.87,36.7,36.8,278805.0,36.3259,36.4843,36.316,36.415,278805.0
2022-12-29 15:30:00,36.8,36.93,36.7,36.75,1084681.0,36.415,36.5436,36.316,36.3655,1084681.0
2022-12-30 09:30:00,36.08,36.29,35.58,35.99,660937.0,35.7025,35.9103,35.2078,35.6135,660937.0
2022-12-30 10:00:00,36.0,36.32,35.88,36.16,609412.0,35.6234,35.94,35.5046,35.7817,609412.0
2022-12-30 10:30:00,36.15,36.57,36.08,36.39,450784.0,35.7718,36.1874,35.7025,36.0093,450784.0
2022-12-30 11:00:00,36.39,36.56,36.19,36.27,459442.0,36.0093,36.1775,35.8114,35.8905,459442.0
2022-12-30 11:30:00,36.26,36.49,36.26,36.41,398166.0,35.8806,36.1082,35.8806,36.0291,398166.0
2022-12-30 12:00:00,36.41,36.49,36.29,36.36,198904.0,36.0291,36.1082,35.9103,35.9796,198904.0
2022-12-30 12:30:00,36.36,36.61,36.35,36.61,200702.0,35.9796,36.227,35.9697,36.227,200702.0
2022-12-30 13:00:00,36.62,36.62,36.32,36.44,283586.0,36.2369,36.2369,35.94,36.0588,283586.0
2022-12-30 13:30:00,36.44,36.54,36.41,36.45,204625.0,36.0588,36.1577,36.0291,36.0687,204625.0
2022-12-30 14:00:00,36.46,36.47,36.28,36.44,211451.0,36.0785,36.0884,35.9004,36.0588,211451.0
2022-12-30 14:30:00,36.44,36.51,36.35,36.4,207130.0,36.0588,36.128,35.9697,36.0192,207130.0
2022-12-30 15:00:00,36.41,36.69,36.4,36.55,265951.0,36.0291,36.3061,36.0192,36.1676,265951.0
2022-12-30 15:30:00,36.55,37.1,36.52,37.05,1429396.0,36.1676,36.7119,36.1379,36.6624,1429396.0
2023-01-03 09:30:00,37.91,38.2,36.84,36.87,1013057.0,37.5134,37.8003,36.4546,36.4843,1013057.0
2023-01-03 10:00:00,36.85,36.98,36.33,36.66,669679.0,36.4645,36.5931,35.9499,36.2765,669679.0
2023-01-03 10:30:00,36.65,37.08,36.45,37.07,329458.0,36.2666,36.6921,36.0687,36.6822,329458.0
2023-01-03 11:00:00,37.08,37.12,36.55,36.62,259937.0,36.6921,36.7316,36.1676,36.2369,259937.0
2023-01-03 11:30:00,36.61,36.61,36.36,36.36,168882.0,36.227,36.227,35.9796,35.9796,168882.0
2023-01-03 12:00:00,36.37,36.43,36.24,36.32,203862.0,35.9895,36.0489,35.8608,35.94,203862.0
2023-01-03 12:30:00,36.31,36.45,36.19,36.26,229971.0,35.9301,36.0687,35.8114,35.8806,229971.0
2023-01-03 13:00:00,36.26,36.37,36.13,36.32,406734.0,35.8806,35.9895,35.752,35.94,406734.0
2023-01-03 13:30:00,36.32,36.33,36.08,36.19,754526.0,35.94,35.9499,35.7025,35.8114,754526.0
2023-01-03 14:00:00,36.2,36.26,36.0,36.02,391420.0,35.8213,35.8806,35.6234,35.6431,391420.0
2023-01-03 14:30:00,36.02,36.31,35.9,36.12,428470.0,35.6431,35.9301,35.5244,35.7421,428470.0
2023-01-03 15:00:00,36.12,36.24,35.93,35.95,484674.0,35.7421,35.8608,35.5541,35.5739,484674.0
2023-01-03 15:30:00,35.95,36.03,35.77,35.98,1803765.0,35.5739,35.653,35.3958,35.6036,1803765.0
2023-01-04 09:30:00,36.8,36.94,36.15,36.26,1105895.0,36.415,36.5535,35.7718,35.8806,1105895.0
2023-01-04 10:00:00,36.27,36.43,35.66,35.85,715738.0,35.8905,36.0489,35.2869,35.4749,715738.0
2023-01-04 10:30:00,35.84,36.1,35.64,36.04,648638.0,35.465,35.7223,35.2671,35.6629,648638.0
2023-01-04 11:00:00,36.05,36.4,35.97,36.37,376074.0,35.6728,36.0192,35.5937,35.9895,376074.0
2023-01-04 11:30:00,36.38,36.75,36.37,36.6,485191.0,35.9994,36.3655,35.9895,36.2171,485191.0
2023-01-04 12:00:00,36.59,36.63,36.45,36.51,223171.0,36.2072,36.2468,36.0687,36.128,223171.0
2023-01-04 12:30:00,36.51,36.73,36.38,36.39,241733.0,36.128,36.3457,35.9994,36.0093,241733.0
2023-01-04 13:00:00,36.38,36.62,36.29,36.54,242468.0,35.9994,36.2369,35.9103,36.1577,242468.0
2023-01-04 13:30:00,36.54,36.73,36.44,36.5,213135.0,36.1577,36.3457,36.0588,36.1181,213135.0
2023-01-04 14:00:00,36.48,36.73,36.05,36.07,556415.0,36.0983,36.3457,35.6728,35.6926,556415.0
2023-01-04 14:30:00,36.08,36.58,36.03,36.56,440265.0,35.7025,36.1973,35.653,36.1775,440265.0
2023-01-04 15:00:00,36.56,36.69,36.3,36.38,394569.0,36.1775,36.3061,35.9202,35.9994,394569.0
2023-01-04 15:30:00,36.37,36.68,36.09,36.62,1382826.0,35.9895,36.2962,35.7124,36.2369,1382826.0
2023-01-05 09:30:00,35.74,35.99,35.28,35.51,1003502.0,35.4273,35.6751,34.9713,35.1993,1003502.0
2023-01-05 10:00:00,35.5,35.7,35.34,35.68,948686.0,35.1894,35.3876,35.0308,35.3678,948686.0
2023-01-05 10:30:00,35.68,35.74,35.31,35.51,600316.0,35.3678,35.4273,35.001,35.1993,600316.0
2023-01-05 11:00:00,35.51,35.65,35.28,35.4,446688.0,35.1993,35.3381,34.9713,35.0902,446688.0
2023-01-05 11:30:00,35.4,35.64,35.3,35.3,588207.0,35.0902,35.3281,34.9911,34.9911,588207.0
2023-01-05 12:00:00,35.3,35.47,35.07,35.19,431087.0,34.9911,35.1596,34.7631,34.8821,431087.0
2023-01-05 12:30:00,35.19,35.3,35.05,35.09,307460.0,34.8821,34.9911,34.7433,34.783,307460.0
2023-01-05 13:00:00,35.08,35.4,34.95,35.28,565808.0,34.773,35.0902,34.6442,34.9713,565808.0
2023-01-05 13:30:00,35.29,35.39,35.09,35.17,376192.0,34.9812,35.0803,34.783,34.8623,376192.0
2023-01-05 14:00:00,35.18,35.23,35.05,35.11,447119.0,34.8722,34.9217,34.7433,34.8028,447119.0
2023-01-05 14:30:00,35.11,35.34,35.05,35.05,358172.0,34.8028,35.0308,34.7433,34.7433,358172.0
2023-01-05 15:00:00,35.05,35.09,34.83,34.86,740909.0,34.7433,34.783,34.5252,34.555,740909.0
2023-01-05 15:30:00,34.86,34.93,34.67,34.69,2283301.0,34.555,34.6244,34.3666,34.3865,2283301.0
2023-01-06 09:30:00,35.16,35.26,33.75,33.76,2047291.0,34.8523,34.9515,33.4547,33.4646,2047291.0
2023-01-06 10:00:00,33.76,34.78,33.75,34.68,1601869.0,33.4646,34.4757,33.4547,34.3765,1601869.0
2023-01-06 10:30:00,34.69,35.3,34.65,35.21,1108012.0,34.3865,34.9911,34.3468,34.9019,1108012.0
2023-01-06 11:00:00,35.2,35.39,35.07,35.28,965729.0,34.892,35.0803,34.7631,34.9713,965729.0
2023-01-06 11:30:00,35.29,35.57,35.17,35.45,873569.0,34.9812,35.2588,34.8623,35.1398,873569.0
2023-01-06 12:00:00,35.45,35.63,35.2,35.27,799704.0,35.1398,35.3182,34.892,34.9614,799704.0
2023-01-06 12:30:00,35.27,35.34,35.07,35.2,476071.0,34.9614,35.0308,34.7631,34.892,476071.0
2023-01-06 13:00:00,35.21,35.47,35.2,35.44,554856.0,34.9019,35.1596,34.892,35.1299,554856.0
2023-01-06 13:30:00,35.44,35.71,35.42,35.7,797597.0,35.1299,35.3975,35.1101,35.3876,797597.0
2023-01-06 14:00:00,35.7,35.92,35.63,35.89,679087.0,35.3876,35.6057,35.3182,35.576,679087.0
2023-01-06 14:30:00,35.89,36.27,35.78,36.24,922829.0,35.576,35.9526,35.4669,35.9229,922829.0
2023-01-06 15:00:00,36.24,36.44,36.15,36.19,1626809.0,35.9229,36.1211,35.8337,35.8733,1626809.0
2023-01-06 15:30:00,36.19,36.39,35.86,36.09,2762501.0,35.8733,36.0716,35.5462,35.7742,2762501.0
2023-01-09 09:30:00,37.09,37.96,36.92,37.76,1218445.0,36.7655,37.6278,36.5969,37.4296,1218445.0
2023-01-09 10:00:00,37.77,37.87,37.22,37.39,678326.0,37.4395,37.5386,36.8943,37.0628,678326.0
2023-01-09 10:30:00,37.38,37.74,37.32,37.45,541616.0,37.0529,37.4098,36.9934,37.1223,541616.0
2023-01-09 11:00:00,37.46,37.77,37.44,37.72,400834.0,37.1322,37.4395,37.1124,37.3899,400834.0
2023-01-09 11:30:00,37.72,37.97,37.66,37.94,686708.0,37.3899,37.6378,37.3305,37.608,686708.0
2023-01-09 12:00:00,37.94,38.04,37.59,37.73,402925.0,37.608,37.7071,37.2611,37.3999,402925.0
2023-01-09 12:30:00,37.75,37.75,37.5,37.64,291925.0,37.4197,37.4197,37.1719,37.3106,291925.0
2023-01-09 13:00:00,37.64,37.87,37.61,37.87,285114.0,37.3106,37.5386,37.2809,37.5386,285114.0
2023-01-09 13:30:00,37.86,37.86,37.22,37.42,275093.0,37.5287,37.5287,36.8943,37.0926,275093.0
2023-01-09 14:00:00,37.43,37.63,37.37,37.61,337945.0,37.1025,37.3007,37.043,37.2809,337945.0
2023-01-09 14:30:00,37.61,37.64,37.21,37.26,352937.0,37.2809,37.3106,36.8844,36.934,352937.0
2023-01-09 15:00:00,37.26,37.38,37.19,37.24,572153.0,36.934,37.0529,36.8646,36.9141,572153.0
2023-01-09 15:30:00,37.25,37.28,36.75,36.95,1446121.0,36.9241,36.9538,36.4284,36.6267,1446121.0
2023-01-10 09:30:00,36.67,37.34,36.31,36.59,610991.0,36.3491,37.0133,35.9923,36.2698,610991.0
2023-01-10 10:00:00,36.6,37.03,36.46,36.58,627613.0,36.2797,36.706,36.141,36.2599,627613.0
2023-01-10 10:30:00,36.59,36.61,36.02,36.57,613984.0,36.2698,36.2897,35.7048,36.25,613984.0
2023-01-10 11:00:00,36.58,36.58,36.35,36.4,375839.0,36.2599,36.2599,36.0319,36.0815,375839.0
2023-01-10 11:30:00,36.39,36.55,36.18,36.54,409217.0,36.0716,36.2302,35.8634,36.2203,409217.0
2023-01-10 12:00:00,36.53,36.57,36.32,36.45,233576.0,36.2104,36.25,36.0022,36.1311,233576.0
2023-01-10 12:30:00,36.44,36.69,36.44,36.65,213824.0,36.1211,36.369,36.1211,36.3293,213824.0
2023-01-10 13:00:00,36.65,36.79,36.57,36.76,305149.0,36.3293,36.4681,36.25,36.4383,305149.0
2023-01-10 13:30:00,36.76,36.9,36.72,36.88,399528.0,36.4383,36.5771,36.3987,36.5573,399528.0
2023-01-10 14:00:00,36.89,37.25,36.88,37.2,449226.0,36.5672,36.9241,36.5573,36.8745,449226.0
2023-01-10 14:30:00,37.2,37.23,37.0,37.04,490033.0,36.8745,36.9042,36.6762,36.7159,490033.0
2023-01-10 15:00:00,37.04,37.05,36.81,36.98,462768.0,36.7159,36.7258,36.4879,36.6564,462768.0
2023-01-10 15:30:00,36.99,37.16,36.95,37.02,1393187.0,36.6663,36.8348,36.6267,36.6961,1393187.0
2023-01-11 09:30:00,37.17,37.84,36.95,37.66,941246.0,36.8448,37.5089,36.6267,37.3305,941246.0
2023-01-11 10:00:00,37.67,37.73,37.27,37.51,619716.0,37.3404,37.3999,36.9439,37.1818,619716.0
2023-01-11 10:30:00,37.51,37.51,37.06,37.12,328267.0,37.1818,37.1818,36.7357,36.7952,328267.0
2023-01-11 11:00:00,37.12,37.61,37.11,37.6,344513.0,36.7952,37.2809,36.7853,37.271,344513.0
2023-01-11 11:30:00,37.6,37.73,37.52,37.69,300202.0,37.271,37.3999,37.1917,37.3602,300202.0
2023-01-11 12:00:00,37.69,38.08,37.68,38.07,381111.0,37.3602,37.7468,37.3503,37.7369,381111.0
2023-01-11 12:30:00,38.07,38.12,37.96,38.11,336553.0,37.7369,37.7864,37.6278,37.7765,336553.0
2023-01-11 13:00:00,38.11,38.48,38.1,38.37,519712.0,37.7765,38.1433,37.7666,38.0343,519712.0
2023-01-11 13:30:00,38.37,38.37,38.18,38.27,282902.0,38.0343,38.0343,37.8459,37.9351,282902.0
2023-01-11 14:00:00,38.28,38.37,38.23,38.25,396964.0,37.945,38.0343,37.8955,37.9153,396964.0
2023-01-11 14:30:00,38.25,38.38,38.21,38.29,319963.0,37.9153,38.0442,37.8757,37.955,319963.0
2023-01-11 15:00:00,38.28,38.51,38.27,38.45,567392.0,37.945,38.173,37.9351,38.1136,567392.0
2023-01-11 15:30:00,38.45,38.45,38.18,38.42,1480521.0,38.1136,38.1136,37.8459,38.0838,1480521.0
2023-01-12 09:30:00,38.36,38.77,37.42,37.86,1287458.0,38.0243,38.4308,37.0926,37.5287,1287458.0
2023-01-12 10:00:00,37.88,39.07,37.86,38.73,1061367.0,37.5485,38.7281,37.5287,38.3911,1061367.0
2023-01-12 10:30:00,38.73,38.93,38.37,38.55,531086.0,38.3911,38.5894,38.0343,38.2127,531086.0
2023-01-12 11:00:00,38.55,38.77,38.32,38.71,397414.0,38.2127,38.4308,37.9847,38.3713,397414.0
2023-01-12 11:30:00,38.73,39.08,38.56,39.04,373596.0,38.3911,38.738,38.2226,38.6984,373596.0
2023-01-12 12:00:00,39.04,39.44,39.0,39.41,629643.0,38.6984,39.0949,38.6587,39.0652,629643.0
2023-01-12 12:30:00,39.41,40.08,39.4,39.97,1110880.0,39.0652,39.7293,39.0552,39.6203,1110880.0
2023-01-12 13:00:00,39.97,40.14,39.39,39.44,905287.0,39.6203,39.7888,39.0453,39.0949,905287.0
2023-01-12 13:30:00,39.41,39.81,39.3,39.75,1177455.0,39.0652,39.4617,38.9561,39.4022,1177455.0
2023-01-12 14:00:00,39.76,39.79,39.43,39.58,744450.0,39.4121,39.4418,39.085,39.2337,744450.0
2023-01-12 14:30:00,39.58,39.68,39.49,39.64,439887.0,39.2337,39.3328,39.1445,39.2931,439887.0
2023-01-12 15:00:00,39.65,39.65,39.15,39.25,518789.0,39.3031,39.3031,38.8074,38.9066,518789.0
2023-01-12 15:30:00,39.25,39.42,39.13,39.3,1631903.0,38.9066,39.0751,38.7876,38.9561,1631903.0
2023-01-13 09:30:00,38.65,38.96,38.52,38.84,613029.0,38.3118,38.6191,38.1829,38.5001,613029.0
2023-01-13 10:00:00,38.82,39.48,38.82,39.39,565333.0,38.4803,39.1345,38.4803,39.0453,565333.0
2023-01-13 10:30:00,39.38,40.13,39.37,39.94,960701.0,39.0354,39.7789,39.0255,39.5905,960701.0
2023-01-13 11:00:00,39.94,40.06,39.69,39.79,914728.0,39.5905,39.7095,39.3427,39.4418,914728.0
2023-01-13 11:30:00,39.79,39.9,39.58,39.79,544362.0,39.4418,39.5509,39.2337,39.4418,544362.0
2023-01-13 12:00:00,39.8,40.12,39.75,40.01,273764.0,39.4517,39.7689,39.4022,39.6599,273764.0
2023-01-13 12:30:00,40.02,40.02,39.78,39.95,235742.0,39.6698,39.6698,39.4319,39.6004,235742.0
2023-01-13 13:00:00,39.95,40.12,39.74,40.09,431603.0,39.6004,39.7689,39.3923,39.7392,431603.0
2023-01-13 13:30:00,40.09,40.38,40.08,40.19,452275.0,39.7392,40.0267,39.7293,39.8383,452275.0
2023-01-13 14:00:00,40.2,40.33,40.15,40.26,354444.0,39.8482,39.9771,39.7987,39.9077,354444.0
2023-01-13 14:30:00,40.26,40.38,40.2,40.37,319722.0,39.9077,40.0267,39.8482,40.0168,319722.0
2023-01-13 15:00:00,40.37,40.55,40.33,40.55,602062.0,40.0168,40.1952,39.9771,40.1952,602062.0
2023-01-13 15:30:00,40.55,40.76,40.47,40.66,2231430.0,40.1952,40.4033,40.1159,40.3042,2231430.0
2023-01-17 09:30:00,40.62,40.93,40.03,40.69,1194479.0,40.2646,40.5719,39.6797,40.334,1194479.0
2023-01-17 10:00:00,40.72,41.02,40.42,40.42,502470.0,40.3637,40.6611,40.0663,40.0663,502470.0
2023-01-17 10:30:00,40.42,40.71,40.27,40.66,760718.0,40.0663,40.3538,39.9176,40.3042,760718.0
2023-01-17 11:00:00,40.67,40.74,40.17,40.35,775202.0,40.3141,40.3835,39.8185,39.9969,775202.0
2023-01-17 11:30:00,40.35,40.62,40.34,40.57,322758.0,39.9969,40.2646,39.987,40.215,322758.0
2023-01-17 12:00:00,40.57,40.62,40.23,40.33,446657.0,40.215,40.2646,39.878,39.9771,446657.0
2023-01-17 12:30:00,40.33,40.48,40.14,40.43,418738.0,39.9771,40.1258,39.7888,40.0762,418738.0
2023-01-17 13:00:00,40.43,40.48,40.24,40.32,292504.0,40.0762,40.1258,39.8879,39.9672,292504.0
2023-01-17 13:30:00,40.32,40.65,40.27,40.63,234950.0,39.9672,40.2943,39.9176,40.2745,234950.0
2023-01-17 14:00:00,40.62,40.84,40.58,40.79,673493.0,40.2646,40.4826,40.2249,40.4331,673493.0
2023-01-17 14:30:00,40.79,41.06,40.79,40.93,927115.0,40.4331,40.7007,40.4331,40.5719,927115.0
2023-01-17 15:00:00,40.93,41.13,40.92,41.11,624439.0,40.5719,40.7701,40.5619,40.7503,624439.0
2023-01-17 15:30:00,41.11,41.16,40.82,41.03,2187065.0,40.7503,40.7998,40.4628,40.671,2187065.0
2023-01-18 09:30:00,41.49,41.91,41.23,41.64,640209.0,41.127,41.5433,40.8692,41.2756,640209.0
2023-01-18 10:00:00,41.64,41.75,41.12,41.4,631159.0,41.2756,41.3847,40.7602,41.0377,631159.0
2023-01-18 10:30:00,41.4,41.41,40.56,40.65,412537.0,41.0377,41.0477,40.2051,40.2943,412537.0
2023-01-18 11:00:00,40.65,40.72,40.33,40.54,344665.0,40.2943,40.3637,39.9771,40.1853,344665.0
2023-01-18 11:30:00,40.52,40.58,40.06,40.25,328754.0,40.1654,40.2249,39.7095,39.8978,328754.0
2023-01-18 12:00:00,40.25,40.45,40.2,40.44,417202.0,39.8978,40.0961,39.8482,40.0861,417202.0
2023-01-18 12:30:00,40.43,40.48,40.25,40.3,189699.0,40.0762,40.1258,39.8978,39.9474,189699.0
2023-01-18 13:00:00,40.3,40.46,40.03,40.46,217094.0,39.9474,40.106,39.6797,40.106,217094.0
2023-01-18 13:30:00,40.45,40.5,40.24,40.46,150567.0,40.0961,40.1456,39.8879,40.106,150567.0
2023-01-18 14:00:00,40.47,40.66,40.36,40.65,193391.0,40.1159,40.3042,40.0068,40.2943,193391.0
2023-01-18 14:30:00,40.65,40.74,40.58,40.61,196390.0,40.2943,40.3835,40.2249,40.2547,196390.0
2023-01-18 15:00:00,40.6,40.7,40.51,40.68,233320.0,40.2447,40.3439,40.1555,40.324,233320.0
2023-01-18 15:30:00,40.67,40.7,40.47,40.49,1107781.0,40.3141,40.3439,40.1159,40.1357,1107781.0
2023-01-19 09:30:00,40.0,40.23,39.36,39.55,651455.0,39.65,39.878,39.0156,39.2039,651455.0
2023-01-19 10:00:00,39.55,39.78,39.36,39.42,427978.0,39.2039,39.4319,39.0156,39.0751,427978.0
2023-01-19 10:30:00,39.4,39.58,39.02,39.14,416628.0,39.0552,39.2337,38.6786,38.7975,416628.0
2023-01-19 11:00:00,39.14,39.28,38.75,38.8,473104.0,38.7975,38.9363,38.4109,38.4605,473104.0
2023-01-19 11:30:00,38.78,38.87,38.56,38.84,357233.0,38.4407,38.5299,38.2226,38.5001,357233.0
2023-01-19 12:00:00,38.86,39.13,38.85,39.03,248793.0,38.52,38.7876,38.5101,38.6885,248793.0
2023-01-19 12:30:00,39.03,39.21,38.98,39.09,223126.0,38.6885,38.8669,38.6389,38.748,223126.0
2023-01-19 13:00:00,39.09,39.19,39.0,39.08,297948.0,38.748,38.8471,38.6587,38.738,297948.0
2023-01-19 13:30:00,39.09,39.32,38.99,39.09,285925.0,38.748,38.9759,38.6488,38.748,285925.0
2023-01-19 14:00:00,39.08,39.43,38.99,39.39,265364.0,38.738,39.085,38.6488,39.0453,265364.0
2023-01-19 14:30:00,39.4,39.51,39.32,39.32,235742.0,39.0552,39.1643,38.9759,38.9759,235742.0
2023-01-19 15:00:00,39.33,39.4,39.08,39.12,653206.0,38.9859,39.0552,38.738,38.7777,653206.0
2023-01-19 15:30:00,39.12,39.13,38.54,38.55,1956260.0,38.7777,38.7876,38.2028,38.2127,1956260.0
2023-01-20 09:30:00,38.96,39.0,38.19,38.52,1565518.0,38.6191,38.6587,37.8558,38.1829,1565518.0
2023-01-20 10:00:00,38.53,38.7,38.06,38.43,860693.0,38.1929,38.3614,37.727,38.0937,860693.0
2023-01-20 10:30:00,38.44,38.51,38.14,38.16,435618.0,38.1036,38.173,37.8063,37.8261,435618.0
2023-01-20 11:00:00,38.15,38.72,38.12,38.63,938075.0,37.8162,38.3812,37.7864,38.292,938075.0
2023-01-20 11:30:00,38.63,38.68,38.38,38.48,660335.0,38.292,38.3415,38.0442,38.1433,660335.0
2023-01-20 12:00:00,38.47,38.9,38.46,38.77,796341.0,38.1334,38.5596,38.1235,38.4308,796341.0
2023-01-20 12:30:00,38.77,38.81,38.63,38.64,410648.0,38.4308,38.4704,38.292,38.3019,410648.0
2023-01-20 13:00:00,38.64,38.8,38.54,38.63,658120.0,38.3019,38.4605,38.2028,38.292,658120.0
2023-01-20 13:30:00,38.63,39.06,38.61,38.98,629369.0,38.292,38.7182,38.2722,38.6389,629369.0
2023-01-20 14:00:00,39.0,39.01,38.84,39.0,559744.0,38.6587,38.6687,38.5001,38.6587,559744.0
2023-01-20 14:30:00,39.0,39.08,38.96,39.04,409571.0,38.6587,38.738,38.6191,38.6984,409571.0
2023-01-20 15:00:00,39.04,39.35,39.03,39.26,608890.0,38.6984,39.0057,38.6885,38.9165,608890.0
2023-01-20 15:30:00,39.26,39.56,39.15,39.49,2366637.0,38.9165,39.2138,38.8074,39.1445,2366637.0
2023-01-23 09:30:00,40.16,41.37,40.1,41.36,1161484.0,39.8086,41.008,39.7491,40.9981,1161484.0
2023-01-23 10:00:00,41.35,41.77,41.21,41.61,649739.0,40.9882,41.4045,40.8494,41.2459,649739.0
2023-01-23 10:30:00,41.62,41.96,41.51,41.61,671625.0,41.2558,41.5928,41.1468,41.2459,671625.0
2023-01-23 11:00:00,41.61,42.17,41.6,41.77,773980.0,41.2459,41.801,41.236,41.4045,773980.0
2023-01-23 11:30:00,41.77,42.04,41.72,42.04,497268.0,41.4045,41.6721,41.3549,41.6721,497268.0
2023-01-23 12:00:00,42.05,42.08,41.83,41.98,361760.0,41.6821,41.7118,41.464,41.6127,361760.0
2023-01-23 12:30:00,41.99,42.47,41.94,42.44,452844.0,41.6226,42.0984,41.573,42.0686,452844.0
2023-01-23 13:00:00,42.44,42.72,42.35,42.71,399703.0,42.0686,42.3462,41.9794,42.3363,399703.0
2023-01-23 13:30:00,42.71,42.82,42.5,42.51,404188.0,42.3363,42.4453,42.1281,42.138,404188.0
2023-01-23 14:00:00,42.5,42.74,42.37,42.68,539022.0,42.1281,42.366,41.9993,42.3065,539022.0
2023-01-23 14:30:00,42.68,42.73,42.21,42.41,664756.0,42.3065,42.3561,41.8407,42.0389,664756.0
2023-01-23 15:00:00,42.41,42.74,42.2,42.69,478107.0,42.0389,42.366,41.8307,42.3165,478107.0
2023-01-23 15:30:00,42.69,42.85,42.41,42.75,2058888.0,42.3165,42.4751,42.0389,42.3759,2058888.0
2023-01-24 09:30:00,41.93,43.28,41.93,42.55,1083862.0,41.5631,42.9013,41.5631,42.1777,1083862.0
2023-01-24 10:00:00,42.55,42.72,42.13,42.44,885246.0,42.1777,42.3462,41.7614,42.0686,885246.0
2023-01-24 10:30:00,42.44,42.46,42.08,42.23,340775.0,42.0686,42.0885,41.7118,41.8605,340775.0
2023-01-24 11:00:00,42.23,42.33,41.95,42.33,403932.0,41.8605,41.9596,41.5829,41.9596,403932.0
2023-01-24 11:30:00,42.33,42.34,42.14,42.26,277375.0,41.9596,41.9695,41.7713,41.8902,277375.0
2023-01-24 12:00:00,42.26,42.42,42.13,42.38,327877.0,41.8902,42.0488,41.7614,42.0092,327877.0
2023-01-24 12:30:00,42.37,42.39,42.22,42.22,243998.0,41.9993,42.0191,41.8506,41.8506,243998.0
2023-01-24 13:00:00,42.22,42.37,42.02,42.37,237311.0,41.8506,41.9993,41.6523,41.9993,237311.0
2023-01-24 13:30:00,42.37,42.4,42.18,42.3,201112.0,41.9993,42.029,41.8109,41.9299,201112.0
2023-01-24 14:00:00,42.29,42.37,42.19,42.28,231000.0,41.92,41.9993,41.8208,41.91,231000.0
2023-01-24 14:30:00,42.29,42.42,42.2,42.39,248873.0,41.92,42.0488,41.8307,42.0191,248873.0
2023-01-24 15:00:00,42.39,42.51,42.35,42.48,309829.0,42.0191,42.138,41.9794,42.1083,309829.0
2023-01-24 15:30:00,42.48,42.54,42.21,42.54,1490103.0,42.1083,42.1678,41.8407,42.1678,1490103.0
2023-01-25 09:30:00,41.72,42.08,41.14,41.22,954709.0,41.3549,41.7118,40.78,40.8593,954709.0
2023-01-25 10:00:00,41.21,41.35,40.88,41.02,780774.0,40.8494,40.9882,40.5223,40.6611,780774.0
2023-01-25 10:30:00,41.03,41.15,40.77,41.08,882786.0,40.671,40.7899,40.4133,40.7205,882786.0
2023-01-25 11:00:00,41.08,41.99,41.06,41.83,588830.0,40.7205,41.6226,40.7007,41.464,588830.0
2023-01-25 11:30:00,41.83,42.28,41.62,42.09,526632.0,41.464,41.91,41.2558,41.7217,526632.0
2023-01-25 12:00:00,42.09,42.1,41.76,41.77,296243.0,41.7217,41.7316,41.3946,41.4045,296243.0
2023-01-25 12:30:00,41.77,41.89,41.7,41.8,207208.0,41.4045,41.5235,41.3351,41.4342,207208.0
2023-01-25 13:00:00,41.8,42.18,41.79,42.16,184394.0,41.4342,41.8109,41.4243,41.7911,184394.0
2023-01-25 13:30:00,42.16,42.35,42.04,42.26,277775.0,41.7911,41.9794,41.6721,41.8902,277775.0
2023-01-25 14:00:00,42.28,42.55,42.26,42.44,454239.0,41.91,42.1777,41.8902,42.0686,454239.0
2023-01-25 14:30:00,42.44,42.56,42.4,42.49,404457.0,42.0686,42.1876,42.029,42.1182,404457.0
2023-01-25 15:00:00,42.5,42.76,42.48,42.73,591340.0,42.1281,42.3858,42.1083,42.3561,591340.0
2023-01-25 15:30:00,42.73,42.8,42.55,42.75,1127611.0,42.3561,42.4255,42.1777,42.3759,1127611.0
2023-01-26 09:30:00,43.59,44.08,43.1,43.39,1301521.0,43.2086,43.6943,42.7229,43.0103,1301521.0
2023-01-26 10:00:00,43.4,43.83,43.16,43.62,703067.0,43.0202,43.4465,42.7823,43.2383,703067.0
2023-01-26 10:30:00,43.59,43.71,42.8,42.82,409931.0,43.2086,43.3275,42.4255,42.4453,409931.0
2023-01-26 11:00:00,42.82,43.29,42.8,42.98,595663.0,42.4453,42.9112,42.4255,42.6039,595663.0
2023-01-26 11:30:00,42.98,43.24,42.93,43.23,266780.0,42.6039,42.8616,42.5544,42.8517,266780.0
2023-01-26 12:00:00,43.24,43.68,43.21,43.56,390364.0,42.8616,43.2978,42.8319,43.1788,390364.0
2023-01-26 12:30:00,43.55,43.87,43.53,43.77,314443.0,43.1689,43.4861,43.1491,43.387,314443.0
2023-01-26 13:00:00,43.78,43.86,43.64,43.76,349034.0,43.3969,43.4762,43.2581,43.3771,349034.0
2023-01-26 13:30:00,43.76,44.17,43.7,43.97,425859.0,43.3771,43.7835,43.3176,43.5853,425859.0
2023-01-26 14:00:00,43.97,44.06,43.83,44.03,364399.0,43.5853,43.6745,43.4465,43.6447,364399.0
2023-01-26 14:30:00,44.04,44.1,43.76,44.09,401946.0,43.6546,43.7141,43.3771,43.7042,401946.0
2023-01-26 15:00:00,44.1,44.23,43.92,44.19,583188.0,43.7141,43.843,43.5357,43.8033,583188.0
2023-01-26 15:30:00,44.19,44.48,44.02,44.39,1477299.0,43.8033,44.0908,43.6348,44.0016,1477299.0
2023-01-27 09:30:00,43.55,44.31,43.48,44.03,581293.0,43.1689,43.9223,43.0995,43.6447,581293.0
2023-01-27 10:00:00,44.03,44.6,43.96,44.23,539693.0,43.6447,44.2097,43.5753,43.843,539693.0
2023-01-27 10:30:00,44.23,44.5,43.8,43.97,712668.0,43.843,44.1106,43.4167,43.5853,712668.0
2023-01-27 11:00:00,43.96,44.1,43.78,44.03,433682.0,43.5753,43.7141,43.3969,43.6447,433682.0
2023-01-27 11:30:00,44.03,44.33,44.03,44.09,310109.0,43.6447,43.9421,43.6447,43.7042,310109.0
2023-01-27 12:00:00,44.09,44.49,44.0,44.46,307777.0,43.7042,44.1007,43.615,44.071,307777.0
2023-01-27 12:30:00,44.46,44.56,44.42,44.55,170619.0,44.071,44.1701,44.0313,44.1602,170619.0
2023-01-27 13:00:00,44.55,44.58,44.34,44.46,187652.0,44.1602,44.1899,43.952,44.071,187652.0
2023-01-27 13:30:00,44.46,44.75,44.45,44.61,203509.0,44.071,44.3584,44.0611,44.2197,203509.0
2023-01-27 14:00:00,44.62,44.73,44.53,44.7,242980.0,44.2296,44.3386,44.1404,44.3089,242980.0
2023-01-27 14:30:00,44.7,44.8,44.6,44.67,296475.0,44.3089,44.408,44.2097,44.2791,296475.0
2023-01-27 15:00:00,44.66,44.78,44.53,44.65,369432.0,44.2692,44.3882,44.1404,44.2593,369432.0
2023-01-27 15:30:00,44.65,44.65,44.16,44.27,1090528.0,44.2593,44.2593,43.7736,43.8826,1090528.0
2023-01-30 09:30:00,43.48,43.53,42.87,43.34,657246.0,43.0995,43.1491,42.4949,42.9608,657246.0
2023-01-30 10:00:00,43.35,43.55,42.55,42.65,433810.0,42.9707,43.1689,42.1777,42.2768,433810.0
2023-01-30 10:30:00,42.65,42.78,42.41,42.68,850257.0,42.2768,42.4057,42.0389,42.3065,850257.0
2023-01-30 11:00:00,42.66,42.82,42.56,42.75,326108.0,42.2867,42.4453,42.1876,42.3759,326108.0
2023-01-30 11:30:00,42.75,42.9,42.55,42.9,330891.0,42.3759,42.5246,42.1777,42.5246,330891.0
2023-01-30 12:00:00,42.9,42.93,42.75,42.85,234360.0,42.5246,42.5544,42.3759,42.4751,234360.0
2023-01-30 12:30:00,42.85,42.85,42.59,42.73,163989.0,42.4751,42.4751,42.2173,42.3561,163989.0
2023-01-30 13:00:00,42.73,42.87,42.66,42.71,212096.0,42.3561,42.4949,42.2867,42.3363,212096.0
2023-01-30 13:30:00,42.69,42.71,42.54,42.61,290945.0,42.3165,42.3363,42.1678,42.2372,290945.0
2023-01-30 14:00:00,42.61,42.67,42.46,42.55,240477.0,42.2372,42.2966,42.0885,42.1777,240477.0
2023-01-30 14:30:00,42.55,42.59,42.42,42.51,373204.0,42.1777,42.2173,42.0488,42.138,373204.0
2023-01-30 15:00:00,42.51,42.66,42.03,42.07,505403.0,42.138,42.2867,41.6622,41.7019,505403.0
2023-01-30 15:30:00,42.06,42.38,41.95,41.99,1937064.0,41.692,42.0092,41.5829,41.6226,1937064.0
2023-01-31 09:30:00,42.08,42.5,41.89,41.95,470239.0,41.7118,42.1281,41.5235,41.5829,470239.0
2023-01-31 10:00:00,41.93,42.4,41.82,42.39,403606.0,41.5631,42.029,41.4541,42.0191,403606.0
2023-01-31 10:30:00,42.4,42.7,42.33,42.56,648093.0,42.029,42.3264,41.9596,42.1876,648093.0
2023-01-31 11:00:00,42.56,42.7,42.33,42.4,271363.0,42.1876,42.3264,41.9596,42.029,271363.0
2023-01-31 11:30:00,42.4,42.45,42.22,42.27,180586.0,42.029,42.0786,41.8506,41.9001,180586.0
2023-01-31 12:00:00,42.28,42.5,42.24,42.48,229971.0,41.91,42.1281,41.8704,42.1083,229971.0
2023-01-31 12:30:00,42.48,42.61,42.43,42.52,146081.0,42.1083,42.2372,42.0587,42.1479,146081.0
2023-01-31 13:00:00,42.52,42.52,42.34,42.43,384368.0,42.1479,42.1479,41.9695,42.0587,384368.0
2023-01-31 13:30:00,42.43,42.68,42.39,42.54,168937.0,42.0587,42.3065,42.0191,42.1678,168937.0
2023-01-31 14:00:00,42.54,42.56,42.39,42.5,248587.0,42.1678,42.1876,42.0191,42.1281,248587.0
2023-01-31 14:30:00,42.5,42.6,42.43,42.51,162812.0,42.1281,42.2272,42.0587,42.138,162812.0
2023-01-31 15:00:00,42.51,42.65,42.45,42.48,455003.0,42.138,42.2768,42.0786,42.1083,455003.0
2023-01-31 15:30:00,42.48,43.18,42.48,43.18,2189185.0,42.1083,42.8022,42.1083,42.8022,2189185.0
2023-02-01 09:30:00,43.32,43.97,43.25,43.79,888077.0,42.9409,43.5853,42.8716,43.4068,888077.0
2023-02-01 10:00:00,43.77,44.1,43.52,44.09,484810.0,43.387,43.7141,43.1392,43.7042,484810.0
2023-02-01 10:30:00,44.09,44.24,43.81,43.82,465568.0,43.7042,43.8529,43.4267,43.4366,465568.0
2023-02-01 11:00:00,43.8,44.32,43.71,44.3,316099.0,43.4167,43.9322,43.3275,43.9124,316099.0
2023-02-01 11:30:00,44.3,44.32,44.12,44.14,317783.0,43.9124,43.9322,43.7339,43.7538,317783.0
2023-02-01 12:00:00,44.14,44.23,43.93,44.04,243935.0,43.7538,43.843,43.5456,43.6546,243935.0
2023-02-01 12:30:00,44.04,44.08,43.89,44.03,183755.0,43.6546,43.6943,43.506,43.6447,183755.0
2023-02-01 13:00:00,44.04,44.17,44.01,44.15,225981.0,43.6546,43.7835,43.6249,43.7637,225981.0
2023-02-01 13:30:00,44.16,44.34,44.01,44.3,344770.0,43.7736,43.952,43.6249,43.9124,344770.0
2023-02-01 14:00:00,44.22,44.79,43.86,44.47,529312.0,43.8331,44.3981,43.4762,44.0809,529312.0
2023-02-01 14:30:00,44.48,45.88,43.95,45.66,1396811.0,44.0908,45.4785,43.5654,45.2605,1396811.0
2023-02-01 15:00:00,45.68,46.36,45.66,46.16,1241528.0,45.2803,45.9543,45.2605,45.7561,1241528.0
2023-02-01 15:30:00,46.16,46.49,45.94,46.14,2984264.0,45.7561,46.0832,45.538,45.7363,2984264.0
2023-02-02 09:30:00,46.96,47.55,46.77,46.93,1805388.0,46.5491,47.1339,46.3608,46.5194,1805388.0
2023-02-02 10:00:00,46.93,47.25,46.74,47.11,1263984.0,46.5194,46.8366,46.331,46.6978,1263984.0
2023-02-02 10:30:00,47.13,47.74,47.13,47.22,875790.0,46.7176,47.3223,46.7176,46.8068,875790.0
2023-02-02 11:00:00,47.21,47.8,47.11,47.79,868019.0,46.7969,47.3817,46.6978,47.3718,868019.0
2023-02-02 11:30:00,47.79,48.08,47.63,47.81,897588.0,47.3718,47.6593,47.2132,47.3917,897588.0
2023-02-02 12:00:00,47.84,48.18,47.64,48.1,425985.0,47.4214,47.7584,47.2231,47.6791,425985.0
2023-02-02 12:30:00,48.1,48.94,48.07,48.83,647972.0,47.6791,48.5118,47.6494,48.4027,647972.0
2023-02-02 13:00:00,48.84,49.08,48.76,48.99,532025.0,48.4126,48.6505,48.3333,48.5613,532025.0
2023-02-02 13:30:00,49.0,49.39,48.98,49.34,606983.0,48.5712,48.9578,48.5514,48.9083,606983.0
2023-02-02 14:00:00,49.35,49.49,48.69,48.72,565268.0,48.9182,49.0569,48.2639,48.2937,565268.0
2023-02-02 14:30:00,48.72,48.77,47.82,47.84,787269.0,48.2937,48.3432,47.4016,47.4214,787269.0
2023-02-02 15:00:00,47.84,48.34,47.66,48.23,976072.0,47.4214,47.917,47.243,47.808,976072.0
2023-02-02 15:30:00,48.23,48.85,48.01,48.77,2173094.0,47.808,48.4225,47.5899,48.3432,2173094.0
2023-02-03 09:30:00,46.71,48.22,46.62,47.9,1225582.0,46.3013,47.7981,46.2121,47.4809,1225582.0
2023-02-03 10:00:00,47.87,47.96,47.48,47.75,624002.0,47.4511,47.5403,47.0645,47.3322,624002.0
2023-02-03 10:30:00,47.75,48.32,47.69,47.77,410480.0,47.3322,47.8972,47.2727,47.352,410480.0
2023-02-03 11:00:00,47.78,48.02,47.7,47.93,342293.0,47.3619,47.5998,47.2826,47.5106,342293.0
2023-02-03 11:30:00,47.93,48.0,47.42,47.49,361011.0,47.5106,47.58,47.0051,47.0745,361011.0
2023-02-03 12:00:00,47.48,47.99,47.46,47.84,364739.0,47.0645,47.5701,47.0447,47.4214,364739.0
2023-02-03 12:30:00,47.85,47.88,47.37,47.44,292171.0,47.4313,47.461,46.9555,47.0249,292171.0
2023-02-03 13:00:00,47.42,47.52,47.22,47.24,396748.0,47.0051,47.1042,46.8068,46.8266,396748.0
2023-02-03 13:30:00,47.23,47.23,46.73,47.04,531078.0,46.8167,46.8167,46.3211,46.6284,531078.0
2023-02-03 14:00:00,47.03,47.12,46.95,47.11,413024.0,46.6185,46.7077,46.5392,46.6978,413024.0
2023-02-03 14:30:00,47.1,47.22,46.84,46.87,253797.0,46.6879,46.8068,46.4301,46.4599,253797.0
2023-02-03 15:00:00,46.86,47.01,46.64,46.75,614064.0,46.45,46.5987,46.2319,46.3409,614064.0
2023-02-03 15:30:00,46.75,46.85,46.5,46.55,1706367.0,46.3409,46.4401,46.0931,46.1427,1706367.0
2023-02-06 09:30:00,45.63,46.3,45.52,46.3,702573.0,45.2307,45.8949,45.1217,45.8949,702573.0
2023-02-06 10:00:00,46.3,46.7,45.78,45.87,589338.0,45.8949,46.2914,45.3794,45.4686,589338.0
2023-02-06 10:30:00,45.85,45.98,45.67,45.7,671098.0,45.4488,45.5777,45.2704,45.3001,671098.0
2023-02-06 11:00:00,45.72,45.86,45.57,45.73,509322.0,45.3199,45.4587,45.1713,45.3299,509322.0
2023-02-06 11:30:00,45.74,45.84,45.35,45.37,390689.0,45.3398,45.4389,44.9532,44.973,390689.0
2023-02-06 12:00:00,45.37,45.55,45.19,45.3,346329.0,44.973,45.1514,44.7946,44.9036,346329.0
2023-02-06 12:30:00,45.3,45.42,45.16,45.21,256091.0,44.9036,45.0226,44.7648,44.8144,256091.0
2023-02-06 13:00:00,45.22,45.23,44.96,45.05,304082.0,44.8243,44.8342,44.5666,44.6558,304082.0
2023-02-06 13:30:00,45.03,45.22,44.98,45.2,259138.0,44.636,44.8243,44.5864,44.8045,259138.0
2023-02-06 14:00:00,45.19,45.38,45.13,45.14,164331.0,44.7946,44.9829,44.7351,44.745,164331.0
2023-02-06 14:30:00,45.13,45.2,44.96,45.15,200094.0,44.7351,44.8045,44.5666,44.7549,200094.0
2023-02-06 15:00:00,45.15,45.19,44.86,44.92,279711.0,44.7549,44.7946,44.4675,44.5269,279711.0
2023-02-06 15:30:00,44.92,45.15,44.85,45.04,929337.0,44.5269,44.7549,44.4576,44.6459,929337.0
2023-02-07 09:30:00,45.43,45.6,44.99,45.19,317383.0,45.0325,45.201,44.5963,44.7946,317383.0
2023-02-07 10:00:00,45.17,45.42,44.71,44.77,692904.0,44.7748,45.0226,44.3188,44.3783,692904.0
2023-02-07 10:30:00,44.76,45.0,44.67,44.86,340563.0,44.3683,44.6062,44.2791,44.4675,340563.0
2023-02-07 11:00:00,44.87,45.23,44.84,45.06,259635.0,44.4774,44.8342,44.4476,44.6657,259635.0
2023-02-07 11:30:00,45.07,45.4,45.05,45.34,176054.0,44.6756,45.0027,44.6558,44.9433,176054.0
2023-02-07 12:00:00,45.34,45.68,45.3,45.46,289471.0,44.9433,45.2803,44.9036,45.0622,289471.0
2023-02-07 12:30:00,45.46,47.0,45.43,46.73,655135.0,45.0622,46.5887,45.0325,46.3211,655135.0
2023-02-07 13:00:00,46.74,46.89,45.44,45.45,403835.0,46.331,46.4797,45.0424,45.0523,403835.0
2023-02-07 13:30:00,45.45,45.51,44.95,45.36,565355.0,45.0523,45.1118,44.5567,44.9631,565355.0
2023-02-07 14:00:00,45.34,46.13,45.34,45.92,309013.0,44.9433,45.7264,44.9433,45.5182,309013.0
2023-02-07 14:30:00,45.92,46.41,45.85,46.4,268914.0,45.5182,46.0039,45.4488,45.994,268914.0
2023-02-07 15:00:00,46.4,46.78,46.21,46.76,377630.0,45.994,46.3707,45.8057,46.3508,377630.0
2023-02-07 15:30:00,46.77,47.07,46.57,46.76,1691937.0,46.3608,46.6581,46.1625,46.3508,1691937.0
2023-02-08 09:30:00,46.23,46.86,46.13,46.47,872833.0,45.8255,46.45,45.7264,46.0634,872833.0
2023-02-08 10:00:00,46.46,46.83,46.28,46.52,700640.0,46.0535,46.4202,45.875,46.1129,700640.0
2023-02-08 10:30:00,46.49,46.49,45.96,46.21,515236.0,46.0832,46.0832,45.5578,45.8057,515236.0
2023-02-08 11:00:00,46.21,46.27,45.65,45.8,224508.0,45.8057,45.8651,45.2506,45.3992,224508.0
2023-02-08 11:30:00,45.79,45.97,45.59,45.93,284666.0,45.3893,45.5678,45.1911,45.5281,284666.0
2023-02-08 12:00:00,45.92,46.05,45.7,45.95,233506.0,45.5182,45.6471,45.3001,45.5479,233506.0
2023-02-08 12:30:00,45.97,46.03,45.75,45.94,152151.0,45.5678,45.6272,45.3497,45.538,152151.0
2023-02-08 13:00:00,45.93,46.1,45.79,45.84,314256.0,45.5281,45.6966,45.3893,45.4389,314256.0
2023-02-08 13:30:00,45.84,45.97,45.65,45.71,196143.0,45.4389,45.5678,45.2506,45.31,196143.0
2023-02-08 14:00:00,45.72,45.89,45.59,45.65,162551.0,45.3199,45.4885,45.1911,45.2506,162551.0
2023-02-08 14:30:00,45.65,45.69,45.4,45.53,263232.0,45.2506,45.2902,45.0027,45.1316,263232.0
2023-02-08 15:00:00,45.53,45.53,45.1,45.29,356605.0,45.1316,45.1316,44.7054,44.8937,356605.0
2023-02-08 15:30:00,45.29,45.52,45.05,45.08,1617267.0,44.8937,45.1217,44.6558,44.6855,1617267.0
2023-02-09 09:30:00,45.96,46.38,45.84,46.17,918563.0,45.5578,45.9742,45.4389,45.766,918563.0
2023-02-09 10:00:00,46.18,46.47,45.82,45.82,592601.0,45.7759,46.0634,45.4191,45.4191,592601.0
2023-02-09 10:30:00,45.82,46.29,45.8,46.21,348649.0,45.4191,45.885,45.3992,45.8057,348649.0
2023-02-09 11:00:00,46.23,46.23,45.78,45.87,382187.0,45.8255,45.8255,45.3794,45.4686,382187.0
2023-02-09 11:30:00,45.86,46.11,45.77,46.11,197372.0,45.4587,45.7065,45.3695,45.7065,197372.0
2023-02-09 12:00:00,46.1,46.25,45.98,45.98,225779.0,45.6966,45.8453,45.5777,45.5777,225779.0
2023-02-09 12:30:00,45.99,46.01,45.36,45.65,303394.0,45.5876,45.6074,44.9631,45.2506,303394.0
2023-02-09 13:00:00,45.63,45.89,45.43,45.79,178256.0,45.2307,45.4885,45.0325,45.3893,178256.0
2023-02-09 13:30:00,45.79,45.9,45.53,45.58,180293.0,45.3893,45.4984,45.1316,45.1812,180293.0
2023-02-09 14:00:00,45.58,45.67,45.25,45.26,251938.0,45.1812,45.2704,44.8541,44.864,251938.0
2023-02-09 14:30:00,45.26,45.32,45.07,45.19,261035.0,44.864,44.9234,44.6756,44.7946,261035.0
2023-02-09 15:00:00,45.19,45.19,44.84,44.93,391334.0,44.7946,44.7946,44.4476,44.5369,391334.0
2023-02-09 15:30:00,44.92,45.37,44.6,45.11,1081233.0,44.5269,44.973,44.2097,44.7153,1081233.0
2023-02-10 09:30:00,44.62,44.75,44.09,44.47,453279.0,44.2296,44.3584,43.7042,44.0809,453279.0
2023-02-10 10:00:00,44.42,44.75,43.93,44.43,360841.0,44.0313,44.3584,43.5456,44.0412,360841.0
2023-02-10 10:30:00,44.45,44.6,44.02,44.21,300774.0,44.0611,44.2097,43.6348,43.8232,300774.0
2023-02-10 11:00:00,44.21,44.29,44.01,44.05,206897.0,43.8232,43.9025,43.6249,43.6646,206897.0
2023-02-10 11:30:00,44.05,44.06,43.77,43.77,302360.0,43.6646,43.6745,43.387,43.387,302360.0
2023-02-10 12:00:00,43.76,44.15,43.54,43.99,781350.0,43.3771,43.7637,43.159,43.6051,781350.0
2023-02-10 12:30:00,43.98,44.26,43.9,44.25,472471.0,43.5952,43.8727,43.5159,43.8628,472471.0
2023-02-10 13:00:00,44.26,44.77,44.12,44.48,382947.0,43.8727,44.3783,43.7339,44.0908,382947.0
2023-02-10 13:30:00,44.48,44.49,44.18,44.19,125709.0,44.0908,44.1007,43.7934,43.8033,125709.0
2023-02-10 14:00:00,44.2,44.33,44.05,44.09,277629.0,43.8132,43.9421,43.6646,43.7042,277629.0
2023-02-10 14:30:00,44.09,44.23,44.05,44.22,195098.0,43.7042,43.843,43.6646,43.8331,195098.0
2023-02-10 15:00:00,44.22,44.43,44.22,44.33,306737.0,43.8331,44.0412,43.8331,43.9421,306737.0
2023-02-10 15:30:00,44.34,44.61,44.3,44.56,1072944.0,43.952,44.2197,43.9124,44.1701,1072944.0
2023-02-13 09:30:00,44.89,45.19,44.2,45.13,400519.0,44.4972,44.7946,43.8132,44.7351,400519.0
2023-02-13 10:00:00,45.14,45.25,44.68,45.25,433558.0,44.745,44.8541,44.289,44.8541,433558.0
2023-02-13 10:30:00,45.24,45.5,45.04,45.43,310518.0,44.8441,45.1019,44.6459,45.0325,310518.0
2023-02-13 11:00:00,45.46,45.79,45.45,45.69,250778.0,45.0622,45.3893,45.0523,45.2902,250778.0
2023-02-13 11:30:00,45.69,45.72,45.45,45.55,221373.0,45.2902,45.3199,45.0523,45.1514,221373.0
2023-02-13 12:00:00,45.55,45.86,45.53,45.72,255999.0,45.1514,45.4587,45.1316,45.3199,255999.0
2023-02-13 12:30:00,45.73,45.78,45.61,45.77,214748.0,45.3299,45.3794,45.2109,45.3695,214748.0
2023-02-13 13:00:00,45.76,45.81,45.58,45.76,262733.0,45.3596,45.4092,45.1812,45.3596,262733.0
2023-02-13 13:30:00,45.77,45.89,45.53,45.59,260146.0,45.3695,45.4885,45.1316,45.1911,260146.0
2023-02-13 14:00:00,45.59,45.75,45.48,45.59,238425.0,45.1911,45.3497,45.082,45.1911,238425.0
2023-02-13 14:30:00,45.59,45.61,45.29,45.51,268650.0,45.1911,45.2109,44.8937,45.1118,268650.0
2023-02-13 15:00:00,45.51,45.63,45.36,45.58,356186.0,45.1118,45.2307,44.9631,45.1812,356186.0
2023-02-13 15:30:00,45.58,45.7,45.36,45.63,1045417.0,45.1812,45.3001,44.9631,45.2307,1045417.0
2023-02-14 09:30:00,44.94,46.67,44.78,46.63,639200.0,44.5468,46.2616,44.3882,46.222,639200.0
2023-02-14 10:00:00,46.63,47.24,46.63,46.96,688936.0,46.222,46.8266,46.222,46.5491,688936.0
2023-02-14 10:30:00,46.98,47.05,45.78,46.17,487080.0,46.5689,46.6383,45.3794,45.766,487080.0
2023-02-14 11:00:00,46.18,46.63,46.08,46.15,280250.0,45.7759,46.222,45.6768,45.7462,280250.0
2023-02-14 11:30:00,46.14,46.14,45.83,46.1,237275.0,45.7363,45.7363,45.429,45.6966,237275.0
2023-02-14 12:00:00,46.08,46.37,46.05,46.32,211273.0,45.6768,45.9643,45.6471,45.9147,211273.0
2023-02-14 12:30:00,46.32,46.5,46.25,46.38,266303.0,45.9147,46.0931,45.8453,45.9742,266303.0
2023-02-14 13:00:00,46.37,46.87,46.36,46.62,341772.0,45.9643,46.4599,45.9543,46.2121,341772.0
2023-02-14 13:30:00,46.62,46.84,46.48,46.74,266658.0,46.2121,46.4301,46.0733,46.331,266658.0
2023-02-14 14:00:00,46.73,46.91,46.52,46.86,302203.0,46.3211,46.4995,46.1129,46.45,302203.0
2023-02-14 14:30:00,46.85,47.18,46.85,47.11,319682.0,46.4401,46.7672,46.4401,46.6978,319682.0
2023-02-14 15:00:00,47.12,47.41,47.07,47.25,563893.0,46.7077,46.9952,46.6581,46.8366,563893.0
2023-02-14 15:30:00,47.26,47.5,47.18,47.21,1457369.0,46.8465,47.0844,46.7672,46.7969,1457369.0
2023-02-15 09:30:00,46.4,47.06,45.97,46.14,1132211.0,45.994,46.6482,45.5678,45.7363,1132211.0
2023-02-15 10:00:00,46.14,46.26,45.47,45.65,554606.0,45.7363,45.8552,45.0721,45.2506,554606.0
2023-02-15 10:30:00,45.66,46.0,45.54,45.56,463408.0,45.2605,45.5975,45.1415,45.1613,463408.0
2023-02-15 11:00:00,45.56,45.86,45.51,45.85,324655.0,45.1613,45.4587,45.1118,45.4488,324655.0
2023-02-15 11:30:00,45.86,46.34,45.68,46.22,451208.0,45.4587,45.9345,45.2803,45.8156,451208.0
2023-02-15 12:00:00,46.22,46.23,45.72,45.83,332938.0,45.8156,45.8255,45.3199,45.429,332938.0
2023-02-15 12:30:00,45.82,46.17,45.75,46.05,241648.0,45.4191,45.766,45.3497,45.6471,241648.0
2023-02-15 13:00:00,46.06,46.37,46.0,46.35,272847.0,45.657,45.9643,45.5975,45.9444,272847.0
2023-02-15 13:30:00,46.37,46.49,46.23,46.41,233667.0,45.9643,46.0832,45.8255,46.0039,233667.0
2023-02-15 14:00:00,46.41,46.62,46.39,46.56,232288.0,46.0039,46.2121,45.9841,46.1526,232288.0
2023-02-15 14:30:00,46.55,46.71,46.48,46.63,443439.0,46.1427,46.3013,46.0733,46.222,443439.0
2023-02-15 15:00:00,46.64,46.75,46.34,46.36,404649.0,46.2319,46.3409,45.9345,45.9543,404649.0
2023-02-15 15:30:00,46.36,46.78,46.35,46.75,1243408.0,45.9543,46.3707,45.9444,46.3409,1243408.0
2023-02-16 09:30:00,46.03,46.66,45.69,46.51,680379.0,45.6272,46.2517,45.2902,46.103,680379.0
2023-02-16 10:00:00,46.52,46.52,46.05,46.4,486878.0,46.1129,46.1129,45.6471,45.994,486878.0
2023-02-16 10:30:00,46.41,46.61,46.16,46.27,428152.0,46.0039,46.2022,45.7561,45.8651,428152.0
2023-02-16 11:00:00,46.29,46.62,46.26,46.57,586871.0,45.885,46.2121,45.8552,46.1625,586871.0
2023-02-16 11:30:00,46.57,46.84,46.55,46.72,302533.0,46.1625,46.4301,46.1427,46.3112,302533.0
2023-02-16 12:00:00,46.72,46.83,46.47,46.79,334540.0,46.3112,46.4202,46.0634,46.3806,334540.0
2023-02-16 12:30:00,46.79,47.13,46.6,46.65,400048.0,46.3806,46.7176,46.1922,46.2418,400048.0
2023-02-16 13:00:00,46.66,46.76,46.52,46.58,343905.0,46.2517,46.3508,46.1129,46.1724,343905.0
2023-02-16 13:30:00,46.58,47.0,46.57,47.0,285388.0,46.1724,46.5887,46.1625,46.5887,285388.0
2023-02-16 14:00:00,47.0,47.11,46.8,46.96,490796.0,46.5887,46.6978,46.3905,46.5491,490796.0
2023-02-16 14:30:00,46.96,47.11,46.82,46.91,483387.0,46.5491,46.6978,46.4103,46.4995,483387.0
2023-02-16 15:00:00,46.92,46.97,45.86,45.86,762135.0,46.5094,46.559,45.4587,45.4587,762135.0
2023-02-16 15:30:00,45.86,46.05,45.64,45.66,1722891.0,45.4587,45.6471,45.2406,45.2605,1722891.0
2023-02-17 09:30:00,45.14,45.29,44.43,44.74,577061.0,44.745,44.8937,44.0412,44.3485,577061.0
2023-02-17 10:00:00,44.74,44.9,44.52,44.68,426804.0,44.3485,44.5071,44.1304,44.289,426804.0
2023-02-17 10:30:00,44.67,44.9,44.28,44.32,449476.0,44.2791,44.5071,43.8925,43.9322,449476.0
2023-02-17 11:00:00,44.3,44.5,44.02,44.02,350582.0,43.9124,44.1106,43.6348,43.6348,350582.0
2023-02-17 11:30:00,44.03,44.1,43.79,43.87,565226.0,43.6447,43.7141,43.4068,43.4861,565226.0
2023-02-17 12:00:00,43.87,44.13,43.86,43.9,459199.0,43.4861,43.7439,43.4762,43.5159,459199.0
2023-02-17 12:30:00,43.9,43.98,43.6,43.76,335434.0,43.5159,43.5952,43.2185,43.3771,335434.0
2023-02-17 13:00:00,43.77,43.98,43.7,43.77,325095.0,43.387,43.5952,43.3176,43.387,325095.0
2023-02-17 13:30:00,43.77,44.11,43.76,43.94,427673.0,43.387,43.724,43.3771,43.5555,427673.0
2023-02-17 14:00:00,43.95,44.22,43.88,44.14,280739.0,43.5654,43.8331,43.496,43.7538,280739.0
2023-02-17 14:30:00,44.14,44.45,44.14,44.33,273711.0,43.7538,44.0611,43.7538,43.9421,273711.0
2023-02-17 15:00:00,44.34,44.43,44.19,44.2,465407.0,43.952,44.0412,43.8033,43.8132,465407.0
2023-02-17 15:30:00,44.2,44.38,44.02,44.15,1470943.0,43.8132,43.9917,43.6348,43.7637,1470943.0
2023-02-21 09:30:00,43.48,44.05,43.01,43.47,562149.0,43.0995,43.6646,42.6337,43.0896,562149.0
2023-02-21 10:00:00,43.46,43.53,43.03,43.11,691402.0,43.0797,43.1491,42.6535,42.7328,691402.0
2023-02-21 10:30:00,43.1,43.44,43.06,43.35,403243.0,42.7229,43.0599,42.6832,42.9707,403243.0
2023-02-21 11:00:00,43.35,43.51,43.23,43.33,261547.0,42.9707,43.1293,42.8517,42.9509,261547.0
2023-02-21 11:30:00,43.33,43.49,43.01,43.05,230764.0,42.9509,43.1095,42.6337,42.6733,230764.0
2023-02-21 12:00:00,43.02,43.32,43.01,43.12,229607.0,42.6436,42.9409,42.6337,42.7427,229607.0
2023-02-21 12:30:00,43.12,43.4,43.12,43.37,228200.0,42.7427,43.0202,42.7427,42.9905,228200.0
2023-02-21 13:00:00,43.36,43.41,43.09,43.15,413110.0,42.9806,43.0302,42.713,42.7724,413110.0
2023-02-21 13:30:00,43.15,43.25,43.05,43.09,188250.0,42.7724,42.8716,42.6733,42.713,188250.0
2023-02-21 14:00:00,43.08,43.09,42.81,42.91,232054.0,42.703,42.713,42.4354,42.5345,232054.0
2023-02-21 14:30:00,42.9,43.09,42.85,42.88,321310.0,42.5246,42.713,42.4751,42.5048,321310.0
2023-02-21 15:00:00,42.88,43.0,42.53,42.59,454801.0,42.5048,42.6237,42.1579,42.2173,454801.0
2023-02-21 15:30:00,42.58,42.72,42.36,42.61,1546889.0,42.2074,42.3462,41.9893,42.2372,1546889.0
2023-02-22 09:30:00,42.85,43.35,42.53,42.84,416234.0,42.4751,42.9707,42.1579,42.4651,416234.0
2023-02-22 10:00:00,42.84,42.86,42.35,42.35,439997.0,42.4651,42.485,41.9794,41.9794,439997.0
2023-02-22 10:30:00,42.34,42.63,42.14,42.56,326044.0,41.9695,42.257,41.7713,42.1876,326044.0
2023-02-22 11:00:00,42.56,42.91,42.53,42.83,284436.0,42.1876,42.5345,42.1579,42.4552,284436.0
2023-02-22 11:30:00,42.82,42.92,42.67,42.92,177272.0,42.4453,42.5444,42.2966,42.5444,177272.0
2023-02-22 12:00:00,42.92,43.11,42.79,43.0,203406.0,42.5444,42.7328,42.4156,42.6237,203406.0
2023-02-22 12:30:00,43.0,43.16,42.98,43.03,239618.0,42.6237,42.7823,42.6039,42.6535,239618.0
2023-02-22 13:00:00,43.02,43.36,42.96,43.34,178110.0,42.6436,42.9806,42.5841,42.9608,178110.0
2023-02-22 13:30:00,43.36,43.45,43.26,43.32,220198.0,42.9806,43.0698,42.8815,42.9409,220198.0
2023-02-22 14:00:00,43.3,43.48,42.91,43.08,485478.0,42.9211,43.0995,42.5345,42.703,485478.0
2023-02-22 14:30:00,43.08,43.16,42.72,42.74,346306.0,42.703,42.7823,42.3462,42.366,346306.0
2023-02-22 15:00:00,42.74,42.91,42.67,42.69,306637.0,42.366,42.5345,42.2966,42.3165,306637.0
2023-02-22 15:30:00,42.68,43.03,42.5,42.99,945633.0,42.3065,42.6535,42.1281,42.6138,945633.0
2023-02-23 09:30:00,45.08,45.35,44.43,44.86,1780505.0,44.6855,44.9532,44.0412,44.4675,1780505.0
2023-02-23 10:00:00,44.87,44.99,44.35,44.65,706720.0,44.4774,44.5963,43.9619,44.2593,706720.0
2023-02-23 10:30:00,44.66,44.81,44.02,44.16,441191.0,44.2692,44.4179,43.6348,43.7736,441191.0
2023-02-23 11:00:00,44.17,44.51,43.98,44.06,620345.0,43.7835,44.1205,43.5952,43.6745,620345.0
2023-02-23 11:30:00,44.06,44.1,43.62,43.65,444579.0,43.6745,43.7141,43.2383,43.2681,444579.0
2023-02-23 12:00:00,43.65,44.09,43.62,44.03,240866.0,43.2681,43.7042,43.2383,43.6447,240866.0
2023-02-23 12:30:00,44.02,44.09,43.88,44.03,181543.0,43.6348,43.7042,43.496,43.6447,181543.0
2023-02-23 13:00:00,44.04,44.19,43.96,44.06,253274.0,43.6546,43.8033,43.5753,43.6745,253274.0
2023-02-23 13:30:00,44.06,44.5,44.01,44.38,335149.0,43.6745,44.1106,43.6249,43.9917,335149.0
2023-02-23 14:00:00,44.38,44.81,44.29,44.7,410108.0,43.9917,44.4179,43.9025,44.3089,410108.0
2023-02-23 14:30:00,44.71,45.03,44.7,44.89,484984.0,44.3188,44.636,44.3089,44.4972,484984.0
2023-02-23 15:00:00,44.9,45.33,44.89,45.33,525478.0,44.5071,44.9334,44.4972,44.9334,525478.0
2023-02-23 15:30:00,45.33,45.37,45.07,45.23,2017404.0,44.9334,44.973,44.6756,44.8342,2017404.0
2023-02-24 09:30:00,44.47,44.82,43.89,44.0,997864.0,44.0809,44.4278,43.506,43.615,997864.0
2023-02-24 10:00:00,43.98,44.09,43.7,43.91,561101.0,43.5952,43.7042,43.3176,43.5258,561101.0
2023-02-24 10:30:00,43.91,44.08,43.58,44.03,449776.0,43.5258,43.6943,43.1987,43.6447,449776.0
2023-02-24 11:00:00,44.03,44.27,43.87,44.16,375547.0,43.6447,43.8826,43.4861,43.7736,375547.0
2023-02-24 11:30:00,44.16,44.47,44.07,44.27,243181.0,43.7736,44.0809,43.6844,43.8826,243181.0
2023-02-24 12:00:00,44.29,44.3,43.96,44.05,181663.0,43.9025,43.9124,43.5753,43.6646,181663.0
2023-02-24 12:30:00,44.06,44.12,43.76,43.79,435045.0,43.6745,43.7339,43.3771,43.4068,435045.0
2023-02-24 13:00:00,43.79,44.01,43.72,43.94,296009.0,43.4068,43.6249,43.3374,43.5555,296009.0
2023-02-24 13:30:00,43.94,44.12,43.87,43.94,195398.0,43.5555,43.7339,43.4861,43.5555,195398.0
2023-02-24 14:00:00,43.95,44.01,43.82,43.85,191158.0,43.5654,43.6249,43.4366,43.4663,191158.0
2023-02-24 14:30:00,43.85,44.06,43.61,44.03,387745.0,43.4663,43.6745,43.2284,43.6447,387745.0
2023-02-24 15:00:00,44.04,44.11,43.8,43.81,401932.0,43.6546,43.724,43.4167,43.4267,401932.0
2023-02-24 15:30:00,43.8,43.9,43.61,43.9,1160960.0,43.4167,43.5159,43.2284,43.5159,1160960.0
2023-02-27 09:30:00,44.85,44.93,44.33,44.77,826875.0,44.4576,44.5369,43.9421,44.3783,826875.0
2023-02-27 10:00:00,44.76,44.95,44.6,44.6,580465.0,44.3683,44.5567,44.2097,44.2097,580465.0
2023-02-27 10:30:00,44.59,44.63,44.23,44.39,380032.0,44.1998,44.2395,43.843,44.0016,380032.0
2023-02-27 11:00:00,44.4,44.69,44.39,44.51,249543.0,44.0115,44.299,44.0016,44.1205,249543.0
2023-02-27 11:30:00,44.51,44.67,44.32,44.64,196601.0,44.1205,44.2791,43.9322,44.2494,196601.0
2023-02-27 12:00:00,44.63,44.67,44.45,44.6,166478.0,44.2395,44.2791,44.0611,44.2097,166478.0
2023-02-27 12:30:00,44.6,44.74,44.54,44.62,150743.0,44.2097,44.3485,44.1503,44.2296,150743.0
2023-02-27 13:00:00,44.62,44.79,44.59,44.69,163478.0,44.2296,44.3981,44.1998,44.299,163478.0
2023-02-27 13:30:00,44.7,44.75,44.57,44.75,203599.0,44.3089,44.3584,44.18,44.3584,203599.0
2023-02-27 14:00:00,44.76,44.89,44.61,44.73,238992.0,44.3683,44.4972,44.2197,44.3386,238992.0
2023-02-27 14:30:00,44.73,44.75,44.5,44.58,265140.0,44.3386,44.3584,44.1106,44.1899,265140.0
2023-02-27 15:00:00,44.58,44.6,44.45,44.57,271495.0,44.1899,44.2097,44.0611,44.18,271495.0
2023-02-27 15:30:00,44.57,44.57,44.27,44.32,1172410.0,44.18,44.18,43.8826,43.9322,1172410.0
2023-02-28 09:30:00,44.12,44.83,44.01,44.66,526057.0,43.7339,44.4377,43.6249,44.2692,526057.0
2023-02-28 10:00:00,44.69,44.9,44.58,44.66,351437.0,44.299,44.5071,44.1899,44.2692,351437.0
2023-02-28 10:30:00,44.66,44.91,44.6,44.85,210553.0,44.2692,44.517,44.2097,44.4576,210553.0
2023-02-28 11:00:00,44.86,45.07,44.79,45.01,213412.0,44.4675,44.6756,44.3981,44.6162,213412.0
2023-02-28 11:30:00,45.01,45.02,44.72,44.84,209520.0,44.6162,44.6261,44.3287,44.4476,209520.0
2023-02-28 12:00:00,44.85,44.99,44.84,44.91,179613.0,44.4576,44.5963,44.4476,44.517,179613.0
2023-02-28 12:30:00,44.92,45.06,44.79,45.03,193689.0,44.5269,44.6657,44.3981,44.636,193689.0
2023-02-28 13:00:00,45.04,45.23,45.01,45.19,294110.0,44.6459,44.8342,44.6162,44.7946,294110.0
2023-02-28 13:30:00,45.2,45.42,45.08,45.34,393181.0,44.8045,45.0226,44.6855,44.9433,393181.0
2023-02-28 14:00:00,45.34,45.7,45.31,45.6,646128.0,44.9433,45.3001,44.9135,45.201,646128.0
2023-02-28 14:30:00,45.59,45.64,45.44,45.51,296729.0,45.1911,45.2406,45.0424,45.1118,296729.0
2023-02-28 15:00:00,45.52,45.52,45.22,45.26,380323.0,45.1217,45.1217,44.8243,44.864,380323.0
2023-02-28 15:30:00,45.26,45.44,45.06,45.11,1538549.0,44.864,45.0424,44.6657,44.7153,1538549.0
2023-03-01 09:30:00,45.36,46.28,45.13,46.08,761578.0,44.9631,45.875,44.7351,45.6768,761578.0
2023-03-01 10:00:00,46.13,46.35,45.3,45.57,668403.0,45.7264,45.9444,44.9036,45.1713,668403.0
2023-03-01 10:30:00,45.56,46.03,45.3,45.62,420690.0,45.1613,45.6272,44.9036,45.2208,420690.0
2023-03-01 11:00:00,45.6,45.64,45.1,45.43,401654.0,45.201,45.2406,44.7054,45.0325,401654.0
2023-03-01 11:30:00,45.43,45.68,45.28,45.54,286244.0,45.0325,45.2803,44.8838,45.1415,286244.0
2023-03-01 12:00:00,45.52,45.78,45.48,45.61,248468.0,45.1217,45.3794,45.082,45.2109,248468.0
2023-03-01 12:30:00,45.6,45.64,45.46,45.52,264226.0,45.201,45.2406,45.0622,45.1217,264226.0
2023-03-01 13:00:00,45.51,45.65,45.47,45.54,255283.0,45.1118,45.2506,45.0721,45.1415,255283.0
2023-03-01 13:30:00,45.53,45.59,45.41,45.5,293861.0,45.1316,45.1911,45.0127,45.1019,293861.0
2023-03-01 14:00:00,45.5,45.57,45.27,45.29,295794.0,45.1019,45.1713,44.8739,44.8937,295794.0
2023-03-01 14:30:00,45.28,45.48,45.25,45.39,283567.0,44.8838,45.082,44.8541,44.9928,283567.0
2023-03-01 15:00:00,45.39,45.58,45.35,45.47,286094.0,44.9928,45.1812,44.9532,45.0721,286094.0
2023-03-01 15:30:00,45.47,45.58,45.3,45.39,1046620.0,45.0721,45.1812,44.9036,44.9928,1046620.0
2023-03-02 09:30:00,44.92,44.94,44.04,44.84,929214.0,44.5269,44.5468,43.6546,44.4476,929214.0
2023-03-02 10:00:00,44.84,45.15,44.56,44.86,745119.0,44.4476,44.7549,44.1701,44.4675,745119.0
2023-03-02 10:30:00,44.88,45.31,44.8,45.23,418222.0,44.4873,44.9135,44.408,44.8342,418222.0
2023-03-02 11:00:00,45.24,45.33,44.93,45.0,342763.0,44.8441,44.9334,44.5369,44.6062,342763.0
2023-03-02 11:30:00,44.99,45.06,44.84,44.96,321399.0,44.5963,44.6657,44.4476,44.5666,321399.0
2023-03-02 12:00:00,44.96,45.16,44.83,45.14,404507.0,44.5666,44.7648,44.4377,44.745,404507.0
2023-03-02 12:30:00,45.13,45.37,45.13,45.19,299144.0,44.7351,44.973,44.7351,44.7946,299144.0
2023-03-02 13:00:00,45.19,45.26,45.05,45.22,248756.0,44.7946,44.864,44.6558,44.8243,248756.0
2023-03-02 13:30:00,45.22,45.61,45.14,45.55,525653.0,44.8243,45.2109,44.745,45.1514,525653.0
2023-03-02 14:00:00,45.56,46.01,45.51,46.0,594819.0,45.1613,45.6074,45.1118,45.5975,594819.0
2023-03-02 14:30:00,46.0,46.12,45.78,45.94,974067.0,45.5975,45.7164,45.3794,45.538,974067.0
2023-03-02 15:00:00,45.93,46.37,45.92,46.23,736319.0,45.5281,45.9643,45.5182,45.8255,736319.0
2023-03-02 15:30:00,46.24,46.6,46.07,46.19,2405080.0,45.8354,46.1922,45.6669,45.7858,2405080.0
2023-03-03 09:30:00,41.38,43.65,41.1,43.32,7815154.0,41.0179,43.2681,40.7404,42.9409,7815154.0
2023-03-03 10:00:00,43.32,43.7,42.35,43.63,2935123.0,42.9409,43.3176,41.9794,43.2482,2935123.0
2023-03-03 10:30:00,43.63,44.18,42.64,42.79,2588779.0,43.2482,43.7934,42.2669,42.4156,2588779.0
2023-03-03 11:00:00,42.79,43.01,42.44,42.48,1442325.0,42.4156,42.6337,42.0686,42.1083,1442325.0
2023-03-03 11:30:00,42.48,42.58,42.15,42.39,1466262.0,42.1083,42.2074,41.7812,42.0191,1466262.0
2023-03-03 12:00:00,42.39,42.92,42.3,42.8,1713979.0,42.0191,42.5444,41.9299,42.4255,1713979.0
2023-03-03 12:30:00,42.79,43.13,42.74,43.13,974154.0,42.4156,42.7526,42.366,42.7526,974154.0
2023-03-03 13:00:00,43.13,43.48,43.06,43.4,1284168.0,42.7526,43.0995,42.6832,43.0202,1284168.0
2023-03-03 13:30:00,43.4,43.47,43.21,43.3,1278736.0,43.0202,43.0896,42.8319,42.9211,1278736.0
2023-03-03 14:00:00,43.31,43.6,43.25,43.43,1290555.0,42.931,43.2185,42.8716,43.05,1290555.0
2023-03-03 14:30:00,43.43,43.86,43.39,43.8,1388905.0,43.05,43.4762,43.0103,43.4167,1388905.0
2023-03-03 15:00:00,43.81,44.28,43.78,43.95,2658277.0,43.4267,43.8925,43.3969,43.5654,2658277.0
2023-03-03 15:30:00,43.95,44.19,43.85,44.01,4428400.0,43.5654,43.8033,43.4663,43.6249,4428400.0
2023-03-06 09:30:00,44.34,44.46,43.56,43.84,1412222.0,43.952,44.071,43.1788,43.4564,1412222.0
2023-03-06 10:00:00,43.83,44.56,43.67,44.54,887170.0,43.4465,44.1701,43.2879,44.1503,887170.0
2023-03-06 10:30:00,44.55,44.59,44.08,44.13,863384.0,44.1602,44.1998,43.6943,43.7439,863384.0
2023-03-06 11:00:00,44.14,44.2,43.61,43.63,731195.0,43.7538,43.8132,43.2284,43.2482,731195.0
2023-03-06 11:30:00,43.62,43.65,43.24,43.47,1049455.0,43.2383,43.2681,42.8616,43.0896,1049455.0
2023-03-06 12:00:00,43.46,43.52,43.34,43.34,821995.0,43.0797,43.1392,42.9608,42.9608,821995.0
2023-03-06 12:30:00,43.34,43.34,42.57,42.7,1019849.0,42.9608,42.9608,42.1975,42.3264,1019849.0
2023-03-06 13:00:00,42.69,42.71,42.47,42.63,959365.0,42.3165,42.3363,42.0984,42.257,959365.0
2023-03-06 13:30:00,42.63,42.65,42.18,42.26,731031.0,42.257,42.2768,41.8109,41.8902,731031.0
2023-03-06 14:00:00,42.26,42.5,42.21,42.29,677070.0,41.8902,42.1281,41.8407,41.92,677070.0
2023-03-06 14:30:00,42.29,42.34,41.98,42.02,1007249.0,41.92,41.9695,41.6127,41.6523,1007249.0
2023-03-06 15:00:00,42.01,42.2,41.94,42.0,1250721.0,41.6424,41.8307,41.573,41.6325,1250721.0
2023-03-06 15:30:00,42.0,42.28,41.78,42.27,3528327.0,41.6325,41.91,41.4144,41.9001,3528327.0
2023-03-07 09:30:00,42.1,42.24,41.65,41.69,1509679.0,41.7316,41.8704,41.2856,41.3252,1509679.0
2023-03-07 10:00:00,41.68,41.68,40.9,41.3,1201627.0,41.3153,41.3153,40.5421,40.9386,1201627.0
2023-03-07 10:30:00,41.27,41.88,41.19,41.38,715109.0,40.9089,41.5135,40.8296,41.0179,715109.0
2023-03-07 11:00:00,41.39,41.76,41.36,41.64,473589.0,41.0278,41.3946,40.9981,41.2756,473589.0
2023-03-07 11:30:00,41.64,42.09,41.62,41.9,549799.0,41.2756,41.7217,41.2558,41.5334,549799.0
2023-03-07 12:00:00,41.89,42.21,41.83,42.01,401815.0,41.5235,41.8407,41.464,41.6424,401815.0
2023-03-07 12:30:00,42.01,42.13,41.76,41.76,514749.0,41.6424,41.7614,41.3946,41.3946,514749.0
2023-03-07 13:00:00,41.77,41.85,41.35,41.42,442225.0,41.4045,41.4838,40.9882,41.0576,442225.0
2023-03-07 13:30:00,41.42,41.54,41.05,41.19,498167.0,41.0576,41.1765,40.6908,40.8296,498167.0
2023-03-07 14:00:00,41.18,41.3,40.98,41.04,614965.0,40.8197,40.9386,40.6214,40.6809,614965.0
2023-03-07 14:30:00,41.04,41.08,40.87,40.97,528865.0,40.6809,40.7205,40.5124,40.6115,528865.0
2023-03-07 15:00:00,40.97,41.24,40.93,41.0,680203.0,40.6115,40.8791,40.5719,40.6412,680203.0
2023-03-07 15:30:00,41.0,41.25,41.0,41.11,1650025.0,40.6412,40.8891,40.6412,40.7503,1650025.0
2023-03-08 09:30:00,41.16,41.62,41.09,41.47,875493.0,40.7998,41.2558,40.7305,41.1071,875493.0
2023-03-08 10:00:00,41.48,41.75,41.08,41.57,1017935.0,41.117,41.3847,40.7205,41.2063,1017935.0
2023-03-08 10:30:00,41.56,42.13,41.5,41.95,1046585.0,41.1963,41.7614,41.1369,41.5829,1046585.0
2023-03-08 11:00:00,41.95,42.55,41.92,42.36,703695.0,41.5829,42.1777,41.5532,41.9893,703695.0
2023-03-08 11:30:00,42.36,42.69,41.95,42.59,773521.0,41.9893,42.3165,41.5829,42.2173,773521.0
2023-03-08 12:00:00,42.61,42.66,42.31,42.34,382939.0,42.2372,42.2867,41.9398,41.9695,382939.0
2023-03-08 12:30:00,42.34,42.6,42.28,42.38,503193.0,41.9695,42.2272,41.91,42.0092,503193.0
2023-03-08 13:00:00,42.39,42.47,42.2,42.33,690795.0,42.0191,42.0984,41.8307,41.9596,690795.0
2023-03-08 13:30:00,42.33,42.41,42.15,42.2,336771.0,41.9596,42.0389,41.7812,41.8307,336771.0
2023-03-08 14:00:00,42.2,42.63,42.2,42.58,606847.0,41.8307,42.257,41.8307,42.2074,606847.0
2023-03-08 14:30:00,42.58,42.67,42.45,42.59,387501.0,42.2074,42.2966,42.0786,42.2173,387501.0
2023-03-08 15:00:00,42.59,42.65,42.47,42.56,453501.0,42.2173,42.2768,42.0984,42.1876,453501.0
2023-03-08 15:30:00,42.55,43.18,42.54,43.18,2583564.0,42.1777,42.8022,42.1678,42.8022,2583564.0
2023-03-09 09:30:00,42.99,43.54,42.91,43.48,727566.0,42.6138,43.159,42.5345,43.0995,727566.0
2023-03-09 10:00:00,43.5,43.69,43.13,43.33,650498.0,43.1194,43.3077,42.7526,42.9509,650498.0
2023-03-09 10:30:00,43.32,43.47,42.94,42.97,564493.0,42.9409,43.0896,42.5643,42.594,564493.0
2023-03-09 11:00:00,42.95,43.24,42.81,42.89,371759.0,42.5742,42.8616,42.4354,42.5147,371759.0
2023-03-09 11:30:00,42.89,43.03,42.86,42.9,352653.0,42.5147,42.6535,42.485,42.5246,352653.0
2023-03-09 12:00:00,42.91,42.91,42.59,42.71,324867.0,42.5345,42.5345,42.2173,42.3363,324867.0
2023-03-09 12:30:00,42.7,42.76,42.35,42.63,416582.0,42.3264,42.3858,41.9794,42.257,416582.0
2023-03-09 13:00:00,42.63,42.69,42.0,42.08,418815.0,42.257,42.3165,41.6325,41.7118,418815.0
2023-03-09 13:30:00,42.07,42.09,41.68,41.74,391710.0,41.7019,41.7217,41.3153,41.3748,391710.0
2023-03-09 14:00:00,41.74,41.76,41.42,41.52,490363.0,41.3748,41.3946,41.0576,41.1567,490363.0
2023-03-09 14:30:00,41.51,41.81,41.42,41.48,368074.0,41.1468,41.4442,41.0576,41.117,368074.0
2023-03-09 15:00:00,41.48,41.56,40.84,40.98,827540.0,41.117,41.1963,40.4826,40.6214,827540.0
2023-03-09 15:30:00,40.98,41.24,40.89,40.91,1798059.0,40.6214,40.8791,40.5322,40.552,1798059.0
2023-03-10 09:30:00,41.0,41.0,38.84,39.13,1772798.0,40.6412,40.6412,38.5001,38.7876,1772798.0
2023-03-10 10:00:00,39.14,39.56,38.8,38.99,1563429.0,38.7975,39.2138,38.4605,38.6488,1563429.0
2023-03-10 10:30:00,38.99,39.43,38.75,39.38,1413071.0,38.6488,39.085,38.4109,39.0354,1413071.0
2023-03-10 11:00:00,39.37,40.05,39.23,40.0,1000180.0,39.0255,39.6996,38.8867,39.65,1000180.0
2023-03-10 11:30:00,39.99,40.17,39.52,39.58,835202.0,39.6401,39.8185,39.1742,39.2337,835202.0
2023-03-10 12:00:00,39.58,39.81,39.27,39.55,888457.0,39.2337,39.4617,38.9264,39.2039,888457.0
2023-03-10 12:30:00,39.55,39.88,38.9,38.91,778085.0,39.2039,39.531,38.5596,38.5695,778085.0
2023-03-10 13:00:00,38.93,39.15,38.55,38.59,744186.0,38.5894,38.8074,38.2127,38.2523,744186.0
2023-03-10 13:30:00,38.58,38.62,38.14,38.15,734050.0,38.2424,38.2821,37.8063,37.8162,734050.0
2023-03-10 14:00:00,38.16,38.78,38.16,38.56,1186825.0,37.8261,38.4407,37.8261,38.2226,1186825.0
2023-03-10 14:30:00,38.57,38.87,38.51,38.58,987745.0,38.2325,38.5299,38.173,38.2424,987745.0
2023-03-10 15:00:00,38.58,39.0,38.57,38.82,1217075.0,38.2424,38.6587,38.2325,38.4803,1217075.0
2023-03-10 15:30:00,38.8,38.81,38.48,38.69,3380448.0,38.4605,38.4704,38.1433,38.3515,3380448.0
2023-03-13 09:30:00,38.06,38.06,36.64,37.11,3730003.0,37.727,37.727,36.3194,36.7853,3730003.0
2023-03-13 10:00:00,37.11,37.72,36.97,37.22,2047111.0,36.7853,37.3899,36.6465,36.8943,2047111.0
2023-03-13 10:30:00,37.24,38.16,37.23,38.06,1531173.0,36.9141,37.8261,36.9042,37.727,1531173.0
2023-03-13 11:00:00,38.07,38.55,37.95,38.36,1546576.0,37.7369,38.2127,37.6179,38.0243,1546576.0
2023-03-13 11:30:00,38.38,38.85,38.24,38.53,1438074.0,38.0442,38.5101,37.9054,38.1929,1438074.0
2023-03-13 12:00:00,38.54,38.76,37.8,37.87,840918.0,38.2028,38.4208,37.4692,37.5386,840918.0
2023-03-13 12:30:00,37.86,38.03,37.48,37.59,815218.0,37.5287,37.6972,37.152,37.2611,815218.0
2023-03-13 13:00:00,37.58,38.03,37.41,37.82,989688.0,37.2512,37.6972,37.0827,37.4891,989688.0
2023-03-13 13:30:00,37.83,38.35,37.78,38.27,1014308.0,37.499,38.0144,37.4494,37.9351,1014308.0
2023-03-13 14:00:00,38.27,38.63,38.26,38.4,834256.0,37.9351,38.292,37.9252,38.064,834256.0
2023-03-13 14:30:00,38.4,38.66,38.18,38.34,924011.0,38.064,38.3217,37.8459,38.0045,924011.0
2023-03-13 15:00:00,38.34,38.8,38.19,38.31,1183507.0,38.0045,38.4605,37.8558,37.9748,1183507.0
2023-03-13 15:30:00,38.3,38.41,37.96,37.98,2838094.0,37.9649,38.0739,37.6278,37.6477,2838094.0
2023-03-14 09:30:00,38.93,39.42,38.73,38.96,1652172.0,38.5894,39.0751,38.3911,38.6191,1652172.0
2023-03-14 10:00:00,38.97,39.14,38.67,39.09,972119.0,38.629,38.7975,38.3316,38.748,972119.0
2023-03-14 10:30:00,39.09,39.28,38.89,38.92,1256059.0,38.748,38.9363,38.5497,38.5794,1256059.0
2023-03-14 11:00:00,38.93,39.22,38.77,39.12,977152.0,38.5894,38.8768,38.4308,38.7777,977152.0
2023-03-14 11:30:00,39.13,39.16,38.83,38.9,595008.0,38.7876,38.8173,38.4902,38.5596,595008.0
2023-03-14 12:00:00,38.9,38.93,38.36,38.39,1090492.0,38.5596,38.5894,38.0243,38.0541,1090492.0
2023-03-14 12:30:00,38.39,38.79,38.37,38.7,591710.0,38.0541,38.4506,38.0343,38.3614,591710.0
2023-03-14 13:00:00,38.72,38.78,38.14,38.47,697697.0,38.3812,38.4407,37.8063,38.1334,697697.0
2023-03-14 13:30:00,38.45,38.6,38.32,38.33,696799.0,38.1136,38.2622,37.9847,37.9946,696799.0
2023-03-14 14:00:00,38.33,38.48,37.94,38.42,524189.0,37.9946,38.1433,37.608,38.0838,524189.0
2023-03-14 14:30:00,38.41,38.51,38.28,38.35,478719.0,38.0739,38.173,37.945,38.0144,478719.0
2023-03-14 15:00:00,38.36,38.41,38.03,38.22,664520.0,38.0243,38.0739,37.6972,37.8856,664520.0
2023-03-14 15:30:00,38.21,38.64,38.14,38.62,2243142.0,37.8757,38.3019,37.8063,38.2821,2243142.0
2023-03-15 09:30:00,37.93,38.16,37.47,37.53,1025517.0,37.5981,37.8261,37.1421,37.2016,1025517.0
2023-03-15 10:00:00,37.52,38.08,37.39,37.68,1354393.0,37.1917,37.7468,37.0628,37.3503,1354393.0
2023-03-15 10:30:00,37.68,37.83,37.4,37.6,666319.0,37.3503,37.499,37.0727,37.271,666319.0
2023-03-15 11:00:00,37.6,37.69,37.32,37.36,745581.0,37.271,37.3602,36.9934,37.0331,745581.0
2023-03-15 11:30:00,37.36,37.74,37.32,37.37,942869.0,37.0331,37.4098,36.9934,37.043,942869.0
2023-03-15 12:00:00,37.37,37.49,36.94,37.06,955667.0,37.043,37.162,36.6168,36.7357,955667.0
2023-03-15 12:30:00,37.05,37.15,36.75,36.88,825118.0,36.7258,36.8249,36.4284,36.5573,825118.0
2023-03-15 13:00:00,36.88,37.28,36.79,37.28,603791.0,36.5573,36.9538,36.4681,36.9538,603791.0
2023-03-15 13:30:00,37.27,37.5,37.07,37.41,714197.0,36.9439,37.1719,36.7456,37.0827,714197.0
2023-03-15 14:00:00,37.42,38.03,37.27,37.86,925228.0,37.0926,37.6972,36.9439,37.5287,925228.0
2023-03-15 14:30:00,37.88,38.05,37.65,37.83,1136018.0,37.5485,37.7171,37.3206,37.499,1136018.0
2023-03-15 15:00:00,37.85,38.04,37.65,37.99,1156075.0,37.5188,37.7071,37.3206,37.6576,1156075.0
2023-03-15 15:30:00,37.99,38.01,37.42,37.62,2763331.0,37.6576,37.6774,37.0926,37.2908,2763331.0
2023-03-16 09:30:00,37.56,38.71,37.4,38.68,891700.0,37.2313,38.3713,37.0727,38.3415,891700.0
2023-03-16 10:00:00,38.69,38.71,38.24,38.51,637692.0,38.3515,38.3713,37.9054,38.173,637692.0
2023-03-16 10:30:00,38.53,39.29,38.37,38.99,954985.0,38.1929,38.9462,38.0343,38.6488,954985.0
2023-03-16 11:00:00,38.98,39.28,38.89,39.24,477620.0,38.6389,38.9363,38.5497,38.8966,477620.0
2023-03-16 11:30:00,39.28,39.56,39.04,39.44,480081.0,38.9363,39.2138,38.6984,39.0949,480081.0
2023-03-16 12:00:00,39.43,39.6,39.22,39.6,1422896.0,39.085,39.2535,38.8768,39.2535,1422896.0
2023-03-16 12:30:00,39.6,40.24,39.56,40.21,1010596.0,39.2535,39.8879,39.2138,39.8582,1010596.0
2023-03-16 13:00:00,40.21,40.53,39.78,40.05,879276.0,39.8582,40.1754,39.4319,39.6996,879276.0
2023-03-16 13:30:00,40.05,40.1,39.85,39.91,505142.0,39.6996,39.7491,39.5013,39.5608,505142.0
2023-03-16 14:00:00,39.9,40.02,39.78,39.98,410698.0,39.5509,39.6698,39.4319,39.6302,410698.0
2023-03-16 14:30:00,39.97,40.21,39.88,40.16,1180882.0,39.6203,39.8582,39.531,39.8086,1180882.0
2023-03-16 15:00:00,40.15,40.53,40.04,40.48,709938.0,39.7987,40.1754,39.6896,40.1258,709938.0
2023-03-16 15:30:00,40.48,40.52,40.19,40.35,2245888.0,40.1258,40.1654,39.8383,39.9969,2245888.0
2023-03-17 09:30:00,40.23,40.34,39.53,39.99,1276490.0,39.878,39.987,39.1841,39.6401,1276490.0
2023-03-17 10:00:00,40.01,40.41,39.79,40.02,1062373.0,39.6599,40.0564,39.4418,39.6698,1062373.0
2023-03-17 10:30:00,40.01,40.18,39.5,39.91,971913.0,39.6599,39.8284,39.1544,39.5608,971913.0
2023-03-17 11:00:00,39.91,40.31,39.78,40.13,497048.0,39.5608,39.9573,39.4319,39.7789,497048.0
2023-03-17 11:30:00,40.11,40.23,39.86,40.18,460160.0,39.759,39.878,39.5112,39.8284,460160.0
2023-03-17 12:00:00,40.17,40.26,39.99,40.19,394045.0,39.8185,39.9077,39.6401,39.8383,394045.0
2023-03-17 12:30:00,40.19,40.35,39.78,39.9,1046291.0,39.8383,39.9969,39.4319,39.5509,1046291.0
2023-03-17 13:00:00,39.9,40.27,39.89,40.19,356452.0,39.5509,39.9176,39.541,39.8383,356452.0
2023-03-17 13:30:00,40.2,40.27,40.05,40.19,294774.0,39.8482,39.9176,39.6996,39.8383,294774.0
2023-03-17 14:00:00,40.21,40.33,39.97,39.98,293769.0,39.8582,39.9771,39.6203,39.6302,293769.0
2023-03-17 14:30:00,39.98,40.09,39.7,39.89,423592.0,39.6302,39.7392,39.3526,39.541,423592.0
2023-03-17 15:00:00,39.89,40.19,39.8,40.16,396962.0,39.541,39.8383,39.4517,39.8086,396962.0
2023-03-17 15:30:00,40.16,40.17,39.91,39.97,1565772.0,39.8086,39.8185,39.5608,39.6203,1565772.0
2023-03-20 09:30:00,39.96,40.14,39.51,39.9,707051.0,39.6103,39.7888,39.1643,39.5509,707051.0
2023-03-20 10:00:00,39.9,40.26,39.77,40.23,547282.0,39.5509,39.9077,39.422,39.878,547282.0
2023-03-20 10:30:00,40.23,40.42,39.94,40.1,470740.0,39.878,40.0663,39.5905,39.7491,470740.0
2023-03-20 11:00:00,40.09,40.38,40.02,40.23,302778.0,39.7392,40.0267,39.6698,39.878,302778.0
2023-03-20 11:30:00,40.23,40.23,39.92,39.93,230839.0,39.878,39.878,39.5707,39.5806,230839.0
2023-03-20 12:00:00,39.93,39.95,39.67,39.75,449520.0,39.5806,39.6004,39.3229,39.4022,449520.0
2023-03-20 12:30:00,39.74,39.92,39.57,39.82,272884.0,39.3923,39.5707,39.2238,39.4716,272884.0
2023-03-20 13:00:00,39.84,40.14,39.81,40.09,235133.0,39.4914,39.7888,39.4617,39.7392,235133.0
2023-03-20 13:30:00,40.08,40.17,40.02,40.15,187407.0,39.7293,39.8185,39.6698,39.7987,187407.0
2023-03-20 14:00:00,40.14,40.31,40.02,40.19,204408.0,39.7888,39.9573,39.6698,39.8383,204408.0
2023-03-20 14:30:00,40.2,40.36,40.11,40.16,349830.0,39.8482,40.0068,39.759,39.8086,349830.0
2023-03-20 15:00:00,40.16,40.26,39.98,40.04,315514.0,39.8086,39.9077,39.6302,39.6896,315514.0
2023-03-20 15:30:00,40.03,40.41,40.01,40.34,1704004.0,39.6797,40.0564,39.6599,39.987,1704004.0
2023-03-21 09:30:00,40.84,41.6,40.84,41.58,802346.0,40.4826,41.236,40.4826,41.2162,802346.0
2023-03-21 10:00:00,41.59,41.77,40.84,41.01,793388.0,41.2261,41.4045,40.4826,40.6512,793388.0
2023-03-21 10:30:00,41.02,41.18,40.68,40.82,629056.0,40.6611,40.8197,40.324,40.4628,629056.0
2023-03-21 11:00:00,40.81,41.21,40.81,41.1,258105.0,40.4529,40.8494,40.4529,40.7404,258105.0
2023-03-21 11:30:00,41.11,41.15,40.56,40.64,532300.0,40.7503,40.7899,40.2051,40.2844,532300.0
2023-03-21 12:00:00,40.63,40.93,40.62,40.86,227280.0,40.2745,40.5719,40.2646,40.5025,227280.0
2023-03-21 12:30:00,40.85,40.95,40.7,40.76,268548.0,40.4926,40.5917,40.3439,40.4033,268548.0
2023-03-21 13:00:00,40.76,40.96,40.66,40.96,278666.0,40.4033,40.6016,40.3042,40.6016,278666.0
2023-03-21 13:30:00,40.97,41.01,40.86,40.96,188363.0,40.6115,40.6512,40.5025,40.6016,188363.0
2023-03-21 14:00:00,40.95,41.03,40.81,40.96,272640.0,40.5917,40.671,40.4529,40.6016,272640.0
2023-03-21 14:30:00,40.96,41.37,40.95,41.32,339510.0,40.6016,41.008,40.5917,40.9584,339510.0
2023-03-21 15:00:00,41.32,41.4,41.21,41.26,340015.0,40.9584,41.0377,40.8494,40.899,340015.0
2023-03-21 15:30:00,41.26,41.49,41.06,41.12,1329308.0,40.899,41.127,40.7007,40.7602,1329308.0
2023-03-22 09:30:00,41.01,41.33,40.93,41.25,344156.0,40.6512,40.9684,40.5719,40.8891,344156.0
2023-03-22 10:00:00,41.24,41.45,41.15,41.3,377004.0,40.8791,41.0873,40.7899,40.9386,377004.0
2023-03-22 10:30:00,41.3,41.33,41.05,41.13,200368.0,40.9386,40.9684,40.6908,40.7701,200368.0
2023-03-22 11:00:00,41.13,41.28,41.07,41.25,196865.0,40.7701,40.9188,40.7106,40.8891,196865.0
2023-03-22 11:30:00,41.24,41.4,41.17,41.18,286860.0,40.8791,41.0377,40.8098,40.8197,286860.0
2023-03-22 12:00:00,41.17,41.19,40.79,40.91,346208.0,40.8098,40.8296,40.4331,40.552,346208.0
2023-03-22 12:30:00,40.91,40.95,40.84,40.87,211384.0,40.552,40.5917,40.4826,40.5124,211384.0
2023-03-22 13:00:00,40.86,41.12,40.7,41.11,335879.0,40.5025,40.7602,40.3439,40.7503,335879.0
2023-03-22 13:30:00,41.12,41.31,41.1,41.26,239293.0,40.7602,40.9485,40.7404,40.899,239293.0
2023-03-22 14:00:00,41.26,41.79,41.21,41.52,568030.0,40.899,41.4243,40.8494,41.1567,568030.0
2023-03-22 14:30:00,41.52,42.07,40.93,41.3,713165.0,41.1567,41.7019,40.5719,40.9386,713165.0
2023-03-22 15:00:00,41.29,41.6,40.78,41.46,726892.0,40.9287,41.236,40.4232,41.0972,726892.0
2023-03-22 15:30:00,41.46,41.48,40.06,40.1,1849083.0,41.0972,41.117,39.7095,39.7491,1849083.0
2023-03-23 09:30:00,41.02,42.23,41.01,42.02,2088999.0,40.6611,41.8605,40.6512,41.6523,2088999.0
2023-03-23 10:00:00,42.02,42.5,42.0,42.44,738101.0,41.6523,42.1281,41.6325,42.0686,738101.0
2023-03-23 10:30:00,42.43,43.0,42.36,42.98,782303.0,42.0587,42.6237,41.9893,42.6039,782303.0
2023-03-23 11:00:00,42.98,43.26,42.93,42.95,683623.0,42.6039,42.8815,42.5544,42.5742,683623.0
2023-03-23 11:30:00,42.95,43.31,42.84,43.22,471194.0,42.5742,42.931,42.4651,42.8418,471194.0
2023-03-23 12:00:00,43.23,43.23,42.68,42.88,389141.0,42.8517,42.8517,42.3065,42.5048,389141.0
2023-03-23 12:30:00,42.89,42.96,42.7,42.77,241321.0,42.5147,42.5841,42.3264,42.3958,241321.0
2023-03-23 13:00:00,42.76,42.95,42.62,42.7,435144.0,42.3858,42.5742,42.2471,42.3264,435144.0
2023-03-23 13:30:00,42.7,43.05,42.48,42.52,764099.0,42.3264,42.6733,42.1083,42.1479,764099.0
2023-03-23 14:00:00,42.52,42.63,41.85,41.86,328655.0,42.1479,42.257,41.4838,41.4937,328655.0
2023-03-23 14:30:00,41.86,41.97,41.25,41.62,585576.0,41.4937,41.6028,40.8891,41.2558,585576.0
2023-03-23 15:00:00,41.62,42.06,41.42,41.79,509455.0,41.2558,41.692,41.0576,41.4243,509455.0
2023-03-23 15:30:00,41.78,42.49,41.67,42.19,1550064.0,41.4144,42.1182,41.3054,41.8208,1550064.0
2023-03-24 09:30:00,41.55,41.77,41.06,41.76,969070.0,41.1864,41.4045,40.7007,41.3946,969070.0
2023-03-24 10:00:00,41.79,41.83,41.03,41.36,527996.0,41.4243,41.464,40.671,40.9981,527996.0
2023-03-24 10:30:00,41.37,41.45,40.8,40.86,412079.0,41.008,41.0873,40.443,40.5025,412079.0
2023-03-24 11:00:00,40.86,40.89,40.43,40.64,395052.0,40.5025,40.5322,40.0762,40.2844,395052.0
2023-03-24 11:30:00,40.63,40.91,40.39,40.87,644719.0,40.2745,40.552,40.0366,40.5124,644719.0
2023-03-24 12:00:00,40.89,41.02,40.54,40.75,232621.0,40.5322,40.6611,40.1853,40.3934,232621.0
2023-03-24 12:30:00,40.77,41.03,40.72,40.86,176086.0,40.4133,40.671,40.3637,40.5025,176086.0
2023-03-24 13:00:00,40.87,41.04,40.8,40.89,229491.0,40.5124,40.6809,40.443,40.5322,229491.0
2023-03-24 13:30:00,40.9,40.95,40.59,40.7,366851.0,40.5421,40.5917,40.2348,40.3439,366851.0
2023-03-24 14:00:00,40.7,40.84,40.68,40.78,271098.0,40.3439,40.4826,40.324,40.4232,271098.0
2023-03-24 14:30:00,40.78,40.93,40.68,40.87,348763.0,40.4232,40.5719,40.324,40.5124,348763.0
2023-03-24 15:00:00,40.87,41.05,40.67,40.98,502137.0,40.5124,40.6908,40.3141,40.6214,502137.0
2023-03-24 15:30:00,40.98,41.18,40.83,41.06,1621266.0,40.6214,40.8197,40.4727,40.7007,1621266.0
2023-03-27 09:30:00,41.4,41.71,41.13,41.38,908826.0,41.0377,41.345,40.7701,41.0179,908826.0
2023-03-27 10:00:00,41.38,41.54,41.22,41.31,433922.0,41.0179,41.1765,40.8593,40.9485,433922.0
2023-03-27 10:30:00,41.3,41.54,41.1,41.1,421148.0,40.9386,41.1765,40.7404,40.7404,421148.0
2023-03-27 11:00:00,41.12,41.23,40.91,41.13,395371.0,40.7602,40.8692,40.552,40.7701,395371.0
2023-03-27 11:30:00,41.13,41.26,40.91,40.99,229377.0,40.7701,40.899,40.552,40.6313,229377.0
2023-03-27 12:00:00,40.98,41.33,40.95,41.31,280514.0,40.6214,40.9684,40.5917,40.9485,280514.0
2023-03-27 12:30:00,41.3,41.31,40.94,41.24,321699.0,40.9386,40.9485,40.5818,40.8791,321699.0
2023-03-27 13:00:00,41.25,41.34,41.12,41.32,248104.0,40.8891,40.9783,40.7602,40.9584,248104.0
2023-03-27 13:30:00,41.32,41.42,41.26,41.27,191376.0,40.9584,41.0576,40.899,40.9089,191376.0
2023-03-27 14:00:00,41.28,41.44,41.13,41.38,225845.0,40.9188,41.0774,40.7701,41.0179,225845.0
2023-03-27 14:30:00,41.38,41.61,41.38,41.59,227863.0,41.0179,41.2459,41.0179,41.2261,227863.0
2023-03-27 15:00:00,41.59,41.65,41.4,41.42,279228.0,41.2261,41.2856,41.0377,41.0576,279228.0
2023-03-27 15:30:00,41.42,41.46,41.13,41.2,1284148.0,41.0576,41.0972,40.7701,40.8395,1284148.0
2023-03-28 09:30:00,41.11,41.16,40.0,40.04,757984.0,40.7503,40.7998,39.65,39.6896,757984.0
2023-03-28 10:00:00,40.03,40.18,39.87,39.99,517949.0,39.6797,39.8284,39.5211,39.6401,517949.0
2023-03-28 10:30:00,39.98,40.0,39.57,39.98,679616.0,39.6302,39.65,39.2238,39.6302,679616.0
2023-03-28 11:00:00,40.0,40.37,39.97,40.1,495741.0,39.65,40.0168,39.6203,39.7491,495741.0
2023-03-28 11:30:00,40.1,40.18,39.95,40.14,260734.0,39.7491,39.8284,39.6004,39.7888,260734.0
2023-03-28 12:00:00,40.14,40.16,39.76,39.88,199347.0,39.7888,39.8086,39.4121,39.531,199347.0
2023-03-28 12:30:00,39.86,40.3,39.78,40.27,378775.0,39.5112,39.9474,39.4319,39.9176,378775.0
2023-03-28 13:00:00,40.27,40.36,40.21,40.29,295843.0,39.9176,40.0068,39.8582,39.9375,295843.0
2023-03-28 13:30:00,40.3,40.36,39.89,39.94,262111.0,39.9474,40.0068,39.541,39.5905,262111.0
2023-03-28 14:00:00,39.93,40.17,39.92,40.13,170825.0,39.5806,39.8185,39.5707,39.7789,170825.0
2023-03-28 14:30:00,40.13,40.25,40.08,40.19,199863.0,39.7789,39.8978,39.7293,39.8383,199863.0
2023-03-28 15:00:00,40.19,40.33,40.07,40.16,564940.0,39.8383,39.9771,39.7194,39.8086,564940.0
2023-03-28 15:30:00,40.15,40.51,40.05,40.47,2296964.0,39.7987,40.1555,39.6996,40.1159,2296964.0
2023-03-29 09:30:00,41.36,42.44,41.33,42.36,1302159.0,40.9981,42.0686,40.9684,41.9893,1302159.0
2023-03-29 10:00:00,42.39,42.7,42.13,42.22,1127944.0,42.0191,42.3264,41.7614,41.8506,1127944.0
2023-03-29 10:30:00,42.23,42.32,41.72,41.79,455066.0,41.8605,41.9497,41.3549,41.4243,455066.0
2023-03-29 11:00:00,41.78,42.33,41.75,42.27,503389.0,41.4144,41.9596,41.3847,41.9001,503389.0
2023-03-29 11:30:00,42.28,42.33,42.16,42.22,235820.0,41.91,41.9596,41.7911,41.8506,235820.0
2023-03-29 12:00:00,42.22,42.4,42.07,42.26,254453.0,41.8506,42.029,41.7019,41.8902,254453.0
2023-03-29 12:30:00,42.26,42.32,41.98,42.01,170184.0,41.8902,41.9497,41.6127,41.6424,170184.0
2023-03-29 13:00:00,42.01,42.24,41.99,42.24,186255.0,41.6424,41.8704,41.6226,41.8704,186255.0
2023-03-29 13:30:00,42.23,42.29,42.0,42.22,219350.0,41.8605,41.92,41.6325,41.8506,219350.0
2023-03-29 14:00:00,42.22,42.35,42.13,42.34,216033.0,41.8506,41.9794,41.7614,41.9695,216033.0
2023-03-29 14:30:00,42.35,42.63,42.31,42.58,315362.0,41.9794,42.257,41.9398,42.2074,315362.0
2023-03-29 15:00:00,42.58,43.01,42.46,42.92,669816.0,42.2074,42.6337,42.0885,42.5444,669816.0
2023-03-29 15:30:00,42.91,43.06,42.56,42.74,1939099.0,42.5345,42.6832,42.1876,42.366,1939099.0
2023-03-30 09:30:00,43.58,43.75,43.3,43.71,1048256.0,43.1987,43.3672,42.9211,43.3275,1048256.0
2023-03-30 10:00:00,43.73,43.87,43.23,43.49,619508.0,43.3474,43.4861,42.8517,43.1095,619508.0
2023-03-30 10:30:00,43.49,43.57,43.26,43.48,501923.0,43.1095,43.1888,42.8815,43.0995,501923.0
2023-03-30 11:00:00,43.47,43.64,43.37,43.4,453154.0,43.0896,43.2581,42.9905,43.0202,453154.0
2023-03-30 11:30:00,43.4,43.54,43.27,43.38,233081.0,43.0202,43.159,42.8914,43.0004,233081.0
2023-03-30 12:00:00,43.38,43.45,43.27,43.41,383179.0,43.0004,43.0698,42.8914,43.0302,383179.0
2023-03-30 12:30:00,43.41,43.5,43.23,43.26,382419.0,43.0302,43.1194,42.8517,42.8815,382419.0
2023-03-30 13:00:00,43.26,43.36,43.16,43.19,177474.0,42.8815,42.9806,42.7823,42.8121,177474.0
2023-03-30 13:30:00,43.19,43.2,42.84,43.12,233243.0,42.8121,42.822,42.4651,42.7427,233243.0
2023-03-30 14:00:00,43.11,43.5,43.08,43.44,532169.0,42.7328,43.1194,42.703,43.0599,532169.0
2023-03-30 14:30:00,43.45,43.5,43.24,43.41,293336.0,43.0698,43.1194,42.8616,43.0302,293336.0
2023-03-30 15:00:00,43.41,43.5,43.31,43.41,393658.0,43.0302,43.1194,42.931,43.0302,393658.0
2023-03-30 15:30:00,43.42,43.51,43.22,43.24,1360677.0,43.0401,43.1293,42.8418,42.8616,1360677.0
2023-03-31 09:30:00,43.02,43.39,42.82,43.0,495217.0,42.6436,43.0103,42.4453,42.6237,495217.0
2023-03-31 10:00:00,43.02,43.06,42.72,42.73,439549.0,42.6436,42.6832,42.3462,42.3561,439549.0
2023-03-31 10:30:00,42.73,43.11,42.7,43.0,337717.0,42.3561,42.7328,42.3264,42.6237,337717.0
2023-03-31 11:00:00,43.0,43.07,42.85,42.94,378332.0,42.6237,42.6931,42.4751,42.5643,378332.0
2023-03-31 11:30:00,42.95,43.19,42.87,43.13,281831.0,42.5742,42.8121,42.4949,42.7526,281831.0
2023-03-31 12:00:00,43.14,43.3,43.0,43.3,332739.0,42.7625,42.9211,42.6237,42.9211,332739.0
2023-03-31 12:30:00,43.3,43.3,43.13,43.14,341055.0,42.9211,42.9211,42.7526,42.7625,341055.0
2023-03-31 13:00:00,43.13,43.16,43.04,43.05,192047.0,42.7526,42.7823,42.6634,42.6733,192047.0
2023-03-31 13:30:00,43.05,43.08,42.8,42.93,263394.0,42.6733,42.703,42.4255,42.5544,263394.0
2023-03-31 14:00:00,42.93,43.03,42.85,42.86,269946.0,42.5544,42.6535,42.4751,42.485,269946.0
2023-03-31 14:30:00,42.87,42.96,42.84,42.94,537302.0,42.4949,42.5841,42.4651,42.5643,537302.0
2023-03-31 15:00:00,42.93,43.2,42.91,43.18,517723.0,42.5544,42.822,42.5345,42.8022,517723.0
2023-03-31 15:30:00,43.18,43.35,42.9,43.3,1747270.0,42.8022,42.9707,42.5246,42.9211,1747270.0
2023-04-03 09:30:00,42.95,43.29,42.54,42.58,472245.0,42.5742,42.9112,42.1678,42.2074,472245.0
2023-04-03 10:00:00,42.59,42.75,42.15,42.62,635991.0,42.2173,42.3759,41.7812,42.2471,635991.0
2023-04-03 10:30:00,42.63,42.74,41.96,42.03,362603.0,42.257,42.366,41.5928,41.6622,362603.0
2023-04-03 11:00:00,42.04,42.09,41.88,41.97,309122.0,41.6721,41.7217,41.5135,41.6028,309122.0
2023-04-03 11:30:00,41.96,42.06,41.88,42.04,274550.0,41.5928,41.692,41.5135,41.6721,274550.0
2023-04-03 12:00:00,42.03,42.34,42.02,42.02,252183.0,41.6622,41.9695,41.6523,41.6523,252183.0
2023-04-03 12:30:00,42.03,42.08,41.87,41.9,210851.0,41.6622,41.7118,41.5036,41.5334,210851.0
2023-04-03 13:00:00,41.9,41.94,41.7,41.75,293923.0,41.5334,41.573,41.3351,41.3847,293923.0
2023-04-03 13:30:00,41.76,41.96,41.67,41.9,455798.0,41.3946,41.5928,41.3054,41.5334,455798.0
2023-04-03 14:00:00,41.91,42.0,41.72,41.9,355634.0,41.5433,41.6325,41.3549,41.5334,355634.0
2023-04-03 14:30:00,41.9,42.17,41.89,42.07,273181.0,41.5334,41.801,41.5235,41.7019,273181.0
2023-04-03 15:00:00,42.07,42.15,41.99,42.0,370955.0,41.7019,41.7812,41.6226,41.6325,370955.0
2023-04-03 15:30:00,42.01,42.09,41.84,41.95,1688224.0,41.6424,41.7217,41.4739,41.5829,1688224.0
2023-04-04 09:30:00,42.09,42.13,41.13,41.36,553757.0,41.7217,41.7614,40.7701,40.9981,553757.0
2023-04-04 10:00:00,41.37,41.61,40.9,41.03,831899.0,41.008,41.2459,40.5421,40.671,831899.0
2023-04-04 10:30:00,41.02,41.23,40.76,40.87,695597.0,40.6611,40.8692,40.4033,40.5124,695597.0
2023-04-04 11:00:00,40.86,40.89,40.5,40.69,528124.0,40.5025,40.5322,40.1456,40.334,528124.0
2023-04-04 11:30:00,40.69,40.82,40.49,40.73,504624.0,40.334,40.4628,40.1357,40.3736,504624.0
2023-04-04 12:00:00,40.73,40.96,40.68,40.91,432302.0,40.3736,40.6016,40.324,40.552,432302.0
2023-04-04 12:30:00,40.9,40.98,40.73,40.75,314197.0,40.5421,40.6214,40.3736,40.3934,314197.0
2023-04-04 13:00:00,40.75,40.99,40.66,40.94,328242.0,40.3934,40.6313,40.3042,40.5818,328242.0
2023-04-04 13:30:00,40.94,41.12,40.89,40.98,309941.0,40.5818,40.7602,40.5322,40.6214,309941.0
2023-04-04 14:00:00,40.97,41.05,40.72,40.73,171171.0,40.6115,40.6908,40.3637,40.3736,171171.0
2023-04-04 14:30:00,40.73,40.79,40.51,40.56,242871.0,40.3736,40.4331,40.1555,40.2051,242871.0
2023-04-04 15:00:00,40.54,40.65,40.42,40.43,608092.0,40.1853,40.2943,40.0663,40.0762,608092.0
2023-04-04 15:30:00,40.43,40.55,40.2,40.49,2001010.0,40.0762,40.1952,39.8482,40.1357,2001010.0
2023-04-05 09:30:00,40.01,40.08,39.59,39.91,870804.0,39.7193,39.7887,39.3023,39.62,870804.0
2023-04-05 10:00:00,39.91,40.06,39.58,39.59,969152.0,39.62,39.7689,39.2924,39.3023,969152.0
2023-04-05 10:30:00,39.57,39.67,39.3,39.44,694854.0,39.2825,39.3817,39.0144,39.1534,694854.0
2023-04-05 11:00:00,39.45,39.47,39.19,39.38,445368.0,39.1633,39.1832,38.9052,39.0938,445368.0
2023-04-05 11:30:00,39.38,39.67,39.35,39.67,563341.0,39.0938,39.3817,39.0641,39.3817,563341.0
2023-04-05 12:00:00,39.68,39.79,39.41,39.48,608506.0,39.3917,39.5009,39.1236,39.1931,608506.0
2023-04-05 12:30:00,39.47,39.73,39.43,39.61,360972.0,39.1832,39.4413,39.1435,39.3222,360972.0
2023-04-05 13:00:00,39.62,39.78,39.51,39.73,240603.0,39.3321,39.4909,39.2229,39.4413,240603.0
2023-04-05 13:30:00,39.74,39.93,39.65,39.93,438584.0,39.4512,39.6398,39.3619,39.6398,438584.0
2023-04-05 14:00:00,39.93,40.14,39.9,39.9,429538.0,39.6398,39.8483,39.6101,39.6101,429538.0
2023-04-05 14:30:00,39.9,40.17,39.88,40.02,244552.0,39.6101,39.8781,39.5902,39.7292,244552.0
2023-04-05 15:00:00,40.01,40.04,39.83,39.93,373255.0,39.7193,39.749,39.5406,39.6398,373255.0
2023-04-05 15:30:00,39.94,40.13,39.86,40.11,1309060.0,39.6498,39.8384,39.5703,39.8185,1309060.0
2023-04-06 09:30:00,39.52,39.52,38.86,39.21,997845.0,39.2328,39.2328,38.5776,38.9251,997845.0
2023-04-06 10:00:00,39.21,39.86,39.18,39.64,699451.0,38.9251,39.5703,38.8953,39.3519,699451.0
2023-04-06 10:30:00,39.63,39.77,39.36,39.63,673947.0,39.342,39.481,39.074,39.342,673947.0
2023-04-06 11:00:00,39.63,39.77,39.38,39.4,355116.0,39.342,39.481,39.0938,39.1137,355116.0
2023-04-06 11:30:00,39.41,39.9,39.36,39.73,277406.0,39.1236,39.6101,39.074,39.4413,277406.0
2023-04-06 12:00:00,39.74,39.94,39.63,39.73,248009.0,39.4512,39.6498,39.342,39.4413,248009.0
2023-04-06 12:30:00,39.74,39.84,39.49,39.52,274167.0,39.4512,39.5505,39.203,39.2328,274167.0
2023-04-06 13:00:00,39.52,39.75,39.44,39.66,274587.0,39.2328,39.4611,39.1534,39.3718,274587.0
2023-04-06 13:30:00,39.66,39.76,39.61,39.65,247458.0,39.3718,39.4711,39.3222,39.3619,247458.0
2023-04-06 14:00:00,39.65,39.79,39.63,39.72,260875.0,39.3619,39.5009,39.342,39.4314,260875.0
2023-04-06 14:30:00,39.72,39.74,39.58,39.59,260451.0,39.4314,39.4512,39.2924,39.3023,260451.0
2023-04-06 15:00:00,39.59,39.61,39.43,39.48,332936.0,39.3023,39.3222,39.1435,39.1931,332936.0
2023-04-06 15:30:00,39.48,39.51,39.2,39.25,1100596.0,39.1931,39.2229,38.9151,38.9648,1100596.0
2023-04-10 09:30:00,38.74,39.36,38.43,39.24,728676.0,38.4585,39.074,38.1507,38.9549,728676.0
2023-04-10 10:00:00,39.24,39.83,39.23,39.68,659409.0,38.9549,39.5406,38.9449,39.3917,659409.0
2023-04-10 10:30:00,39.67,40.05,39.58,39.59,525914.0,39.3817,39.759,39.2924,39.3023,525914.0
2023-04-10 11:00:00,39.6,39.89,39.58,39.73,317230.0,39.3122,39.6001,39.2924,39.4413,317230.0
2023-04-10 11:30:00,39.72,39.75,39.6,39.65,310469.0,39.4314,39.4611,39.3122,39.3619,310469.0
2023-04-10 12:00:00,39.65,39.71,39.45,39.7,310071.0,39.3619,39.4214,39.1633,39.4115,310071.0
2023-04-10 12:30:00,39.7,40.05,39.66,39.94,214022.0,39.4115,39.759,39.3718,39.6498,214022.0
2023-04-10 13:00:00,39.95,39.97,39.83,39.9,244298.0,39.6597,39.6795,39.5406,39.6101,244298.0
2023-04-10 13:30:00,39.9,40.08,39.86,39.93,243451.0,39.6101,39.7887,39.5703,39.6398,243451.0
2023-04-10 14:00:00,39.93,40.12,39.89,40.07,161506.0,39.6398,39.8285,39.6001,39.7788,161506.0
2023-04-10 14:30:00,40.07,40.2,39.96,40.17,219392.0,39.7788,39.9079,39.6696,39.8781,219392.0
2023-04-10 15:00:00,40.18,40.25,40.1,40.18,235225.0,39.888,39.9575,39.8086,39.888,235225.0
2023-04-10 15:30:00,40.17,40.39,40.14,40.37,1428184.0,39.8781,40.0965,39.8483,40.0766,1428184.0
2023-04-11 09:30:00,40.42,40.6,39.88,40.1,990275.0,40.1263,40.305,39.5902,39.8086,990275.0
2023-04-11 10:00:00,40.11,40.33,39.91,40.2,370156.0,39.8185,40.0369,39.62,39.9079,370156.0
2023-04-11 10:30:00,40.2,40.22,39.84,39.94,250091.0,39.9079,39.9277,39.5505,39.6498,250091.0
2023-04-11 11:00:00,39.95,40.17,39.91,39.96,198195.0,39.6597,39.8781,39.62,39.6696,198195.0
2023-04-11 11:30:00,39.96,40.11,39.9,40.0,157032.0,39.6696,39.8185,39.6101,39.7093,157032.0
2023-04-11 12:00:00,40.0,40.17,39.96,40.01,201555.0,39.7093,39.8781,39.6696,39.7193,201555.0
2023-04-11 12:30:00,40.01,40.04,39.88,40.01,159857.0,39.7193,39.749,39.5902,39.7193,159857.0
2023-04-11 13:00:00,40.01,40.05,39.96,40.02,143236.0,39.7193,39.759,39.6696,39.7292,143236.0
2023-04-11 13:30:00,40.03,40.23,40.03,40.23,185856.0,39.7391,39.9377,39.7391,39.9377,185856.0
2023-04-11 14:00:00,40.23,40.25,40.02,40.19,280218.0,39.9377,39.9575,39.7292,39.898,280218.0
2023-04-11 14:30:00,40.19,40.24,40.15,40.21,160188.0,39.898,39.9476,39.8582,39.9178,160188.0
2023-04-11 15:00:00,40.21,40.23,40.08,40.21,224400.0,39.9178,39.9377,39.7887,39.9178,224400.0
2023-04-11 15:30:00,40.21,40.21,39.91,40.12,1620346.0,39.9178,39.9178,39.62,39.8285,1620346.0
2023-04-12 09:30:00,40.71,40.93,39.8,40.11,743279.0,40.4142,40.6326,39.5108,39.8185,743279.0
2023-04-12 10:00:00,40.11,40.35,39.92,40.24,415871.0,39.8185,40.0568,39.6299,39.9476,415871.0
2023-04-12 10:30:00,40.24,40.31,39.75,39.8,425131.0,39.9476,40.0171,39.4611,39.5108,425131.0
2023-04-12 11:00:00,39.8,39.92,39.46,39.82,352067.0,39.5108,39.6299,39.1733,39.5306,352067.0
2023-04-12 11:30:00,39.84,40.08,39.73,40.07,231011.0,39.5505,39.7887,39.4413,39.7788,231011.0
2023-04-12 12:00:00,40.08,40.28,40.01,40.19,185042.0,39.7887,39.9873,39.7193,39.898,185042.0
2023-04-12 12:30:00,40.18,40.24,40.08,40.23,216409.0,39.888,39.9476,39.7887,39.9377,216409.0
2023-04-12 13:00:00,40.22,40.29,40.07,40.09,169130.0,39.9277,39.9972,39.7788,39.7987,169130.0
2023-04-12 13:30:00,40.09,40.13,39.82,39.88,135847.0,39.7987,39.8384,39.5306,39.5902,135847.0
2023-04-12 14:00:00,39.86,39.96,39.67,39.73,310106.0,39.5703,39.6696,39.3817,39.4413,310106.0
2023-04-12 14:30:00,39.72,39.86,39.62,39.8,356921.0,39.4314,39.5703,39.3321,39.5108,356921.0
2023-04-12 15:00:00,39.8,39.88,39.52,39.52,353870.0,39.5108,39.5902,39.2328,39.2328,353870.0
2023-04-12 15:30:00,39.53,39.8,39.47,39.53,1305253.0,39.2427,39.5108,39.1832,39.2427,1305253.0
2023-04-13 09:30:00,39.92,40.19,39.71,39.91,474491.0,39.6299,39.898,39.4214,39.62,474491.0
2023-04-13 10:00:00,39.93,40.22,39.8,40.13,283654.0,39.6398,39.9277,39.5108,39.8384,283654.0
2023-04-13 10:30:00,40.12,40.17,39.94,40.02,237565.0,39.8285,39.8781,39.6498,39.7292,237565.0
2023-04-13 11:00:00,40.02,40.15,39.86,39.93,183205.0,39.7292,39.8582,39.5703,39.6398,183205.0
2023-04-13 11:30:00,39.94,40.25,39.93,40.24,217077.0,39.6498,39.9575,39.6398,39.9476,217077.0
2023-04-13 12:00:00,40.25,40.35,40.12,40.35,249344.0,39.9575,40.0568,39.8285,40.0568,249344.0
2023-04-13 12:30:00,40.34,40.35,40.16,40.23,205640.0,40.0469,40.0568,39.8682,39.9377,205640.0
2023-04-13 13:00:00,40.24,40.31,40.16,40.27,167523.0,39.9476,40.0171,39.8682,39.9774,167523.0
2023-04-13 13:30:00,40.28,40.37,40.22,40.32,172815.0,39.9873,40.0766,39.9277,40.027,172815.0
2023-04-13 14:00:00,40.32,40.39,40.26,40.38,277105.0,40.027,40.0965,39.9674,40.0866,277105.0
2023-04-13 14:30:00,40.38,40.54,40.35,40.5,684855.0,40.0866,40.2454,40.0568,40.2057,684855.0
2023-04-13 15:00:00,40.51,40.64,40.49,40.59,421921.0,40.2156,40.3447,40.1958,40.295,421921.0
2023-04-13 15:30:00,40.59,40.7,40.34,40.38,1486220.0,40.295,40.4042,40.0469,40.0866,1486220.0
2023-04-14 09:30:00,40.24,41.15,40.22,41.04,763914.0,39.9476,40.851,39.9277,40.7418,763914.0
2023-04-14 10:00:00,41.02,41.17,40.43,40.47,661668.0,40.7219,40.8708,40.1362,40.1759,661668.0
2023-04-14 10:30:00,40.47,40.52,40.17,40.46,412656.0,40.1759,40.2256,39.8781,40.166,412656.0
2023-04-14 11:00:00,40.47,40.55,40.3,40.41,381367.0,40.1759,40.2553,40.0072,40.1164,381367.0
2023-04-14 11:30:00,40.41,40.43,39.99,40.07,342640.0,40.1164,40.1362,39.6994,39.7788,342640.0
2023-04-14 12:00:00,40.07,40.14,39.89,40.05,374277.0,39.7788,39.8483,39.6001,39.759,374277.0
2023-04-14 12:30:00,40.03,40.09,39.91,39.95,402820.0,39.7391,39.7987,39.62,39.6597,402820.0
2023-04-14 13:00:00,39.95,40.13,39.92,39.96,275056.0,39.6597,39.8384,39.6299,39.6696,275056.0
2023-04-14 13:30:00,39.95,40.18,39.91,40.13,402188.0,39.6597,39.888,39.62,39.8384,402188.0
2023-04-14 14:00:00,40.13,40.33,40.11,40.27,273703.0,39.8384,40.0369,39.8185,39.9774,273703.0
2023-04-14 14:30:00,40.27,40.37,40.18,40.3,215156.0,39.9774,40.0766,39.888,40.0072,215156.0
2023-04-14 15:00:00,40.3,40.3,40.07,40.24,351288.0,40.0072,40.0072,39.7788,39.9476,351288.0
2023-04-14 15:30:00,40.25,40.4,40.16,40.29,1097435.0,39.9575,40.1064,39.8682,39.9972,1097435.0
2023-04-17 09:30:00,39.71,40.19,39.41,40.09,478376.0,39.4214,39.898,39.1236,39.7987,478376.0
2023-04-17 10:00:00,40.1,40.34,40.0,40.14,262924.0,39.8086,40.0469,39.7093,39.8483,262924.0
2023-04-17 10:30:00,40.14,40.28,39.92,40.13,281489.0,39.8483,39.9873,39.6299,39.8384,281489.0
2023-04-17 11:00:00,40.12,40.51,40.04,40.22,374232.0,39.8285,40.2156,39.749,39.9277,374232.0
2023-04-17 11:30:00,40.21,40.22,40.0,40.09,498797.0,39.9178,39.9277,39.7093,39.7987,498797.0
2023-04-17 12:00:00,40.09,40.1,39.88,40.0,388179.0,39.7987,39.8086,39.5902,39.7093,388179.0
2023-04-17 12:30:00,40.0,40.08,39.93,40.07,202718.0,39.7093,39.7887,39.6398,39.7788,202718.0
2023-04-17 13:00:00,40.08,40.18,40.03,40.15,175231.0,39.7887,39.888,39.7391,39.8582,175231.0
2023-04-17 13:30:00,40.14,40.15,40.0,40.07,226294.0,39.8483,39.8582,39.7093,39.7788,226294.0
2023-04-17 14:00:00,40.07,40.11,39.97,40.05,251134.0,39.7788,39.8185,39.6795,39.759,251134.0
2023-04-17 14:30:00,40.05,40.37,40.0,40.34,265650.0,39.759,40.0766,39.7093,40.0469,265650.0
2023-04-17 15:00:00,40.35,40.62,40.35,40.61,305447.0,40.0568,40.3248,40.0568,40.3149,305447.0
2023-04-17 15:30:00,40.6,40.61,40.37,40.47,1001135.0,40.305,40.3149,40.0766,40.1759,1001135.0
2023-04-18 09:30:00,40.99,42.6,40.88,41.71,2959482.0,40.6921,42.2904,40.5829,41.4069,2959482.0
2023-04-18 10:00:00,41.72,41.96,41.38,41.46,929109.0,41.4168,41.6551,41.0793,41.1587,929109.0
2023-04-18 10:30:00,41.47,41.67,41.31,41.62,631638.0,41.1686,41.3672,41.0098,41.3176,631638.0
2023-04-18 11:00:00,41.62,41.82,41.58,41.66,579197.0,41.3176,41.5161,41.2778,41.3573,579197.0
2023-04-18 11:30:00,41.66,41.76,41.51,41.65,473685.0,41.3573,41.4565,41.2084,41.3473,473685.0
2023-04-18 12:00:00,41.65,41.98,41.63,41.97,446015.0,41.3473,41.6749,41.3275,41.665,446015.0
2023-04-18 12:30:00,41.97,41.98,41.53,41.66,568778.0,41.665,41.6749,41.2282,41.3573,568778.0
2023-04-18 13:00:00,41.66,41.73,41.59,41.61,233269.0,41.3573,41.4268,41.2878,41.3076,233269.0
2023-04-18 13:30:00,41.6,41.71,41.54,41.59,727977.0,41.2977,41.4069,41.2381,41.2878,727977.0
2023-04-18 14:00:00,41.59,41.85,41.44,41.77,650657.0,41.2878,41.5459,41.1389,41.4665,650657.0
2023-04-18 14:30:00,41.77,41.82,41.49,41.62,349400.0,41.4665,41.5161,41.1885,41.3176,349400.0
2023-04-18 15:00:00,41.62,41.9,41.61,41.84,413232.0,41.3176,41.5955,41.3076,41.536,413232.0
2023-04-18 15:30:00,41.84,42.33,41.81,42.24,2253215.0,41.536,42.0224,41.5062,41.9331,2253215.0
2023-04-19 09:30:00,41.46,41.92,41.29,41.62,921335.0,41.1587,41.6154,40.99,41.3176,921335.0
2023-04-19 10:00:00,41.61,41.77,41.32,41.46,736925.0,41.3076,41.4665,41.0197,41.1587,736925.0
2023-04-19 10:30:00,41.45,41.68,41.43,41.51,353006.0,41.1488,41.3771,41.1289,41.2084,353006.0
2023-04-19 11:00:00,41.51,41.58,41.3,41.39,502787.0,41.2084,41.2778,40.9999,41.0892,502787.0
2023-04-19 11:30:00,41.39,41.48,41.24,41.37,458262.0,41.0892,41.1786,40.9403,41.0694,458262.0
2023-04-19 12:00:00,41.38,41.56,41.37,41.45,296048.0,41.0793,41.258,41.0694,41.1488,296048.0
2023-04-19 12:30:00,41.46,41.54,41.44,41.47,190530.0,41.1587,41.2381,41.1389,41.1686,190530.0
2023-04-19 13:00:00,41.47,41.64,41.46,41.6,343113.0,41.1686,41.3374,41.1587,41.2977,343113.0
2023-04-19 13:30:00,41.6,41.64,41.41,41.48,256053.0,41.2977,41.3374,41.1091,41.1786,256053.0
2023-04-19 14:00:00,41.49,41.59,41.33,41.37,436831.0,41.1885,41.2878,41.0297,41.0694,436831.0
2023-04-19 14:30:00,41.38,41.42,41.17,41.28,465711.0,41.0793,41.119,40.8708,40.98,465711.0
2023-04-19 15:00:00,41.27,41.43,41.24,41.31,360201.0,40.9701,41.1289,40.9403,41.0098,360201.0
2023-04-19 15:30:00,41.31,41.39,41.0,41.01,1648411.0,41.0098,41.0892,40.7021,40.712,1648411.0
2023-04-20 09:30:00,40.05,40.38,39.68,39.93,994276.0,39.759,40.0866,39.3917,39.6398,994276.0
2023-04-20 10:00:00,39.95,40.27,39.91,40.13,648347.0,39.6597,39.9774,39.62,39.8384,648347.0
2023-04-20 10:30:00,40.14,40.33,40.13,40.26,299873.0,39.8483,40.0369,39.8384,39.9674,299873.0
2023-04-20 11:00:00,40.26,40.28,39.9,39.97,340699.0,39.9674,39.9873,39.6101,39.6795,340699.0
2023-04-20 11:30:00,39.97,40.13,39.7,40.12,473438.0,39.6795,39.8384,39.4115,39.8285,473438.0
2023-04-20 12:00:00,40.13,40.2,40.02,40.11,224035.0,39.8384,39.9079,39.7292,39.8185,224035.0
2023-04-20 12:30:00,40.12,40.48,40.1,40.47,226537.0,39.8285,40.1858,39.8086,40.1759,226537.0
2023-04-20 13:00:00,40.48,40.74,40.44,40.54,294862.0,40.1858,40.444,40.1461,40.2454,294862.0
2023-04-20 13:30:00,40.54,40.56,40.3,40.33,211547.0,40.2454,40.2653,40.0072,40.0369,211547.0
2023-04-20 14:00:00,40.32,40.32,39.91,39.94,349139.0,40.027,40.027,39.62,39.6498,349139.0
2023-04-20 14:30:00,39.93,39.96,39.7,39.76,557807.0,39.6398,39.6696,39.4115,39.4711,557807.0
2023-04-20 15:00:00,39.76,39.78,39.16,39.19,764046.0,39.4711,39.4909,38.8754,38.9052,764046.0
2023-04-20 15:30:00,39.19,39.5,39.18,39.47,1801836.0,38.9052,39.213,38.8953,39.1832,1801836.0
2023-04-21 09:30:00,39.2,39.25,38.12,38.16,975173.0,38.9151,38.9648,37.843,37.8827,975173.0
2023-04-21 10:00:00,38.15,38.49,38.12,38.43,866974.0,37.8728,38.2103,37.843,38.1507,866974.0
2023-04-21 10:30:00,38.44,38.56,37.96,38.18,929523.0,38.1607,38.2798,37.6842,37.9026,929523.0
2023-04-21 11:00:00,38.19,38.35,38.03,38.23,833651.0,37.9125,38.0713,37.7536,37.9522,833651.0
2023-04-21 11:30:00,38.24,38.58,38.24,38.52,672438.0,37.9621,38.2996,37.9621,38.2401,672438.0
2023-04-21 12:00:00,38.53,38.8,38.51,38.75,400885.0,38.25,38.5181,38.2302,38.4684,400885.0
2023-04-21 12:30:00,38.75,38.86,38.69,38.82,219172.0,38.4684,38.5776,38.4089,38.5379,219172.0
2023-04-21 13:00:00,38.82,38.85,38.51,38.59,146793.0,38.5379,38.5677,38.2302,38.3096,146793.0
2023-04-21 13:30:00,38.59,39.0,38.59,38.98,375474.0,38.3096,38.7166,38.3096,38.6967,375474.0
2023-04-21 14:00:00,38.97,39.1,38.96,39.08,276933.0,38.6868,38.8159,38.6769,38.796,276933.0
2023-04-21 14:30:00,39.08,39.12,38.86,38.99,342276.0,38.796,38.8357,38.5776,38.7067,342276.0
2023-04-21 15:00:00,39.0,39.03,38.78,38.86,301205.0,38.7166,38.7464,38.4982,38.5776,301205.0
2023-04-21 15:30:00,38.86,39.09,38.79,39.03,1388910.0,38.5776,38.8059,38.5081,38.7464,1388910.0
2023-04-24 09:30:00,38.98,39.45,38.95,39.04,524640.0,38.6967,39.1633,38.667,38.7563,524640.0
2023-04-24 10:00:00,39.05,39.1,38.66,39.07,408772.0,38.7662,38.8159,38.3791,38.7861,408772.0
2023-04-24 10:30:00,39.07,39.14,38.58,38.64,393201.0,38.7861,38.8556,38.2996,38.3592,393201.0
2023-04-24 11:00:00,38.62,38.75,38.48,38.54,288171.0,38.3394,38.4684,38.2004,38.2599,288171.0
2023-04-24 11:30:00,38.53,38.73,38.51,38.58,322560.0,38.25,38.4486,38.2302,38.2996,322560.0
2023-04-24 12:00:00,38.58,38.65,38.42,38.61,228500.0,38.2996,38.3691,38.1408,38.3294,228500.0
2023-04-24 12:30:00,38.61,38.66,38.53,38.64,163040.0,38.3294,38.3791,38.25,38.3592,163040.0
2023-04-24 13:00:00,38.64,38.66,38.48,38.48,140159.0,38.3592,38.3791,38.2004,38.2004,140159.0
2023-04-24 13:30:00,38.49,38.71,38.49,38.7,155400.0,38.2103,38.4287,38.2103,38.4188,155400.0
2023-04-24 14:00:00,38.7,38.75,38.61,38.7,190760.0,38.4188,38.4684,38.3294,38.4188,190760.0
2023-04-24 14:30:00,38.7,38.78,38.58,38.77,165057.0,38.4188,38.4982,38.2996,38.4883,165057.0
2023-04-24 15:00:00,38.77,38.78,38.61,38.65,194721.0,38.4883,38.4982,38.3294,38.3691,194721.0
2023-04-24 15:30:00,38.65,38.83,38.65,38.77,915532.0,38.3691,38.5478,38.3691,38.4883,915532.0
2023-04-25 09:30:00,38.2,38.23,37.84,38.09,833681.0,37.9224,37.9522,37.565,37.8132,833681.0
2023-04-25 10:00:00,38.09,38.21,37.37,37.54,493429.0,37.8132,37.9323,37.0984,37.2672,493429.0
2023-04-25 10:30:00,37.55,37.82,37.42,37.73,379306.0,37.2771,37.5452,37.1481,37.4558,379306.0
2023-04-25 11:00:00,37.73,37.75,37.49,37.7,422777.0,37.4558,37.4757,37.2176,37.426,422777.0
2023-04-25 11:30:00,37.7,37.72,37.34,37.36,620721.0,37.426,37.4459,37.0687,37.0885,620721.0
2023-04-25 12:00:00,37.37,37.38,37.14,37.15,518181.0,37.0984,37.1084,36.8701,36.88,518181.0
2023-04-25 12:30:00,37.14,37.41,37.11,37.36,429675.0,36.8701,37.1382,36.8403,37.0885,429675.0
2023-04-25 13:00:00,37.37,37.43,37.0,37.08,354614.0,37.0984,37.158,36.7311,36.8105,354614.0
2023-04-25 13:30:00,37.08,37.26,37.02,37.12,514497.0,36.8105,36.9892,36.751,36.8503,514497.0
2023-04-25 14:00:00,37.13,37.26,37.04,37.25,306736.0,36.8602,36.9892,36.7708,36.9793,306736.0
2023-04-25 14:30:00,37.25,37.35,37.09,37.12,400543.0,36.9793,37.0786,36.8205,36.8503,400543.0
2023-04-25 15:00:00,37.12,37.29,37.06,37.17,616986.0,36.8503,37.019,36.7907,36.8999,616986.0
2023-04-25 15:30:00,37.17,37.25,36.9,36.91,2006689.0,36.8999,36.9793,36.6319,36.6418,2006689.0
2023-04-26 09:30:00,37.7,38.12,37.44,37.85,1349349.0,37.426,37.843,37.1679,37.575,1349349.0
2023-04-26 10:00:00,37.84,38.09,37.64,37.9,577995.0,37.565,37.8132,37.3665,37.6246,577995.0
2023-04-26 10:30:00,37.9,37.97,37.64,37.85,369231.0,37.6246,37.6941,37.3665,37.575,369231.0
2023-04-26 11:00:00,37.84,38.12,37.84,37.89,400687.0,37.565,37.843,37.565,37.6147,400687.0
2023-04-26 11:30:00,37.89,38.1,37.86,38.01,300991.0,37.6147,37.8231,37.5849,37.7338,300991.0
2023-04-26 12:00:00,38.02,38.16,37.89,37.98,287489.0,37.7437,37.8827,37.6147,37.704,287489.0
2023-04-26 12:30:00,37.98,38.01,37.66,37.68,403200.0,37.704,37.7338,37.3863,37.4062,403200.0
2023-04-26 13:00:00,37.68,37.77,37.63,37.66,240311.0,37.4062,37.4955,37.3566,37.3863,240311.0
2023-04-26 13:30:00,37.66,37.75,37.44,37.54,290315.0,37.3863,37.4757,37.1679,37.2672,290315.0
2023-04-26 14:00:00,37.54,37.66,37.42,37.66,300479.0,37.2672,37.3863,37.1481,37.3863,300479.0
2023-04-26 14:30:00,37.65,37.68,37.49,37.58,541104.0,37.3764,37.4062,37.2176,37.3069,541104.0
2023-04-26 15:00:00,37.57,37.87,37.5,37.87,793443.0,37.297,37.5948,37.2275,37.5948,793443.0
2023-04-26 15:30:00,37.86,38.14,37.7,38.09,2751200.0,37.5849,37.8628,37.426,37.8132,2751200.0
2023-04-27 09:30:00,38.06,38.51,37.87,38.25,1083386.0,37.7834,38.2302,37.5948,37.972,1083386.0
2023-04-27 10:00:00,38.25,38.25,37.7,38.18,1389072.0,37.972,37.972,37.426,37.9026,1389072.0
2023-04-27 10:30:00,38.19,38.38,38.05,38.14,531333.0,37.9125,38.1011,37.7735,37.8628,531333.0
2023-04-27 11:00:00,38.15,38.51,38.12,38.38,327872.0,37.8728,38.2302,37.843,38.1011,327872.0
2023-04-27 11:30:00,38.38,38.54,38.33,38.49,330765.0,38.1011,38.2599,38.0515,38.2103,330765.0
2023-04-27 12:00:00,38.49,38.68,38.4,38.65,429234.0,38.2103,38.3989,38.121,38.3691,429234.0
2023-04-27 12:30:00,38.65,38.72,38.53,38.66,795831.0,38.3691,38.4386,38.25,38.3791,795831.0
2023-04-27 13:00:00,38.66,38.73,38.51,38.6,513597.0,38.3791,38.4486,38.2302,38.3195,513597.0
2023-04-27 13:30:00,38.61,38.72,38.58,38.7,440872.0,38.3294,38.4386,38.2996,38.4188,440872.0
2023-04-27 14:00:00,38.7,38.83,38.66,38.78,476147.0,38.4188,38.5478,38.3791,38.4982,476147.0
2023-04-27 14:30:00,38.78,38.87,38.75,38.85,418882.0,38.4982,38.5875,38.4684,38.5677,418882.0
2023-04-27 15:00:00,38.85,38.87,38.58,38.64,523219.0,38.5677,38.5875,38.2996,38.3592,523219.0
2023-04-27 15:30:00,38.63,38.73,38.58,38.61,2272789.0,38.3493,38.4486,38.2996,38.3294,2272789.0
2023-04-28 09:30:00,38.82,39.06,38.64,38.73,501026.0,38.5379,38.7762,38.3592,38.4486,501026.0
2023-04-28 10:00:00,38.72,39.06,38.56,38.96,462736.0,38.4386,38.7762,38.2798,38.6769,462736.0
2023-04-28 10:30:00,38.96,39.03,38.62,38.7,437365.0,38.6769,38.7464,38.3394,38.4188,437365.0
2023-04-28 11:00:00,38.71,38.87,38.6,38.76,399512.0,38.4287,38.5875,38.3195,38.4783,399512.0
2023-04-28 11:30:00,38.77,38.91,38.75,38.9,254489.0,38.4883,38.6273,38.4684,38.6173,254489.0
2023-04-28 12:00:00,38.9,39.05,38.83,38.87,275427.0,38.6173,38.7662,38.5478,38.5875,275427.0
2023-04-28 12:30:00,38.88,39.08,38.8,39.05,248667.0,38.5975,38.796,38.5181,38.7662,248667.0
2023-04-28 13:00:00,39.05,39.29,38.99,39.29,282554.0,38.7662,39.0045,38.7067,39.0045,282554.0
2023-04-28 13:30:00,39.29,39.3,39.08,39.11,339898.0,39.0045,39.0144,38.796,38.8258,339898.0
2023-04-28 14:00:00,39.11,39.2,39.07,39.11,365871.0,38.8258,38.9151,38.7861,38.8258,365871.0
2023-04-28 14:30:00,39.11,39.26,39.11,39.26,319162.0,38.8258,38.9747,38.8258,38.9747,319162.0
2023-04-28 15:00:00,39.26,39.4,39.24,39.34,577588.0,38.9747,39.1137,38.9549,39.0541,577588.0
2023-04-28 15:30:00,39.35,39.51,39.22,39.51,2322827.0,39.0641,39.2229,38.935,39.2229,2322827.0
2023-05-01 09:30:00,39.76,40.17,39.54,39.79,994905.0,39.4711,39.8781,39.2527,39.5009,994905.0
2023-05-01 10:00:00,39.77,39.84,39.58,39.77,1246438.0,39.481,39.5505,39.2924,39.481,1246438.0
2023-05-01 10:30:00,39.78,39.95,39.74,39.84,354871.0,39.4909,39.6597,39.4512,39.5505,354871.0
2023-05-01 11:00:00,39.84,39.86,39.47,39.59,537736.0,39.5505,39.5703,39.1832,39.3023,537736.0
2023-05-01 11:30:00,39.59,39.79,39.48,39.75,638081.0,39.3023,39.5009,39.1931,39.4611,638081.0
2023-05-01 12:00:00,39.76,39.87,39.72,39.86,478728.0,39.4711,39.5803,39.4314,39.5703,478728.0
2023-05-01 12:30:00,39.87,40.01,39.84,39.96,411675.0,39.5803,39.7193,39.5505,39.6696,411675.0
2023-05-01 13:00:00,39.96,39.99,39.85,39.9,284818.0,39.6696,39.6994,39.5604,39.6101,284818.0
2023-05-01 13:30:00,39.9,40.01,39.88,40.0,283779.0,39.6101,39.7193,39.5902,39.7093,283779.0
2023-05-01 14:00:00,40.0,40.04,39.89,39.95,490325.0,39.7093,39.749,39.6001,39.6597,490325.0
2023-05-01 14:30:00,39.95,40.1,39.82,40.09,465550.0,39.6597,39.8086,39.5306,39.7987,465550.0
2023-05-01 15:00:00,40.1,40.12,39.95,40.03,439283.0,39.8086,39.8285,39.6597,39.7391,439283.0
2023-05-01 15:30:00,40.03,40.25,39.96,40.0,1562982.0,39.7391,39.9575,39.6696,39.7093,1562982.0
2023-05-02 09:30:00,39.69,40.01,39.4,39.7,2454721.0,39.4016,39.7193,39.1137,39.4115,2454721.0
2023-05-02 10:00:00,39.7,39.83,39.39,39.61,1245532.0,39.4115,39.5406,39.1038,39.3222,1245532.0
2023-05-02 10:30:00,39.61,39.61,39.0,39.05,1412570.0,39.3222,39.3222,38.7166,38.7662,1412570.0
2023-05-02 11:00:00,39.05,39.38,38.89,39.38,1404885.0,38.7662,39.0938,38.6074,39.0938,1404885.0
2023-05-02 11:30:00,39.38,39.52,39.02,39.23,879525.0,39.0938,39.2328,38.7365,38.9449,879525.0
2023-05-02 12:00:00,39.23,39.47,39.2,39.45,391665.0,38.9449,39.1832,38.9151,39.1633,391665.0
2023-05-02 12:30:00,39.44,39.53,39.38,39.52,351157.0,39.1534,39.2427,39.0938,39.2328,351157.0
2023-05-02 13:00:00,39.52,39.57,39.36,39.42,239078.0,39.2328,39.2825,39.074,39.1335,239078.0
2023-05-02 13:30:00,39.42,39.77,39.42,39.66,420799.0,39.1335,39.481,39.1335,39.3718,420799.0
2023-05-02 14:00:00,39.66,39.68,39.38,39.48,272302.0,39.3718,39.3917,39.0938,39.1931,272302.0
2023-05-02 14:30:00,39.48,39.53,39.38,39.5,221491.0,39.1931,39.2427,39.0938,39.213,221491.0
2023-05-02 15:00:00,39.51,39.57,39.43,39.48,395813.0,39.2229,39.2825,39.1435,39.1931,395813.0
2023-05-02 15:30:00,39.48,39.54,39.3,39.5,2431829.0,39.1931,39.2527,39.0144,39.213,2431829.0
2023-05-03 09:30:00,39.25,39.58,38.91,39.21,861866.0,38.9648,39.2924,38.6273,38.9251,861866.0
2023-05-03 10:00:00,39.19,39.34,39.0,39.03,1391446.0,38.9052,39.0541,38.7166,38.7464,1391446.0
2023-05-03 10:30:00,39.03,39.39,39.01,39.37,314527.0,38.7464,39.1038,38.7265,39.0839,314527.0
2023-05-03 11:00:00,39.38,39.5,39.31,39.4,463418.0,39.0938,39.213,39.0243,39.1137,463418.0
2023-05-03 11:30:00,39.39,39.48,39.17,39.46,287861.0,39.1038,39.1931,38.8854,39.1733,287861.0
2023-05-03 12:00:00,39.46,39.48,39.31,39.47,202085.0,39.1733,39.1931,39.0243,39.1832,202085.0
2023-05-03 12:30:00,39.46,39.53,39.35,39.52,175283.0,39.1733,39.2427,39.0641,39.2328,175283.0
2023-05-03 13:00:00,39.52,39.77,39.5,39.73,218801.0,39.2328,39.481,39.213,39.4413,218801.0
2023-05-03 13:30:00,39.73,39.95,39.7,39.85,391870.0,39.4413,39.6597,39.4115,39.5604,391870.0
2023-05-03 14:00:00,39.83,40.27,39.65,40.09,505559.0,39.5406,39.9774,39.3619,39.7987,505559.0
2023-05-03 14:30:00,40.1,40.32,39.7,40.1,659300.0,39.8086,40.027,39.4115,39.8086,659300.0
2023-05-03 15:00:00,40.11,40.18,39.6,39.67,711417.0,39.8185,39.888,39.3122,39.3817,711417.0
2023-05-03 15:30:00,39.66,39.7,39.44,39.52,1672542.0,39.3718,39.4115,39.1534,39.2328,1672542.0
2023-05-04 09:30:00,39.13,39.37,38.63,38.84,945556.0,38.8457,39.0839,38.3493,38.5578,945556.0
2023-05-04 10:00:00,38.83,39.17,38.78,38.96,691284.0,38.5478,38.8854,38.4982,38.6769,691284.0
2023-05-04 10:30:00,38.95,39.14,38.9,38.94,682290.0,38.667,38.8556,38.6173,38.657,682290.0
2023-05-04 11:00:00,38.95,39.29,38.92,39.16,549484.0,38.667,39.0045,38.6372,38.8754,549484.0
2023-05-04 11:30:00,39.16,39.31,39.13,39.27,275984.0,38.8754,39.0243,38.8457,38.9846,275984.0
2023-05-04 12:00:00,39.29,39.49,39.19,39.49,299627.0,39.0045,39.203,38.9052,39.203,299627.0
2023-05-04 12:30:00,39.49,39.5,39.15,39.2,267252.0,39.203,39.213,38.8655,38.9151,267252.0
2023-05-04 13:00:00,39.21,39.35,39.06,39.3,836078.0,38.9251,39.0641,38.7762,39.0144,836078.0
2023-05-04 13:30:00,39.31,39.64,39.31,39.53,374932.0,39.0243,39.3519,39.0243,39.2427,374932.0
2023-05-04 14:00:00,39.53,39.54,39.24,39.25,312768.0,39.2427,39.2527,38.9549,38.9648,312768.0
2023-05-04 14:30:00,39.24,39.53,39.17,39.45,490489.0,38.9549,39.2427,38.8854,39.1633,490489.0
2023-05-04 15:00:00,39.44,39.54,39.18,39.37,566752.0,39.1534,39.2527,38.8953,39.0839,566752.0
2023-05-04 15:30:00,39.36,39.45,39.21,39.34,1433814.0,39.074,39.1633,38.9251,39.0541,1433814.0
2023-05-05 09:30:00,39.69,40.06,39.49,39.95,848330.0,39.4016,39.7689,39.203,39.6597,848330.0
2023-05-05 10:00:00,39.95,40.43,39.95,40.23,1011405.0,39.6597,40.1362,39.6597,39.9377,1011405.0
2023-05-05 10:30:00,40.22,40.44,40.09,40.35,729028.0,39.9277,40.1461,39.7987,40.0568,729028.0
2023-05-05 11:00:00,40.36,40.48,40.2,40.45,721988.0,40.0667,40.1858,39.9079,40.1561,721988.0
2023-05-05 11:30:00,40.45,40.47,40.28,40.33,541905.0,40.1561,40.1759,39.9873,40.0369,541905.0
2023-05-05 12:00:00,40.33,40.44,40.27,40.39,353111.0,40.0369,40.1461,39.9774,40.0965,353111.0
2023-05-05 12:30:00,40.39,40.5,40.26,40.48,444938.0,40.0965,40.2057,39.9674,40.1858,444938.0
2023-05-05 13:00:00,40.47,40.49,40.34,40.37,256199.0,40.1759,40.1958,40.0469,40.0766,256199.0
2023-05-05 13:30:00,40.38,40.65,40.26,40.65,384404.0,40.0866,40.3546,39.9674,40.3546,384404.0
2023-05-05 14:00:00,40.65,40.81,40.57,40.76,516778.0,40.3546,40.5134,40.2752,40.4638,516778.0
2023-05-05 14:30:00,40.76,41.15,40.76,41.1,560784.0,40.4638,40.851,40.4638,40.8013,560784.0
2023-05-05 15:00:00,41.11,41.29,40.97,41.04,1238378.0,40.8113,40.99,40.6723,40.7418,1238378.0
2023-05-05 15:30:00,41.04,41.13,40.92,40.96,1742791.0,40.7418,40.8311,40.6226,40.6624,1742791.0
2023-05-08 09:30:00,40.85,41.07,40.47,40.68,1655373.0,40.5532,40.7716,40.1759,40.3844,1655373.0
2023-05-08 10:00:00,40.69,40.84,40.55,40.76,718409.0,40.3943,40.5432,40.2553,40.4638,718409.0
2023-05-08 10:30:00,40.76,40.87,40.6,40.87,304991.0,40.4638,40.573,40.305,40.573,304991.0
2023-05-08 11:00:00,40.87,41.09,40.85,40.98,381688.0,40.573,40.7914,40.5532,40.6822,381688.0
2023-05-08 11:30:00,40.99,41.19,40.93,41.1,283040.0,40.6921,40.8907,40.6326,40.8013,283040.0
2023-05-08 12:00:00,41.1,41.15,41.01,41.13,135023.0,40.8013,40.851,40.712,40.8311,135023.0
2023-05-08 12:30:00,41.13,41.17,41.04,41.09,272541.0,40.8311,40.8708,40.7418,40.7914,272541.0
2023-05-08 13:00:00,41.1,41.16,41.03,41.12,268999.0,40.8013,40.8609,40.7318,40.8212,268999.0
2023-05-08 13:30:00,41.12,41.18,41.08,41.13,247636.0,40.8212,40.8808,40.7815,40.8311,247636.0
2023-05-08 14:00:00,41.13,41.14,40.8,40.95,284311.0,40.8311,40.841,40.5035,40.6524,284311.0
2023-05-08 14:30:00,40.96,41.09,40.95,41.06,168441.0,40.6624,40.7914,40.6524,40.7616,168441.0
2023-05-08 15:00:00,41.06,41.12,41.01,41.05,239598.0,40.7616,40.8212,40.712,40.7517,239598.0
2023-05-08 15:30:00,41.04,41.06,40.92,41.03,640384.0,40.7418,40.7616,40.6226,40.7318,640384.0
2023-05-09 09:30:00,40.27,40.34,39.76,40.11,1490471.0,39.9774,40.0469,39.4711,39.8185,1490471.0
2023-05-09 10:00:00,40.11,40.19,39.86,39.98,716671.0,39.8185,39.898,39.5703,39.6895,716671.0
2023-05-09 10:30:00,39.98,40.08,39.9,40.04,677611.0,39.6895,39.7887,39.6101,39.749,677611.0
2023-05-09 11:00:00,40.03,40.2,39.93,40.0,430701.0,39.7391,39.9079,39.6398,39.7093,430701.0
2023-05-09 11:30:00,40.01,40.06,39.97,39.99,273771.0,39.7193,39.7689,39.6795,39.6994,273771.0
2023-05-09 12:00:00,39.98,40.11,39.96,39.98,264568.0,39.6895,39.8185,39.6696,39.6895,264568.0
2023-05-09 12:30:00,39.98,40.08,39.86,40.04,541457.0,39.6895,39.7887,39.5703,39.749,541457.0
2023-05-09 13:00:00,40.04,40.05,39.94,39.99,254882.0,39.749,39.759,39.6498,39.6994,254882.0
2023-05-09 13:30:00,39.99,40.1,39.94,40.09,235545.0,39.6994,39.8086,39.6498,39.7987,235545.0
2023-05-09 14:00:00,40.09,40.36,40.06,40.33,244446.0,39.7987,40.0667,39.7689,40.0369,244446.0
2023-05-09 14:30:00,40.33,40.37,40.14,40.16,241957.0,40.0369,40.0766,39.8483,39.8682,241957.0
2023-05-09 15:00:00,40.16,40.18,39.9,39.93,677545.0,39.8682,39.888,39.6101,39.6398,677545.0
2023-05-09 15:30:00,39.94,40.09,39.82,39.99,1803686.0,39.6498,39.7987,39.5306,39.6994,1803686.0
2023-05-10 09:30:00,40.57,40.71,40.27,40.41,1089518.0,40.2752,40.4142,39.9774,40.1164,1089518.0
2023-05-10 10:00:00,40.41,40.6,40.33,40.47,812167.0,40.1164,40.305,40.0369,40.1759,812167.0
2023-05-10 10:30:00,40.47,40.55,39.96,40.05,1248583.0,40.1759,40.2553,39.6696,39.759,1248583.0
2023-05-10 11:00:00,40.05,40.36,40.05,40.3,921397.0,39.759,40.0667,39.759,40.0072,921397.0
2023-05-10 11:30:00,40.3,40.64,40.26,40.53,428520.0,40.0072,40.3447,39.9674,40.2355,428520.0
2023-05-10 12:00:00,40.52,40.82,40.44,40.77,350538.0,40.2256,40.5234,40.1461,40.4737,350538.0
2023-05-10 12:30:00,40.78,40.9,40.5,40.58,290136.0,40.4837,40.6028,40.2057,40.2851,290136.0
2023-05-10 13:00:00,40.57,40.57,40.05,40.09,409547.0,40.2752,40.2752,39.759,39.7987,409547.0
2023-05-10 13:30:00,40.08,40.29,40.06,40.25,356353.0,39.7887,39.9972,39.7689,39.9575,356353.0
2023-05-10 14:00:00,40.25,40.46,40.24,40.32,274024.0,39.9575,40.166,39.9476,40.027,274024.0
2023-05-10 14:30:00,40.34,40.44,40.28,40.34,180495.0,40.0469,40.1461,39.9873,40.0469,180495.0
2023-05-10 15:00:00,40.34,40.64,40.29,40.56,475033.0,40.0469,40.3447,39.9972,40.2653,475033.0
2023-05-10 15:30:00,40.56,40.72,40.34,40.46,1214792.0,40.2653,40.4241,40.0469,40.166,1214792.0
2023-05-11 09:30:00,40.26,40.52,39.55,39.77,1663291.0,39.9674,40.2256,39.2626,39.481,1663291.0
2023-05-11 10:00:00,39.76,40.0,39.54,39.77,932784.0,39.4711,39.7093,39.2527,39.481,932784.0
2023-05-11 10:30:00,39.77,39.77,39.3,39.61,998063.0,39.481,39.481,39.0144,39.3222,998063.0
2023-05-11 11:00:00,39.61,39.7,39.35,39.5,952322.0,39.3222,39.4115,39.0641,39.213,952322.0
2023-05-11 11:30:00,39.5,39.6,39.45,39.57,314981.0,39.213,39.3122,39.1633,39.2825,314981.0
2023-05-11 12:00:00,39.57,39.78,39.46,39.69,463812.0,39.2825,39.4909,39.1733,39.4016,463812.0
2023-05-11 12:30:00,39.69,39.81,39.68,39.75,388766.0,39.4016,39.5207,39.3917,39.4611,388766.0
2023-05-11 13:00:00,39.75,39.88,39.68,39.7,326919.0,39.4611,39.5902,39.3917,39.4115,326919.0
2023-05-11 13:30:00,39.68,39.76,39.56,39.68,348244.0,39.3917,39.4711,39.2725,39.3917,348244.0
2023-05-11 14:00:00,39.68,39.7,39.5,39.65,452281.0,39.3917,39.4115,39.213,39.3619,452281.0
2023-05-11 14:30:00,39.65,40.01,39.59,39.96,540964.0,39.3619,39.7193,39.3023,39.6696,540964.0
2023-05-11 15:00:00,39.96,40.01,39.7,39.72,532316.0,39.6696,39.7193,39.4115,39.4314,532316.0
2023-05-11 15:30:00,39.71,39.87,39.62,39.74,1237071.0,39.4214,39.5803,39.3321,39.4512,1237071.0
2023-05-12 09:30:00,39.92,39.96,39.51,39.72,424588.0,39.6299,39.6696,39.2229,39.4314,424588.0
2023-05-12 10:00:00,39.71,39.74,39.38,39.52,397143.0,39.4214,39.4512,39.0938,39.2328,397143.0
2023-05-12 10:30:00,39.52,39.59,39.44,39.52,362375.0,39.2328,39.3023,39.1534,39.2328,362375.0
2023-05-12 11:00:00,39.52,39.72,39.51,39.54,258919.0,39.2328,39.4314,39.2229,39.2527,258919.0
2023-05-12 11:30:00,39.54,39.64,39.45,39.58,216919.0,39.2527,39.3519,39.1633,39.2924,216919.0
2023-05-12 12:00:00,39.57,39.61,39.24,39.27,348586.0,39.2825,39.3222,38.9549,38.9846,348586.0
2023-05-12 12:30:00,39.26,39.46,39.23,39.43,537965.0,38.9747,39.1733,38.9449,39.1435,537965.0
2023-05-12 13:00:00,39.42,39.54,39.41,39.45,306633.0,39.1335,39.2527,39.1236,39.1633,306633.0
2023-05-12 13:30:00,39.45,39.7,39.45,39.48,624347.0,39.1633,39.4115,39.1633,39.1931,624347.0
2023-05-12 14:00:00,39.48,39.61,39.44,39.48,839038.0,39.1931,39.3222,39.1534,39.1931,839038.0
2023-05-12 14:30:00,39.48,39.77,39.39,39.75,439443.0,39.1931,39.481,39.1038,39.4611,439443.0
2023-05-12 15:00:00,39.75,40.04,39.74,40.04,408618.0,39.4611,39.749,39.4512,39.749,408618.0
2023-05-12 15:30:00,40.04,40.13,39.99,40.12,885670.0,39.749,39.8384,39.6994,39.8285,885670.0
2023-05-15 09:30:00,40.33,40.58,40.19,40.42,696511.0,40.0369,40.2851,39.898,40.1263,696511.0
2023-05-15 10:00:00,40.43,40.54,40.35,40.48,237154.0,40.1362,40.2454,40.0568,40.1858,237154.0
2023-05-15 10:30:00,40.48,40.8,40.43,40.72,368973.0,40.1858,40.5035,40.1362,40.4241,368973.0
2023-05-15 11:00:00,40.72,41.25,40.71,41.22,363848.0,40.4241,40.9502,40.4142,40.9205,363848.0
2023-05-15 11:30:00,41.21,41.6,41.17,41.58,344237.0,40.9105,41.2977,40.8708,41.2778,344237.0
2023-05-15 12:00:00,41.59,41.84,41.49,41.64,574757.0,41.2878,41.536,41.1885,41.3374,574757.0
2023-05-15 12:30:00,41.64,41.93,41.58,41.93,336119.0,41.3374,41.6253,41.2778,41.6253,336119.0
2023-05-15 13:00:00,41.93,42.04,41.78,41.79,363476.0,41.6253,41.7345,41.4764,41.4863,363476.0
2023-05-15 13:30:00,41.78,41.84,41.63,41.8,258923.0,41.4764,41.536,41.3275,41.4963,258923.0
2023-05-15 14:00:00,41.8,41.83,41.73,41.79,213046.0,41.4963,41.526,41.4268,41.4863,213046.0
2023-05-15 14:30:00,41.79,41.87,41.58,41.63,447088.0,41.4863,41.5657,41.2778,41.3275,447088.0
2023-05-15 15:00:00,41.63,41.74,41.56,41.69,447254.0,41.3275,41.4367,41.258,41.3871,447254.0
2023-05-15 15:30:00,41.69,42.08,41.65,42.08,1464560.0,41.3871,41.7742,41.3473,41.7742,1464560.0
2023-05-16 09:30:00,41.81,42.32,41.72,41.99,995334.0,41.5062,42.0125,41.4168,41.6849,995334.0
2023-05-16 10:00:00,42.0,42.01,41.68,41.93,487185.0,41.6948,41.7047,41.3771,41.6253,487185.0
2023-05-16 10:30:00,41.93,42.17,41.92,42.06,288868.0,41.6253,41.8636,41.6154,41.7544,288868.0
2023-05-16 11:00:00,42.06,42.26,42.06,42.23,280816.0,41.7544,41.9529,41.7544,41.9231,280816.0
2023-05-16 11:30:00,42.23,42.32,42.05,42.2,820331.0,41.9231,42.0125,41.7444,41.8933,820331.0
2023-05-16 12:00:00,42.2,42.2,41.95,42.04,370457.0,41.8933,41.8933,41.6452,41.7345,370457.0
2023-05-16 12:30:00,42.04,42.05,41.86,41.96,338377.0,41.7345,41.7444,41.5558,41.6551,338377.0
2023-05-16 13:00:00,41.97,41.98,41.75,41.75,173317.0,41.665,41.6749,41.4466,41.4466,173317.0
2023-05-16 13:30:00,41.75,41.9,41.7,41.9,233399.0,41.4466,41.5955,41.397,41.5955,233399.0
2023-05-16 14:00:00,41.9,42.0,41.71,42.0,269600.0,41.5955,41.6948,41.4069,41.6948,269600.0
2023-05-16 14:30:00,42.0,42.02,41.8,41.99,228988.0,41.6948,41.7147,41.4963,41.6849,228988.0
2023-05-16 15:00:00,41.98,42.01,41.73,41.91,309292.0,41.6749,41.7047,41.4268,41.6055,309292.0
2023-05-16 15:30:00,41.9,41.93,41.57,41.68,1262144.0,41.5955,41.6253,41.2679,41.3771,1262144.0
2023-05-17 09:30:00,42.3,42.49,42.03,42.12,445136.0,41.9926,42.1812,41.7246,41.8139,445136.0
2023-05-17 10:00:00,42.11,42.66,42.08,42.6,454099.0,41.804,42.35,41.7742,42.2904,454099.0
2023-05-17 10:30:00,42.6,42.76,42.56,42.71,272528.0,42.2904,42.4493,42.2507,42.3996,272528.0
2023-05-17 11:00:00,42.71,43.03,42.71,43.02,377888.0,42.3996,42.7173,42.3996,42.7074,377888.0
2023-05-17 11:30:00,43.02,43.24,42.92,43.22,555353.0,42.7074,42.9258,42.6081,42.9059,555353.0
2023-05-17 12:00:00,43.21,43.26,43.06,43.23,425096.0,42.896,42.9456,42.7471,42.9159,425096.0
2023-05-17 12:30:00,43.22,43.66,43.22,43.62,443498.0,42.9059,43.3427,42.9059,43.303,443498.0
2023-05-17 13:00:00,43.62,43.77,43.56,43.75,588021.0,43.303,43.4519,43.2435,43.4321,588021.0
2023-05-17 13:30:00,43.75,43.86,43.69,43.79,448820.0,43.4321,43.5413,43.3725,43.4718,448820.0
2023-05-17 14:00:00,43.8,43.91,43.74,43.86,551467.0,43.4817,43.5909,43.4222,43.5413,551467.0
2023-05-17 14:30:00,43.85,43.91,43.57,43.57,1150743.0,43.5314,43.5909,43.2534,43.2534,1150743.0
2023-05-17 15:00:00,43.57,43.84,43.53,43.7,585965.0,43.2534,43.5214,43.2137,43.3824,585965.0
2023-05-17 15:30:00,43.7,43.82,43.54,43.59,1884809.0,43.3824,43.5016,43.2236,43.2732,1884809.0
2023-05-18 09:30:00,43.6,44.3,43.51,44.2,1277562.0,43.2832,43.9781,43.1938,43.8788,1277562.0
2023-05-18 10:00:00,44.2,44.58,44.13,44.39,943164.0,43.8788,44.256,43.8093,44.0674,943164.0
2023-05-18 10:30:00,44.4,44.49,44.08,44.48,705453.0,44.0774,44.1667,43.7597,44.1568,705453.0
2023-05-18 11:00:00,44.48,44.84,44.48,44.77,469032.0,44.1568,44.5142,44.1568,44.4447,469032.0
2023-05-18 11:30:00,44.77,44.92,44.68,44.74,494927.0,44.4447,44.5936,44.3553,44.4149,494927.0
2023-05-18 12:00:00,44.74,44.81,44.35,44.4,561066.0,44.4149,44.4844,44.0277,44.0774,561066.0
2023-05-18 12:30:00,44.38,44.71,44.35,44.62,262562.0,44.0575,44.3851,44.0277,44.2958,262562.0
2023-05-18 13:00:00,44.62,44.69,44.5,44.54,329095.0,44.2958,44.3653,44.1766,44.2163,329095.0
2023-05-18 13:30:00,44.54,44.66,44.42,44.48,276327.0,44.2163,44.3355,44.0972,44.1568,276327.0
2023-05-18 14:00:00,44.48,44.63,44.45,44.61,261379.0,44.1568,44.3057,44.127,44.2858,261379.0
2023-05-18 14:30:00,44.62,44.94,44.61,44.94,395291.0,44.2958,44.6134,44.2858,44.6134,395291.0
2023-05-18 15:00:00,44.94,45.06,44.84,45.05,904934.0,44.6134,44.7326,44.5142,44.7226,904934.0
2023-05-18 15:30:00,45.05,45.07,44.53,44.75,2783593.0,44.7226,44.7425,44.2064,44.4248,2783593.0
2023-05-19 09:30:00,44.93,45.19,44.73,45.08,769829.0,44.6035,44.8616,44.405,44.7524,769829.0
2023-05-19 10:00:00,45.08,45.34,44.82,45.11,987035.0,44.7524,45.0105,44.4943,44.7822,987035.0
2023-05-19 10:30:00,45.12,45.16,44.91,45.05,678717.0,44.7921,44.8318,44.5837,44.7226,678717.0
2023-05-19 11:00:00,45.05,45.2,44.96,44.99,564727.0,44.7226,44.8715,44.6333,44.6631,564727.0
2023-05-19 11:30:00,44.98,45.05,44.7,45.0,743561.0,44.6531,44.7226,44.3752,44.673,743561.0
2023-05-19 12:00:00,44.99,45.24,44.91,45.15,314548.0,44.6631,44.9113,44.5837,44.8219,314548.0
2023-05-19 12:30:00,45.16,45.21,44.96,45.13,482284.0,44.8318,44.8815,44.6333,44.8021,482284.0
2023-05-19 13:00:00,45.13,45.27,45.04,45.08,344531.0,44.8021,44.941,44.7127,44.7524,344531.0
2023-05-19 13:30:00,45.09,45.18,45.02,45.11,346354.0,44.7623,44.8517,44.6929,44.7822,346354.0
2023-05-19 14:00:00,45.12,45.32,45.0,45.21,461258.0,44.7921,44.9907,44.673,44.8815,461258.0
2023-05-19 14:30:00,45.22,45.43,45.16,45.43,340591.0,44.8914,45.0999,44.8318,45.0999,340591.0
2023-05-19 15:00:00,45.43,45.51,45.35,45.36,432381.0,45.0999,45.1793,45.0205,45.0304,432381.0
2023-05-19 15:30:00,45.36,45.51,45.26,45.47,1485162.0,45.0304,45.1793,44.9311,45.1396,1485162.0
2023-05-22 09:30:00,45.02,45.93,45.01,45.8,881488.0,44.6929,45.5962,44.6829,45.4672,881488.0
2023-05-22 10:00:00,45.8,46.02,45.49,45.87,508209.0,45.4672,45.6856,45.1594,45.5367,508209.0
2023-05-22 10:30:00,45.87,46.11,45.82,45.98,491731.0,45.5367,45.7749,45.487,45.6459,491731.0
2023-05-22 11:00:00,45.98,46.1,45.88,45.97,524437.0,45.6459,45.765,45.5466,45.6359,524437.0
2023-05-22 11:30:00,45.97,46.09,45.9,46.04,342341.0,45.6359,45.7551,45.5665,45.7054,342341.0
2023-05-22 12:00:00,46.05,46.14,45.98,46.02,318000.0,45.7154,45.8047,45.6459,45.6856,318000.0
2023-05-22 12:30:00,46.01,46.05,45.83,45.98,272013.0,45.6757,45.7154,45.497,45.6459,272013.0
2023-05-22 13:00:00,45.98,46.05,45.79,45.99,314139.0,45.6459,45.7154,45.4573,45.6558,314139.0
2023-05-22 13:30:00,46.0,46.2,45.97,46.16,401240.0,45.6657,45.8643,45.6359,45.8246,401240.0
2023-05-22 14:00:00,46.16,46.39,46.16,46.37,401838.0,45.8246,46.0529,45.8246,46.033,401838.0
2023-05-22 14:30:00,46.37,46.64,46.33,46.43,496870.0,46.033,46.3011,45.9933,46.0926,496870.0
2023-05-22 15:00:00,46.43,46.52,46.3,46.39,578723.0,46.0926,46.182,45.9636,46.0529,578723.0
2023-05-22 15:30:00,46.39,46.51,46.22,46.46,1375026.0,46.0529,46.172,45.8841,46.1224,1375026.0
2023-05-23 09:30:00,45.73,47.28,45.73,47.08,1086290.0,45.3977,46.9364,45.3977,46.7379,1086290.0
2023-05-23 10:00:00,47.08,47.3,47.02,47.21,696520.0,46.7379,46.9563,46.6783,46.8669,696520.0
2023-05-23 10:30:00,47.22,47.22,46.83,46.97,621511.0,46.8769,46.8769,46.4897,46.6287,621511.0
2023-05-23 11:00:00,46.97,47.1,46.85,46.97,716278.0,46.6287,46.7577,46.5096,46.6287,716278.0
2023-05-23 11:30:00,46.97,47.01,46.71,46.91,776545.0,46.6287,46.6684,46.3706,46.5691,776545.0
2023-05-23 12:00:00,46.91,46.95,46.58,46.82,534713.0,46.5691,46.6088,46.2415,46.4798,534713.0
2023-05-23 12:30:00,46.83,46.83,46.44,46.55,667255.0,46.4897,46.4897,46.1025,46.2117,667255.0
2023-05-23 13:00:00,46.56,46.85,46.55,46.72,327785.0,46.2217,46.5096,46.2117,46.3805,327785.0
2023-05-23 13:30:00,46.71,46.78,46.63,46.7,299786.0,46.3706,46.4401,46.2912,46.3606,299786.0
2023-05-23 14:00:00,46.71,46.85,46.38,46.4,750372.0,46.3706,46.5096,46.043,46.0628,750372.0
2023-05-23 14:30:00,46.4,46.6,46.26,46.55,575055.0,46.0628,46.2614,45.9238,46.2117,575055.0
2023-05-23 15:00:00,46.54,46.79,46.53,46.79,458524.0,46.2018,46.45,46.1919,46.45,458524.0
2023-05-23 15:30:00,46.79,46.81,46.52,46.62,1737118.0,46.45,46.4698,46.182,46.2812,1737118.0
2023-05-24 09:30:00,45.47,46.04,45.35,45.8,1456439.0,45.1396,45.7054,45.0205,45.4672,1456439.0
2023-05-24 10:00:00,45.78,45.9,45.02,45.12,1179760.0,45.4473,45.5665,44.6929,44.7921,1179760.0
2023-05-24 10:30:00,45.11,45.41,45.0,45.26,702642.0,44.7822,45.08,44.673,44.9311,702642.0
2023-05-24 11:00:00,45.26,45.43,45.01,45.26,474778.0,44.9311,45.0999,44.6829,44.9311,474778.0
2023-05-24 11:30:00,45.27,45.39,45.01,45.28,667445.0,44.941,45.0602,44.6829,44.951,667445.0
2023-05-24 12:00:00,45.28,45.54,45.17,45.51,324889.0,44.951,45.2091,44.8418,45.1793,324889.0
2023-05-24 12:30:00,45.51,45.58,45.32,45.37,367565.0,45.1793,45.2488,44.9907,45.0403,367565.0
2023-05-24 13:00:00,45.37,45.54,45.23,45.41,281277.0,45.0403,45.2091,44.9013,45.08,281277.0
2023-05-24 13:30:00,45.41,45.59,45.36,45.59,303729.0,45.08,45.2587,45.0304,45.2587,303729.0
2023-05-24 14:00:00,45.59,45.73,45.5,45.62,350263.0,45.2587,45.3977,45.1694,45.2885,350263.0
2023-05-24 14:30:00,45.62,45.72,45.49,45.57,304504.0,45.2885,45.3878,45.1594,45.2389,304504.0
2023-05-24 15:00:00,45.57,45.98,45.5,45.92,684829.0,45.2389,45.6459,45.1694,45.5863,684829.0
2023-05-24 15:30:00,45.91,46.08,45.76,45.96,1886771.0,45.5764,45.7451,45.4275,45.626,1886771.0
2023-05-25 09:30:00,49.03,49.05,46.78,46.97,4874791.0,48.6737,48.6936,46.4401,46.6287,4874791.0
2023-05-25 10:00:00,46.97,47.42,46.7,47.17,1973487.0,46.6287,47.0754,46.3606,46.8272,1973487.0
2023-05-25 10:30:00,47.18,47.35,46.86,47.19,1188378.0,46.8372,47.0059,46.5195,46.8471,1188378.0
2023-05-25 11:00:00,47.2,47.4,47.08,47.17,1313771.0,46.857,47.0556,46.7379,46.8272,1313771.0
2023-05-25 11:30:00,47.18,47.44,46.93,47.44,895586.0,46.8372,47.0953,46.589,47.0953,895586.0
2023-05-25 12:00:00,47.46,47.94,47.36,47.94,1022491.0,47.1151,47.5916,47.0158,47.5916,1022491.0
2023-05-25 12:30:00,47.94,48.48,47.85,48.46,1279831.0,47.5916,48.1277,47.5023,48.1079,1279831.0
2023-05-25 13:00:00,48.46,48.5,48.21,48.32,1040310.0,48.1079,48.1476,47.8597,47.9689,1040310.0
2023-05-25 13:30:00,48.32,48.49,48.19,48.32,1096686.0,47.9689,48.1376,47.8398,47.9689,1096686.0
2023-05-25 14:00:00,48.32,48.88,48.31,48.6,927421.0,47.9689,48.5248,47.9589,48.2468,927421.0
2023-05-25 14:30:00,48.6,48.65,48.09,48.37,1148474.0,48.2468,48.2965,47.7405,48.0185,1148474.0
2023-05-25 15:00:00,48.37,49.05,48.32,48.98,2111254.0,48.0185,48.6936,47.9689,48.6241,2111254.0
2023-05-25 15:30:00,48.98,49.73,48.91,49.44,4923474.0,48.6241,49.3686,48.5546,49.0807,4923474.0
2023-05-26 09:30:00,58.66,62.41,58.57,61.47,17971122.0,58.2337,61.9565,58.1444,61.0233,17971122.0
2023-05-26 10:00:00,61.5,62.98,61.37,62.54,8589113.0,61.0531,62.5223,60.924,62.0855,8589113.0
2023-05-26 10:30:00,62.54,63.42,62.06,63.22,6841034.0,62.0855,62.9591,61.609,62.7606,6841034.0
2023-05-26 11:00:00,63.22,63.28,61.78,62.22,5892821.0,62.7606,62.8202,61.3311,61.7679,5892821.0
2023-05-26 11:30:00,62.22,62.99,62.21,62.74,3981083.0,61.7679,62.5323,61.7579,62.2841,3981083.0
2023-05-26 12:00:00,62.74,63.8,62.55,63.66,3856919.0,62.2841,63.3364,62.0955,63.1974,3856919.0
2023-05-26 12:30:00,63.66,64.37,63.41,63.52,3873791.0,63.1974,63.9022,62.9492,63.0584,3873791.0
2023-05-26 13:00:00,63.53,63.99,63.21,63.81,3161794.0,63.0683,63.525,62.7507,63.3463,3161794.0
2023-05-26 13:30:00,63.81,64.35,63.67,64.35,2147434.0,63.3463,63.8824,63.2073,63.8824,2147434.0
2023-05-26 14:00:00,64.36,64.8,63.96,64.69,3303889.0,63.8923,64.3291,63.4952,64.2199,3303889.0
2023-05-26 14:30:00,64.69,64.88,63.94,64.85,3582142.0,64.2199,64.4085,63.4754,64.3788,3582142.0
2023-05-26 15:00:00,64.85,65.33,64.72,64.8,3980241.0,64.3788,64.8553,64.2497,64.3291,3980241.0
2023-05-26 15:30:00,64.8,65.72,64.56,65.65,7621279.0,64.3291,65.2424,64.0909,65.1729,7621279.0
2023-05-30 09:30:00,67.49,67.99,62.15,62.28,10616298.0,66.9996,67.4959,61.6984,61.8274,10616298.0
2023-05-30 10:00:00,62.28,62.86,61.42,61.49,5401118.0,61.8274,62.4032,60.9737,61.0432,5401118.0
2023-05-30 10:30:00,61.46,63.76,61.31,63.66,3964467.0,61.0134,63.2967,60.8645,63.1974,3964467.0
2023-05-30 11:00:00,63.68,64.12,63.25,63.75,2900635.0,63.2173,63.6541,62.7904,63.2867,2900635.0
2023-05-30 11:30:00,63.74,64.22,63.35,64.18,2123589.0,63.2768,63.7533,62.8897,63.7136,2123589.0
2023-05-30 12:00:00,64.2,64.33,63.83,63.96,2451534.0,63.7335,63.8625,63.3662,63.4952,2451534.0
2023-05-30 12:30:00,63.95,64.47,63.91,64.23,1377610.0,63.4853,64.0015,63.4456,63.7633,1377610.0
2023-05-30 13:00:00,64.23,64.24,63.29,63.58,1229687.0,63.7633,63.7732,62.8301,63.118,1229687.0
2023-05-30 13:30:00,63.58,63.62,62.37,62.56,1797513.0,63.118,63.1577,61.9168,62.1054,1797513.0
2023-05-30 14:00:00,62.56,62.67,62.14,62.46,1724589.0,62.1054,62.2146,61.6884,62.0061,1724589.0
2023-05-30 14:30:00,62.46,63.2,62.42,62.99,1793691.0,62.0061,62.7407,61.9664,62.5323,1793691.0
2023-05-30 15:00:00,62.99,63.82,62.97,63.74,2046340.0,62.5323,63.3562,62.5124,63.2768,2046340.0
2023-05-30 15:30:00,63.74,63.98,63.21,63.45,3590983.0,63.2768,63.5151,62.7507,62.9889,3590983.0
2023-05-31 09:30:00,61.8,63.1,61.69,61.84,3677160.0,61.3509,62.6415,61.2417,61.3906,3677160.0
2023-05-31 10:00:00,61.85,61.85,60.46,60.55,2301040.0,61.4006,61.4006,60.0207,60.11,2301040.0
2023-05-31 10:30:00,60.55,61.0,60.48,60.57,1718057.0,60.11,60.5567,60.0405,60.1299,1718057.0
2023-05-31 11:00:00,60.57,60.59,59.85,59.99,1651569.0,60.1299,60.1497,59.4151,59.5541,1651569.0
2023-05-31 11:30:00,60.0,60.21,59.57,59.73,1383049.0,59.564,59.7725,59.1371,59.296,1383049.0
2023-05-31 12:00:00,59.73,59.98,59.3,59.41,1311929.0,59.296,59.5441,58.8691,58.9783,1311929.0
2023-05-31 12:30:00,59.41,59.85,59.33,59.47,1034215.0,58.9783,59.4151,58.8989,59.0378,1034215.0
2023-05-31 13:00:00,59.47,59.62,59.15,59.5,1273681.0,59.0378,59.1868,58.7202,59.0676,1273681.0
2023-05-31 13:30:00,59.51,60.31,59.41,59.57,1697932.0,59.0776,59.8717,58.9783,59.1371,1697932.0
2023-05-31 14:00:00,59.58,59.59,59.12,59.29,1236078.0,59.147,59.157,58.6904,58.8592,1236078.0
2023-05-31 14:30:00,59.29,59.3,58.92,59.11,1219547.0,58.8592,58.8691,58.4918,58.6805,1219547.0
2023-05-31 15:00:00,59.11,59.2,58.75,59.19,1376432.0,58.6805,58.7698,58.3231,58.7599,1376432.0
2023-05-31 15:30:00,59.2,59.27,58.33,58.53,5279458.0,58.7698,58.8393,57.9061,58.1047,5279458.0
2023-06-01 09:30:00,59.38,60.88,58.61,60.44,3255886.0,58.9485,60.4376,58.1841,60.0008,3255886.0
2023-06-01 10:00:00,60.47,61.13,60.16,60.3,2485413.0,60.0306,60.6858,59.7228,59.8618,2485413.0
2023-06-01 10:30:00,60.31,60.94,60.03,60.33,1282899.0,59.8717,60.4972,59.5938,59.8916,1282899.0
2023-06-01 11:00:00,60.33,61.0,60.29,60.89,754075.0,59.8916,60.5567,59.8519,60.4475,754075.0
2023-06-01 11:30:00,60.9,61.22,60.82,61.11,964381.0,60.4575,60.7751,60.378,60.6659,964381.0
2023-06-01 12:00:00,61.12,61.82,61.12,61.55,1272430.0,60.6759,61.3708,60.6759,61.1027,1272430.0
2023-06-01 12:30:00,61.57,61.57,61.13,61.41,521303.0,61.1226,61.1226,60.6858,60.9638,521303.0
2023-06-01 13:00:00,61.41,61.85,61.3,61.49,724668.0,60.9638,61.4006,60.8545,61.0432,724668.0
2023-06-01 13:30:00,61.5,61.79,61.44,61.73,580990.0,61.0531,61.341,60.9935,61.2814,580990.0
2023-06-01 14:00:00,61.74,61.98,61.49,61.65,666804.0,61.2914,61.5296,61.0432,61.202,666804.0
2023-06-01 14:30:00,61.64,61.76,61.47,61.61,666896.0,61.1921,61.3112,61.0233,61.1623,666896.0
2023-06-01 15:00:00,61.61,62.1,61.53,61.55,1052001.0,61.1623,61.6487,61.0829,61.1027,1052001.0
2023-06-01 15:30:00,61.54,61.62,60.97,61.1,3071209.0,61.0928,61.1722,60.5269,60.656,3071209.0
2023-06-02 09:30:00,62.24,62.48,59.24,59.47,2998828.0,61.7877,62.026,58.8095,59.0378,2998828.0
2023-06-02 10:00:00,59.48,59.8,59.13,59.32,1918696.0,59.0478,59.3654,58.7003,58.8889,1918696.0
2023-06-02 10:30:00,59.33,60.01,59.27,59.94,1483913.0,58.8989,59.5739,58.8393,59.5044,1483913.0
2023-06-02 11:00:00,59.95,60.18,59.51,59.91,796394.0,59.5144,59.7427,59.0776,59.4747,796394.0
2023-06-02 11:30:00,59.9,60.04,59.46,59.67,633291.0,59.4647,59.6037,59.0279,59.2364,633291.0
2023-06-02 12:00:00,59.68,59.95,59.47,59.92,603199.0,59.2463,59.5144,59.0378,59.4846,603199.0
2023-06-02 12:30:00,59.92,60.25,59.72,59.74,532458.0,59.4846,59.8122,59.286,59.3059,532458.0
2023-06-02 13:00:00,59.74,60.03,59.63,59.87,541036.0,59.3059,59.5938,59.1967,59.4349,541036.0
2023-06-02 13:30:00,59.87,59.97,59.58,59.82,394960.0,59.4349,59.5342,59.147,59.3853,394960.0
2023-06-02 14:00:00,59.82,59.93,59.57,59.73,405865.0,59.3853,59.4945,59.1371,59.296,405865.0
2023-06-02 14:30:00,59.73,59.75,59.46,59.51,453124.0,59.296,59.3158,59.0279,59.0776,453124.0
2023-06-02 15:00:00,59.52,59.69,59.42,59.5,523158.0,59.0875,59.2562,58.9882,59.0676,523158.0
2023-06-02 15:30:00,59.48,60.23,59.47,60.19,1661578.0,59.0478,59.7923,59.0378,59.7526,1661578.0
2023-06-05 09:30:00,59.71,59.71,57.96,58.16,1525751.0,59.2761,59.2761,57.5388,57.7374,1525751.0
2023-06-05 10:00:00,58.16,58.37,57.25,57.83,2584885.0,57.7374,57.9458,56.834,57.4098,2584885.0
2023-06-05 10:30:00,57.83,58.26,57.72,58.16,1246628.0,57.4098,57.8366,57.3006,57.7374,1246628.0
2023-06-05 11:00:00,58.19,58.3,57.9,57.99,946222.0,57.7671,57.8763,57.4793,57.5686,946222.0
2023-06-05 11:30:00,57.98,58.21,57.82,58.02,786998.0,57.5587,57.787,57.3998,57.5984,786998.0
2023-06-05 12:00:00,58.01,58.2,57.77,58.19,465806.0,57.5885,57.7771,57.3502,57.7671,465806.0
2023-06-05 12:30:00,58.19,58.28,57.93,58.05,508664.0,57.7671,57.8565,57.509,57.6282,508664.0
2023-06-05 13:00:00,58.04,58.22,57.98,58.11,433933.0,57.6182,57.7969,57.5587,57.6877,433933.0
2023-06-05 13:30:00,58.11,58.21,57.85,58.01,328997.0,57.6877,57.787,57.4296,57.5885,328997.0
2023-06-05 14:00:00,58.01,58.12,57.65,57.8,574884.0,57.5885,57.6977,57.2311,57.38,574884.0
2023-06-05 14:30:00,57.81,57.92,57.47,57.85,595745.0,57.3899,57.4991,57.0524,57.4296,595745.0
2023-06-05 15:00:00,57.86,58.09,57.66,57.98,566233.0,57.4395,57.6679,57.241,57.5587,566233.0
2023-06-05 15:30:00,57.98,58.11,57.8,58.06,1786096.0,57.5587,57.6877,57.38,57.6381,1786096.0
2023-06-06 09:30:00,58.1,59.67,58.04,59.1,2763859.0,57.6778,59.2364,57.6182,58.6705,2763859.0
2023-06-06 10:00:00,59.11,59.15,58.26,58.6,1176325.0,58.6805,58.7202,57.8366,58.1742,1176325.0
2023-06-06 10:30:00,58.59,59.78,58.55,59.75,919774.0,58.1642,59.3456,58.1245,59.3158,919774.0
2023-06-06 11:00:00,59.74,60.31,59.66,59.78,1870129.0,59.3059,59.8717,59.2265,59.3456,1870129.0
2023-06-06 11:30:00,59.79,60.15,59.61,60.13,661889.0,59.3555,59.7129,59.1768,59.6931,661889.0
2023-06-06 12:00:00,60.13,60.21,59.66,59.77,856707.0,59.6931,59.7725,59.2265,59.3357,856707.0
2023-06-06 12:30:00,59.77,59.81,58.97,58.98,683976.0,59.3357,59.3754,58.5415,58.5514,683976.0
2023-06-06 13:00:00,58.96,59.09,58.73,59.02,572720.0,58.5316,58.6606,58.3032,58.5911,572720.0
2023-06-06 13:30:00,59.02,59.17,58.74,58.85,569184.0,58.5911,58.74,58.3132,58.4224,569184.0
2023-06-06 14:00:00,58.86,59.16,58.84,59.1,368033.0,58.4323,58.7301,58.4124,58.6705,368033.0
2023-06-06 14:30:00,59.11,59.17,58.98,59.1,301725.0,58.6805,58.74,58.5514,58.6705,301725.0
2023-06-06 15:00:00,59.1,59.23,59.04,59.08,461831.0,58.6705,58.7996,58.611,58.6507,461831.0
2023-06-06 15:30:00,59.08,59.17,58.81,59.14,1473255.0,58.6507,58.74,58.3826,58.7102,1473255.0
2023-06-07 09:30:00,62.26,63.64,60.7,61.29,5239744.0,61.8076,63.1775,60.2589,60.8446,5239744.0
2023-06-07 10:00:00,61.28,61.78,60.4,60.78,2191522.0,60.8347,61.3311,59.9611,60.3383,2191522.0
2023-06-07 10:30:00,60.77,60.91,59.82,60.13,1632057.0,60.3284,60.4674,59.3853,59.6931,1632057.0
2023-06-07 11:00:00,60.14,60.64,60.03,60.5,1083897.0,59.703,60.1993,59.5938,60.0604,1083897.0
2023-06-07 11:30:00,60.5,60.79,60.06,60.13,1024693.0,60.0604,60.3483,59.6236,59.6931,1024693.0
2023-06-07 12:00:00,60.13,60.31,59.48,59.54,914310.0,59.6931,59.8717,59.0478,59.1073,914310.0
2023-06-07 12:30:00,59.57,59.88,59.45,59.46,735390.0,59.1371,59.4449,59.018,59.0279,735390.0
2023-06-07 13:00:00,59.47,59.65,59.28,59.51,788995.0,59.0378,59.2165,58.8492,59.0776,788995.0
2023-06-07 13:30:00,59.51,59.63,59.1,59.52,1061414.0,59.0776,59.1967,58.6705,59.0875,1061414.0
2023-06-07 14:00:00,59.52,59.95,59.52,59.9,728177.0,59.0875,59.5144,59.0875,59.4647,728177.0
2023-06-07 14:30:00,59.9,59.94,59.29,59.64,526033.0,59.4647,59.5044,58.8592,59.2066,526033.0
2023-06-07 15:00:00,59.65,59.77,59.36,59.73,547697.0,59.2165,59.3357,58.9286,59.296,547697.0
2023-06-07 15:30:00,59.72,59.8,59.13,59.35,1747772.0,59.286,59.3654,58.7003,58.9187,1747772.0
2023-06-08 09:30:00,59.21,59.72,58.36,58.76,1533087.0,58.7797,59.286,57.9359,58.333,1533087.0
2023-06-08 10:00:00,58.77,59.03,58.47,58.94,809834.0,58.3429,58.601,58.0451,58.5117,809834.0
2023-06-08 10:30:00,58.95,59.37,58.88,59.09,881003.0,58.5216,58.9386,58.4521,58.6606,881003.0
2023-06-08 11:00:00,59.1,59.76,59.07,59.74,914824.0,58.6705,59.3257,58.6408,59.3059,914824.0
2023-06-08 11:30:00,59.73,60.14,59.59,60.05,700113.0,59.296,59.703,59.157,59.6136,700113.0
2023-06-08 12:00:00,60.05,60.31,59.87,60.3,513271.0,59.6136,59.8717,59.4349,59.8618,513271.0
2023-06-08 12:30:00,60.29,60.36,59.83,60.11,510668.0,59.8519,59.9214,59.3952,59.6732,510668.0
2023-06-08 13:00:00,60.11,60.15,59.66,59.87,385480.0,59.6732,59.7129,59.2265,59.4349,385480.0
2023-06-08 13:30:00,59.86,59.95,59.25,59.66,364318.0,59.425,59.5144,58.8194,59.2265,364318.0
2023-06-08 14:00:00,59.66,59.8,59.52,59.8,332385.0,59.2265,59.3654,59.0875,59.3654,332385.0
2023-06-08 14:30:00,59.8,59.96,59.76,59.9,335217.0,59.3654,59.5243,59.3257,59.4647,335217.0
2023-06-08 15:00:00,59.91,60.11,59.8,59.94,412363.0,59.4747,59.6732,59.3654,59.5044,412363.0
2023-06-08 15:30:00,59.94,59.95,59.68,59.71,1140256.0,59.5044,59.5144,59.2463,59.2761,1140256.0
2023-06-09 09:30:00,60.86,62.03,60.74,61.46,2803637.0,60.4177,61.5792,60.2986,61.0134,2803637.0
2023-06-09 10:00:00,61.47,61.51,60.72,60.78,1227591.0,61.0233,61.063,60.2788,60.3383,1227591.0
2023-06-09 10:30:00,60.79,61.14,59.92,60.23,1031881.0,60.3483,60.6957,59.4846,59.7923,1031881.0
2023-06-09 11:00:00,60.23,60.74,60.03,60.05,925390.0,59.7923,60.2986,59.5938,59.6136,925390.0
2023-06-09 11:30:00,60.04,60.36,59.91,59.92,660355.0,59.6037,59.9214,59.4747,59.4846,660355.0
2023-06-09 12:00:00,59.92,60.03,59.69,59.8,479245.0,59.4846,59.5938,59.2562,59.3654,479245.0
2023-06-09 12:30:00,59.79,60.01,59.64,60.0,406746.0,59.3555,59.5739,59.2066,59.564,406746.0
2023-06-09 13:00:00,60.0,60.08,59.81,59.89,417879.0,59.564,59.6434,59.3754,59.4548,417879.0
2023-06-09 13:30:00,59.9,60.09,59.8,60.03,444389.0,59.4647,59.6533,59.3654,59.5938,444389.0
2023-06-09 14:00:00,60.04,60.04,59.75,59.8,448746.0,59.6037,59.6037,59.3158,59.3654,448746.0
2023-06-09 14:30:00,59.8,59.84,59.57,59.82,387531.0,59.3654,59.4052,59.1371,59.3853,387531.0
2023-06-09 15:00:00,59.83,59.89,59.56,59.82,515120.0,59.3952,59.4548,59.1272,59.3853,515120.0
2023-06-09 15:30:00,59.81,60.02,59.72,60.0,1514507.0,59.3754,59.5839,59.286,59.564,1514507.0
2023-06-12 09:30:00,60.85,62.07,60.85,61.56,2409552.0,60.4078,61.619,60.4078,61.1127,2409552.0
2023-06-12 10:00:00,61.56,61.8,61.33,61.73,979917.0,61.1127,61.3509,60.8843,61.2814,979917.0
2023-06-12 10:30:00,61.73,62.24,61.63,61.91,1521602.0,61.2814,61.7877,61.1822,61.4601,1521602.0
2023-06-12 11:00:00,61.92,62.09,61.6,61.97,1075145.0,61.47,61.6388,61.1524,61.5197,1075145.0
2023-06-12 11:30:00,61.97,62.29,61.95,62.16,780842.0,61.5197,61.8374,61.4998,61.7083,780842.0
2023-06-12 12:00:00,62.15,62.19,61.92,62.05,502088.0,61.6984,61.7381,61.47,61.5991,502088.0
2023-06-12 12:30:00,62.06,62.17,61.83,62.1,653411.0,61.609,61.7182,61.3807,61.6487,653411.0
2023-06-12 13:00:00,62.11,62.15,61.77,61.79,333531.0,61.6587,61.6984,61.3211,61.341,333531.0
2023-06-12 13:30:00,61.79,61.97,61.66,61.95,368741.0,61.341,61.5197,61.2119,61.4998,368741.0
2023-06-12 14:00:00,61.96,62.09,61.81,61.87,365647.0,61.5098,61.6388,61.3608,61.4204,365647.0
2023-06-12 14:30:00,61.87,61.99,61.75,61.96,372019.0,61.4204,61.5395,61.3013,61.5098,372019.0
2023-06-12 15:00:00,61.95,62.19,61.88,62.09,651118.0,61.4998,61.7381,61.4303,61.6388,651118.0
2023-06-12 15:30:00,62.08,62.17,61.81,62.06,1863517.0,61.6289,61.7182,61.3608,61.609,1863517.0
2023-06-13 09:30:00,63.32,63.43,62.08,62.12,1930128.0,62.8599,62.9691,61.6289,61.6686,1930128.0
2023-06-13 10:00:00,62.14,62.49,61.81,62.23,920619.0,61.6884,62.0359,61.3608,61.7778,920619.0
2023-06-13 10:30:00,62.23,62.79,62.01,62.75,548485.0,61.7778,62.3337,61.5594,62.294,548485.0
2023-06-13 11:00:00,62.75,63.33,62.64,63.09,654722.0,62.294,62.8698,62.1848,62.6315,654722.0
2023-06-13 11:30:00,63.1,63.12,62.68,63.0,442927.0,62.6415,62.6613,62.2245,62.5422,442927.0
2023-06-13 12:00:00,63.0,63.3,62.71,63.12,421606.0,62.5422,62.84,62.2543,62.6613,421606.0
2023-06-13 12:30:00,63.13,63.28,63.07,63.23,295331.0,62.6713,62.8202,62.6117,62.7705,295331.0
2023-06-13 13:00:00,63.22,63.31,62.74,62.9,282663.0,62.7606,62.8499,62.2841,62.4429,282663.0
2023-06-13 13:30:00,62.91,63.0,62.71,62.79,243816.0,62.4529,62.5422,62.2543,62.3337,243816.0
2023-06-13 14:00:00,62.8,62.91,61.88,61.96,599120.0,62.3436,62.4529,61.4303,61.5098,599120.0
2023-06-13 14:30:00,61.96,62.65,61.84,62.65,650989.0,61.5098,62.1947,61.3906,62.1947,650989.0
2023-06-13 15:00:00,62.65,62.91,62.52,62.68,536699.0,62.1947,62.4529,62.0657,62.2245,536699.0
2023-06-13 15:30:00,62.7,63.1,62.54,63.06,1634378.0,62.2444,62.6415,62.0855,62.6018,1634378.0
2023-06-14 09:30:00,62.78,62.82,61.87,61.99,1750966.0,62.3238,62.3635,61.4204,61.5395,1750966.0
2023-06-14 10:00:00,62.02,62.03,61.46,61.69,1246700.0,61.5693,61.5792,61.0134,61.2417,1246700.0
2023-06-14 10:30:00,61.69,62.11,61.63,61.96,745035.0,61.2417,61.6587,61.1822,61.5098,745035.0
2023-06-14 11:00:00,61.95,62.3,61.73,62.16,543965.0,61.4998,61.8473,61.2814,61.7083,543965.0
2023-06-14 11:30:00,62.16,62.51,61.94,62.03,548655.0,61.7083,62.0558,61.4899,61.5792,548655.0
2023-06-14 12:00:00,62.02,62.58,61.93,62.15,482917.0,61.5693,62.1252,61.48,61.6984,482917.0
2023-06-14 12:30:00,62.15,62.31,62.07,62.2,264503.0,61.6984,61.8572,61.619,61.748,264503.0
2023-06-14 13:00:00,62.2,62.2,61.8,61.88,281365.0,61.748,61.748,61.3509,61.4303,281365.0
2023-06-14 13:30:00,61.88,62.17,61.71,62.09,268627.0,61.4303,61.7182,61.2616,61.6388,268627.0
2023-06-14 14:00:00,62.07,62.08,60.89,61.39,683285.0,61.619,61.6289,60.4475,60.9439,683285.0
2023-06-14 14:30:00,61.39,62.32,61.21,62.08,687378.0,60.9439,61.8671,60.7652,61.6289,687378.0
2023-06-14 15:00:00,62.1,62.73,61.8,62.18,785812.0,61.6487,62.2742,61.3509,61.7282,785812.0
2023-06-14 15:30:00,62.17,63.03,62.0,62.96,1780721.0,61.7182,62.572,61.5495,62.5025,1780721.0
2023-06-15 09:30:00,62.08,62.54,61.74,61.87,1387304.0,61.6289,62.0855,61.2914,61.4204,1387304.0
2023-06-15 10:00:00,61.88,62.12,61.65,62.0,920200.0,61.4303,61.6686,61.202,61.5495,920200.0
2023-06-15 10:30:00,62.0,62.13,61.55,61.92,600531.0,61.5495,61.6785,61.1027,61.47,600531.0
2023-06-15 11:00:00,61.91,62.05,61.77,61.95,417860.0,61.4601,61.5991,61.3211,61.4998,417860.0
2023-06-15 11:30:00,61.96,62.25,61.83,62.21,380123.0,61.5098,61.7976,61.3807,61.7579,380123.0
2023-06-15 12:00:00,62.2,62.34,61.86,61.95,275786.0,61.748,61.887,61.4105,61.4998,275786.0
2023-06-15 12:30:00,61.96,62.09,61.75,62.01,209090.0,61.5098,61.6388,61.3013,61.5594,209090.0
2023-06-15 13:00:00,62.02,62.03,61.77,61.98,265638.0,61.5693,61.5792,61.3211,61.5296,265638.0
2023-06-15 13:30:00,61.99,62.32,61.97,62.27,235169.0,61.5395,61.8671,61.5197,61.8175,235169.0
2023-06-15 14:00:00,62.28,62.44,62.08,62.39,367777.0,61.8274,61.9863,61.6289,61.9366,367777.0
2023-06-15 14:30:00,62.39,62.82,62.37,62.74,364449.0,61.9366,62.3635,61.9168,62.2841,364449.0
2023-06-15 15:00:00,62.75,62.77,62.38,62.59,467957.0,62.294,62.3139,61.9267,62.1352,467957.0
2023-06-15 15:30:00,62.58,62.62,62.02,62.04,1224526.0,62.1252,62.165,61.5693,61.5892,1224526.0
2023-06-16 09:30:00,63.01,63.08,61.63,61.68,1935016.0,62.5521,62.6216,61.1822,61.2318,1935016.0
2023-06-16 10:00:00,61.69,62.38,61.59,62.09,840679.0,61.2417,61.9267,61.1424,61.6388,840679.0
2023-06-16 10:30:00,62.09,62.3,61.89,62.01,468312.0,61.6388,61.8473,61.4403,61.5594,468312.0
2023-06-16 11:00:00,62.01,62.09,61.65,61.69,474592.0,61.5594,61.6388,61.202,61.2417,474592.0
2023-06-16 11:30:00,61.69,61.89,61.32,61.7,453747.0,61.2417,61.4403,60.8744,61.2516,453747.0
2023-06-16 12:00:00,61.7,61.7,61.4,61.49,398950.0,61.2516,61.2516,60.9538,61.0432,398950.0
2023-06-16 12:30:00,61.49,61.9,61.47,61.85,409324.0,61.0432,61.4502,61.0233,61.4006,409324.0
2023-06-16 13:00:00,61.86,61.97,61.48,61.58,358230.0,61.4105,61.5197,61.0332,61.1325,358230.0
2023-06-16 13:30:00,61.59,61.72,61.45,61.57,333959.0,61.1424,61.2715,61.0035,61.1226,333959.0
2023-06-16 14:00:00,61.55,61.56,61.31,61.47,384414.0,61.1027,61.1127,60.8645,61.0233,384414.0
2023-06-16 14:30:00,61.46,61.47,60.98,60.99,450976.0,61.0134,61.0233,60.5369,60.5468,450976.0
2023-06-16 15:00:00,61.0,61.11,60.81,61.0,736907.0,60.5567,60.6659,60.3681,60.5567,736907.0
2023-06-16 15:30:00,61.01,61.23,60.85,61.14,1645274.0,60.5667,60.7851,60.4078,60.6957,1645274.0
2023-06-20 09:30:00,60.71,62.0,60.55,61.52,1500584.0,60.2688,61.5495,60.11,61.073,1500584.0
2023-06-20 10:00:00,61.51,61.69,60.64,60.74,829338.0,61.063,61.2417,60.1993,60.2986,829338.0
2023-06-20 10:30:00,60.74,60.92,60.34,60.49,536125.0,60.2986,60.4773,59.9015,60.0504,536125.0
2023-06-20 11:00:00,60.5,60.87,60.42,60.69,309401.0,60.0604,60.4277,59.9809,60.249,309401.0
2023-06-20 11:30:00,60.73,60.89,60.57,60.57,296693.0,60.2887,60.4475,60.1299,60.1299,296693.0
2023-06-20 12:00:00,60.58,60.97,60.52,60.94,336832.0,60.1398,60.5269,60.0802,60.4972,336832.0
2023-06-20 12:30:00,60.96,61.09,60.87,61.03,291115.0,60.517,60.6461,60.4277,60.5865,291115.0
2023-06-20 13:00:00,61.04,61.09,60.86,60.9,144702.0,60.5964,60.6461,60.4177,60.4575,144702.0
2023-06-20 13:30:00,60.87,60.98,60.61,60.64,220959.0,60.4277,60.5369,60.1696,60.1993,220959.0
2023-06-20 14:00:00,60.64,60.68,60.51,60.63,311342.0,60.1993,60.2391,60.0703,60.1894,311342.0
2023-06-20 14:30:00,60.64,60.72,60.48,60.65,210473.0,60.1993,60.2788,60.0405,60.2093,210473.0
2023-06-20 15:00:00,60.65,60.82,60.56,60.78,227127.0,60.2093,60.378,60.1199,60.3383,227127.0
2023-06-20 15:30:00,60.78,61.1,60.75,60.8,965095.0,60.3383,60.656,60.3085,60.3582,965095.0
2023-06-21 09:30:00,60.62,60.93,60.15,60.27,523152.0,60.1795,60.4872,59.7129,59.832,523152.0
2023-06-21 10:00:00,60.29,60.4,59.79,59.98,479825.0,59.8519,59.9611,59.3555,59.5441,479825.0
2023-06-21 10:30:00,60.0,60.07,59.12,59.22,720521.0,59.564,59.6335,58.6904,58.7897,720521.0
2023-06-21 11:00:00,59.22,59.28,58.72,59.14,605117.0,58.7897,58.8492,58.2933,58.7102,605117.0
2023-06-21 11:30:00,59.14,59.32,59.01,59.01,335836.0,58.7102,58.8889,58.5812,58.5812,335836.0
2023-06-21 12:00:00,59.01,59.5,58.93,59.41,233311.0,58.5812,59.0676,58.5018,58.9783,233311.0
2023-06-21 12:30:00,59.42,59.49,59.29,59.4,215953.0,58.9882,59.0577,58.8592,58.9684,215953.0
2023-06-21 13:00:00,59.4,59.47,59.23,59.29,403668.0,58.9684,59.0378,58.7996,58.8592,403668.0
2023-06-21 13:30:00,59.29,59.55,59.24,59.51,207152.0,58.8592,59.1173,58.8095,59.0776,207152.0
2023-06-21 14:00:00,59.53,59.75,59.39,59.72,188305.0,59.0974,59.3158,58.9584,59.286,188305.0
2023-06-21 14:30:00,59.72,59.86,59.54,59.66,256860.0,59.286,59.425,59.1073,59.2265,256860.0
2023-06-21 15:00:00,59.67,59.67,59.17,59.27,250752.0,59.2364,59.2364,58.74,58.8393,250752.0
2023-06-21 15:30:00,59.27,59.31,58.77,58.84,1116350.0,58.8393,58.879,58.3429,58.4124,1116350.0
2023-06-22 09:30:00,58.18,58.97,58.03,58.75,1124324.0,57.7572,58.5415,57.6083,58.3231,1124324.0
2023-06-22 10:00:00,58.75,59.37,58.34,59.13,818125.0,58.3231,58.9386,57.9161,58.7003,818125.0
2023-06-22 10:30:00,59.14,59.14,58.58,58.79,416489.0,58.7102,58.7102,58.1543,58.3628,416489.0
2023-06-22 11:00:00,58.77,59.25,58.77,59.02,361246.0,58.3429,58.8194,58.3429,58.5911,361246.0
2023-06-22 11:30:00,59.02,59.75,58.93,59.71,575542.0,58.5911,59.3158,58.5018,59.2761,575542.0
2023-06-22 12:00:00,59.7,59.7,58.97,59.09,524956.0,59.2662,59.2662,58.5415,58.6606,524956.0
2023-06-22 12:30:00,59.1,59.26,58.97,59.16,364446.0,58.6705,58.8294,58.5415,58.7301,364446.0
2023-06-22 13:00:00,59.16,59.16,58.76,58.83,343562.0,58.7301,58.7301,58.333,58.4025,343562.0
2023-06-22 13:30:00,58.82,58.96,58.69,58.93,277907.0,58.3926,58.5316,58.2635,58.5018,277907.0
2023-06-22 14:00:00,58.93,59.1,58.83,59.0,208418.0,58.5018,58.6705,58.4025,58.5713,208418.0
2023-06-22 14:30:00,58.99,59.26,58.8,59.22,237301.0,58.5613,58.8294,58.3727,58.7897,237301.0
2023-06-22 15:00:00,59.23,59.39,58.9,58.92,286901.0,58.7996,58.9584,58.472,58.4918,286901.0
2023-06-22 15:30:00,58.91,59.14,58.83,59.14,866884.0,58.4819,58.7102,58.4025,58.7102,866884.0
2023-06-23 09:30:00,57.77,58.26,57.3,57.42,1836910.0,57.3502,57.8366,56.8836,57.0027,1836910.0
2023-06-23 10:00:00,57.41,57.69,57.29,57.55,1186928.0,56.9928,57.2708,56.8737,57.1318,1186928.0
2023-06-23 10:30:00,57.56,57.66,56.78,57.03,1024108.0,57.1417,57.241,56.3674,56.6156,1024108.0
2023-06-23 11:00:00,57.03,57.07,56.59,56.71,755865.0,56.6156,56.6553,56.1788,56.2979,755865.0
2023-06-23 11:30:00,56.7,57.0,56.63,56.92,534267.0,56.288,56.5858,56.2185,56.5064,534267.0
2023-06-23 12:00:00,56.92,57.34,56.86,57.24,656149.0,56.5064,56.9233,56.4468,56.8241,656149.0
2023-06-23 12:30:00,57.25,57.46,57.22,57.33,391674.0,56.834,57.0425,56.8042,56.9134,391674.0
2023-06-23 13:00:00,57.33,57.81,57.29,57.76,389281.0,56.9134,57.3899,56.8737,57.3403,389281.0
2023-06-23 13:30:00,57.76,57.9,57.62,57.84,255270.0,57.3403,57.4793,57.2013,57.4197,255270.0
2023-06-23 14:00:00,57.85,57.89,57.58,57.67,232433.0,57.4296,57.4693,57.1616,57.2509,232433.0
2023-06-23 14:30:00,57.67,57.68,57.36,57.36,285902.0,57.2509,57.2609,56.9432,56.9432,285902.0
2023-06-23 15:00:00,57.35,57.52,57.25,57.42,381010.0,56.9333,57.102,56.834,57.0027,381010.0
2023-06-23 15:30:00,57.42,58.0,57.4,57.8,1788039.0,57.0027,57.5785,56.9829,57.38,1788039.0
2023-06-26 09:30:00,58.06,58.89,57.74,58.82,861982.0,57.6381,58.4621,57.3204,58.3926,861982.0
2023-06-26 10:00:00,58.82,59.14,58.47,58.98,847674.0,58.3926,58.7102,58.0451,58.5514,847674.0
2023-06-26 10:30:00,58.93,58.93,58.21,58.68,348539.0,58.5018,58.5018,57.787,58.2536,348539.0
2023-06-26 11:00:00,58.69,58.69,58.04,58.15,475342.0,58.2635,58.2635,57.6182,57.7274,475342.0
2023-06-26 11:30:00,58.15,58.64,58.08,58.63,328378.0,57.7274,58.2139,57.6579,58.204,328378.0
2023-06-26 12:00:00,58.62,58.62,58.0,58.11,386277.0,58.194,58.194,57.5785,57.6877,386277.0
2023-06-26 12:30:00,58.1,58.15,57.68,58.15,432954.0,57.6778,57.7274,57.2609,57.7274,432954.0
2023-06-26 13:00:00,58.15,58.23,57.89,58.0,353250.0,57.7274,57.8069,57.4693,57.5785,353250.0
2023-06-26 13:30:00,58.01,58.18,57.87,57.95,223884.0,57.5885,57.7572,57.4495,57.5289,223884.0
2023-06-26 14:00:00,57.94,58.17,57.91,58.12,179585.0,57.519,57.7473,57.4892,57.6977,179585.0
2023-06-26 14:30:00,58.11,58.39,58.04,58.29,338128.0,57.6877,57.9657,57.6182,57.8664,338128.0
2023-06-26 15:00:00,58.28,58.51,58.26,58.4,324809.0,57.8565,58.0848,57.8366,57.9756,324809.0
2023-06-26 15:30:00,58.39,58.48,57.74,57.75,1129511.0,57.9657,58.055,57.3204,57.3303,1129511.0
2023-06-27 09:30:00,57.91,58.61,57.77,58.6,699763.0,57.4892,58.1841,57.3502,58.1742,699763.0
2023-06-27 10:00:00,58.59,58.71,58.02,58.51,384122.0,58.1642,58.2834,57.5984,58.0848,384122.0
2023-06-27 10:30:00,58.51,58.71,58.36,58.65,390690.0,58.0848,58.2834,57.9359,58.2238,390690.0
2023-06-27 11:00:00,58.67,59.36,58.27,59.35,606579.0,58.2437,58.9286,57.8466,58.9187,606579.0
2023-06-27 11:30:00,59.36,59.66,59.13,59.64,616457.0,58.9286,59.2265,58.7003,59.2066,616457.0
2023-06-27 12:00:00,59.64,60.19,59.6,60.03,977592.0,59.2066,59.7526,59.1669,59.5938,977592.0
2023-06-27 12:30:00,60.04,60.27,59.96,60.2,654217.0,59.6037,59.832,59.5243,59.7625,654217.0
2023-06-27 13:00:00,60.19,60.37,59.93,60.22,522309.0,59.7526,59.9313,59.4945,59.7824,522309.0
2023-06-27 13:30:00,60.24,60.54,60.23,60.48,512188.0,59.8023,60.1001,59.7923,60.0405,512188.0
2023-06-27 14:00:00,60.49,60.54,60.26,60.36,406992.0,60.0504,60.1001,59.8221,59.9214,406992.0
2023-06-27 14:30:00,60.36,60.57,60.21,60.23,256718.0,59.9214,60.1299,59.7725,59.7923,256718.0
2023-06-27 15:00:00,60.23,60.76,60.23,60.73,677307.0,59.7923,60.3185,59.7923,60.2887,677307.0
2023-06-27 15:30:00,60.73,60.77,60.4,60.59,1399794.0,60.2887,60.3284,59.9611,60.1497,1399794.0
2023-06-28 09:30:00,58.57,60.68,58.57,60.45,1343819.0,58.1444,60.2391,58.1444,60.0107,1343819.0
2023-06-28 10:00:00,60.45,60.95,60.01,60.9,671277.0,60.0107,60.5071,59.5739,60.4575,671277.0
2023-06-28 10:30:00,60.91,61.46,60.72,61.16,847753.0,60.4674,61.0134,60.2788,60.7156,847753.0
2023-06-28 11:00:00,61.16,61.23,60.34,60.62,684356.0,60.7156,60.7851,59.9015,60.1795,684356.0
2023-06-28 11:30:00,60.62,60.96,60.52,60.64,574310.0,60.1795,60.517,60.0802,60.1993,574310.0
2023-06-28 12:00:00,60.63,60.91,60.15,60.23,408086.0,60.1894,60.4674,59.7129,59.7923,408086.0
2023-06-28 12:30:00,60.22,60.25,59.66,59.92,503260.0,59.7824,59.8122,59.2265,59.4846,503260.0
2023-06-28 13:00:00,59.92,60.28,59.76,60.24,270350.0,59.4846,59.842,59.3257,59.8023,270350.0
2023-06-28 13:30:00,60.28,60.38,60.06,60.25,230693.0,59.842,59.9412,59.6236,59.8122,230693.0
2023-06-28 14:00:00,60.27,60.47,60.2,60.37,180931.0,59.832,60.0306,59.7625,59.9313,180931.0
2023-06-28 14:30:00,60.38,60.46,60.19,60.27,175718.0,59.9412,60.0207,59.7526,59.832,175718.0
2023-06-28 15:00:00,60.28,60.29,59.8,59.97,316867.0,59.842,59.8519,59.3654,59.5342,316867.0
2023-06-28 15:30:00,59.96,60.22,59.88,60.11,904473.0,59.5243,59.7824,59.4449,59.6732,904473.0
2023-06-29 09:30:00,60.43,60.43,58.75,58.92,1517841.0,59.9909,59.9909,58.3231,58.4918,1517841.0
2023-06-29 10:00:00,58.95,59.25,58.41,58.73,854968.0,58.5216,58.8194,57.9856,58.3032,854968.0
2023-06-29 10:30:00,58.72,58.86,58.35,58.74,686520.0,58.2933,58.4323,57.926,58.3132,686520.0
2023-06-29 11:00:00,58.73,59.25,58.67,59.21,524026.0,58.3032,58.8194,58.2437,58.7797,524026.0
2023-06-29 11:30:00,59.21,59.24,58.8,59.07,595298.0,58.7797,58.8095,58.3727,58.6408,595298.0
2023-06-29 12:00:00,59.07,59.18,58.88,59.03,413083.0,58.6408,58.75,58.4521,58.601,413083.0
2023-06-29 12:30:00,59.03,59.18,58.66,58.76,461884.0,58.601,58.75,58.2337,58.333,461884.0
2023-06-29 13:00:00,58.75,58.78,58.47,58.59,379423.0,58.3231,58.3529,58.0451,58.1642,379423.0
2023-06-29 13:30:00,58.59,58.59,58.16,58.2,681550.0,58.1642,58.1642,57.7374,57.7771,681550.0
2023-06-29 14:00:00,58.2,58.52,58.12,58.38,431844.0,57.7771,58.0948,57.6977,57.9558,431844.0
2023-06-29 14:30:00,58.38,58.56,58.31,58.56,338290.0,57.9558,58.1345,57.8863,58.1345,338290.0
2023-06-29 15:00:00,58.56,58.6,58.31,58.5,396482.0,58.1345,58.1742,57.8863,58.0749,396482.0
2023-06-29 15:30:00,58.49,58.69,58.24,58.38,1609042.0,58.065,58.2635,57.8168,57.9558,1609042.0
2023-06-30 09:30:00,59.24,59.69,59.16,59.58,1022873.0,58.8095,59.2562,58.7301,59.147,1022873.0
2023-06-30 10:00:00,59.58,59.67,59.28,59.52,647104.0,59.147,59.2364,58.8492,59.0875,647104.0
2023-06-30 10:30:00,59.52,59.79,59.42,59.52,401401.0,59.0875,59.3555,58.9882,59.0875,401401.0
2023-06-30 11:00:00,59.52,59.86,59.48,59.75,306962.0,59.0875,59.425,59.0478,59.3158,306962.0
2023-06-30 11:30:00,59.75,59.88,59.39,59.46,338777.0,59.3158,59.4449,58.9584,59.0279,338777.0
2023-06-30 12:00:00,59.47,59.57,59.44,59.56,235476.0,59.0378,59.1371,59.0081,59.1272,235476.0
2023-06-30 12:30:00,59.55,60.04,59.55,60.01,309611.0,59.1173,59.6037,59.1173,59.5739,309611.0
2023-06-30 13:00:00,60.01,60.11,59.9,59.95,217407.0,59.5739,59.6732,59.4647,59.5144,217407.0
2023-06-30 13:30:00,59.96,59.99,59.72,59.9,295808.0,59.5243,59.5541,59.286,59.4647,295808.0
2023-06-30 14:00:00,59.89,59.9,59.65,59.88,295017.0,59.4548,59.4647,59.2165,59.4449,295017.0
2023-06-30 14:30:00,59.87,59.97,59.73,59.89,202540.0,59.4349,59.5342,59.296,59.4548,202540.0
2023-06-30 15:00:00,59.9,59.98,59.74,59.9,288587.0,59.4647,59.5441,59.3059,59.4647,288587.0
2023-06-30 15:30:00,59.9,60.03,59.76,59.79,1222767.0,59.4647,59.5938,59.3257,59.3555,1222767.0
2023-07-03 09:30:00,60.51,61.26,60.31,60.86,1136787.0,60.0703,60.8148,59.8717,60.4177,1136787.0
2023-07-03 10:00:00,60.87,60.97,60.35,60.78,641806.0,60.4277,60.5269,59.9115,60.3383,641806.0
2023-07-03 10:30:00,60.8,60.83,60.32,60.42,334296.0,60.3582,60.388,59.8817,59.9809,334296.0
2023-07-03 11:00:00,60.43,60.73,60.42,60.58,307370.0,59.9909,60.2887,59.9809,60.1398,307370.0
2023-07-03 11:30:00,60.59,60.77,60.36,60.67,256447.0,60.1497,60.3284,59.9214,60.2291,256447.0
2023-07-03 12:00:00,60.67,60.94,60.6,60.93,306816.0,60.2291,60.4972,60.1596,60.4872,306816.0
2023-07-03 12:30:00,60.93,61.38,60.84,61.35,1103208.0,60.4872,60.934,60.3979,60.9042,1103208.0
2023-07-05 09:30:00,60.76,61.2,60.3,60.87,735747.0,60.3185,60.7553,59.8618,60.4277,735747.0
2023-07-05 10:00:00,60.87,61.0,60.5,60.54,584790.0,60.4277,60.5567,60.0604,60.1001,584790.0
2023-07-05 10:30:00,60.54,60.9,60.44,60.9,429520.0,60.1001,60.4575,60.0008,60.4575,429520.0
2023-07-05 11:00:00,60.94,61.0,60.41,60.51,331346.0,60.4972,60.5567,59.971,60.0703,331346.0
2023-07-05 11:30:00,60.49,60.74,60.44,60.58,227537.0,60.0504,60.2986,60.0008,60.1398,227537.0
2023-07-05 12:00:00,60.59,60.71,60.47,60.67,278817.0,60.1497,60.2688,60.0306,60.2291,278817.0
2023-07-05 12:30:00,60.65,60.66,60.17,60.4,193148.0,60.2093,60.2192,59.7328,59.9611,193148.0
2023-07-05 13:00:00,60.38,60.5,60.34,60.41,139014.0,59.9412,60.0604,59.9015,59.971,139014.0
2023-07-05 13:30:00,60.4,60.45,60.28,60.4,133399.0,59.9611,60.0107,59.842,59.9611,133399.0
2023-07-05 14:00:00,60.41,60.56,60.15,60.26,193610.0,59.971,60.1199,59.7129,59.8221,193610.0
2023-07-05 14:30:00,60.26,60.48,60.26,60.3,174334.0,59.8221,60.0405,59.8221,59.8618,174334.0
2023-07-05 15:00:00,60.29,60.44,60.15,60.34,349789.0,59.8519,60.0008,59.7129,59.9015,349789.0
2023-07-05 15:30:00,60.36,60.4,59.78,59.79,917603.0,59.9214,59.9611,59.3456,59.3555,917603.0
2023-07-06 09:30:00,58.61,58.64,57.68,58.01,1034341.0,58.2434,58.2733,57.3193,57.6472,1034341.0
2023-07-06 10:00:00,58.01,58.17,57.74,57.99,585888.0,57.6472,57.8062,57.3789,57.6273,585888.0
2023-07-06 10:30:00,57.97,58.15,57.58,57.6,381213.0,57.6075,57.7863,57.2199,57.2398,381213.0
2023-07-06 11:00:00,57.6,57.96,57.43,57.77,634234.0,57.2398,57.5975,57.0708,57.4087,634234.0
2023-07-06 11:30:00,57.77,57.94,57.69,57.76,374068.0,57.4087,57.5776,57.3292,57.3988,374068.0
2023-07-06 12:00:00,57.76,58.0,57.7,57.83,446022.0,57.3988,57.6373,57.3391,57.4683,446022.0
2023-07-06 12:30:00,57.83,57.95,57.75,57.91,303913.0,57.4683,57.5876,57.3888,57.5478,303913.0
2023-07-06 13:00:00,57.91,58.08,57.86,57.93,356752.0,57.5478,57.7168,57.4981,57.5677,356752.0
2023-07-06 13:30:00,57.93,58.3,57.81,58.28,394180.0,57.5677,57.9354,57.4485,57.9155,394180.0
2023-07-06 14:00:00,58.27,58.36,58.17,58.29,244070.0,57.9056,57.995,57.8062,57.9254,244070.0
2023-07-06 14:30:00,58.28,58.73,58.28,58.59,326501.0,57.9155,58.3627,57.9155,58.2236,326501.0
2023-07-06 15:00:00,58.59,58.74,58.54,58.7,344401.0,58.2236,58.3726,58.1739,58.3329,344401.0
2023-07-06 15:30:00,58.7,58.97,58.67,58.8,1158815.0,58.3329,58.6012,58.3031,58.4323,1158815.0
2023-07-07 09:30:00,59.92,59.96,58.99,59.51,738552.0,59.5453,59.585,58.6211,59.1378,738552.0
2023-07-07 10:00:00,59.49,59.76,59.05,59.09,464927.0,59.1179,59.3863,58.6807,58.7204,464927.0
2023-07-07 10:30:00,59.08,59.67,58.98,59.66,442240.0,58.7105,59.2968,58.6111,59.2869,442240.0
2023-07-07 11:00:00,59.66,59.79,59.6,59.7,310343.0,59.2869,59.4161,59.2273,59.3266,310343.0
2023-07-07 11:30:00,59.7,59.79,59.58,59.78,322869.0,59.3266,59.4161,59.2074,59.4061,322869.0
2023-07-07 12:00:00,59.79,60.1,59.74,60.1,479065.0,59.4161,59.7241,59.3664,59.7241,479065.0
2023-07-07 12:30:00,60.1,60.26,59.97,60.07,528230.0,59.7241,59.8831,59.5949,59.6943,528230.0
2023-07-07 13:00:00,60.05,60.1,59.91,60.01,219629.0,59.6744,59.7241,59.5353,59.6347,219629.0
2023-07-07 13:30:00,60.02,60.06,59.77,59.88,316099.0,59.6446,59.6844,59.3962,59.5055,316099.0
2023-07-07 14:00:00,59.88,59.9,59.73,59.85,187244.0,59.5055,59.5254,59.3564,59.4757,187244.0
2023-07-07 14:30:00,59.85,59.88,59.58,59.68,244591.0,59.4757,59.5055,59.2074,59.3068,244591.0
2023-07-07 15:00:00,59.68,59.82,59.46,59.5,369902.0,59.3068,59.4459,59.0881,59.1279,369902.0
2023-07-07 15:30:00,59.5,59.58,59.06,59.14,1288586.0,59.1279,59.2074,58.6906,58.7701,1288586.0
2023-07-10 09:30:00,58.87,59.57,58.83,59.17,1117227.0,58.5018,59.1974,58.4621,58.7999,1117227.0
2023-07-10 10:00:00,59.16,59.77,59.14,59.64,686526.0,58.79,59.3962,58.7701,59.267,686526.0
2023-07-10 10:30:00,59.64,59.78,59.41,59.66,382148.0,59.267,59.4061,59.0384,59.2869,382148.0
2023-07-10 11:00:00,59.67,59.95,59.53,59.92,465412.0,59.2968,59.5751,59.1577,59.5453,465412.0
2023-07-10 11:30:00,59.91,60.01,59.63,59.7,278190.0,59.5353,59.6347,59.2571,59.3266,278190.0
2023-07-10 12:00:00,59.7,59.74,59.38,59.74,382974.0,59.3266,59.3664,59.0086,59.3664,382974.0
2023-07-10 12:30:00,59.74,60.17,59.69,60.1,307233.0,59.3664,59.7937,59.3167,59.7241,307233.0
2023-07-10 13:00:00,60.1,60.34,60.1,60.25,385624.0,59.7241,59.9626,59.7241,59.8732,385624.0
2023-07-10 13:30:00,60.26,60.32,60.09,60.22,240377.0,59.8831,59.9428,59.7142,59.8434,240377.0
2023-07-10 14:00:00,60.22,60.35,60.12,60.32,335457.0,59.8434,59.9726,59.744,59.9428,335457.0
2023-07-10 14:30:00,60.32,60.35,60.24,60.33,377716.0,59.9428,59.9726,59.8633,59.9527,377716.0
2023-07-10 15:00:00,60.33,60.5,60.25,60.47,408476.0,59.9527,60.1216,59.8732,60.0918,408476.0
2023-07-10 15:30:00,60.46,60.47,60.1,60.31,1137189.0,60.0819,60.0918,59.7241,59.9328,1137189.0
2023-07-11 09:30:00,61.61,61.98,60.51,61.09,1546010.0,61.2247,61.5924,60.1316,60.7079,1546010.0
2023-07-11 10:00:00,61.08,61.42,60.72,61.33,553585.0,60.698,61.0359,60.3403,60.9464,553585.0
2023-07-11 10:30:00,61.32,62.0,61.23,61.5,1084032.0,60.9365,61.6122,60.8471,61.1154,1084032.0
2023-07-11 11:00:00,61.5,61.54,60.82,60.88,531732.0,61.1154,61.1551,60.4396,60.4993,531732.0
2023-07-11 11:30:00,60.88,60.93,60.44,60.66,666102.0,60.4993,60.5489,60.062,60.2806,666102.0
2023-07-11 12:00:00,60.67,61.01,60.67,60.79,377230.0,60.2906,60.6284,60.2906,60.4098,377230.0
2023-07-11 12:30:00,60.8,61.17,60.8,61.15,284878.0,60.4198,60.7874,60.4198,60.7676,284878.0
2023-07-11 13:00:00,61.15,61.27,61.0,61.19,339871.0,60.7676,60.8868,60.6185,60.8073,339871.0
2023-07-11 13:30:00,61.19,61.45,61.15,61.44,256337.0,60.8073,61.0657,60.7676,61.0557,256337.0
2023-07-11 14:00:00,61.45,61.56,61.37,61.52,303544.0,61.0657,61.175,60.9862,61.1352,303544.0
2023-07-11 14:30:00,61.51,61.79,61.38,61.65,352529.0,61.1253,61.4036,60.9961,61.2644,352529.0
2023-07-11 15:00:00,61.65,61.95,61.58,61.93,467477.0,61.2644,61.5626,61.1949,61.5427,467477.0
2023-07-11 15:30:00,61.93,62.21,61.84,62.13,1745052.0,61.5427,61.8209,61.4532,61.7414,1745052.0
2023-07-12 09:30:00,63.26,63.69,62.92,63.1,1715284.0,62.8644,63.2917,62.5265,62.7054,1715284.0
2023-07-12 10:00:00,63.1,63.13,62.35,62.52,1001819.0,62.7054,62.7352,61.9601,62.129,1001819.0
2023-07-12 10:30:00,62.53,62.85,62.46,62.64,599428.0,62.1389,62.4569,62.0694,62.2482,599428.0
2023-07-12 11:00:00,62.64,62.72,62.31,62.44,319842.0,62.2482,62.3277,61.9203,62.0495,319842.0
2023-07-12 11:30:00,62.44,62.62,61.94,62.05,423303.0,62.0495,62.2284,61.5526,61.6619,423303.0
2023-07-12 12:00:00,62.05,62.3,61.99,62.28,261875.0,61.6619,61.9104,61.6023,61.8905,261875.0
2023-07-12 12:30:00,62.28,62.61,62.25,62.44,213719.0,61.8905,62.2184,61.8607,62.0495,213719.0
2023-07-12 13:00:00,62.44,62.63,62.39,62.59,191378.0,62.0495,62.2383,61.9998,62.1986,191378.0
2023-07-12 13:30:00,62.58,62.86,62.51,62.78,345125.0,62.1886,62.4669,62.1191,62.3874,345125.0
2023-07-12 14:00:00,62.8,62.95,62.63,62.89,434319.0,62.4072,62.5563,62.2383,62.4967,434319.0
2023-07-12 14:30:00,62.9,62.95,62.74,62.78,252623.0,62.5066,62.5563,62.3476,62.3874,252623.0
2023-07-12 15:00:00,62.77,62.94,62.6,62.7,327794.0,62.3774,62.5464,62.2085,62.3079,327794.0
2023-07-12 15:30:00,62.71,63.0,62.66,62.87,1285074.0,62.3178,62.606,62.2681,62.4768,1285074.0
2023-07-13 09:30:00,63.77,64.23,63.05,64.21,1269306.0,63.3712,63.8283,62.6557,63.8084,1269306.0
2023-07-13 10:00:00,64.21,64.4,63.95,63.97,683068.0,63.8084,63.9972,63.5501,63.5699,683068.0
2023-07-13 10:30:00,63.98,64.88,63.97,64.78,796727.0,63.5799,64.4742,63.5699,64.3749,796727.0
2023-07-13 11:00:00,64.79,64.91,64.55,64.7,707891.0,64.3848,64.504,64.1463,64.2954,707891.0
2023-07-13 11:30:00,64.7,65.17,64.64,64.94,843219.0,64.2954,64.7624,64.2357,64.5339,843219.0
2023-07-13 12:00:00,64.95,65.19,64.65,65.12,518533.0,64.5438,64.7823,64.2457,64.7127,518533.0
2023-07-13 12:30:00,65.11,65.32,65.0,65.21,517542.0,64.7028,64.9115,64.5935,64.8022,517542.0
2023-07-13 13:00:00,65.21,65.46,65.1,65.41,308069.0,64.8022,65.0506,64.6929,65.0009,308069.0
2023-07-13 13:30:00,65.42,65.48,65.2,65.42,335548.0,65.0109,65.0705,64.7922,65.0109,335548.0
2023-07-13 14:00:00,65.42,65.44,64.97,65.05,445455.0,65.0109,65.0307,64.5637,64.6432,445455.0
2023-07-13 14:30:00,65.04,65.15,64.94,65.09,389563.0,64.6332,64.7425,64.5339,64.6829,389563.0
2023-07-13 15:00:00,65.1,65.44,65.08,65.37,536220.0,64.6929,65.0307,64.673,64.9612,536220.0
2023-07-13 15:30:00,65.38,65.49,65.13,65.34,1514538.0,64.9711,65.0804,64.7227,64.9314,1514538.0
2023-07-14 09:30:00,64.47,65.12,63.94,64.62,1533320.0,64.0668,64.7127,63.5401,64.2159,1533320.0
2023-07-14 10:00:00,64.61,64.85,64.27,64.3,746527.0,64.2059,64.4444,63.8681,63.8979,746527.0
2023-07-14 10:30:00,64.3,64.5,63.6,63.9,622640.0,63.8979,64.0966,63.2022,63.5004,622640.0
2023-07-14 11:00:00,63.92,64.51,63.85,64.44,429204.0,63.5202,64.1065,63.4507,64.037,429204.0
2023-07-14 11:30:00,64.44,64.63,64.28,64.48,310931.0,64.037,64.2258,63.878,64.0767,310931.0
2023-07-14 12:00:00,64.48,64.5,64.06,64.24,359457.0,64.0767,64.0966,63.6594,63.8382,359457.0
2023-07-14 12:30:00,64.23,64.39,63.87,63.9,239681.0,63.8283,63.9873,63.4706,63.5004,239681.0
2023-07-14 13:00:00,63.91,64.05,63.57,64.0,429973.0,63.5103,63.6494,63.1724,63.5997,429973.0
2023-07-14 13:30:00,64.01,64.27,63.97,64.0,322841.0,63.6097,63.8681,63.5699,63.5997,322841.0
2023-07-14 14:00:00,64.01,64.25,63.89,64.03,324865.0,63.6097,63.8482,63.4904,63.6296,324865.0
2023-07-14 14:30:00,64.04,64.1,63.69,63.7,758322.0,63.6395,63.6991,63.2917,63.3016,758322.0
2023-07-14 15:00:00,63.69,63.7,63.22,63.28,454981.0,63.2917,63.3016,62.8246,62.8842,454981.0
2023-07-14 15:30:00,63.29,63.7,63.18,63.48,1014696.0,62.8942,63.3016,62.7849,63.083,1014696.0
2023-07-17 09:30:00,63.61,63.67,63.0,63.3,684711.0,63.2122,63.2718,62.606,62.9041,684711.0
2023-07-17 10:00:00,63.31,63.94,63.18,63.71,487104.0,62.9141,63.5401,62.7849,63.3116,487104.0
2023-07-17 10:30:00,63.73,64.08,63.68,63.97,286048.0,63.3314,63.6792,63.2817,63.5699,286048.0
2023-07-17 11:00:00,63.98,64.27,63.87,64.26,306829.0,63.5799,63.8681,63.4706,63.8581,306829.0
2023-07-17 11:30:00,64.25,64.51,64.14,64.39,673616.0,63.8482,64.1065,63.7389,63.9873,673616.0
2023-07-17 12:00:00,64.39,64.55,64.19,64.29,483689.0,63.9873,64.1463,63.7886,63.8879,483689.0
2023-07-17 12:30:00,64.31,64.32,64.12,64.24,212292.0,63.9078,63.9177,63.719,63.8382,212292.0
2023-07-17 13:00:00,64.25,64.26,64.0,64.02,270261.0,63.8482,63.8581,63.5997,63.6196,270261.0
2023-07-17 13:30:00,64.03,64.27,63.99,64.13,292073.0,63.6296,63.8681,63.5898,63.7289,292073.0
2023-07-17 14:00:00,64.14,64.15,63.93,64.0,244536.0,63.7389,63.7488,63.5302,63.5997,244536.0
2023-07-17 14:30:00,64.0,64.35,63.91,64.28,207061.0,63.5997,63.9476,63.5103,63.878,207061.0
2023-07-17 15:00:00,64.29,64.94,64.26,64.78,493564.0,63.8879,64.5339,63.8581,64.3749,493564.0
2023-07-17 15:30:00,64.77,64.78,64.34,64.56,1107226.0,64.3649,64.3749,63.9376,64.1562,1107226.0
2023-07-18 09:30:00,65.4,65.73,64.2,64.83,1084538.0,64.991,65.3189,63.7985,64.4245,1084538.0
2023-07-18 10:00:00,64.84,65.23,64.6,64.91,560383.0,64.4345,64.822,64.196,64.504,560383.0
2023-07-18 10:30:00,64.9,65.02,64.51,64.63,427240.0,64.4941,64.6134,64.1065,64.2258,427240.0
2023-07-18 11:00:00,64.64,64.79,64.51,64.53,235269.0,64.2357,64.3848,64.1065,64.1264,235269.0
2023-07-18 11:30:00,64.52,65.12,64.3,65.1,453234.0,64.1165,64.7127,63.8979,64.6929,453234.0
2023-07-18 12:00:00,65.09,65.1,64.72,64.95,328217.0,64.6829,64.6929,64.3152,64.5438,328217.0
2023-07-18 12:30:00,64.96,65.1,64.78,64.97,242476.0,64.5537,64.6929,64.3749,64.5637,242476.0
2023-07-18 13:00:00,64.97,65.12,64.91,65.06,269154.0,64.5637,64.7127,64.504,64.6531,269154.0
2023-07-18 13:30:00,65.06,65.36,65.01,65.35,354694.0,64.6531,64.9512,64.6034,64.9413,354694.0
2023-07-18 14:00:00,65.36,65.66,65.27,65.59,564453.0,64.9512,65.2494,64.8618,65.1798,564453.0
2023-07-18 14:30:00,65.61,65.73,65.45,65.67,243401.0,65.1997,65.3189,65.0407,65.2593,243401.0
2023-07-18 15:00:00,65.67,65.98,65.48,65.88,467850.0,65.2593,65.5674,65.0705,65.468,467850.0
2023-07-18 15:30:00,65.87,66.05,65.72,65.72,1455929.0,65.458,65.6369,65.309,65.309,1455929.0
2023-07-19 09:30:00,65.98,66.53,65.61,65.95,805688.0,65.5674,66.1139,65.1997,65.5375,805688.0
2023-07-19 10:00:00,65.96,66.27,65.81,66.05,1122538.0,65.5475,65.8555,65.3984,65.6369,1122538.0
2023-07-19 10:30:00,66.05,66.52,66.04,66.4,689154.0,65.6369,66.104,65.627,65.9847,689154.0
2023-07-19 11:00:00,66.4,66.77,66.33,66.74,833194.0,65.9847,66.3524,65.9152,66.3226,833194.0
2023-07-19 11:30:00,66.74,66.79,66.5,66.66,496722.0,66.3226,66.3723,66.0841,66.2431,496722.0
2023-07-19 12:00:00,66.64,66.81,66.01,66.11,579609.0,66.2232,66.3922,65.5972,65.6965,579609.0
2023-07-19 12:30:00,66.07,66.23,65.74,66.09,531132.0,65.6568,65.8158,65.3289,65.6767,531132.0
2023-07-19 13:00:00,66.1,66.18,65.61,65.7,269857.0,65.6866,65.7661,65.1997,65.2891,269857.0
2023-07-19 13:30:00,65.69,65.77,65.44,65.47,291336.0,65.2792,65.3587,65.0307,65.0605,291336.0
2023-07-19 14:00:00,65.48,65.48,65.0,65.05,380737.0,65.0705,65.0705,64.5935,64.6432,380737.0
2023-07-19 14:30:00,65.05,65.18,64.86,64.93,457291.0,64.6432,64.7724,64.4544,64.5239,457291.0
2023-07-19 15:00:00,64.93,65.59,64.93,65.54,347066.0,64.5239,65.1798,64.5239,65.1301,347066.0
2023-07-19 15:30:00,65.53,65.78,65.29,65.59,1060192.0,65.1202,65.3686,64.8817,65.1798,1060192.0
2023-07-20 09:30:00,64.63,65.03,64.3,64.54,764407.0,64.2258,64.6233,63.8979,64.1364,764407.0
2023-07-20 10:00:00,64.55,64.67,64.07,64.13,457634.0,64.1463,64.2655,63.6693,63.7289,457634.0
2023-07-20 10:30:00,64.14,64.25,63.8,63.82,691695.0,63.7389,63.8482,63.401,63.4209,691695.0
2023-07-20 11:00:00,63.86,64.35,63.82,63.91,585365.0,63.4606,63.9476,63.4209,63.5103,585365.0
2023-07-20 11:30:00,63.92,64.1,63.83,63.96,549208.0,63.5202,63.6991,63.4308,63.56,549208.0
2023-07-20 12:00:00,63.95,64.05,63.68,63.69,271928.0,63.5501,63.6494,63.2817,63.2917,271928.0
2023-07-20 12:30:00,63.68,63.91,63.44,63.8,206388.0,63.2817,63.5103,63.0432,63.401,206388.0
2023-07-20 13:00:00,63.79,64.09,63.71,64.06,211231.0,63.3911,63.6892,63.3116,63.6594,211231.0
2023-07-20 13:30:00,64.04,64.35,64.01,64.05,243102.0,63.6395,63.9476,63.6097,63.6494,243102.0
2023-07-20 14:00:00,64.05,64.05,63.53,63.53,190750.0,63.6494,63.6494,63.1327,63.1327,190750.0
2023-07-20 14:30:00,63.54,63.84,63.41,63.45,300904.0,63.1426,63.4407,63.0134,63.0532,300904.0
2023-07-20 15:00:00,63.46,63.54,62.8,63.1,583125.0,63.0631,63.1426,62.4072,62.7054,583125.0
2023-07-20 15:30:00,63.11,63.55,63.05,63.24,2622947.0,62.7153,63.1526,62.6557,62.8445,2622947.0
2023-07-21 09:30:00,64.09,64.67,63.6,63.66,717756.0,63.6892,64.2655,63.2022,63.2619,717756.0
2023-07-21 10:00:00,63.65,64.07,63.23,63.29,390362.0,63.2519,63.6693,62.8346,62.8942,390362.0
2023-07-21 10:30:00,63.3,63.62,63.19,63.3,357361.0,62.9041,63.2221,62.7948,62.9041,357361.0
2023-07-21 11:00:00,63.3,63.92,63.3,63.9,226198.0,62.9041,63.5202,62.9041,63.5004,226198.0
2023-07-21 11:30:00,63.89,63.91,63.61,63.79,253483.0,63.4904,63.5103,63.2122,63.3911,253483.0
2023-07-21 12:00:00,63.78,64.01,63.65,63.84,211832.0,63.3811,63.6097,63.2519,63.4407,211832.0
2023-07-21 12:30:00,63.84,63.99,63.7,63.98,189964.0,63.4407,63.5898,63.3016,63.5799,189964.0
2023-07-21 13:00:00,63.98,64.07,63.91,64.0,394877.0,63.5799,63.6693,63.5103,63.5997,394877.0
2023-07-21 13:30:00,64.0,64.16,63.82,64.14,618205.0,63.5997,63.7587,63.4209,63.7389,618205.0
2023-07-21 14:00:00,64.15,64.15,63.66,63.78,237788.0,63.7488,63.7488,63.2619,63.3811,237788.0
2023-07-21 14:30:00,63.78,63.99,63.69,63.79,241537.0,63.3811,63.5898,63.2917,63.3911,241537.0
2023-07-21 15:00:00,63.8,63.8,63.23,63.5,353089.0,63.401,63.401,62.8346,63.1029,353089.0
2023-07-21 15:30:00,63.5,64.02,63.25,63.3,2112471.0,63.1029,63.6196,62.8544,62.9041,2112471.0
2023-07-24 09:30:00,63.42,63.78,62.46,62.62,660326.0,63.0234,63.3811,62.0694,62.2284,660326.0
2023-07-24 10:00:00,62.64,63.5,62.63,63.42,319874.0,62.2482,63.1029,62.2383,63.0234,319874.0
2023-07-24 10:30:00,63.44,63.45,62.92,62.94,208850.0,63.0432,63.0532,62.5265,62.5464,208850.0
2023-07-24 11:00:00,62.94,63.25,62.64,62.94,299190.0,62.5464,62.8544,62.2482,62.5464,299190.0
2023-07-24 11:30:00,62.93,62.99,62.63,62.88,187381.0,62.5364,62.5961,62.2383,62.4867,187381.0
2023-07-24 12:00:00,62.91,63.02,62.63,62.84,162921.0,62.5166,62.6259,62.2383,62.447,162921.0
2023-07-24 12:30:00,62.84,62.89,62.55,62.62,152022.0,62.447,62.4967,62.1588,62.2284,152022.0
2023-07-24 13:00:00,62.62,62.77,62.52,62.71,141880.0,62.2284,62.3774,62.129,62.3178,141880.0
2023-07-24 13:30:00,62.72,62.98,62.65,62.86,155842.0,62.3277,62.5861,62.2582,62.4669,155842.0
2023-07-24 14:00:00,62.85,63.03,62.83,62.98,161759.0,62.4569,62.6358,62.4371,62.5861,161759.0
2023-07-24 14:30:00,62.98,63.24,62.87,63.19,227541.0,62.5861,62.8445,62.4768,62.7948,227541.0
2023-07-24 15:00:00,63.18,63.18,62.84,62.87,195079.0,62.7849,62.7849,62.447,62.4768,195079.0
2023-07-24 15:30:00,62.87,63.16,62.86,63.14,651937.0,62.4768,62.765,62.4669,62.7451,651937.0
2023-07-25 09:30:00,63.34,63.78,63.23,63.69,404378.0,62.9439,63.3811,62.8346,63.2917,404378.0
2023-07-25 10:00:00,63.67,63.92,63.47,63.64,361661.0,63.2718,63.5202,63.0731,63.242,361661.0
2023-07-25 10:30:00,63.64,63.69,63.29,63.35,238530.0,63.242,63.2917,62.8942,62.9538,238530.0
2023-07-25 11:00:00,63.36,63.87,63.31,63.87,183357.0,62.9637,63.4706,62.9141,63.4706,183357.0
2023-07-25 11:30:00,63.87,64.24,63.87,64.09,260929.0,63.4706,63.8382,63.4706,63.6892,260929.0
2023-07-25 12:00:00,64.08,64.2,63.92,64.09,221614.0,63.6792,63.7985,63.5202,63.6892,221614.0
2023-07-25 12:30:00,64.1,64.49,63.99,64.43,415922.0,63.6991,64.0867,63.5898,64.027,415922.0
2023-07-25 13:00:00,64.43,64.67,64.33,64.66,333697.0,64.027,64.2655,63.9277,64.2556,333697.0
2023-07-25 13:30:00,64.67,64.7,64.42,64.5,346734.0,64.2655,64.2954,64.0171,64.0966,346734.0
2023-07-25 14:00:00,64.5,64.57,64.32,64.52,247540.0,64.0966,64.1662,63.9177,64.1165,247540.0
2023-07-25 14:30:00,64.54,64.64,64.2,64.23,186821.0,64.1364,64.2357,63.7985,63.8283,186821.0
2023-07-25 15:00:00,64.24,64.56,64.18,64.21,275605.0,63.8382,64.1562,63.7786,63.8084,275605.0
2023-07-25 15:30:00,64.2,64.22,63.83,63.89,988372.0,63.7985,63.8184,63.4308,63.4904,988372.0
2023-07-26 09:30:00,63.12,63.55,62.28,63.36,621072.0,62.7252,63.1526,61.8905,62.9637,621072.0
2023-07-26 10:00:00,63.35,63.73,63.22,63.56,316842.0,62.9538,63.3314,62.8246,63.1625,316842.0
2023-07-26 10:30:00,63.55,63.67,62.57,62.6,309019.0,63.1526,63.2718,62.1787,62.2085,309019.0
2023-07-26 11:00:00,62.61,62.84,62.42,62.76,241614.0,62.2184,62.447,62.0296,62.3675,241614.0
2023-07-26 11:30:00,62.74,63.1,62.74,63.02,185615.0,62.3476,62.7054,62.3476,62.6259,185615.0
2023-07-26 12:00:00,63.0,63.27,62.92,63.05,202647.0,62.606,62.8743,62.5265,62.6557,202647.0
2023-07-26 12:30:00,63.05,63.19,62.98,63.13,174861.0,62.6557,62.7948,62.5861,62.7352,174861.0
2023-07-26 13:00:00,63.12,63.26,63.09,63.18,119978.0,62.7252,62.8644,62.6954,62.7849,119978.0
2023-07-26 13:30:00,63.17,63.35,63.11,63.27,136591.0,62.7749,62.9538,62.7153,62.8743,136591.0
2023-07-26 14:00:00,63.25,63.48,63.12,63.26,238467.0,62.8544,63.083,62.7252,62.8644,238467.0
2023-07-26 14:30:00,63.27,64.14,63.25,63.89,508088.0,62.8743,63.7389,62.8544,63.4904,508088.0
2023-07-26 15:00:00,63.9,64.04,63.14,63.66,550198.0,63.5004,63.6395,62.7451,63.2619,550198.0
2023-07-26 15:30:00,63.66,63.86,63.31,63.72,1506857.0,63.2619,63.4606,62.9141,63.3215,1506857.0
2023-07-27 09:30:00,65.35,65.81,65.2,65.77,1427433.0,64.9413,65.3984,64.7922,65.3587,1427433.0
2023-07-27 10:00:00,65.78,66.03,65.11,65.18,802183.0,65.3686,65.617,64.7028,64.7724,802183.0
2023-07-27 10:30:00,65.19,65.84,65.06,65.41,465798.0,64.7823,65.4282,64.6531,65.0009,465798.0
2023-07-27 11:00:00,65.43,66.03,65.38,65.95,456255.0,65.0208,65.617,64.9711,65.5375,456255.0
2023-07-27 11:30:00,65.97,66.12,65.67,65.72,506020.0,65.5574,65.7065,65.2593,65.309,506020.0
2023-07-27 12:00:00,65.73,66.24,65.71,65.95,345796.0,65.3189,65.8257,65.299,65.5375,345796.0
2023-07-27 12:30:00,65.96,66.13,65.72,65.94,362465.0,65.5475,65.7164,65.309,65.5276,362465.0
2023-07-27 13:00:00,65.95,65.99,65.13,65.25,353752.0,65.5375,65.5773,64.7227,64.8419,353752.0
2023-07-27 13:30:00,65.25,65.27,64.75,64.85,329672.0,64.8419,64.8618,64.345,64.4444,329672.0
2023-07-27 14:00:00,64.84,65.03,63.89,63.89,423451.0,64.4345,64.6233,63.4904,63.4904,423451.0
2023-07-27 14:30:00,63.9,64.0,63.34,63.35,445730.0,63.5004,63.5997,62.9439,62.9538,445730.0
2023-07-27 15:00:00,63.34,64.04,63.29,63.67,481680.0,62.9439,63.6395,62.8942,63.2718,481680.0
2023-07-27 15:30:00,63.68,63.97,63.48,63.9,926834.0,63.2817,63.5699,63.083,63.5004,926834.0
2023-07-28 09:30:00,65.39,65.41,64.69,64.83,483930.0,64.981,65.0009,64.2854,64.4245,483930.0
2023-07-28 10:00:00,64.82,65.13,64.33,64.43,321488.0,64.4146,64.7227,63.9277,64.027,321488.0
2023-07-28 10:30:00,64.45,64.85,64.25,64.55,290560.0,64.0469,64.4444,63.8482,64.1463,290560.0
2023-07-28 11:00:00,64.55,65.17,64.55,65.08,286023.0,64.1463,64.7624,64.1463,64.673,286023.0
2023-07-28 11:30:00,65.08,65.21,64.89,65.02,288327.0,64.673,64.8022,64.4842,64.6134,288327.0
2023-07-28 12:00:00,65.0,65.08,64.76,64.97,225604.0,64.5935,64.673,64.355,64.5637,225604.0
2023-07-28 12:30:00,64.96,65.06,64.87,64.93,177722.0,64.5537,64.6531,64.4643,64.5239,177722.0
2023-07-28 13:00:00,64.94,65.0,64.73,64.87,148126.0,64.5339,64.5935,64.3252,64.4643,148126.0
2023-07-28 13:30:00,64.85,65.05,64.58,65.03,195819.0,64.4444,64.6432,64.1761,64.6233,195819.0
2023-07-28 14:00:00,65.03,65.11,64.85,65.01,141108.0,64.6233,64.7028,64.4444,64.6034,141108.0
2023-07-28 14:30:00,65.0,65.08,64.82,64.96,143054.0,64.5935,64.673,64.4146,64.5537,143054.0
2023-07-28 15:00:00,64.97,65.21,64.88,64.93,292713.0,64.5637,64.8022,64.4742,64.5239,292713.0
2023-07-28 15:30:00,64.92,65.06,64.83,64.9,865210.0,64.514,64.6531,64.4245,64.4941,865210.0
2023-07-31 09:30:00,65.24,66.26,65.12,65.67,985176.0,64.832,65.8456,64.7127,65.2593,985176.0
2023-07-31 10:00:00,65.67,66.15,65.63,65.98,419592.0,65.2593,65.7363,65.2195,65.5674,419592.0
2023-07-31 10:30:00,65.98,66.1,65.61,65.63,417201.0,65.5674,65.6866,65.1997,65.2195,417201.0
2023-07-31 11:00:00,65.64,65.8,65.36,65.55,266093.0,65.2295,65.3885,64.9512,65.14,266093.0
2023-07-31 11:30:00,65.56,65.6,65.21,65.38,242182.0,65.15,65.1897,64.8022,64.9711,242182.0
2023-07-31 12:00:00,65.38,65.39,65.06,65.12,399214.0,64.9711,64.981,64.6531,64.7127,399214.0
2023-07-31 12:30:00,65.11,65.43,65.01,65.04,269585.0,64.7028,65.0208,64.6034,64.6332,269585.0
2023-07-31 13:00:00,65.04,65.21,64.91,65.05,205783.0,64.6332,64.8022,64.504,64.6432,205783.0
2023-07-31 13:30:00,65.05,65.2,65.01,65.09,167746.0,64.6432,64.7922,64.6034,64.6829,167746.0
2023-07-31 14:00:00,65.1,65.22,64.99,65.11,192665.0,64.6929,64.8121,64.5835,64.7028,192665.0
2023-07-31 14:30:00,65.13,65.24,64.99,65.23,222064.0,64.7227,64.832,64.5835,64.822,222064.0
2023-07-31 15:00:00,65.24,65.24,64.87,64.91,217151.0,64.832,64.832,64.4643,64.504,217151.0
2023-07-31 15:30:00,64.92,65.18,64.69,65.15,877682.0,64.514,64.7724,64.2854,64.7425,877682.0
2023-08-01 09:30:00,64.87,65.01,64.23,64.61,650195.0,64.4643,64.6034,63.8283,64.2059,650195.0
2023-08-01 10:00:00,64.63,65.25,64.55,65.21,462160.0,64.2258,64.8419,64.1463,64.8022,462160.0
2023-08-01 10:30:00,65.2,65.79,65.19,65.59,350968.0,64.7922,65.3785,64.7823,65.1798,350968.0
2023-08-01 11:00:00,65.62,65.75,65.35,65.72,215488.0,65.2096,65.3388,64.9413,65.309,215488.0
2023-08-01 11:30:00,65.71,66.1,65.63,66.02,441586.0,65.299,65.6866,65.2195,65.6071,441586.0
2023-08-01 12:00:00,66.01,66.06,65.61,65.67,292479.0,65.5972,65.6469,65.1997,65.2593,292479.0
2023-08-01 12:30:00,65.64,65.83,65.52,65.81,192947.0,65.2295,65.4183,65.1102,65.3984,192947.0
2023-08-01 13:00:00,65.83,65.94,65.65,65.74,161573.0,65.4183,65.5276,65.2394,65.3289,161573.0
2023-08-01 13:30:00,65.75,65.91,65.66,65.89,167282.0,65.3388,65.4978,65.2494,65.4779,167282.0
2023-08-01 14:00:00,65.91,66.02,65.87,65.95,305544.0,65.4978,65.6071,65.458,65.5375,305544.0
2023-08-01 14:30:00,65.95,66.11,65.87,65.97,311437.0,65.5375,65.6965,65.458,65.5574,311437.0
2023-08-01 15:00:00,65.98,66.16,65.9,66.13,347170.0,65.5674,65.7462,65.4879,65.7164,347170.0
2023-08-01 15:30:00,66.12,66.29,65.91,65.92,867931.0,65.7065,65.8754,65.4978,65.5077,867931.0
2023-08-02 09:30:00,64.93,65.0,63.53,63.54,921185.0,64.5239,64.5935,63.1327,63.1426,921185.0
2023-08-02 10:00:00,63.56,63.75,62.93,63.47,849380.0,63.1625,63.3513,62.5364,63.0731,849380.0
2023-08-02 10:30:00,63.45,63.64,62.95,63.03,379378.0,63.0532,63.242,62.5563,62.6358,379378.0
2023-08-02 11:00:00,63.02,63.29,62.55,62.74,630558.0,62.6259,62.8942,62.1588,62.3476,630558.0
2023-08-02 11:30:00,62.74,62.75,61.6,61.7,950257.0,62.3476,62.3576,61.2147,61.3141,950257.0
2023-08-02 12:00:00,61.7,61.73,60.98,61.08,1081983.0,61.3141,61.3439,60.5986,60.698,1081983.0
2023-08-02 12:30:00,61.08,61.71,61.01,61.65,552071.0,60.698,61.3241,60.6284,61.2644,552071.0
2023-08-02 13:00:00,61.63,61.92,61.61,61.83,400079.0,61.2446,61.5327,61.2247,61.4433,400079.0
2023-08-02 13:30:00,61.82,62.03,61.63,61.66,312122.0,61.4334,61.6421,61.2446,61.2744,312122.0
2023-08-02 14:00:00,61.67,62.35,61.66,62.18,318928.0,61.2843,61.9601,61.2744,61.7911,318928.0
2023-08-02 14:30:00,62.17,62.49,62.16,62.43,284439.0,61.7812,62.0992,61.7712,62.0396,284439.0
2023-08-02 15:00:00,62.43,62.57,61.76,61.86,536874.0,62.0396,62.1787,61.3737,61.4731,536874.0
2023-08-02 15:30:00,61.87,62.27,61.82,62.11,1676255.0,61.4831,61.8806,61.4334,61.7216,1676255.0
2023-08-03 09:30:00,61.44,62.64,61.19,62.2,932378.0,61.0557,62.2482,60.8073,61.811,932378.0
2023-08-03 10:00:00,62.18,62.6,61.42,61.5,794833.0,61.7911,62.2085,61.0359,61.1154,794833.0
2023-08-03 10:30:00,61.48,62.06,61.48,62.06,567804.0,61.0955,61.6719,61.0955,61.6719,567804.0
2023-08-03 11:00:00,62.06,62.15,61.67,62.02,349430.0,61.6719,61.7613,61.2843,61.6321,349430.0
2023-08-03 11:30:00,62.03,62.39,62.02,62.19,254719.0,61.6421,61.9998,61.6321,61.8011,254719.0
2023-08-03 12:00:00,62.19,62.73,62.15,62.6,239693.0,61.8011,62.3377,61.7613,62.2085,239693.0
2023-08-03 12:30:00,62.6,63.0,62.53,62.89,294983.0,62.2085,62.606,62.1389,62.4967,294983.0
2023-08-03 13:00:00,62.9,62.98,62.73,62.83,237436.0,62.5066,62.5861,62.3377,62.4371,237436.0
2023-08-03 13:30:00,62.84,62.92,62.47,62.48,172451.0,62.447,62.5265,62.0793,62.0892,172451.0
2023-08-03 14:00:00,62.47,62.7,62.32,62.51,188073.0,62.0793,62.3079,61.9302,62.1191,188073.0
2023-08-03 14:30:00,62.52,62.53,62.24,62.43,201081.0,62.129,62.1389,61.8507,62.0396,201081.0
2023-08-03 15:00:00,62.45,62.5,62.09,62.26,259037.0,62.0594,62.1091,61.7017,61.8706,259037.0
2023-08-03 15:30:00,62.27,62.48,62.18,62.32,1082394.0,61.8806,62.0892,61.7911,61.9302,1082394.0
2023-08-04 09:30:00,62.25,63.1,62.04,62.14,747916.0,61.8607,62.7054,61.652,61.7514,747916.0
2023-08-04 10:00:00,62.14,62.68,61.64,62.56,493728.0,61.7514,62.288,61.2545,62.1687,493728.0
2023-08-04 10:30:00,62.55,63.16,62.52,63.14,461176.0,62.1588,62.765,62.129,62.7451,461176.0
2023-08-04 11:00:00,63.16,63.31,62.88,63.19,348355.0,62.765,62.9141,62.4867,62.7948,348355.0
2023-08-04 11:30:00,63.2,63.76,63.1,63.62,334690.0,62.8047,63.3612,62.7054,63.2221,334690.0
2023-08-04 12:00:00,63.62,63.8,63.37,63.6,390545.0,63.2221,63.401,62.9737,63.2022,390545.0
2023-08-04 12:30:00,63.61,63.68,63.49,63.57,176499.0,63.2122,63.2817,63.0929,63.1724,176499.0
2023-08-04 13:00:00,63.57,63.62,63.16,63.29,148976.0,63.1724,63.2221,62.765,62.8942,148976.0
2023-08-04 13:30:00,63.27,63.48,63.14,63.21,167364.0,62.8743,63.083,62.7451,62.8147,167364.0
2023-08-04 14:00:00,63.18,63.21,62.72,62.78,302558.0,62.7849,62.8147,62.3277,62.3874,302558.0
2023-08-04 14:30:00,62.77,62.87,62.18,62.32,309454.0,62.3774,62.4768,61.7911,61.9302,309454.0
2023-08-04 15:00:00,62.33,62.62,62.27,62.45,295794.0,61.9402,62.2284,61.8806,62.0594,295794.0
2023-08-04 15:30:00,62.46,62.74,62.29,62.73,753734.0,62.0694,62.3476,61.9004,62.3377,753734.0
2023-08-07 09:30:00,63.24,63.6,62.72,62.79,462237.0,62.8445,63.2022,62.3277,62.3973,462237.0
2023-08-07 10:00:00,62.76,63.11,62.43,63.02,261058.0,62.3675,62.7153,62.0396,62.6259,261058.0
2023-08-07 10:30:00,63.0,63.38,62.95,63.14,238458.0,62.606,62.9836,62.5563,62.7451,238458.0
2023-08-07 11:00:00,63.11,63.15,62.63,62.74,145546.0,62.7153,62.7551,62.2383,62.3476,145546.0
2023-08-07 11:30:00,62.74,63.05,62.51,63.05,213477.0,62.3476,62.6557,62.1191,62.6557,213477.0
2023-08-07 12:00:00,63.05,63.22,62.9,63.02,143269.0,62.6557,62.8246,62.5066,62.6259,143269.0
2023-08-07 12:30:00,63.05,63.11,62.87,63.07,128575.0,62.6557,62.7153,62.4768,62.6756,128575.0
2023-08-07 13:00:00,63.08,63.09,62.87,62.93,111983.0,62.6855,62.6954,62.4768,62.5364,111983.0
2023-08-07 13:30:00,62.95,63.03,62.69,62.94,109453.0,62.5563,62.6358,62.2979,62.5464,109453.0
2023-08-07 14:00:00,62.93,63.11,62.93,62.99,137005.0,62.5364,62.7153,62.5364,62.5961,137005.0
2023-08-07 14:30:00,62.99,63.23,62.98,63.12,135228.0,62.5961,62.8346,62.5861,62.7252,135228.0
2023-08-07 15:00:00,63.12,63.25,63.02,63.05,158259.0,62.7252,62.8544,62.6259,62.6557,158259.0
2023-08-07 15:30:00,63.05,63.59,62.98,63.54,684340.0,62.6557,63.1923,62.5861,63.1426,684340.0
2023-08-08 09:30:00,62.43,62.43,61.72,61.98,937260.0,62.0396,62.0396,61.334,61.5924,937260.0
2023-08-08 10:00:00,61.96,62.04,61.2,61.7,1078789.0,61.5725,61.652,60.8173,61.3141,1078789.0
2023-08-08 10:30:00,61.68,61.69,60.84,60.84,636229.0,61.2942,61.3042,60.4595,60.4595,636229.0
2023-08-08 11:00:00,60.85,61.17,60.78,61.1,323957.0,60.4694,60.7874,60.3999,60.7179,323957.0
2023-08-08 11:30:00,61.09,61.29,60.8,60.94,334112.0,60.7079,60.9067,60.4198,60.5589,334112.0
2023-08-08 12:00:00,60.94,61.29,60.87,61.07,234979.0,60.5589,60.9067,60.4893,60.6881,234979.0
2023-08-08 12:30:00,61.07,61.34,61.06,61.27,249414.0,60.6881,60.9564,60.6781,60.8868,249414.0
2023-08-08 13:00:00,61.26,61.43,61.11,61.34,204482.0,60.8769,61.0458,60.7278,60.9564,204482.0
2023-08-08 13:30:00,61.33,61.65,61.26,61.6,200173.0,60.9464,61.2644,60.8769,61.2147,200173.0
2023-08-08 14:00:00,61.61,61.82,61.51,61.65,187376.0,61.2247,61.4334,61.1253,61.2644,187376.0
2023-08-08 14:30:00,61.66,61.86,61.52,61.82,249630.0,61.2744,61.4731,61.1352,61.4334,249630.0
2023-08-08 15:00:00,61.82,61.95,61.69,61.9,275900.0,61.4334,61.5626,61.3042,61.5129,275900.0
2023-08-08 15:30:00,61.9,62.12,61.72,61.97,904786.0,61.5129,61.7315,61.334,61.5824,904786.0
2023-08-09 09:30:00,61.82,62.1,61.18,61.54,592359.0,61.4334,61.7116,60.7974,61.1551,592359.0
2023-08-09 10:00:00,61.54,61.68,60.89,61.32,480247.0,61.1551,61.2942,60.5092,60.9365,480247.0
2023-08-09 10:30:00,61.32,61.4,60.53,60.61,525117.0,60.9365,61.016,60.1514,60.2309,525117.0
2023-08-09 11:00:00,60.59,60.59,59.67,60.06,985892.0,60.2111,60.2111,59.2968,59.6844,985892.0
2023-08-09 11:30:00,60.03,60.39,59.95,60.35,418815.0,59.6546,60.0123,59.5751,59.9726,418815.0
2023-08-09 12:00:00,60.33,60.7,60.24,60.59,321194.0,59.9527,60.3204,59.8633,60.2111,321194.0
2023-08-09 12:30:00,60.58,60.62,60.15,60.22,291993.0,60.2011,60.2409,59.7738,59.8434,291993.0
2023-08-09 13:00:00,60.21,60.58,60.2,60.5,274702.0,59.8334,60.2011,59.8235,60.1216,274702.0
2023-08-09 13:30:00,60.5,60.67,60.42,60.47,234001.0,60.1216,60.2906,60.0421,60.0918,234001.0
2023-08-09 14:00:00,60.44,60.76,60.4,60.72,187828.0,60.062,60.38,60.0223,60.3403,187828.0
2023-08-09 14:30:00,60.74,60.82,60.54,60.64,182314.0,60.3601,60.4396,60.1614,60.2608,182314.0
2023-08-09 15:00:00,60.64,60.71,60.28,60.34,329288.0,60.2608,60.3303,59.903,59.9626,329288.0
2023-08-09 15:30:00,60.34,60.46,59.84,59.93,1375164.0,59.9626,60.0819,59.4658,59.5552,1375164.0
2023-08-10 09:30:00,59.99,60.94,59.88,60.89,704611.0,59.6148,60.5589,59.5055,60.5092,704611.0
2023-08-10 10:00:00,60.89,61.05,60.54,60.59,444854.0,60.5092,60.6682,60.1614,60.2111,444854.0
2023-08-10 10:30:00,60.58,60.77,59.71,59.74,542764.0,60.2011,60.3899,59.3366,59.3664,542764.0
2023-08-10 11:00:00,59.74,59.79,59.25,59.35,545334.0,59.3664,59.4161,58.8794,58.9788,545334.0
2023-08-10 11:30:00,59.37,59.42,58.77,58.85,803913.0,58.9987,59.0484,58.4024,58.4819,803913.0
2023-08-10 12:00:00,58.84,59.05,58.68,58.98,359825.0,58.472,58.6807,58.313,58.6111,359825.0
2023-08-10 12:30:00,58.98,59.13,58.53,58.63,391164.0,58.6111,58.7602,58.1639,58.2633,391164.0
2023-08-10 13:00:00,58.64,58.79,58.45,58.55,352157.0,58.2733,58.4223,58.0844,58.1838,352157.0
2023-08-10 13:30:00,58.53,58.61,58.19,58.29,347414.0,58.1639,58.2434,57.8261,57.9254,347414.0
2023-08-10 14:00:00,58.27,58.87,58.27,58.77,342016.0,57.9056,58.5018,57.9056,58.4024,342016.0
2023-08-10 14:30:00,58.79,58.99,58.63,58.97,289326.0,58.4223,58.6211,58.2633,58.6012,289326.0
2023-08-10 15:00:00,58.98,59.01,58.73,58.85,392811.0,58.6111,58.6409,58.3627,58.4819,392811.0
2023-08-10 15:30:00,58.82,59.08,58.77,58.94,1121803.0,58.4521,58.7105,58.4024,58.5714,1121803.0
2023-08-11 09:30:00,58.09,58.19,57.48,57.65,824252.0,57.7267,57.8261,57.1205,57.2895,824252.0
2023-08-11 10:00:00,57.66,58.09,57.49,57.96,777245.0,57.2994,57.7267,57.1305,57.5975,777245.0
2023-08-11 10:30:00,57.97,58.1,57.5,57.54,402420.0,57.6075,57.7366,57.1404,57.1801,402420.0
2023-08-11 11:00:00,57.54,57.67,57.12,57.18,403788.0,57.1801,57.3093,56.7628,56.8224,403788.0
2023-08-11 11:30:00,57.18,57.25,56.88,57.15,504767.0,56.8224,56.892,56.5243,56.7926,504767.0
2023-08-11 12:00:00,57.14,57.29,56.9,57.05,350239.0,56.7826,56.9317,56.5441,56.6932,350239.0
2023-08-11 12:30:00,57.05,57.15,56.7,56.78,468894.0,56.6932,56.7926,56.3454,56.4249,468894.0
2023-08-11 13:00:00,56.79,57.16,56.77,57.08,292941.0,56.4348,56.8025,56.415,56.723,292941.0
2023-08-11 13:30:00,57.07,57.11,56.89,57.08,297090.0,56.7131,56.7528,56.5342,56.723,297090.0
2023-08-11 14:00:00,57.06,57.18,56.99,57.07,312427.0,56.7031,56.8224,56.6336,56.7131,312427.0
2023-08-11 14:30:00,57.05,57.24,57.01,57.23,308332.0,56.6932,56.882,56.6535,56.8721,308332.0
2023-08-11 15:00:00,57.23,57.25,56.97,57.2,501453.0,56.8721,56.892,56.6137,56.8423,501453.0
2023-08-11 15:30:00,57.2,57.24,56.96,57.13,1420362.0,56.8423,56.882,56.6038,56.7727,1420362.0
2023-08-14 09:30:00,56.61,57.57,56.39,57.51,795074.0,56.256,57.21,56.0373,57.1503,795074.0
2023-08-14 10:00:00,57.51,58.03,57.27,57.81,667313.0,57.1503,57.6671,56.9118,57.4485,667313.0
2023-08-14 10:30:00,57.82,58.56,57.77,58.48,707131.0,57.4584,58.1938,57.4087,58.1143,707131.0
2023-08-14 11:00:00,58.49,58.71,58.36,58.58,520071.0,58.1242,58.3428,57.995,58.2136,520071.0
2023-08-14 11:30:00,58.59,58.89,58.38,58.75,379507.0,58.2236,58.5217,58.0149,58.3826,379507.0
2023-08-14 12:00:00,58.75,59.24,58.73,59.04,625001.0,58.3826,58.8695,58.3627,58.6708,625001.0
2023-08-14 12:30:00,59.02,59.21,59.01,59.13,366792.0,58.6509,58.8397,58.6409,58.7602,366792.0
2023-08-14 13:00:00,59.12,59.45,59.09,59.3,366181.0,58.7503,59.0782,58.7204,58.9291,366181.0
2023-08-14 13:30:00,59.31,59.33,59.07,59.23,285256.0,58.9391,58.9589,58.7006,58.8596,285256.0
2023-08-14 14:00:00,59.23,59.36,59.1,59.33,506933.0,58.8596,58.9888,58.7304,58.9589,506933.0
2023-08-14 14:30:00,59.34,59.61,59.19,59.53,510008.0,58.9689,59.2372,58.8198,59.1577,510008.0
2023-08-14 15:00:00,59.52,59.72,59.44,59.6,511774.0,59.1478,59.3465,59.0683,59.2273,511774.0
2023-08-14 15:30:00,59.6,59.73,59.46,59.62,1264668.0,59.2273,59.3564,59.0881,59.2471,1264668.0
2023-08-15 09:30:00,59.39,59.98,58.92,59.22,1262800.0,59.0186,59.6049,58.5515,58.8496,1262800.0
2023-08-15 10:00:00,59.22,59.37,58.98,59.28,587833.0,58.8496,58.9987,58.6111,58.9093,587833.0
2023-08-15 10:30:00,59.28,59.28,58.75,59.08,322685.0,58.9093,58.9093,58.3826,58.7105,322685.0
2023-08-15 11:00:00,59.09,59.49,59.09,59.38,316342.0,58.7204,59.1179,58.7204,59.0086,316342.0
2023-08-15 11:30:00,59.37,59.5,59.22,59.49,292349.0,58.9987,59.1279,58.8496,59.1179,292349.0
2023-08-15 12:00:00,59.49,59.64,59.31,59.64,329277.0,59.1179,59.267,58.9391,59.267,329277.0
2023-08-15 12:30:00,59.64,59.67,59.1,59.29,295007.0,59.267,59.2968,58.7304,58.9192,295007.0
2023-08-15 13:00:00,59.29,59.53,59.09,59.5,266895.0,58.9192,59.1577,58.7204,59.1279,266895.0
2023-08-15 13:30:00,59.49,59.49,59.21,59.37,221548.0,59.1179,59.1179,58.8397,58.9987,221548.0
2023-08-15 14:00:00,59.36,59.48,59.32,59.4,171736.0,58.9888,59.108,58.949,59.0285,171736.0
2023-08-15 14:30:00,59.4,59.54,59.37,59.53,277068.0,59.0285,59.1676,58.9987,59.1577,277068.0
2023-08-15 15:00:00,59.53,59.55,58.99,59.05,343054.0,59.1577,59.1776,58.6211,58.6807,343054.0
2023-08-15 15:30:00,59.04,59.24,59.0,59.12,1302861.0,58.6708,58.8695,58.631,58.7503,1302861.0
2023-08-16 09:30:00,59.01,59.01,58.3,58.46,824539.0,58.6409,58.6409,57.9354,58.0944,824539.0
2023-08-16 10:00:00,58.47,58.48,57.91,57.99,692907.0,58.1043,58.1143,57.5478,57.6273,692907.0
2023-08-16 10:30:00,57.98,58.59,57.97,58.38,455156.0,57.6174,58.2236,57.6075,58.0149,455156.0
2023-08-16 11:00:00,58.39,58.53,58.18,58.26,284825.0,58.0248,58.1639,57.8161,57.8956,284825.0
2023-08-16 11:30:00,58.26,58.28,57.34,57.37,569154.0,57.8956,57.9155,56.9814,57.0112,569154.0
2023-08-16 12:00:00,57.36,57.58,57.25,57.33,579102.0,57.0013,57.2199,56.892,56.9715,579102.0
2023-08-16 12:30:00,57.34,57.65,57.29,57.57,276736.0,56.9814,57.2895,56.9317,57.21,276736.0
2023-08-16 13:00:00,57.56,57.77,57.44,57.75,286020.0,57.2,57.4087,57.0808,57.3888,286020.0
2023-08-16 13:30:00,57.73,58.05,57.68,57.89,179629.0,57.369,57.687,57.3193,57.528,179629.0
2023-08-16 14:00:00,57.88,58.02,57.5,57.91,300263.0,57.518,57.6571,57.1404,57.5478,300263.0
2023-08-16 14:30:00,57.91,58.04,57.55,57.68,331851.0,57.5478,57.677,57.1901,57.3193,331851.0
2023-08-16 15:00:00,57.65,57.66,57.33,57.5,511189.0,57.2895,57.2994,56.9715,57.1404,511189.0
2023-08-16 15:30:00,57.5,57.78,57.29,57.35,1062260.0,57.1404,57.4186,56.9317,56.9913,1062260.0
2023-08-17 09:30:00,57.87,57.87,56.93,57.03,789664.0,57.5081,57.5081,56.574,56.6733,789664.0
2023-08-17 10:00:00,57.02,57.31,56.92,57.09,635861.0,56.6634,56.9516,56.564,56.733,635861.0
2023-08-17 10:30:00,57.08,57.6,57.0,57.35,842582.0,56.723,57.2398,56.6435,56.9913,842582.0
2023-08-17 11:00:00,57.36,57.39,57.11,57.15,321481.0,57.0013,57.0311,56.7528,56.7926,321481.0
2023-08-17 11:30:00,57.14,57.6,57.09,57.59,316655.0,56.7826,57.2398,56.733,57.2298,316655.0
2023-08-17 12:00:00,57.59,57.69,57.27,57.64,248952.0,57.2298,57.3292,56.9118,57.2795,248952.0
2023-08-17 12:30:00,57.66,57.86,57.5,57.86,300766.0,57.2994,57.4981,57.1404,57.4981,300766.0
2023-08-17 13:00:00,57.88,58.02,57.67,57.78,547155.0,57.518,57.6571,57.3093,57.4186,547155.0
2023-08-17 13:30:00,57.78,58.09,57.71,58.03,475900.0,57.4186,57.7267,57.3491,57.6671,475900.0
2023-08-17 14:00:00,58.03,58.11,57.71,57.88,424689.0,57.6671,57.7466,57.3491,57.518,424689.0
2023-08-17 14:30:00,57.88,57.89,57.52,57.64,426616.0,57.518,57.528,57.1603,57.2795,426616.0
2023-08-17 15:00:00,57.63,57.78,57.36,57.77,389511.0,57.2696,57.4186,57.0013,57.4087,389511.0
2023-08-17 15:30:00,57.77,57.82,57.47,57.57,1291639.0,57.4087,57.4584,57.1106,57.21,1291639.0
2023-08-18 09:30:00,57.6,57.78,56.83,56.86,1325539.0,57.2398,57.4186,56.4746,56.5044,1325539.0
2023-08-18 10:00:00,56.87,57.48,56.62,57.3,640238.0,56.5143,57.1205,56.2659,56.9416,640238.0
2023-08-18 10:30:00,57.29,57.65,57.12,57.34,478948.0,56.9317,57.2895,56.7628,56.9814,478948.0
2023-08-18 11:00:00,57.36,57.65,57.17,57.2,517923.0,57.0013,57.2895,56.8125,56.8423,517923.0
2023-08-18 11:30:00,57.17,57.41,57.0,57.32,466138.0,56.8125,57.051,56.6435,56.9615,466138.0
2023-08-18 12:00:00,57.32,57.37,56.91,57.0,796492.0,56.9615,57.0112,56.5541,56.6435,796492.0
2023-08-18 12:30:00,57.0,57.39,56.99,57.06,425783.0,56.6435,57.0311,56.6336,56.7031,425783.0
2023-08-18 13:00:00,57.07,57.25,56.98,57.22,605473.0,56.7131,56.892,56.6236,56.8621,605473.0
2023-08-18 13:30:00,57.23,57.3,57.09,57.18,297242.0,56.8721,56.9416,56.733,56.8224,297242.0
2023-08-18 14:00:00,57.18,57.63,57.16,57.61,484396.0,56.8224,57.2696,56.8025,57.2497,484396.0
2023-08-18 14:30:00,57.62,57.87,57.55,57.55,742219.0,57.2596,57.5081,57.1901,57.1901,742219.0
2023-08-18 15:00:00,57.55,57.65,57.39,57.56,778525.0,57.1901,57.2895,57.0311,57.2,778525.0
2023-08-18 15:30:00,57.57,57.81,57.45,57.58,1447211.0,57.21,57.4485,57.0907,57.2199,1447211.0
2023-08-21 09:30:00,57.86,58.68,57.78,58.68,1591329.0,57.4981,58.313,57.4186,58.313,1591329.0
2023-08-21 10:00:00,58.69,58.81,58.24,58.33,858339.0,58.3229,58.4422,57.8758,57.9652,858339.0
2023-08-21 10:30:00,58.33,58.76,58.28,58.46,566585.0,57.9652,58.3925,57.9155,58.0944,566585.0
2023-08-21 11:00:00,58.46,58.63,58.15,58.61,396895.0,58.0944,58.2633,57.7863,58.2434,396895.0
2023-08-21 11:30:00,58.61,58.79,58.55,58.63,417587.0,58.2434,58.4223,58.1838,58.2633,417587.0
2023-08-21 12:00:00,58.62,59.05,58.58,59.04,448272.0,58.2534,58.6807,58.2136,58.6708,448272.0
2023-08-21 12:30:00,59.05,59.12,58.89,59.05,316357.0,58.6807,58.7503,58.5217,58.6807,316357.0
2023-08-21 13:00:00,59.05,59.77,59.03,59.72,733247.0,58.6807,59.3962,58.6608,59.3465,733247.0
2023-08-21 13:30:00,59.73,59.87,59.68,59.85,427710.0,59.3564,59.4956,59.3068,59.4757,427710.0
2023-08-21 14:00:00,59.86,60.08,59.73,59.94,522973.0,59.4856,59.7043,59.3564,59.5651,522973.0
2023-08-21 14:30:00,59.94,59.98,59.81,59.94,310589.0,59.5651,59.6049,59.4359,59.5651,310589.0
2023-08-21 15:00:00,59.95,60.15,59.89,59.93,653717.0,59.5751,59.7738,59.5154,59.5552,653717.0
2023-08-21 15:30:00,59.92,60.1,59.8,60.02,1377062.0,59.5453,59.7241,59.426,59.6446,1377062.0
2023-08-22 09:30:00,60.85,61.58,60.51,60.8,2649387.0,60.4694,61.1949,60.1316,60.4198,2649387.0
2023-08-22 10:00:00,60.8,61.7,60.77,60.86,1497434.0,60.4198,61.3141,60.3899,60.4794,1497434.0
2023-08-22 10:30:00,60.87,61.28,60.41,61.17,763927.0,60.4893,60.8968,60.0322,60.7874,763927.0
2023-08-22 11:00:00,61.17,61.27,60.93,61.03,543273.0,60.7874,60.8868,60.5489,60.6483,543273.0
2023-08-22 11:30:00,61.03,61.12,60.18,60.37,758353.0,60.6483,60.7378,59.8036,59.9924,758353.0
2023-08-22 12:00:00,60.35,60.44,59.65,59.81,658307.0,59.9726,60.062,59.2769,59.4359,658307.0
2023-08-22 12:30:00,59.82,60.22,59.62,59.96,434529.0,59.4459,59.8434,59.2471,59.585,434529.0
2023-08-22 13:00:00,59.94,60.0,59.65,59.9,245099.0,59.5651,59.6248,59.2769,59.5254,245099.0
2023-08-22 13:30:00,59.91,59.92,59.67,59.85,325099.0,59.5353,59.5453,59.2968,59.4757,325099.0
2023-08-22 14:00:00,59.84,59.89,59.68,59.79,392256.0,59.4658,59.5154,59.3068,59.4161,392256.0
2023-08-22 14:30:00,59.79,59.86,59.5,59.71,516296.0,59.4161,59.4856,59.1279,59.3366,516296.0
2023-08-22 15:00:00,59.71,59.9,59.58,59.63,601197.0,59.3366,59.5254,59.2074,59.2571,601197.0
2023-08-22 15:30:00,59.63,59.75,59.36,59.62,1347077.0,59.2571,59.3763,58.9888,59.2471,1347077.0
2023-08-23 09:30:00,59.4,60.96,59.15,60.82,1179234.0,59.0285,60.5788,58.7801,60.4396,1179234.0
2023-08-23 10:00:00,60.82,61.24,60.58,61.11,721393.0,60.4396,60.857,60.2011,60.7278,721393.0
2023-08-23 10:30:00,61.11,61.28,61.06,61.12,642088.0,60.7278,60.8968,60.6781,60.7378,642088.0
2023-08-23 11:00:00,61.13,61.34,61.12,61.2,629955.0,60.7477,60.9564,60.7378,60.8173,629955.0
2023-08-23 11:30:00,61.2,61.26,60.98,61.19,494817.0,60.8173,60.8769,60.5986,60.8073,494817.0
2023-08-23 12:00:00,61.2,61.28,61.05,61.08,361030.0,60.8173,60.8968,60.6682,60.698,361030.0
2023-08-23 12:30:00,61.08,61.18,61.0,61.02,287979.0,60.698,60.7974,60.6185,60.6384,287979.0
2023-08-23 13:00:00,61.02,61.21,61.0,61.02,396248.0,60.6384,60.8272,60.6185,60.6384,396248.0
2023-08-23 13:30:00,61.03,61.15,60.97,61.11,335059.0,60.6483,60.7676,60.5887,60.7278,335059.0
2023-08-23 14:00:00,61.12,61.21,60.88,60.89,373598.0,60.7378,60.8272,60.4993,60.5092,373598.0
2023-08-23 14:30:00,60.89,61.18,60.81,61.16,337566.0,60.5092,60.7974,60.4297,60.7775,337566.0
2023-08-23 15:00:00,61.15,61.36,61.05,61.29,676373.0,60.7676,60.9762,60.6682,60.9067,676373.0
2023-08-23 15:30:00,61.29,61.77,61.21,61.48,2461299.0,60.9067,61.3837,60.8272,61.0955,2461299.0
2023-08-24 09:30:00,63.97,64.23,60.11,60.61,3735303.0,63.5699,63.8283,59.7341,60.2309,3735303.0
2023-08-24 10:00:00,60.61,60.87,59.12,59.15,1785513.0,60.2309,60.4893,58.7503,58.7801,1785513.0
2023-08-24 10:30:00,59.16,59.33,58.35,58.54,1877030.0,58.79,58.9589,57.9851,58.1739,1877030.0
2023-08-24 11:00:00,58.53,58.81,58.18,58.47,1094779.0,58.1639,58.4422,57.8161,58.1043,1094779.0
2023-08-24 11:30:00,58.46,58.49,57.75,57.86,1114075.0,58.0944,58.1242,57.3888,57.4981,1114075.0
2023-08-24 12:00:00,57.87,58.3,57.74,58.23,843097.0,57.5081,57.9354,57.3789,57.8658,843097.0
2023-08-24 12:30:00,58.22,58.62,58.12,58.29,734198.0,57.8559,58.2534,57.7565,57.9254,734198.0
2023-08-24 13:00:00,58.29,58.42,57.86,57.98,673602.0,57.9254,58.0546,57.4981,57.6174,673602.0
2023-08-24 13:30:00,57.98,58.17,57.86,58.17,684166.0,57.6174,57.8062,57.4981,57.8062,684166.0
2023-08-24 14:00:00,58.17,58.29,57.89,58.09,905609.0,57.8062,57.9254,57.528,57.7267,905609.0
2023-08-24 14:30:00,58.09,58.15,57.6,57.76,698335.0,57.7267,57.7863,57.2398,57.3988,698335.0
2023-08-24 15:00:00,57.76,57.84,57.23,57.29,1011280.0,57.3988,57.4783,56.8721,56.9317,1011280.0
2023-08-24 15:30:00,57.29,57.62,56.94,57.3,2982869.0,56.9317,57.2596,56.5839,56.9416,2982869.0
2023-08-25 09:30:00,54.47,55.09,52.75,53.95,6229431.0,54.1293,54.7455,52.4201,53.6126,6229431.0
2023-08-25 10:00:00,53.92,54.53,52.95,53.17,3512162.0,53.5828,54.189,52.6188,52.8375,3512162.0
2023-08-25 10:30:00,53.18,53.18,52.24,52.4,2779786.0,52.8474,52.8474,51.9133,52.0723,2779786.0
2023-08-25 11:00:00,52.4,53.17,52.32,53.03,2264150.0,52.0723,52.8375,51.9928,52.6983,2264150.0
2023-08-25 11:30:00,53.04,53.35,52.47,52.61,1466225.0,52.7083,53.0163,52.1418,52.281,1466225.0
2023-08-25 12:00:00,52.6,53.25,52.56,53.23,886563.0,52.271,52.917,52.2313,52.8971,886563.0
2023-08-25 12:30:00,53.23,53.48,53.02,53.12,660956.0,52.8971,53.1455,52.6884,52.7878,660956.0
2023-08-25 13:00:00,53.12,53.35,52.83,53.01,602615.0,52.7878,53.0163,52.4996,52.6785,602615.0
2023-08-25 13:30:00,52.99,53.49,52.86,53.26,907302.0,52.6586,53.1555,52.5294,52.9269,907302.0
2023-08-25 14:00:00,53.25,53.95,53.21,53.94,783761.0,52.917,53.6126,52.8772,53.6027,783761.0
2023-08-25 14:30:00,53.94,54.16,53.8,54.07,913557.0,53.6027,53.8213,53.4635,53.7318,913557.0
2023-08-25 15:00:00,54.07,54.22,53.78,53.8,918746.0,53.7318,53.8809,53.4437,53.4635,918746.0
2023-08-25 15:30:00,53.79,53.92,53.44,53.53,2471250.0,53.4536,53.5828,53.1058,53.1952,2471250.0
2023-08-28 09:30:00,53.78,55.27,53.56,55.1,2183637.0,53.4437,54.9243,53.225,54.7554,2183637.0
2023-08-28 10:00:00,55.1,55.2,54.6,54.67,919917.0,54.7554,54.8548,54.2585,54.3281,919917.0
2023-08-28 10:30:00,54.68,54.9,54.24,54.5,641958.0,54.338,54.5567,53.9008,54.1592,641958.0
2023-08-28 11:00:00,54.48,54.61,54.3,54.42,549467.0,54.1393,54.2685,53.9604,54.0797,549467.0
2023-08-28 11:30:00,54.42,54.54,54.16,54.36,557719.0,54.0797,54.1989,53.8213,54.02,557719.0
2023-08-28 12:00:00,54.33,54.39,54.16,54.25,462506.0,53.9902,54.0498,53.8213,53.9107,462506.0
2023-08-28 12:30:00,54.26,55.02,54.25,54.98,569073.0,53.9207,54.6759,53.9107,54.6362,569073.0
2023-08-28 13:00:00,54.98,55.11,54.67,54.67,597997.0,54.6362,54.7653,54.3281,54.3281,597997.0
2023-08-28 13:30:00,54.68,54.74,54.32,54.45,450806.0,54.338,54.3977,53.9803,54.1095,450806.0
2023-08-28 14:00:00,54.44,54.65,54.41,54.59,340361.0,54.0995,54.3082,54.0697,54.2486,340361.0
2023-08-28 14:30:00,54.59,54.69,54.52,54.66,353040.0,54.2486,54.348,54.179,54.3182,353040.0
2023-08-28 15:00:00,54.67,54.97,54.64,54.73,572359.0,54.3281,54.6262,54.2983,54.3877,572359.0
2023-08-28 15:30:00,54.73,55.19,54.67,55.17,1749812.0,54.3877,54.8448,54.3281,54.825,1749812.0
2023-08-29 09:30:00,54.91,55.3,54.62,54.81,832449.0,54.5666,54.9541,54.2784,54.4672,832449.0
2023-08-29 10:00:00,54.82,55.65,54.81,55.63,787123.0,54.4772,55.302,54.4672,55.2821,787123.0
2023-08-29 10:30:00,55.64,56.06,55.63,55.83,753034.0,55.292,55.7094,55.2821,55.4808,753034.0
2023-08-29 11:00:00,55.83,56.22,55.78,56.14,461288.0,55.4808,55.8684,55.4311,55.7889,461288.0
2023-08-29 11:30:00,56.13,56.37,56.09,56.23,526338.0,55.779,56.0175,55.7392,55.8783,526338.0
2023-08-29 12:00:00,56.23,56.43,56.0,56.3,381612.0,55.8783,56.0771,55.6498,55.9479,381612.0
2023-08-29 12:30:00,56.31,56.38,56.21,56.32,257518.0,55.9578,56.0274,55.8585,55.9678,257518.0
2023-08-29 13:00:00,56.3,56.45,56.22,56.25,237443.0,55.9479,56.097,55.8684,55.8982,237443.0
2023-08-29 13:30:00,56.25,56.34,56.07,56.16,289001.0,55.8982,55.9876,55.7193,55.8088,289001.0
2023-08-29 14:00:00,56.16,56.21,56.04,56.15,286714.0,55.8088,55.8585,55.6895,55.7988,286714.0
2023-08-29 14:30:00,56.15,56.36,56.08,56.35,357632.0,55.7988,56.0075,55.7293,55.9976,357632.0
2023-08-29 15:00:00,56.34,56.34,56.13,56.32,462128.0,55.9876,55.9876,55.779,55.9678,462128.0
2023-08-29 15:30:00,56.31,56.33,56.03,56.12,1237910.0,55.9578,55.9777,55.6796,55.769,1237910.0
2023-08-30 09:30:00,56.16,57.18,55.85,57.01,1117353.0,55.8088,56.8224,55.5007,56.6535,1117353.0
2023-08-30 10:00:00,57.02,57.94,56.95,57.31,1551926.0,56.6634,57.5776,56.5938,56.9516,1551926.0
2023-08-30 10:30:00,57.31,57.55,57.14,57.48,755144.0,56.9516,57.1901,56.7826,57.1205,755144.0
2023-08-30 11:00:00,57.48,57.82,57.33,57.6,592733.0,57.1205,57.4584,56.9715,57.2398,592733.0
2023-08-30 11:30:00,57.59,57.78,57.51,57.72,304627.0,57.2298,57.4186,57.1503,57.359,304627.0
2023-08-30 12:00:00,57.72,57.86,57.67,57.75,278174.0,57.359,57.4981,57.3093,57.3888,278174.0
2023-08-30 12:30:00,57.75,57.83,57.55,57.64,184644.0,57.3888,57.4683,57.1901,57.2795,184644.0
2023-08-30 13:00:00,57.63,57.65,57.45,57.48,377196.0,57.2696,57.2895,57.0907,57.1205,377196.0
2023-08-30 13:30:00,57.48,57.69,57.38,57.49,282591.0,57.1205,57.3292,57.0211,57.1305,282591.0
2023-08-30 14:00:00,57.48,57.53,57.18,57.2,288204.0,57.1205,57.1702,56.8224,56.8423,288204.0
2023-08-30 14:30:00,57.19,57.61,57.18,57.55,300998.0,56.8323,57.2497,56.8224,57.1901,300998.0
2023-08-30 15:00:00,57.55,57.67,57.38,57.39,303918.0,57.1901,57.3093,57.0211,57.0311,303918.0
2023-08-30 15:30:00,57.38,57.47,57.19,57.34,940667.0,57.0211,57.1106,56.8323,56.9814,940667.0
2023-08-31 09:30:00,57.34,58.5,57.34,58.49,693779.0,56.9814,58.1341,56.9814,58.1242,693779.0
2023-08-31 10:00:00,58.5,58.55,58.14,58.43,547442.0,58.1341,58.1838,57.7764,58.0646,547442.0
2023-08-31 10:30:00,58.43,58.65,58.23,58.38,364075.0,58.0646,58.2832,57.8658,58.0149,364075.0
2023-08-31 11:00:00,58.38,58.41,58.11,58.26,298160.0,58.0149,58.0447,57.7466,57.8956,298160.0
2023-08-31 11:30:00,58.26,58.31,57.96,58.01,274793.0,57.8956,57.9453,57.5975,57.6472,274793.0
2023-08-31 12:00:00,58.0,58.09,57.65,57.87,260116.0,57.6373,57.7267,57.2895,57.5081,260116.0
2023-08-31 12:30:00,57.88,57.96,57.62,57.79,276587.0,57.518,57.5975,57.2596,57.4286,276587.0
2023-08-31 13:00:00,57.8,58.15,57.76,58.11,263463.0,57.4385,57.7863,57.3988,57.7466,263463.0
2023-08-31 13:30:00,58.11,58.22,57.94,58.05,240605.0,57.7466,57.8559,57.5776,57.687,240605.0
2023-08-31 14:00:00,58.05,58.48,58.04,58.4,262756.0,57.687,58.1143,57.677,58.0348,262756.0
2023-08-31 14:30:00,58.41,58.44,58.2,58.24,221704.0,58.0447,58.0745,57.836,57.8758,221704.0
2023-08-31 15:00:00,58.24,58.39,58.2,58.32,353670.0,57.8758,58.0248,57.836,57.9553,353670.0
2023-08-31 15:30:00,58.32,58.49,58.09,58.21,1387545.0,57.9553,58.1242,57.7267,57.846,1387545.0
2023-09-01 09:30:00,58.89,59.3,57.89,58.34,737580.0,58.5217,58.9291,57.528,57.9751,737580.0
2023-09-01 10:00:00,58.34,58.49,57.95,58.46,462795.0,57.9751,58.1242,57.5876,58.0944,462795.0
2023-09-01 10:30:00,58.41,58.42,57.83,57.96,337768.0,58.0447,58.0546,57.4683,57.5975,337768.0
2023-09-01 11:00:00,57.94,58.09,57.74,57.96,290457.0,57.5776,57.7267,57.3789,57.5975,290457.0
2023-09-01 11:30:00,57.97,58.05,57.69,57.81,310566.0,57.6075,57.687,57.3292,57.4485,310566.0
2023-09-01 12:00:00,57.8,57.98,57.76,57.84,420516.0,57.4385,57.6174,57.3988,57.4783,420516.0
2023-09-01 12:30:00,57.84,58.05,57.72,58.03,338012.0,57.4783,57.687,57.359,57.6671,338012.0
2023-09-01 13:00:00,58.03,58.13,57.94,57.97,228460.0,57.6671,57.7665,57.5776,57.6075,228460.0
2023-09-01 13:30:00,57.97,58.08,57.74,57.84,252658.0,57.6075,57.7168,57.3789,57.4783,252658.0
2023-09-01 14:00:00,57.85,57.97,57.44,57.46,368618.0,57.4882,57.6075,57.0808,57.1006,368618.0
2023-09-01 14:30:00,57.45,57.67,57.42,57.65,326999.0,57.0907,57.3093,57.0609,57.2895,326999.0
2023-09-01 15:00:00,57.66,57.89,57.64,57.8,357808.0,57.2994,57.528,57.2795,57.4385,357808.0
2023-09-01 15:30:00,57.8,58.01,57.71,57.95,869924.0,57.4385,57.6472,57.3491,57.5876,869924.0
2023-09-05 09:30:00,57.75,58.18,57.28,57.57,552719.0,57.3888,57.8161,56.9218,57.21,552719.0
2023-09-05 10:00:00,57.58,57.75,57.33,57.43,596136.0,57.2199,57.3888,56.9715,57.0708,596136.0
2023-09-05 10:30:00,57.42,57.93,57.41,57.89,226485.0,57.0609,57.5677,57.051,57.528,226485.0
2023-09-05 11:00:00,57.9,58.33,57.88,57.88,343731.0,57.5379,57.9652,57.518,57.518,343731.0
2023-09-05 11:30:00,57.89,58.02,57.73,57.96,182849.0,57.528,57.6571,57.369,57.5975,182849.0
2023-09-05 12:00:00,57.93,58.16,57.9,58.07,230383.0,57.5677,57.7963,57.5379,57.7068,230383.0
2023-09-05 12:30:00,58.08,58.29,58.06,58.23,148927.0,57.7168,57.9254,57.6969,57.8658,148927.0
2023-09-05 13:00:00,58.24,58.27,58.03,58.06,145685.0,57.8758,57.9056,57.6671,57.6969,145685.0
2023-09-05 13:30:00,58.06,58.21,58.03,58.21,117180.0,57.6969,57.846,57.6671,57.846,117180.0
2023-09-05 14:00:00,58.21,58.42,58.17,58.4,152388.0,57.846,58.0546,57.8062,58.0348,152388.0
2023-09-05 14:30:00,58.41,58.41,58.19,58.29,143341.0,58.0447,58.0447,57.8261,57.9254,143341.0
2023-09-05 15:00:00,58.28,58.28,58.0,58.11,229166.0,57.9155,57.9155,57.6373,57.7466,229166.0
2023-09-05 15:30:00,58.11,58.15,57.82,57.9,800783.0,57.7466,57.7863,57.4584,57.5379,800783.0
2023-09-06 09:30:00,57.79,58.24,57.66,58.01,311194.0,57.4286,57.8758,57.2994,57.6472,311194.0
2023-09-06 10:00:00,57.98,57.98,57.52,57.59,306432.0,57.6174,57.6174,57.1603,57.2298,306432.0
2023-09-06 10:30:00,57.58,57.81,57.25,57.27,325737.0,57.2199,57.4485,56.892,56.9118,325737.0
2023-09-06 11:00:00,57.27,57.35,56.9,57.28,805848.0,56.9118,56.9913,56.5441,56.9218,805848.0
2023-09-06 11:30:00,57.25,57.35,57.01,57.09,254722.0,56.892,56.9913,56.6535,56.733,254722.0
2023-09-06 12:00:00,57.09,57.13,56.82,56.82,265495.0,56.733,56.7727,56.4646,56.4646,265495.0
2023-09-06 12:30:00,56.81,56.83,56.55,56.67,294548.0,56.4547,56.4746,56.1963,56.3156,294548.0
2023-09-06 13:00:00,56.67,57.01,56.67,56.95,249910.0,56.3156,56.6535,56.3156,56.5938,249910.0
2023-09-06 13:30:00,56.94,57.18,56.94,57.04,341592.0,56.5839,56.8224,56.5839,56.6833,341592.0
2023-09-06 14:00:00,57.03,57.09,56.9,57.06,237195.0,56.6733,56.733,56.5441,56.7031,237195.0
2023-09-06 14:30:00,57.07,57.17,56.97,56.97,293339.0,56.7131,56.8125,56.6137,56.6137,293339.0
2023-09-06 15:00:00,56.98,57.01,56.72,56.73,402485.0,56.6236,56.6535,56.3653,56.3752,402485.0
2023-09-06 15:30:00,56.73,56.84,56.66,56.75,1878804.0,56.3752,56.4845,56.3056,56.3951,1878804.0
2023-09-07 09:30:00,55.24,55.55,54.58,54.99,1295927.0,54.8945,55.2026,54.2387,54.6461,1295927.0
2023-09-07 10:00:00,54.98,55.74,54.78,55.69,758962.0,54.6362,55.3914,54.4374,55.3417,758962.0
2023-09-07 10:30:00,55.7,56.3,55.51,55.95,599574.0,55.3516,55.9479,55.1628,55.6001,599574.0
2023-09-07 11:00:00,55.96,56.24,55.87,55.95,369277.0,55.61,55.8883,55.5206,55.6001,369277.0
2023-09-07 11:30:00,55.95,56.19,55.88,55.99,510975.0,55.6001,55.8386,55.5305,55.6398,510975.0
2023-09-07 12:00:00,55.99,56.66,55.96,56.56,365041.0,55.6398,56.3056,55.61,56.2063,365041.0
2023-09-07 12:30:00,56.57,56.67,56.41,56.48,216235.0,56.2162,56.3156,56.0572,56.1268,216235.0
2023-09-07 13:00:00,56.48,56.7,56.43,56.69,261903.0,56.1268,56.3454,56.0771,56.3355,261903.0
2023-09-07 13:30:00,56.7,57.04,56.53,56.81,582280.0,56.3454,56.6833,56.1765,56.4547,582280.0
2023-09-07 14:00:00,56.82,56.84,56.63,56.63,271781.0,56.4646,56.4845,56.2758,56.2758,271781.0
2023-09-07 14:30:00,56.64,56.94,56.6,56.87,327638.0,56.2858,56.5839,56.246,56.5143,327638.0
2023-09-07 15:00:00,56.86,56.95,56.69,56.82,336507.0,56.5044,56.5938,56.3355,56.4646,336507.0
2023-09-07 15:30:00,56.82,56.96,56.56,56.56,1329215.0,56.4646,56.6038,56.2063,56.2063,1329215.0
2023-09-08 09:30:00,56.3,56.75,56.17,56.36,390013.0,55.9479,56.3951,55.8187,56.0075,390013.0
2023-09-08 10:00:00,56.37,56.73,56.32,56.54,664380.0,56.0175,56.3752,55.9678,56.1864,664380.0
2023-09-08 10:30:00,56.54,56.58,55.96,55.99,322767.0,56.1864,56.2261,55.61,55.6398,322767.0
2023-09-08 11:00:00,55.98,56.46,55.92,56.39,223139.0,55.6299,56.1069,55.5703,56.0373,223139.0
2023-09-08 11:30:00,56.38,56.44,56.19,56.22,128813.0,56.0274,56.087,55.8386,55.8684,128813.0
2023-09-08 12:00:00,56.23,56.23,56.03,56.07,342387.0,55.8783,55.8783,55.6796,55.7193,342387.0
2023-09-08 12:30:00,56.06,56.07,55.81,55.88,317577.0,55.7094,55.7193,55.461,55.5305,317577.0
2023-09-08 13:00:00,55.89,55.92,55.67,55.76,421313.0,55.5405,55.5703,55.3218,55.4113,421313.0
2023-09-08 13:30:00,55.76,55.88,55.63,55.86,384611.0,55.4113,55.5305,55.2821,55.5106,384611.0
2023-09-08 14:00:00,55.86,56.02,55.6,55.65,334187.0,55.5106,55.6696,55.2523,55.302,334187.0
2023-09-08 14:30:00,55.66,55.66,55.48,55.51,586634.0,55.3119,55.3119,55.133,55.1628,586634.0
2023-09-08 15:00:00,55.51,55.72,55.4,55.63,475307.0,55.1628,55.3715,55.0535,55.2821,475307.0
2023-09-08 15:30:00,55.64,55.79,55.61,55.76,1371193.0,55.292,55.4411,55.2622,55.4113,1371193.0
2023-09-11 09:30:00,56.77,56.82,55.21,55.31,596848.0,56.415,56.4646,54.8647,54.9641,596848.0
2023-09-11 10:00:00,55.3,55.38,54.76,55.33,559379.0,54.9541,55.0336,54.4175,54.984,559379.0
2023-09-11 10:30:00,55.33,55.54,55.18,55.32,367673.0,54.984,55.1926,54.8349,54.974,367673.0
2023-09-11 11:00:00,55.31,55.44,55.26,55.35,306396.0,54.9641,55.0933,54.9144,55.0038,306396.0
2023-09-11 11:30:00,55.34,55.41,55.03,55.16,316529.0,54.9939,55.0635,54.6858,54.815,316529.0
2023-09-11 12:00:00,55.14,55.34,55.1,55.18,455769.0,54.7952,54.9939,54.7554,54.8349,455769.0
2023-09-11 12:30:00,55.19,55.33,55.12,55.26,331490.0,54.8448,54.984,54.7753,54.9144,331490.0
2023-09-11 13:00:00,55.26,55.58,55.25,55.58,375279.0,54.9144,55.2324,54.9045,55.2324,375279.0
2023-09-11 13:30:00,55.59,56.01,55.58,55.91,389235.0,55.2423,55.6597,55.2324,55.5603,389235.0
2023-09-11 14:00:00,55.91,56.19,55.78,56.14,255305.0,55.5603,55.8386,55.4311,55.7889,255305.0
2023-09-11 14:30:00,56.14,56.28,55.97,56.2,431658.0,55.7889,55.928,55.62,55.8485,431658.0
2023-09-11 15:00:00,56.19,56.4,56.1,56.34,415570.0,55.8386,56.0473,55.7491,55.9876,415570.0
2023-09-11 15:30:00,56.34,56.57,56.24,56.31,1057174.0,55.9876,56.2162,55.8883,55.9578,1057174.0
2023-09-12 09:30:00,55.83,57.03,55.6,56.98,480680.0,55.4808,56.6733,55.2523,56.6236,480680.0
2023-09-12 10:00:00,56.98,56.99,56.22,56.26,315679.0,56.6236,56.6336,55.8684,55.9081,315679.0
2023-09-12 10:30:00,56.25,56.34,56.05,56.08,202980.0,55.8982,55.9876,55.6995,55.7293,202980.0
2023-09-12 11:00:00,56.07,56.28,55.95,56.22,129158.0,55.7193,55.928,55.6001,55.8684,129158.0
2023-09-12 11:30:00,56.23,56.36,56.21,56.28,118083.0,55.8783,56.0075,55.8585,55.928,118083.0
2023-09-12 12:00:00,56.29,56.39,56.2,56.27,131245.0,55.938,56.0373,55.8485,55.9181,131245.0
2023-09-12 12:30:00,56.27,56.3,56.13,56.19,114457.0,55.9181,55.9479,55.779,55.8386,114457.0
2023-09-12 13:00:00,56.19,56.43,56.11,56.4,134253.0,55.8386,56.0771,55.7591,56.0473,134253.0
2023-09-12 13:30:00,56.39,56.46,56.07,56.11,151057.0,56.0373,56.1069,55.7193,55.7591,151057.0
2023-09-12 14:00:00,56.11,56.14,55.98,56.09,115475.0,55.7591,55.7889,55.6299,55.7392,115475.0
2023-09-12 14:30:00,56.08,56.12,55.84,55.87,149333.0,55.7293,55.769,55.4908,55.5206,149333.0
2023-09-12 15:00:00,55.86,55.94,55.75,55.81,204639.0,55.5106,55.5901,55.4013,55.461,204639.0
2023-09-12 15:30:00,55.81,55.91,55.65,55.65,832872.0,55.461,55.5603,55.302,55.302,832872.0
2023-09-13 09:30:00,55.71,56.0,55.52,55.78,342478.0,55.3616,55.6498,55.1728,55.4311,342478.0
2023-09-13 10:00:00,55.78,56.11,55.34,56.05,239588.0,55.4311,55.7591,54.9939,55.6995,239588.0
2023-09-13 10:30:00,56.05,56.35,55.73,55.77,221142.0,55.6995,55.9976,55.3815,55.4212,221142.0
2023-09-13 11:00:00,55.78,56.14,55.74,56.1,331101.0,55.4311,55.7889,55.3914,55.7491,331101.0
2023-09-13 11:30:00,56.11,56.46,55.95,56.44,212217.0,55.7591,56.1069,55.6001,56.087,212217.0
2023-09-13 12:00:00,56.44,56.46,56.06,56.24,191005.0,56.087,56.1069,55.7094,55.8883,191005.0
2023-09-13 12:30:00,56.26,56.44,56.13,56.38,146530.0,55.9081,56.087,55.779,56.0274,146530.0
2023-09-13 13:00:00,56.38,56.45,56.28,56.4,129981.0,56.0274,56.097,55.928,56.0473,129981.0
2023-09-13 13:30:00,56.4,56.47,56.27,56.29,128714.0,56.0473,56.1168,55.9181,55.938,128714.0
2023-09-13 14:00:00,56.31,56.37,56.05,56.09,141636.0,55.9578,56.0175,55.6995,55.7392,141636.0
2023-09-13 14:30:00,56.09,56.12,55.57,55.8,301431.0,55.7392,55.769,55.2225,55.451,301431.0
2023-09-13 15:00:00,55.78,55.79,55.45,55.68,287016.0,55.4311,55.4411,55.1032,55.3318,287016.0
2023-09-13 15:30:00,55.69,55.76,55.47,55.63,995814.0,55.3417,55.4113,55.1231,55.2821,995814.0
2023-09-14 09:30:00,56.45,56.46,55.36,55.78,557235.0,56.097,56.1069,55.0138,55.4311,557235.0
2023-09-14 10:00:00,55.78,55.81,55.49,55.76,394985.0,55.4311,55.461,55.143,55.4113,394985.0
2023-09-14 10:30:00,55.76,56.38,55.73,56.24,204508.0,55.4113,56.0274,55.3815,55.8883,204508.0
2023-09-14 11:00:00,56.25,56.41,56.04,56.05,248279.0,55.8982,56.0572,55.6895,55.6995,248279.0
2023-09-14 11:30:00,56.05,56.13,55.82,56.04,138337.0,55.6995,55.779,55.4709,55.6895,138337.0
2023-09-14 12:00:00,56.03,56.06,55.78,55.87,127346.0,55.6796,55.7094,55.4311,55.5206,127346.0
2023-09-14 12:30:00,55.88,56.07,55.69,56.04,293909.0,55.5305,55.7193,55.3417,55.6895,293909.0
2023-09-14 13:00:00,56.04,56.23,55.96,56.18,145392.0,55.6895,55.8783,55.61,55.8286,145392.0
2023-09-14 13:30:00,56.19,56.24,55.93,55.97,230283.0,55.8386,55.8883,55.5802,55.62,230283.0
2023-09-14 14:00:00,55.96,56.02,55.88,55.94,183266.0,55.61,55.6696,55.5305,55.5901,183266.0
2023-09-14 14:30:00,55.93,56.08,55.89,56.07,200042.0,55.5802,55.7293,55.5405,55.7193,200042.0
2023-09-14 15:00:00,56.07,56.23,56.04,56.07,240871.0,55.7193,55.8783,55.6895,55.7193,240871.0
2023-09-14 15:30:00,56.06,56.09,55.65,55.83,1346361.0,55.7094,55.7392,55.302,55.4808,1346361.0
2023-09-15 09:30:00,55.58,55.71,54.84,55.01,1441550.0,55.2324,55.3616,54.497,54.666,1441550.0
2023-09-15 10:00:00,54.99,55.12,54.72,54.75,478415.0,54.6461,54.7753,54.3778,54.4076,478415.0
2023-09-15 10:30:00,54.73,54.82,54.37,54.5,675891.0,54.3877,54.4772,54.03,54.1592,675891.0
2023-09-15 11:00:00,54.5,54.79,54.46,54.67,399498.0,54.1592,54.4473,54.1194,54.3281,399498.0
2023-09-15 11:30:00,54.66,54.9,54.61,54.77,375081.0,54.3182,54.5567,54.2685,54.4275,375081.0
2023-09-15 12:00:00,54.8,54.94,54.73,54.83,236221.0,54.4573,54.5964,54.3877,54.4871,236221.0
2023-09-15 12:30:00,54.83,54.95,54.73,54.82,182430.0,54.4871,54.6063,54.3877,54.4772,182430.0
2023-09-15 13:00:00,54.82,54.82,54.44,54.48,311455.0,54.4772,54.4772,54.0995,54.1393,311455.0
2023-09-15 13:30:00,54.47,54.61,54.36,54.49,299341.0,54.1293,54.2685,54.02,54.1492,299341.0
2023-09-15 14:00:00,54.49,54.51,54.29,54.37,370059.0,54.1492,54.1691,53.9505,54.03,370059.0
2023-09-15 14:30:00,54.36,54.46,54.2,54.26,307097.0,54.02,54.1194,53.861,53.9207,307097.0
2023-09-15 15:00:00,54.25,54.69,54.16,54.69,332516.0,53.9107,54.348,53.8213,54.348,332516.0
2023-09-15 15:30:00,54.69,54.8,54.47,54.49,1307827.0,54.348,54.4573,54.1293,54.1492,1307827.0
2023-09-18 09:30:00,53.8,54.88,53.73,54.68,614303.0,53.4635,54.5368,53.394,54.338,614303.0
2023-09-18 10:00:00,54.69,55.07,54.55,54.55,390021.0,54.348,54.7256,54.2088,54.2088,390021.0
2023-09-18 10:30:00,54.55,54.66,54.04,54.29,296242.0,54.2088,54.3182,53.702,53.9505,296242.0
2023-09-18 11:00:00,54.3,54.46,54.17,54.19,219063.0,53.9604,54.1194,53.8312,53.8511,219063.0
2023-09-18 11:30:00,54.2,54.47,54.15,54.4,312757.0,53.861,54.1293,53.8113,54.0598,312757.0
2023-09-18 12:00:00,54.41,54.56,54.26,54.54,212514.0,54.0697,54.2188,53.9207,54.1989,212514.0
2023-09-18 12:30:00,54.54,54.63,54.49,54.52,175004.0,54.1989,54.2883,54.1492,54.179,175004.0
2023-09-18 13:00:00,54.53,54.67,54.45,54.59,128957.0,54.189,54.3281,54.1095,54.2486,128957.0
2023-09-18 13:30:00,54.6,54.73,54.55,54.58,173111.0,54.2585,54.3877,54.2088,54.2387,173111.0
2023-09-18 14:00:00,54.58,54.74,54.55,54.57,224162.0,54.2387,54.3977,54.2088,54.2287,224162.0
2023-09-18 14:30:00,54.57,54.68,54.35,54.49,266403.0,54.2287,54.338,54.0101,54.1492,266403.0
2023-09-18 15:00:00,54.48,54.74,54.45,54.67,349502.0,54.1393,54.3977,54.1095,54.3281,349502.0
2023-09-18 15:30:00,54.67,54.83,54.53,54.8,1110275.0,54.3281,54.4871,54.189,54.4573,1110275.0
2023-09-19 09:30:00,54.62,54.62,53.82,53.83,552542.0,54.2784,54.2784,53.4834,53.4933,552542.0
2023-09-19 10:00:00,53.83,54.18,53.72,53.9,450064.0,53.4933,53.8412,53.384,53.5629,450064.0
2023-09-19 10:30:00,53.89,53.89,53.37,53.55,459542.0,53.553,53.553,53.0362,53.2151,459542.0
2023-09-19 11:00:00,53.56,53.96,53.55,53.93,243972.0,53.225,53.6225,53.2151,53.5927,243972.0
2023-09-19 11:30:00,53.92,54.08,53.91,54.05,173882.0,53.5828,53.7418,53.5728,53.712,173882.0
2023-09-19 12:00:00,54.05,54.05,53.68,53.86,200521.0,53.712,53.712,53.3443,53.5232,200521.0
2023-09-19 12:30:00,53.87,54.03,53.7,54.02,163948.0,53.5331,53.6921,53.3642,53.6822,163948.0
2023-09-19 13:00:00,54.05,54.16,53.96,54.0,178222.0,53.712,53.8213,53.6225,53.6623,178222.0
2023-09-19 13:30:00,54.0,54.45,54.0,54.3,247595.0,53.6623,54.1095,53.6623,53.9604,247595.0
2023-09-19 14:00:00,54.31,54.33,54.12,54.13,227585.0,53.9703,53.9902,53.7815,53.7915,227585.0
2023-09-19 14:30:00,54.13,54.34,54.01,54.02,467373.0,53.7915,54.0002,53.6722,53.6822,467373.0
2023-09-19 15:00:00,54.01,54.29,53.99,54.26,249936.0,53.6722,53.9505,53.6523,53.9207,249936.0
2023-09-19 15:30:00,54.26,54.29,54.03,54.08,727101.0,53.9207,53.9505,53.6921,53.7418,727101.0
2023-09-20 09:30:00,54.27,54.74,53.94,54.48,508386.0,53.9306,54.3977,53.6027,54.1393,508386.0
2023-09-20 10:00:00,54.47,54.48,54.03,54.11,188613.0,54.1293,54.1393,53.6921,53.7716,188613.0
2023-09-20 10:30:00,54.11,54.28,54.03,54.26,141037.0,53.7716,53.9405,53.6921,53.9207,141037.0
2023-09-20 11:00:00,54.26,54.3,54.05,54.11,113162.0,53.9207,53.9604,53.712,53.7716,113162.0
2023-09-20 11:30:00,54.1,54.39,54.04,54.37,167013.0,53.7617,54.0498,53.702,54.03,167013.0
2023-09-20 12:00:00,54.38,54.39,54.1,54.19,127341.0,54.0399,54.0498,53.7617,53.8511,127341.0
2023-09-20 12:30:00,54.19,54.19,54.03,54.04,95731.0,53.8511,53.8511,53.6921,53.702,95731.0
2023-09-20 13:00:00,54.04,54.08,53.9,53.92,148974.0,53.702,53.7418,53.5629,53.5828,148974.0
2023-09-20 13:30:00,53.91,54.08,53.85,54.03,139932.0,53.5728,53.7418,53.5132,53.6921,139932.0
2023-09-20 14:00:00,54.02,54.03,53.69,53.9,254972.0,53.6822,53.6921,53.3542,53.5629,254972.0
2023-09-20 14:30:00,53.88,54.28,53.68,53.75,376273.0,53.543,53.9405,53.3443,53.4138,376273.0
2023-09-20 15:00:00,53.74,53.88,53.26,53.54,388060.0,53.4039,53.543,52.9269,53.2052,388060.0
2023-09-20 15:30:00,53.56,53.58,52.92,52.93,1292350.0,53.225,53.2449,52.589,52.599,1292350.0
2023-09-21 09:30:00,54.36,55.46,52.91,53.3,2778007.0,54.02,55.1131,52.5791,52.9667,2778007.0
2023-09-21 10:00:00,53.29,53.49,52.81,52.98,1628865.0,52.9567,53.1555,52.4797,52.6487,1628865.0
2023-09-21 10:30:00,52.98,53.34,52.88,52.91,697878.0,52.6487,53.0064,52.5493,52.5791,697878.0
2023-09-21 11:00:00,52.94,53.33,52.81,52.87,453490.0,52.6089,52.9965,52.4797,52.5393,453490.0
2023-09-21 11:30:00,52.86,53.12,52.7,52.79,806936.0,52.5294,52.7878,52.3704,52.4598,806936.0
2023-09-21 12:00:00,52.77,52.8,52.08,52.09,1244561.0,52.44,52.4698,51.7543,51.7642,1244561.0
2023-09-21 12:30:00,52.1,52.53,52.0,52.06,961382.0,51.7742,52.2015,51.6748,51.7344,961382.0
2023-09-21 13:00:00,52.06,52.58,52.05,52.41,605542.0,51.7344,52.2512,51.7245,52.0822,605542.0
2023-09-21 13:30:00,52.42,52.56,52.27,52.37,539106.0,52.0922,52.2313,51.9431,52.0425,539106.0
2023-09-21 14:00:00,52.38,52.39,52.15,52.27,283109.0,52.0524,52.0623,51.8238,51.9431,283109.0
2023-09-21 14:30:00,52.27,52.28,52.04,52.12,507767.0,51.9431,51.953,51.7145,51.794,507767.0
2023-09-21 15:00:00,52.11,52.2,51.79,51.91,758088.0,51.7841,51.8735,51.4661,51.5854,758088.0
2023-09-21 15:30:00,51.91,52.12,51.79,51.84,1706945.0,51.5854,51.794,51.4661,51.5158,1706945.0
2023-09-22 09:30:00,52.3,52.71,52.03,52.43,862180.0,51.9729,52.3803,51.7046,52.1021,862180.0
2023-09-22 10:00:00,52.42,52.67,52.29,52.43,383665.0,52.0922,52.3406,51.963,52.1021,383665.0
2023-09-22 10:30:00,52.42,52.87,52.42,52.86,422108.0,52.0922,52.5393,52.0922,52.5294,422108.0
2023-09-22 11:00:00,52.86,53.17,52.8,52.92,617168.0,52.5294,52.8375,52.4698,52.589,617168.0
2023-09-22 11:30:00,52.94,53.09,52.91,53.03,432837.0,52.6089,52.758,52.5791,52.6983,432837.0
2023-09-22 12:00:00,53.03,53.38,53.0,53.27,257784.0,52.6983,53.0462,52.6685,52.9368,257784.0
2023-09-22 12:30:00,53.28,53.31,53.03,53.1,263431.0,52.9468,52.9766,52.6983,52.7679,263431.0
2023-09-22 13:00:00,53.1,53.22,52.89,52.94,261312.0,52.7679,52.8872,52.5592,52.6089,261312.0
2023-09-22 13:30:00,52.93,52.93,52.72,52.73,213419.0,52.599,52.599,52.3903,52.4002,213419.0
2023-09-22 14:00:00,52.72,52.78,52.36,52.44,242122.0,52.3903,52.4499,52.0325,52.112,242122.0
2023-09-22 14:30:00,52.45,52.53,52.34,52.4,183851.0,52.122,52.2015,52.0127,52.0723,183851.0
2023-09-22 15:00:00,52.39,52.88,52.36,52.65,272179.0,52.0623,52.5493,52.0325,52.3207,272179.0
2023-09-22 15:30:00,52.67,52.71,52.17,52.33,1041488.0,52.3406,52.3803,51.8437,52.0027,1041488.0
2023-09-25 09:30:00,52.06,52.77,51.67,52.53,644777.0,51.7344,52.44,51.3469,52.2015,644777.0
2023-09-25 10:00:00,52.52,52.52,52.18,52.21,266480.0,52.1915,52.1915,51.8537,51.8835,266480.0
2023-09-25 10:30:00,52.22,52.43,52.17,52.26,331870.0,51.8934,52.1021,51.8437,51.9332,331870.0
2023-09-25 11:00:00,52.27,52.81,52.26,52.6,244975.0,51.9431,52.4797,51.9332,52.271,244975.0
2023-09-25 11:30:00,52.6,52.8,52.54,52.56,219932.0,52.271,52.4698,52.2114,52.2313,219932.0
2023-09-25 12:00:00,52.57,52.74,52.47,52.72,312431.0,52.2412,52.4102,52.1418,52.3903,312431.0
2023-09-25 12:30:00,52.72,52.74,52.37,52.42,156387.0,52.3903,52.4102,52.0425,52.0922,156387.0
2023-09-25 13:00:00,52.41,52.59,52.34,52.43,228279.0,52.0822,52.2611,52.0127,52.1021,228279.0
2023-09-25 13:30:00,52.44,52.45,52.28,52.44,151859.0,52.112,52.122,51.953,52.112,151859.0
2023-09-25 14:00:00,52.44,52.53,52.3,52.32,107135.0,52.112,52.2015,51.9729,51.9928,107135.0
2023-09-25 14:30:00,52.31,52.39,52.17,52.21,152795.0,51.9828,52.0623,51.8437,51.8835,152795.0
2023-09-25 15:00:00,52.21,52.37,52.07,52.34,196375.0,51.8835,52.0425,51.7444,52.0127,196375.0
2023-09-25 15:30:00,52.32,52.66,52.27,52.64,723511.0,51.9928,52.3307,51.9431,52.3108,723511.0
2023-09-26 09:30:00,51.99,52.46,51.82,51.97,434731.0,51.6649,52.1319,51.4959,51.645,434731.0
2023-09-26 10:00:00,51.95,52.15,51.87,52.08,268159.0,51.6251,51.8238,51.5456,51.7543,268159.0
2023-09-26 10:30:00,52.06,52.27,51.87,52.08,257253.0,51.7344,51.9431,51.5456,51.7543,257253.0
2023-09-26 11:00:00,52.08,52.13,51.71,51.72,269883.0,51.7543,51.804,51.3866,51.3965,269883.0
2023-09-26 11:30:00,51.72,51.86,51.63,51.7,431792.0,51.3965,51.5357,51.3071,51.3767,431792.0
2023-09-26 12:00:00,51.7,51.9,51.62,51.85,216980.0,51.3767,51.5754,51.2972,51.5257,216980.0
2023-09-26 12:30:00,51.87,51.94,51.78,51.85,145857.0,51.5456,51.6152,51.4562,51.5257,145857.0
2023-09-26 13:00:00,51.85,52.08,51.81,51.82,182262.0,51.5257,51.7543,51.486,51.4959,182262.0
2023-09-26 13:30:00,51.82,51.95,51.7,51.91,192916.0,51.4959,51.6251,51.3767,51.5854,192916.0
2023-09-26 14:00:00,51.9,51.92,51.62,51.7,256910.0,51.5754,51.5953,51.2972,51.3767,256910.0
2023-09-26 14:30:00,51.71,51.8,51.58,51.74,267117.0,51.3866,51.476,51.2574,51.4164,267117.0
2023-09-26 15:00:00,51.73,51.75,51.43,51.51,356667.0,51.4065,51.4264,51.1084,51.1879,356667.0
2023-09-26 15:30:00,51.52,51.78,51.45,51.71,1131256.0,51.1978,51.4562,51.1282,51.3866,1131256.0
2023-09-27 09:30:00,52.11,52.36,51.92,52.31,317151.0,51.7841,52.0325,51.5953,51.9828,317151.0
2023-09-27 10:00:00,52.32,52.55,52.02,52.54,402900.0,51.9928,52.2213,51.6947,52.2114,402900.0
2023-09-27 10:30:00,52.53,52.55,51.93,52.0,289034.0,52.2015,52.2213,51.6052,51.6748,289034.0
2023-09-27 11:00:00,52.0,52.38,51.97,52.17,240046.0,51.6748,52.0524,51.645,51.8437,240046.0
2023-09-27 11:30:00,52.18,52.18,51.86,51.96,205940.0,51.8537,51.8537,51.5357,51.635,205940.0
2023-09-27 12:00:00,51.97,51.98,51.71,51.89,234486.0,51.645,51.6549,51.3866,51.5655,234486.0
2023-09-27 12:30:00,51.88,51.99,51.81,51.81,181885.0,51.5555,51.6649,51.486,51.486,181885.0
2023-09-27 13:00:00,51.83,52.04,51.78,51.79,179569.0,51.5059,51.7145,51.4562,51.4661,179569.0
2023-09-27 13:30:00,51.78,51.92,51.56,51.91,175027.0,51.4562,51.5953,51.2375,51.5854,175027.0
2023-09-27 14:00:00,51.93,52.26,51.85,52.24,271212.0,51.6052,51.9332,51.5257,51.9133,271212.0
2023-09-27 14:30:00,52.26,52.62,52.24,52.57,443346.0,51.9332,52.2909,51.9133,52.2412,443346.0
2023-09-27 15:00:00,52.57,53.08,52.53,52.74,729648.0,52.2412,52.748,52.2015,52.4102,729648.0
2023-09-27 15:30:00,52.74,52.76,52.36,52.55,1382424.0,52.4102,52.43,52.0325,52.2213,1382424.0
2023-09-28 09:30:00,52.26,53.09,52.19,53.09,514179.0,51.9332,52.758,51.8636,52.758,514179.0
2023-09-28 10:00:00,53.09,53.41,53.02,53.11,525130.0,52.758,53.076,52.6884,52.7778,525130.0
2023-09-28 10:30:00,53.11,53.62,52.89,53.54,363061.0,52.7778,53.2847,52.5592,53.2052,363061.0
2023-09-28 11:00:00,53.54,53.71,53.36,53.69,228074.0,53.2052,53.3741,53.0263,53.3542,228074.0
2023-09-28 11:30:00,53.72,54.43,53.69,54.38,478527.0,53.384,54.0896,53.3542,54.0399,478527.0
2023-09-28 12:00:00,54.38,54.73,54.26,54.66,562239.0,54.0399,54.3877,53.9207,54.3182,562239.0
2023-09-28 12:30:00,54.66,54.68,54.39,54.48,402342.0,54.3182,54.338,54.0498,54.1393,402342.0
2023-09-28 13:00:00,54.48,54.58,54.36,54.4,365059.0,54.1393,54.2387,54.02,54.0598,365059.0
2023-09-28 13:30:00,54.4,54.46,54.03,54.1,397062.0,54.0598,54.1194,53.6921,53.7617,397062.0
2023-09-28 14:00:00,54.1,54.23,53.95,54.18,224758.0,53.7617,53.8908,53.6126,53.8412,224758.0
2023-09-28 14:30:00,54.19,54.22,53.77,54.02,284390.0,53.8511,53.8809,53.4337,53.6822,284390.0
2023-09-28 15:00:00,54.03,54.5,54.01,54.39,352635.0,53.6921,54.1592,53.6722,54.0498,352635.0
2023-09-28 15:30:00,54.39,54.4,53.82,54.0,1702234.0,54.0498,54.0598,53.4834,53.6623,1702234.0
2023-09-29 09:30:00,55.0,55.41,54.9,55.21,1054309.0,54.656,55.0635,54.5567,54.8647,1054309.0
2023-09-29 10:00:00,55.22,55.43,54.73,54.74,520291.0,54.8746,55.0833,54.3877,54.3977,520291.0
2023-09-29 10:30:00,54.75,55.19,54.73,54.91,348930.0,54.4076,54.8448,54.3877,54.5666,348930.0
2023-09-29 11:00:00,54.9,55.07,54.5,54.51,424785.0,54.5567,54.7256,54.1592,54.1691,424785.0
2023-09-29 11:30:00,54.52,54.6,54.36,54.47,417499.0,54.179,54.2585,54.02,54.1293,417499.0
2023-09-29 12:00:00,54.47,54.75,54.28,54.55,335409.0,54.1293,54.4076,53.9405,54.2088,335409.0
2023-09-29 12:30:00,54.55,54.61,54.19,54.27,193594.0,54.2088,54.2685,53.8511,53.9306,193594.0
2023-09-29 13:00:00,54.27,54.3,54.04,54.29,313274.0,53.9306,53.9604,53.702,53.9505,313274.0
2023-09-29 13:30:00,54.28,54.37,54.01,54.01,173993.0,53.9405,54.03,53.6722,53.6722,173993.0
2023-09-29 14:00:00,54.01,54.29,54.0,54.09,237438.0,53.6722,53.9505,53.6623,53.7517,237438.0
2023-09-29 14:30:00,54.09,54.46,54.07,54.43,304809.0,53.7517,54.1194,53.7318,54.0896,304809.0
2023-09-29 15:00:00,54.45,54.51,54.19,54.28,385874.0,54.1095,54.1691,53.8511,53.9405,385874.0
2023-09-29 15:30:00,54.27,54.44,54.01,54.13,815786.0,53.9306,54.0995,53.6722,53.7915,815786.0
2023-10-02 09:30:00,54.06,54.67,53.93,54.59,429067.0,53.7219,54.3281,53.5927,54.2486,429067.0
2023-10-02 10:00:00,54.54,54.91,54.21,54.31,286815.0,54.1989,54.5666,53.871,53.9703,286815.0
2023-10-02 10:30:00,54.32,54.63,54.18,54.48,385844.0,53.9803,54.2883,53.8412,54.1393,385844.0
2023-10-02 11:00:00,54.47,55.24,54.46,55.18,326222.0,54.1293,54.8945,54.1194,54.8349,326222.0
2023-10-02 11:30:00,55.19,55.23,54.47,54.59,218099.0,54.8448,54.8846,54.1293,54.2486,218099.0
2023-10-02 12:00:00,54.56,54.58,54.19,54.25,233636.0,54.2188,54.2387,53.8511,53.9107,233636.0
2023-10-02 12:30:00,54.23,54.36,54.09,54.23,190503.0,53.8908,54.02,53.7517,53.8908,190503.0
2023-10-02 13:00:00,54.21,54.31,54.03,54.24,178980.0,53.871,53.9703,53.6921,53.9008,178980.0
2023-10-02 13:30:00,54.28,54.41,54.15,54.33,280160.0,53.9405,54.0697,53.8113,53.9902,280160.0
2023-10-02 14:00:00,54.33,54.46,54.06,54.09,443039.0,53.9902,54.1194,53.7219,53.7517,443039.0
2023-10-02 14:30:00,54.09,54.13,53.93,54.07,301374.0,53.7517,53.7915,53.5927,53.7318,301374.0
2023-10-02 15:00:00,54.07,54.2,53.83,54.11,337020.0,53.7318,53.861,53.4933,53.7716,337020.0
2023-10-02 15:30:00,54.11,54.6,54.08,54.6,899990.0,53.7716,54.2585,53.7418,54.2585,899990.0
2023-10-03 09:30:00,53.72,54.52,53.61,54.17,499661.0,53.384,54.179,53.2747,53.8312,499661.0
2023-10-03 10:00:00,54.12,54.18,53.2,53.37,462678.0,53.7815,53.8412,52.8673,53.0362,462678.0
2023-10-03 10:30:00,53.36,53.45,52.77,52.77,294626.0,53.0263,53.1157,52.44,52.44,294626.0
2023-10-03 11:00:00,52.76,52.85,52.54,52.8,552903.0,52.43,52.5195,52.2114,52.4698,552903.0
2023-10-03 11:30:00,52.8,52.98,52.58,52.71,164393.0,52.4698,52.6487,52.2512,52.3803,164393.0
2023-10-03 12:00:00,52.72,53.04,52.68,53.0,167034.0,52.3903,52.7083,52.3505,52.6685,167034.0
2023-10-03 12:30:00,52.98,53.15,52.91,53.07,197881.0,52.6487,52.8176,52.5791,52.7381,197881.0
2023-10-03 13:00:00,53.1,53.24,52.76,52.8,170537.0,52.7679,52.907,52.43,52.4698,170537.0
2023-10-03 13:30:00,52.8,52.84,52.55,52.57,136675.0,52.4698,52.5095,52.2213,52.2412,136675.0
2023-10-03 14:00:00,52.55,52.61,52.22,52.41,305473.0,52.2213,52.281,51.8934,52.0822,305473.0
2023-10-03 14:30:00,52.41,52.52,52.25,52.28,264312.0,52.0822,52.1915,51.9232,51.953,264312.0
2023-10-03 15:00:00,52.27,52.36,52.06,52.22,361966.0,51.9431,52.0325,51.7344,51.8934,361966.0
2023-10-03 15:30:00,52.23,52.61,52.09,52.61,999366.0,51.9033,52.281,51.7642,52.281,999366.0
2023-10-04 09:30:00,52.93,53.17,52.68,52.96,345410.0,52.599,52.8375,52.3505,52.6288,345410.0
2023-10-04 10:00:00,52.92,52.97,52.35,52.35,265976.0,52.589,52.6387,52.0226,52.0226,265976.0
2023-10-04 10:30:00,52.36,52.93,52.36,52.66,408195.0,52.0325,52.599,52.0325,52.3307,408195.0
2023-10-04 11:00:00,52.66,53.12,52.57,53.07,302104.0,52.3307,52.7878,52.2412,52.7381,302104.0
2023-10-04 11:30:00,53.08,53.42,53.02,53.37,230988.0,52.748,53.0859,52.6884,53.0362,230988.0
2023-10-04 12:00:00,53.37,53.38,53.03,53.24,210140.0,53.0362,53.0462,52.6983,52.907,210140.0
2023-10-04 12:30:00,53.25,53.28,53.06,53.15,182184.0,52.917,52.9468,52.7282,52.8176,182184.0
2023-10-04 13:00:00,53.14,53.17,52.76,52.78,170783.0,52.8077,52.8375,52.43,52.4499,170783.0
2023-10-04 13:30:00,52.77,52.83,52.58,52.6,215083.0,52.44,52.4996,52.2512,52.271,215083.0
2023-10-04 14:00:00,52.6,52.79,52.48,52.71,159386.0,52.271,52.4598,52.1518,52.3803,159386.0
2023-10-04 14:30:00,52.72,52.92,52.62,52.91,157658.0,52.3903,52.589,52.2909,52.5791,157658.0
2023-10-04 15:00:00,52.91,53.3,52.87,53.23,339991.0,52.5791,52.9667,52.5393,52.8971,339991.0
2023-10-04 15:30:00,53.24,53.34,53.07,53.28,888908.0,52.907,53.0064,52.7381,52.9468,888908.0
2023-10-05 09:30:00,53.11,53.34,52.44,52.67,458895.0,52.8375,53.0663,52.1709,52.3997,458895.0
2023-10-05 10:00:00,52.68,52.84,52.3,52.79,419489.0,52.4097,52.5689,52.0316,52.5191,419489.0
2023-10-05 10:30:00,52.79,53.15,52.45,53.14,687914.0,52.5191,52.8773,52.1809,52.8673,687914.0
2023-10-05 11:00:00,53.14,53.18,52.78,52.89,219157.0,52.8673,52.9071,52.5092,52.6186,219157.0
2023-10-05 11:30:00,52.88,53.02,52.76,52.77,143076.0,52.6087,52.7479,52.4893,52.4992,143076.0
2023-10-05 12:00:00,52.79,53.12,52.76,53.11,133953.0,52.5191,52.8474,52.4893,52.8375,133953.0
2023-10-05 12:30:00,53.12,53.17,52.84,52.96,137023.0,52.8474,52.8972,52.5689,52.6883,137023.0
2023-10-05 13:00:00,52.96,53.11,52.79,53.1,115850.0,52.6883,52.8375,52.5191,52.8275,115850.0
2023-10-05 13:30:00,53.1,53.42,52.96,53.4,339121.0,52.8275,53.1459,52.6883,53.126,339121.0
2023-10-05 14:00:00,53.41,53.52,53.26,53.3,222598.0,53.1359,53.2454,52.9867,53.0265,222598.0
2023-10-05 14:30:00,53.3,53.54,53.27,53.32,250698.0,53.0265,53.2653,52.9967,53.0464,250698.0
2023-10-05 15:00:00,53.32,53.36,53.15,53.33,182188.0,53.0464,53.0862,52.8773,53.0564,182188.0
2023-10-05 15:30:00,53.34,53.42,53.02,53.07,780551.0,53.0663,53.1459,52.7479,52.7977,780551.0
2023-10-06 09:30:00,52.28,53.12,52.25,53.04,565060.0,52.0117,52.8474,51.9819,52.7678,565060.0
2023-10-06 10:00:00,53.05,53.82,52.87,53.81,431760.0,52.7778,53.5438,52.5987,53.5339,431760.0
2023-10-06 10:30:00,53.83,54.05,53.66,53.83,499389.0,53.5538,53.7727,53.3847,53.5538,499389.0
2023-10-06 11:00:00,53.83,54.28,53.8,54.15,332593.0,53.5538,54.0015,53.5239,53.8721,332593.0
2023-10-06 11:30:00,54.15,54.79,54.15,54.78,269796.0,53.8721,54.5089,53.8721,54.4989,269796.0
2023-10-06 12:00:00,54.79,54.88,54.5,54.65,255405.0,54.5089,54.5984,54.2203,54.3696,255405.0
2023-10-06 12:30:00,54.66,54.8,54.51,54.71,304968.0,54.3795,54.5188,54.2303,54.4293,304968.0
2023-10-06 13:00:00,54.71,54.82,54.59,54.76,131261.0,54.4293,54.5387,54.3099,54.479,131261.0
2023-10-06 13:30:00,54.76,54.8,54.57,54.75,163895.0,54.479,54.5188,54.29,54.4691,163895.0
2023-10-06 14:00:00,54.74,54.88,54.65,54.88,185978.0,54.4591,54.5984,54.3696,54.5984,185978.0
2023-10-06 14:30:00,54.89,54.91,54.76,54.8,223528.0,54.6083,54.6282,54.479,54.5188,223528.0
2023-10-06 15:00:00,54.8,54.95,54.7,54.93,315586.0,54.5188,54.668,54.4193,54.6481,315586.0
2023-10-06 15:30:00,54.92,54.94,54.46,54.56,1055835.0,54.6382,54.6581,54.1806,54.28,1055835.0
2023-10-09 09:30:00,53.85,54.3,53.56,53.76,524616.0,53.5737,54.0214,53.2852,53.4841,524616.0
2023-10-09 10:00:00,53.77,54.0,53.32,53.83,412737.0,53.4941,53.7229,53.0464,53.5538,412737.0
2023-10-09 10:30:00,53.84,53.88,53.52,53.75,192422.0,53.5637,53.6035,53.2454,53.4742,192422.0
2023-10-09 11:00:00,53.72,53.78,53.48,53.7,227174.0,53.4444,53.504,53.2056,53.4245,227174.0
2023-10-09 11:30:00,53.7,53.76,53.43,53.66,203307.0,53.4245,53.4841,53.1558,53.3847,203307.0
2023-10-09 12:00:00,53.67,53.87,53.61,53.76,109235.0,53.3946,53.5936,53.3349,53.4841,109235.0
2023-10-09 12:30:00,53.75,53.81,53.65,53.78,81622.0,53.4742,53.5339,53.3747,53.504,81622.0
2023-10-09 13:00:00,53.78,54.08,53.76,54.06,118552.0,53.504,53.8025,53.4841,53.7826,118552.0
2023-10-09 13:30:00,54.07,54.62,54.06,54.47,191423.0,53.7926,54.3397,53.7826,54.1905,191423.0
2023-10-09 14:00:00,54.47,54.59,54.33,54.59,228564.0,54.1905,54.3099,54.0512,54.3099,228564.0
2023-10-09 14:30:00,54.59,54.64,54.38,54.55,301028.0,54.3099,54.3596,54.101,54.2701,301028.0
2023-10-09 15:00:00,54.54,54.61,54.31,54.43,244714.0,54.2601,54.3298,54.0313,54.1507,244714.0
2023-10-09 15:30:00,54.42,54.43,54.21,54.28,621426.0,54.1408,54.1507,53.9318,54.0015,621426.0
2023-10-10 09:30:00,54.52,54.88,54.25,54.84,429113.0,54.2402,54.5984,53.9716,54.5586,429113.0
2023-10-10 10:00:00,54.84,55.46,54.82,55.36,367552.0,54.5586,55.1754,54.5387,55.0759,367552.0
2023-10-10 10:30:00,55.39,55.51,55.22,55.31,328849.0,55.1058,55.2252,54.9367,55.0262,328849.0
2023-10-10 11:00:00,55.32,55.45,55.17,55.35,407999.0,55.0361,55.1655,54.8869,55.066,407999.0
2023-10-10 11:30:00,55.36,55.51,55.31,55.41,247954.0,55.0759,55.2252,55.0262,55.1257,247954.0
2023-10-10 12:00:00,55.41,55.45,55.3,55.43,220553.0,55.1257,55.1655,55.0162,55.1456,220553.0
2023-10-10 12:30:00,55.44,55.88,55.38,55.79,299841.0,55.1555,55.5933,55.0958,55.5037,299841.0
2023-10-10 13:00:00,55.79,55.8,54.97,55.1,331511.0,55.5037,55.5137,54.6879,54.8173,331511.0
2023-10-10 13:30:00,55.1,55.34,55.06,55.14,136660.0,54.8173,55.056,54.7775,54.8571,136660.0
2023-10-10 14:00:00,55.13,55.26,55.04,55.05,179155.0,54.8471,54.9764,54.7576,54.7675,179155.0
2023-10-10 14:30:00,55.05,55.14,54.94,55.02,346769.0,54.7675,54.8571,54.6581,54.7377,346769.0
2023-10-10 15:00:00,55.03,55.11,54.96,55.0,307776.0,54.7476,54.8272,54.678,54.7178,307776.0
2023-10-10 15:30:00,55.0,55.21,54.92,55.05,718802.0,54.7178,54.9267,54.6382,54.7675,718802.0
2023-10-11 09:30:00,55.29,55.96,54.94,55.1,535875.0,55.0063,55.6729,54.6581,54.8173,535875.0
2023-10-11 10:00:00,55.09,55.09,54.61,54.8,469571.0,54.8073,54.8073,54.3298,54.5188,469571.0
2023-10-11 10:30:00,54.79,55.33,54.61,55.31,247609.0,54.5089,55.0461,54.3298,55.0262,247609.0
2023-10-11 11:00:00,55.31,55.37,54.9,54.95,251537.0,55.0262,55.0859,54.6183,54.668,251537.0
2023-10-11 11:30:00,54.94,55.12,54.81,55.06,174249.0,54.6581,54.8372,54.5288,54.7775,174249.0
2023-10-11 12:00:00,55.07,55.11,54.78,55.01,134768.0,54.7874,54.8272,54.4989,54.7277,134768.0
2023-10-11 12:30:00,55.01,55.03,54.74,54.95,121302.0,54.7277,54.7476,54.4591,54.668,121302.0
2023-10-11 13:00:00,54.95,54.97,54.73,54.91,101109.0,54.668,54.6879,54.4492,54.6282,101109.0
2023-10-11 13:30:00,54.89,54.9,54.68,54.7,298943.0,54.6083,54.6183,54.3994,54.4193,298943.0
2023-10-11 14:00:00,54.7,54.8,54.37,54.37,667173.0,54.4193,54.5188,54.091,54.091,667173.0
2023-10-11 14:30:00,54.38,54.69,54.21,54.52,499437.0,54.101,54.4094,53.9318,54.2402,499437.0
2023-10-11 15:00:00,54.52,54.88,54.51,54.85,196147.0,54.2402,54.5984,54.2303,54.5686,196147.0
2023-10-11 15:30:00,54.84,55.18,54.78,55.13,851378.0,54.5586,54.8969,54.4989,54.8471,851378.0
2023-10-12 09:30:00,55.2,55.51,54.84,55.41,491457.0,54.9168,55.2252,54.5586,55.1257,491457.0
2023-10-12 10:00:00,55.43,55.67,55.07,55.23,624318.0,55.1456,55.3843,54.7874,54.9466,624318.0
2023-10-12 10:30:00,55.24,55.51,55.23,55.26,281250.0,54.9566,55.2252,54.9466,54.9764,281250.0
2023-10-12 11:00:00,55.24,55.54,55.05,55.31,318186.0,54.9566,55.255,54.7675,55.0262,318186.0
2023-10-12 11:30:00,55.3,55.52,55.22,55.43,183424.0,55.0162,55.2351,54.9367,55.1456,183424.0
2023-10-12 12:00:00,55.42,55.6,55.34,55.47,358078.0,55.1356,55.3147,55.056,55.1854,358078.0
2023-10-12 12:30:00,55.47,55.71,55.39,55.62,356408.0,55.1854,55.4241,55.1058,55.3346,356408.0
2023-10-12 13:00:00,55.61,55.63,54.66,54.79,337388.0,55.3247,55.3446,54.3795,54.5089,337388.0
2023-10-12 13:30:00,54.78,54.95,54.5,54.52,411623.0,54.4989,54.668,54.2203,54.2402,411623.0
2023-10-12 14:00:00,54.52,54.61,54.09,54.58,299836.0,54.2402,54.3298,53.8125,54.2999,299836.0
2023-10-12 14:30:00,54.55,54.86,54.51,54.54,256286.0,54.2701,54.5785,54.2303,54.2601,256286.0
2023-10-12 15:00:00,54.54,54.75,54.47,54.65,349603.0,54.2601,54.4691,54.1905,54.3696,349603.0
2023-10-12 15:30:00,54.65,54.88,54.56,54.59,967348.0,54.3696,54.5984,54.28,54.3099,967348.0
2023-10-13 09:30:00,54.63,54.72,53.7,54.15,401399.0,54.3497,54.4392,53.4245,53.8721,401399.0
2023-10-13 10:00:00,54.1,54.23,53.65,53.71,294976.0,53.8224,53.9517,53.3747,53.4344,294976.0
2023-10-13 10:30:00,53.71,54.0,53.37,53.39,464268.0,53.4344,53.7229,53.0961,53.116,464268.0
2023-10-13 11:00:00,53.39,53.51,53.19,53.35,449441.0,53.116,53.2354,52.9171,53.0763,449441.0
2023-10-13 11:30:00,53.35,53.48,52.84,52.91,435224.0,53.0763,53.2056,52.5689,52.6385,435224.0
2023-10-13 12:00:00,52.91,53.34,52.86,53.31,344170.0,52.6385,53.0663,52.5888,53.0365,344170.0
2023-10-13 12:30:00,53.32,53.32,52.84,52.93,287710.0,53.0464,53.0464,52.5689,52.6584,287710.0
2023-10-13 13:00:00,52.93,52.95,52.44,52.44,277907.0,52.6584,52.6783,52.1709,52.1709,277907.0
2023-10-13 13:30:00,52.44,52.62,52.39,52.46,314077.0,52.1709,52.35,52.1212,52.1908,314077.0
2023-10-13 14:00:00,52.46,52.61,52.35,52.47,258626.0,52.1908,52.34,52.0814,52.2008,258626.0
2023-10-13 14:30:00,52.48,52.73,52.47,52.65,315903.0,52.2107,52.4594,52.2008,52.3798,315903.0
2023-10-13 15:00:00,52.65,52.77,52.43,52.56,316606.0,52.3798,52.4992,52.161,52.2903,316606.0
2023-10-13 15:30:00,52.56,52.78,52.52,52.63,1238642.0,52.2903,52.5092,52.2505,52.3599,1238642.0
2023-10-16 09:30:00,52.67,52.96,52.31,52.93,513751.0,52.3997,52.6883,52.0416,52.6584,513751.0
2023-10-16 10:00:00,52.94,53.44,52.8,53.4,522830.0,52.6684,53.1658,52.5291,53.126,522830.0
2023-10-16 10:30:00,53.4,53.48,53.12,53.27,337752.0,53.126,53.2056,52.8474,52.9967,337752.0
2023-10-16 11:00:00,53.29,53.37,53.04,53.19,258267.0,53.0166,53.0961,52.7678,52.9171,258267.0
2023-10-16 11:30:00,53.21,53.24,53.04,53.09,266412.0,52.937,52.9668,52.7678,52.8176,266412.0
2023-10-16 12:00:00,53.09,53.25,53.03,53.24,191774.0,52.8176,52.9768,52.7579,52.9668,191774.0
2023-10-16 12:30:00,53.23,53.35,53.19,53.35,289893.0,52.9569,53.0763,52.9171,53.0763,289893.0
2023-10-16 13:00:00,53.34,53.57,52.93,53.12,231309.0,53.0663,53.2951,52.6584,52.8474,231309.0
2023-10-16 13:30:00,53.12,53.36,53.1,53.34,184465.0,52.8474,53.0862,52.8275,53.0663,184465.0
2023-10-16 14:00:00,53.34,53.61,53.26,53.49,248382.0,53.0663,53.3349,52.9867,53.2155,248382.0
2023-10-16 14:30:00,53.48,53.51,53.3,53.41,266444.0,53.2056,53.2354,53.0265,53.1359,266444.0
2023-10-16 15:00:00,53.41,53.64,53.27,53.63,378737.0,53.1359,53.3648,52.9967,53.3548,378737.0
2023-10-16 15:30:00,53.64,53.78,53.48,53.63,1420684.0,53.3648,53.504,53.2056,53.3548,1420684.0
2023-10-17 09:30:00,52.41,52.81,51.86,52.08,859400.0,52.1411,52.539,51.5939,51.8128,859400.0
2023-10-17 10:00:00,52.06,52.6,51.89,52.48,735826.0,51.7929,52.3301,51.6237,52.2107,735826.0
2023-10-17 10:30:00,52.48,53.14,52.48,53.09,537824.0,52.2107,52.8673,52.2107,52.8176,537824.0
2023-10-17 11:00:00,53.08,53.36,52.92,53.29,250036.0,52.8076,53.0862,52.6485,53.0166,250036.0
2023-10-17 11:30:00,53.29,53.63,53.29,53.58,325498.0,53.0166,53.3548,53.0166,53.3051,325498.0
2023-10-17 12:00:00,53.57,53.88,53.46,53.88,301278.0,53.2951,53.6035,53.1857,53.6035,301278.0
2023-10-17 12:30:00,53.88,53.88,53.42,53.52,265503.0,53.6035,53.6035,53.1459,53.2454,265503.0
2023-10-17 13:00:00,53.52,53.55,53.32,53.45,192033.0,53.2454,53.2752,53.0464,53.1757,192033.0
2023-10-17 13:30:00,53.43,53.43,53.08,53.13,203270.0,53.1558,53.1558,52.8076,52.8574,203270.0
2023-10-17 14:00:00,53.14,53.47,53.09,53.42,216078.0,52.8673,53.1956,52.8176,53.1459,216078.0
2023-10-17 14:30:00,53.41,53.56,53.2,53.27,270096.0,53.1359,53.2852,52.927,52.9967,270096.0
2023-10-17 15:00:00,53.26,53.4,53.12,53.29,399240.0,52.9867,53.126,52.8474,53.0166,399240.0
2023-10-17 15:30:00,53.29,53.3,53.1,53.2,867429.0,53.0166,53.0265,52.8275,52.927,867429.0
2023-10-18 09:30:00,52.2,52.47,51.53,51.87,918697.0,51.9322,52.2008,51.2656,51.6038,918697.0
2023-10-18 10:00:00,51.87,52.28,51.56,51.9,847346.0,51.6038,52.0117,51.2954,51.6337,847346.0
2023-10-18 10:30:00,51.89,51.94,51.57,51.72,293676.0,51.6237,51.6735,51.3054,51.4546,293676.0
2023-10-18 11:00:00,51.72,51.97,51.64,51.85,360209.0,51.4546,51.7033,51.375,51.5839,360209.0
2023-10-18 11:30:00,51.85,52.07,51.72,51.73,170063.0,51.5839,51.8028,51.4546,51.4646,170063.0
2023-10-18 12:00:00,51.73,52.07,51.63,51.76,305718.0,51.4646,51.8028,51.3651,51.4944,305718.0
2023-10-18 12:30:00,51.76,51.78,51.56,51.68,456089.0,51.4944,51.5143,51.2954,51.4148,456089.0
2023-10-18 13:00:00,51.68,52.09,51.61,51.98,409687.0,51.4148,51.8227,51.3452,51.7133,409687.0
2023-10-18 13:30:00,51.99,51.99,51.55,51.9,197186.0,51.7232,51.7232,51.2855,51.6337,197186.0
2023-10-18 14:00:00,51.91,52.09,51.76,51.86,237086.0,51.6436,51.8227,51.4944,51.5939,237086.0
2023-10-18 14:30:00,51.85,52.0,51.55,51.59,196596.0,51.5839,51.7332,51.2855,51.3253,196596.0
2023-10-18 15:00:00,51.59,51.59,51.22,51.32,672171.0,51.3253,51.3253,50.9572,51.0567,672171.0
2023-10-18 15:30:00,51.32,51.55,51.2,51.46,1314225.0,51.0567,51.2855,50.9373,51.1959,1314225.0
2023-10-19 09:30:00,52.07,52.47,50.77,51.36,853937.0,51.8028,52.2008,50.5095,51.0965,853937.0
2023-10-19 10:00:00,51.38,52.08,51.11,51.16,526790.0,51.1164,51.8128,50.8477,50.8975,526790.0
2023-10-19 10:30:00,51.12,51.6,51.11,51.47,299308.0,50.8577,51.3352,50.8477,51.2059,299308.0
2023-10-19 11:00:00,51.47,51.62,51.16,51.32,257218.0,51.2059,51.3551,50.8975,51.0567,257218.0
2023-10-19 11:30:00,51.31,51.68,51.27,51.43,167387.0,51.0467,51.4148,51.0069,51.1661,167387.0
2023-10-19 12:00:00,51.44,51.86,51.25,51.51,352169.0,51.1761,51.5939,50.987,51.2457,352169.0
2023-10-19 12:30:00,51.51,51.73,50.98,51.59,554866.0,51.2457,51.4646,50.7184,51.3253,554866.0
2023-10-19 13:00:00,51.6,51.83,51.5,51.58,390830.0,51.3352,51.564,51.2357,51.3153,390830.0
2023-10-19 13:30:00,51.59,51.7,51.11,51.3,191795.0,51.3253,51.4347,50.8477,51.0368,191795.0
2023-10-19 14:00:00,51.29,51.41,51.19,51.29,184997.0,51.0268,51.1462,50.9273,51.0268,184997.0
2023-10-19 14:30:00,51.27,51.27,50.7,50.76,342235.0,51.0069,51.0069,50.4398,50.4995,342235.0
2023-10-19 15:00:00,50.75,50.94,50.62,50.7,457351.0,50.4896,50.6786,50.3603,50.4398,457351.0
2023-10-19 15:30:00,50.7,50.82,50.46,50.66,1149954.0,50.4398,50.5592,50.2011,50.4001,1149954.0
2023-10-20 09:30:00,50.69,50.93,50.21,50.5,507905.0,50.4299,50.6687,49.9524,50.2409,507905.0
2023-10-20 10:00:00,50.49,50.66,49.92,49.98,479274.0,50.2309,50.4001,49.6639,49.7235,479274.0
2023-10-20 10:30:00,49.98,50.05,49.48,49.54,526224.0,49.7235,49.7932,49.2261,49.2858,526224.0
2023-10-20 11:00:00,49.53,49.73,49.41,49.49,557638.0,49.2759,49.4748,49.1565,49.2361,557638.0
2023-10-20 11:30:00,49.5,49.82,49.43,49.78,531778.0,49.246,49.5644,49.1764,49.5246,531778.0
2023-10-20 12:00:00,49.78,49.83,49.56,49.67,299267.0,49.5246,49.5743,49.3057,49.4151,299267.0
2023-10-20 12:30:00,49.67,50.0,49.66,49.97,277946.0,49.4151,49.7434,49.4052,49.7136,277946.0
2023-10-20 13:00:00,49.97,50.15,49.76,50.04,356635.0,49.7136,49.8927,49.5047,49.7832,356635.0
2023-10-20 13:30:00,50.05,50.22,49.84,49.98,418400.0,49.7932,49.9623,49.5843,49.7235,418400.0
2023-10-20 14:00:00,49.98,50.0,49.63,49.67,421903.0,49.7235,49.7434,49.3753,49.4151,421903.0
2023-10-20 14:30:00,49.68,49.85,49.55,49.71,332261.0,49.4251,49.5942,49.2957,49.4549,332261.0
2023-10-20 15:00:00,49.73,49.78,49.48,49.54,375185.0,49.4748,49.5246,49.2261,49.2858,375185.0
2023-10-20 15:30:00,49.55,49.62,49.33,49.48,1103982.0,49.2957,49.3654,49.0769,49.2261,1103982.0
2023-10-23 09:30:00,49.12,49.38,48.16,48.78,915993.0,48.868,49.1266,47.9129,48.5297,915993.0
2023-10-23 10:00:00,48.77,49.26,48.56,49.12,921609.0,48.5198,49.0072,48.3108,48.868,921609.0
2023-10-23 10:30:00,49.12,49.2,48.8,49.09,483110.0,48.868,48.9475,48.5496,48.8381,483110.0
2023-10-23 11:00:00,49.1,49.59,48.99,49.36,606655.0,48.8481,49.3355,48.7386,49.1067,606655.0
2023-10-23 11:30:00,49.35,49.52,49.23,49.32,281102.0,49.0968,49.2659,48.9774,49.0669,281102.0
2023-10-23 12:00:00,49.32,49.56,49.19,49.5,304112.0,49.0669,49.3057,48.9376,49.246,304112.0
2023-10-23 12:30:00,49.5,49.89,49.38,49.89,209759.0,49.246,49.634,49.1266,49.634,209759.0
2023-10-23 13:00:00,49.89,49.9,49.4,49.52,265377.0,49.634,49.644,49.1465,49.2659,265377.0
2023-10-23 13:30:00,49.52,49.7,49.45,49.5,208762.0,49.2659,49.445,49.1963,49.246,208762.0
2023-10-23 14:00:00,49.49,49.6,49.37,49.41,291847.0,49.2361,49.3455,49.1167,49.1565,291847.0
2023-10-23 14:30:00,49.41,49.48,49.12,49.24,261354.0,49.1565,49.2261,48.868,48.9873,261354.0
2023-10-23 15:00:00,49.24,49.36,48.97,49.15,603925.0,48.9873,49.1067,48.7187,48.8978,603925.0
2023-10-23 15:30:00,49.14,49.24,49.02,49.02,1045881.0,48.8879,48.9873,48.7685,48.7685,1045881.0
2023-10-24 09:30:00,49.66,49.7,48.95,49.45,808662.0,49.4052,49.445,48.6988,49.1963,808662.0
2023-10-24 10:00:00,49.45,49.67,49.23,49.64,439500.0,49.1963,49.4151,48.9774,49.3853,439500.0
2023-10-24 10:30:00,49.64,49.85,49.47,49.51,386106.0,49.3853,49.5942,49.2162,49.256,386106.0
2023-10-24 11:00:00,49.51,49.56,49.2,49.25,270076.0,49.256,49.3057,48.9475,48.9973,270076.0
2023-10-24 11:30:00,49.24,49.32,48.94,49.32,465854.0,48.9873,49.0669,48.6889,49.0669,465854.0
2023-10-24 12:00:00,49.31,49.39,49.02,49.06,181838.0,49.057,49.1366,48.7685,48.8083,181838.0
2023-10-24 12:30:00,49.06,49.11,48.93,49.01,184002.0,48.8083,48.858,48.6789,48.7585,184002.0
2023-10-24 13:00:00,49.0,49.24,49.0,49.2,258268.0,48.7486,48.9873,48.7486,48.9475,258268.0
2023-10-24 13:30:00,49.2,49.37,49.04,49.36,325049.0,48.9475,49.1167,48.7884,49.1067,325049.0
2023-10-24 14:00:00,49.35,49.46,49.22,49.36,381037.0,49.0968,49.2062,48.9674,49.1067,381037.0
2023-10-24 14:30:00,49.36,49.54,49.33,49.41,325579.0,49.1067,49.2858,49.0769,49.1565,325579.0
2023-10-24 15:00:00,49.41,49.64,49.38,49.61,512290.0,49.1565,49.3853,49.1266,49.3554,512290.0
2023-10-24 15:30:00,49.62,49.7,49.43,49.5,1178623.0,49.3654,49.445,49.1764,49.246,1178623.0
2023-10-25 09:30:00,48.79,49.2,48.33,48.64,491748.0,48.5396,48.9475,48.082,48.3904,491748.0
2023-10-25 10:00:00,48.66,48.93,48.47,48.58,270293.0,48.4103,48.6789,48.2213,48.3307,270293.0
2023-10-25 10:30:00,48.57,48.91,48.5,48.56,263146.0,48.3208,48.659,48.2511,48.3108,263146.0
2023-10-25 11:00:00,48.58,48.88,48.42,48.52,314726.0,48.3307,48.6292,48.1715,48.271,314726.0
2023-10-25 11:30:00,48.52,48.67,48.24,48.33,254910.0,48.271,48.4203,47.9925,48.082,254910.0
2023-10-25 12:00:00,48.3,48.4,48.01,48.12,261605.0,48.0522,48.1516,47.7637,47.8731,261605.0
2023-10-25 12:30:00,48.1,48.29,47.75,47.85,401188.0,47.8532,48.0422,47.505,47.6045,401188.0
2023-10-25 13:00:00,47.84,47.9,47.42,47.52,446548.0,47.5945,47.6542,47.1767,47.2762,446548.0
2023-10-25 13:30:00,47.52,47.53,47.21,47.34,462647.0,47.2762,47.2861,46.9678,47.0971,462647.0
2023-10-25 14:00:00,47.34,47.68,47.29,47.59,348915.0,47.0971,47.4353,47.0473,47.3458,348915.0
2023-10-25 14:30:00,47.58,47.65,47.25,47.44,304731.0,47.3359,47.4055,47.0076,47.1966,304731.0
2023-10-25 15:00:00,47.44,47.49,47.13,47.45,478144.0,47.1966,47.2463,46.8882,47.2065,478144.0
2023-10-25 15:30:00,47.46,47.61,47.4,47.58,1387177.0,47.2165,47.3657,47.1568,47.3359,1387177.0
2023-10-26 09:30:00,47.64,48.17,47.17,47.29,595242.0,47.3955,47.9228,46.928,47.0473,595242.0
2023-10-26 10:00:00,47.28,47.7,47.23,47.58,545381.0,47.0374,47.4552,46.9877,47.3359,545381.0
2023-10-26 10:30:00,47.59,47.77,47.19,47.52,261197.0,47.3458,47.5249,46.9479,47.2762,261197.0
2023-10-26 11:00:00,47.51,47.56,46.96,46.98,277244.0,47.2662,47.316,46.719,46.7389,277244.0
2023-10-26 11:30:00,46.97,47.15,46.63,47.07,273640.0,46.729,46.9081,46.3907,46.8285,273640.0
2023-10-26 12:00:00,47.07,47.16,46.57,46.72,256554.0,46.8285,46.918,46.331,46.4803,256554.0
2023-10-26 12:30:00,46.72,46.77,46.43,46.47,267589.0,46.4803,46.53,46.1918,46.2316,267589.0
2023-10-26 13:00:00,46.47,46.78,46.43,46.56,233753.0,46.2316,46.54,46.1918,46.3211,233753.0
2023-10-26 13:30:00,46.56,46.97,46.45,46.94,234880.0,46.3211,46.729,46.2117,46.6991,234880.0
2023-10-26 14:00:00,46.94,47.03,46.8,47.03,177752.0,46.6991,46.7887,46.5599,46.7887,177752.0
2023-10-26 14:30:00,47.03,47.49,46.98,47.49,279174.0,46.7887,47.2463,46.7389,47.2463,279174.0
2023-10-26 15:00:00,47.49,47.57,47.02,47.06,338339.0,47.2463,47.3259,46.7787,46.8185,338339.0
2023-10-26 15:30:00,47.05,47.06,46.58,46.59,1118764.0,46.8086,46.8185,46.341,46.3509,1118764.0
2023-10-27 09:30:00,47.21,47.38,46.75,47.08,682749.0,46.9678,47.1369,46.5101,46.8384,682749.0
2023-10-27 10:00:00,47.06,47.42,46.87,47.18,586348.0,46.8185,47.1767,46.6295,46.9379,586348.0
2023-10-27 10:30:00,47.16,47.35,47.03,47.24,687941.0,46.918,47.107,46.7887,46.9976,687941.0
2023-10-27 11:00:00,47.26,47.83,47.17,47.68,644787.0,47.0175,47.5846,46.928,47.4353,644787.0
2023-10-27 11:30:00,47.69,47.7,47.31,47.69,257055.0,47.4453,47.4552,47.0672,47.4453,257055.0
2023-10-27 12:00:00,47.68,47.83,47.44,47.59,300562.0,47.4353,47.5846,47.1966,47.3458,300562.0
2023-10-27 12:30:00,47.59,47.72,47.4,47.49,385189.0,47.3458,47.4751,47.1568,47.2463,385189.0
2023-10-27 13:00:00,47.48,47.61,47.21,47.28,343611.0,47.2364,47.3657,46.9678,47.0374,343611.0
2023-10-27 13:30:00,47.29,47.39,47.19,47.36,292584.0,47.0473,47.1468,46.9479,47.117,292584.0
2023-10-27 14:00:00,47.36,47.51,47.22,47.26,310273.0,47.117,47.2662,46.9777,47.0175,310273.0
2023-10-27 14:30:00,47.27,47.55,47.13,47.19,321437.0,47.0274,47.306,46.8882,46.9479,321437.0
2023-10-27 15:00:00,47.2,47.32,47.11,47.3,364606.0,46.9578,47.0772,46.8683,47.0573,364606.0
2023-10-27 15:30:00,47.3,47.34,47.02,47.27,1058389.0,47.0573,47.0971,46.7787,47.0274,1058389.0
2023-10-30 09:30:00,47.13,47.77,46.83,47.27,591244.0,46.8882,47.5249,46.5897,47.0274,591244.0
2023-10-30 10:00:00,47.26,47.27,46.47,46.59,387292.0,47.0175,47.0274,46.2316,46.3509,387292.0
2023-10-30 10:30:00,46.59,46.77,46.36,46.71,418884.0,46.3509,46.53,46.1221,46.4703,418884.0
2023-10-30 11:00:00,46.72,46.94,46.54,46.59,242547.0,46.4803,46.6991,46.3012,46.3509,242547.0
2023-10-30 11:30:00,46.59,46.79,46.53,46.78,294225.0,46.3509,46.5499,46.2912,46.54,294225.0
2023-10-30 12:00:00,46.77,46.85,46.37,46.39,264484.0,46.53,46.6096,46.1321,46.152,264484.0
2023-10-30 12:30:00,46.38,46.54,46.2,46.36,256830.0,46.142,46.3012,45.9629,46.1221,256830.0
2023-10-30 13:00:00,46.38,46.57,46.32,46.55,260856.0,46.142,46.331,46.0823,46.3111,260856.0
2023-10-30 13:30:00,46.55,46.85,46.45,46.73,293465.0,46.3111,46.6096,46.2117,46.4902,293465.0
2023-10-30 14:00:00,46.74,46.85,46.67,46.74,386795.0,46.5002,46.6096,46.4305,46.5002,386795.0
2023-10-30 14:30:00,46.74,46.98,46.74,46.94,283268.0,46.5002,46.7389,46.5002,46.6991,283268.0
2023-10-30 15:00:00,46.96,47.35,46.87,47.24,479839.0,46.719,47.107,46.6295,46.9976,479839.0
2023-10-30 15:30:00,47.24,47.28,46.75,46.84,1123970.0,46.9976,47.0374,46.5101,46.5997,1123970.0
2023-10-31 09:30:00,46.9,47.1,46.1,46.24,650026.0,46.6593,46.8583,45.8635,46.0027,650026.0
2023-10-31 10:00:00,46.23,46.75,46.07,46.7,630614.0,45.9928,46.5101,45.8336,46.4604,630614.0
2023-10-31 10:30:00,46.71,47.19,46.44,47.14,267932.0,46.4703,46.9479,46.2017,46.8981,267932.0
2023-10-31 11:00:00,47.16,47.3,46.83,46.84,232098.0,46.918,47.0573,46.5897,46.5997,232098.0
2023-10-31 11:30:00,46.84,47.19,46.81,47.04,163134.0,46.5997,46.9479,46.5698,46.7986,163134.0
2023-10-31 12:00:00,47.05,47.1,46.7,46.84,189403.0,46.8086,46.8583,46.4604,46.5997,189403.0
2023-10-31 12:30:00,46.83,47.18,46.78,47.06,189802.0,46.5897,46.9379,46.54,46.8185,189802.0
2023-10-31 13:00:00,47.05,47.08,46.8,46.84,170531.0,46.8086,46.8384,46.5599,46.5997,170531.0
2023-10-31 13:30:00,46.84,47.03,46.81,46.99,258047.0,46.5997,46.7887,46.5698,46.7489,258047.0
2023-10-31 14:00:00,46.99,47.03,46.78,46.8,178866.0,46.7489,46.7887,46.54,46.5599,178866.0
2023-10-31 14:30:00,46.78,47.13,46.78,47.09,170561.0,46.54,46.8882,46.54,46.8484,170561.0
2023-10-31 15:00:00,47.1,47.25,47.02,47.05,272330.0,46.8583,47.0076,46.7787,46.8086,272330.0
2023-10-31 15:30:00,47.05,47.23,46.99,47.23,979878.0,46.8086,46.9877,46.7489,46.9877,979878.0
2023-11-01 09:30:00,47.05,47.45,46.57,46.7,568817.0,46.8086,47.2065,46.331,46.4604,568817.0
2023-11-01 10:00:00,46.71,46.9,46.32,46.9,504228.0,46.4703,46.6593,46.0823,46.6593,504228.0
2023-11-01 10:30:00,46.91,47.16,46.75,46.85,400307.0,46.6693,46.918,46.5101,46.6096,400307.0
2023-11-01 11:00:00,46.85,47.0,46.59,46.72,265206.0,46.6096,46.7588,46.3509,46.4803,265206.0
2023-11-01 11:30:00,46.72,46.96,46.69,46.95,206655.0,46.4803,46.719,46.4504,46.7091,206655.0
2023-11-01 12:00:00,46.95,47.06,46.76,46.87,162058.0,46.7091,46.8185,46.5201,46.6295,162058.0
2023-11-01 12:30:00,46.88,46.95,46.67,46.81,161479.0,46.6394,46.7091,46.4305,46.5698,161479.0
2023-11-01 13:00:00,46.82,46.96,46.7,46.74,396786.0,46.5798,46.719,46.4604,46.5002,396786.0
2023-11-01 13:30:00,46.72,47.02,46.68,46.96,240320.0,46.4803,46.7787,46.4405,46.719,240320.0
2023-11-01 14:00:00,46.98,47.15,46.77,46.87,269203.0,46.7389,46.9081,46.53,46.6295,269203.0
2023-11-01 14:30:00,46.87,47.29,46.56,47.07,441266.0,46.6295,47.0473,46.3211,46.8285,441266.0
2023-11-01 15:00:00,47.06,47.72,47.06,47.64,475815.0,46.8185,47.4751,46.8185,47.3955,475815.0
2023-11-01 15:30:00,47.64,47.78,47.57,47.71,1012325.0,47.3955,47.5348,47.3259,47.4652,1012325.0
2023-11-02 09:30:00,49.0,49.4,48.65,48.97,1004882.0,48.7486,49.1465,48.4004,48.7187,1004882.0
2023-11-02 10:00:00,48.98,49.06,48.43,48.99,357349.0,48.7287,48.8083,48.1815,48.7386,357349.0
2023-11-02 10:30:00,49.0,49.32,48.82,49.17,358542.0,48.7486,49.0669,48.5695,48.9177,358542.0
2023-11-02 11:00:00,49.16,49.34,49.05,49.18,418984.0,48.9078,49.0868,48.7983,48.9276,418984.0
2023-11-02 11:30:00,49.17,49.23,49.03,49.12,345385.0,48.9177,48.9774,48.7784,48.868,345385.0
2023-11-02 12:00:00,49.11,49.27,48.98,49.04,289574.0,48.858,49.0172,48.7287,48.7884,289574.0
2023-11-02 12:30:00,49.05,49.18,48.94,49.1,189086.0,48.7983,48.9276,48.6889,48.8481,189086.0
2023-11-02 13:00:00,49.08,49.26,48.97,49.2,232724.0,48.8282,49.0072,48.7187,48.9475,232724.0
2023-11-02 13:30:00,49.2,49.36,49.1,49.33,231955.0,48.9475,49.1067,48.8481,49.0769,231955.0
2023-11-02 14:00:00,49.34,49.36,49.15,49.16,295717.0,49.0868,49.1067,48.8978,48.9078,295717.0
2023-11-02 14:30:00,49.15,49.23,49.04,49.19,291370.0,48.8978,48.9774,48.7884,48.9376,291370.0
2023-11-02 15:00:00,49.19,49.34,49.07,49.08,373389.0,48.9376,49.0868,48.8182,48.8282,373389.0
2023-11-02 15:30:00,49.08,49.14,48.88,48.88,971800.0,48.8282,48.8879,48.6292,48.6292,971800.0
2023-11-03 09:30:00,49.54,50.59,49.4,50.57,764157.0,49.2858,50.3304,49.1465,50.3105,764157.0
2023-11-03 10:00:00,50.58,50.75,50.02,50.16,572321.0,50.3205,50.4896,49.7633,49.9026,572321.0
2023-11-03 10:30:00,50.15,50.51,50.14,50.51,284523.0,49.8927,50.2508,49.8827,50.2508,284523.0
2023-11-03 11:00:00,50.52,50.87,50.51,50.78,386518.0,50.2608,50.609,50.2508,50.5194,386518.0
2023-11-03 11:30:00,50.78,51.05,50.78,50.96,388510.0,50.5194,50.7881,50.5194,50.6985,388510.0
2023-11-03 12:00:00,50.96,51.14,50.79,51.05,312736.0,50.6985,50.8776,50.5294,50.7881,312736.0
2023-11-03 12:30:00,51.05,51.22,50.93,51.21,270320.0,50.7881,50.9572,50.6687,50.9472,270320.0
2023-11-03 13:00:00,51.21,51.38,51.08,51.18,445844.0,50.9472,51.1164,50.8179,50.9174,445844.0
2023-11-03 13:30:00,51.2,51.46,51.19,51.41,369431.0,50.9373,51.1959,50.9273,51.1462,369431.0
2023-11-03 14:00:00,51.41,51.49,51.29,51.48,326597.0,51.1462,51.2258,51.0268,51.2158,326597.0
2023-11-03 14:30:00,51.48,51.71,51.42,51.69,435557.0,51.2158,51.4447,51.1562,51.4248,435557.0
2023-11-03 15:00:00,51.69,51.84,51.48,51.52,513621.0,51.4248,51.574,51.2158,51.2556,513621.0
2023-11-03 15:30:00,51.52,51.57,51.3,51.34,1238658.0,51.2556,51.3054,51.0368,51.0766,1238658.0
2023-11-06 09:30:00,51.64,52.03,50.87,51.01,684234.0,51.375,51.763,50.609,50.7483,684234.0
2023-11-06 10:00:00,51.02,51.23,50.9,51.06,355122.0,50.7582,50.9671,50.6388,50.798,355122.0
2023-11-06 10:30:00,51.07,51.33,50.94,51.17,284778.0,50.8079,51.0666,50.6786,50.9074,284778.0
2023-11-06 11:00:00,51.17,51.34,51.04,51.18,162896.0,50.9074,51.0766,50.7781,50.9174,162896.0
2023-11-06 11:30:00,51.18,51.21,50.95,51.18,190475.0,50.9174,50.9472,50.6886,50.9174,190475.0
2023-11-06 12:00:00,51.17,51.2,50.95,51.09,182190.0,50.9074,50.9373,50.6886,50.8278,182190.0
2023-11-06 12:30:00,51.1,51.28,51.0,51.23,200147.0,50.8378,51.0169,50.7383,50.9671,200147.0
2023-11-06 13:00:00,51.23,51.26,50.81,50.91,161152.0,50.9671,50.997,50.5493,50.6488,161152.0
2023-11-06 13:30:00,50.91,51.2,50.9,51.03,132013.0,50.6488,50.9373,50.6388,50.7682,132013.0
2023-11-06 14:00:00,51.03,51.06,50.88,51.03,106826.0,50.7682,50.798,50.6189,50.7682,106826.0
2023-11-06 14:30:00,51.03,51.24,50.99,51.23,146138.0,50.7682,50.9771,50.7284,50.9671,146138.0
2023-11-06 15:00:00,51.24,51.29,51.15,51.2,184413.0,50.9771,51.0268,50.8875,50.9373,184413.0
2023-11-06 15:30:00,51.21,51.37,51.18,51.24,924047.0,50.9472,51.1064,50.9174,50.9771,924047.0
2023-11-07 09:30:00,51.15,51.49,50.89,51.48,461518.0,50.8875,51.2258,50.6289,51.2158,461518.0
2023-11-07 10:00:00,51.47,51.61,51.03,51.38,297318.0,51.2059,51.3452,50.7682,51.1164,297318.0
2023-11-07 10:30:00,51.35,51.7,51.33,51.58,238041.0,51.0865,51.4347,51.0666,51.3153,238041.0
2023-11-07 11:00:00,51.58,51.6,51.24,51.29,196644.0,51.3153,51.3352,50.9771,51.0268,196644.0
2023-11-07 11:30:00,51.28,51.43,51.15,51.32,235252.0,51.0169,51.1661,50.8875,51.0567,235252.0
2023-11-07 12:00:00,51.31,51.37,51.19,51.2,213503.0,51.0467,51.1064,50.9273,50.9373,213503.0
2023-11-07 12:30:00,51.2,51.38,51.1,51.31,163479.0,50.9373,51.1164,50.8378,51.0467,163479.0
2023-11-07 13:00:00,51.32,51.44,51.24,51.28,175929.0,51.0567,51.1761,50.9771,51.0169,175929.0
2023-11-07 13:30:00,51.28,51.4,51.27,51.33,140538.0,51.0169,51.1363,51.0069,51.0666,140538.0
2023-11-07 14:00:00,51.34,51.41,51.27,51.34,100028.0,51.0766,51.1462,51.0069,51.0766,100028.0
2023-11-07 14:30:00,51.34,51.42,51.2,51.26,133450.0,51.0766,51.1562,50.9373,50.997,133450.0
2023-11-07 15:00:00,51.27,51.45,51.2,51.43,167369.0,51.0069,51.186,50.9373,51.1661,167369.0
2023-11-07 15:30:00,51.43,51.46,51.16,51.2,754510.0,51.1661,51.1959,50.8975,50.9373,754510.0
2023-11-08 09:30:00,51.35,51.73,51.09,51.47,545035.0,51.0865,51.4646,50.8278,51.2059,545035.0
2023-11-08 10:00:00,51.48,51.55,51.11,51.33,214321.0,51.2158,51.2855,50.8477,51.0666,214321.0
2023-11-08 10:30:00,51.33,51.44,51.23,51.25,659499.0,51.0666,51.1761,50.9671,50.987,659499.0
2023-11-08 11:00:00,51.25,51.42,51.18,51.34,211866.0,50.987,51.1562,50.9174,51.0766,211866.0
2023-11-08 11:30:00,51.32,51.6,51.29,51.44,215245.0,51.0567,51.3352,51.0268,51.1761,215245.0
2023-11-08 12:00:00,51.45,51.5,51.2,51.4,261885.0,51.186,51.2357,50.9373,51.1363,261885.0
2023-11-08 12:30:00,51.4,51.59,51.36,51.52,259428.0,51.1363,51.3253,51.0965,51.2556,259428.0
2023-11-08 13:00:00,51.51,51.65,51.42,51.59,154754.0,51.2457,51.385,51.1562,51.3253,154754.0
2023-11-08 13:30:00,51.6,51.72,51.57,51.65,174006.0,51.3352,51.4546,51.3054,51.385,174006.0
2023-11-08 14:00:00,51.65,51.78,51.6,51.61,169800.0,51.385,51.5143,51.3352,51.3452,169800.0
2023-11-08 14:30:00,51.6,51.73,51.44,51.48,268813.0,51.3352,51.4646,51.1761,51.2158,268813.0
2023-11-08 15:00:00,51.49,51.7,51.44,51.65,224474.0,51.2258,51.4347,51.1761,51.385,224474.0
2023-11-08 15:30:00,51.65,51.71,51.53,51.56,1052339.0,51.385,51.4447,51.2656,51.2954,1052339.0
2023-11-09 09:30:00,51.94,53.72,51.87,53.69,1560214.0,51.6735,53.4444,51.6038,53.4145,1560214.0
2023-11-09 10:00:00,53.69,53.98,53.42,53.71,1088821.0,53.4145,53.703,53.1459,53.4344,1088821.0
2023-11-09 10:30:00,53.72,53.79,53.45,53.65,667642.0,53.4444,53.514,53.1757,53.3747,667642.0
2023-11-09 11:00:00,53.65,54.34,53.6,53.92,701810.0,53.3747,54.0612,53.325,53.6433,701810.0
2023-11-09 11:30:00,53.91,54.5,53.82,54.49,698577.0,53.6334,54.2203,53.5438,54.2104,698577.0
2023-11-09 12:00:00,54.49,54.49,54.0,54.03,470852.0,54.2104,54.2104,53.7229,53.7528,470852.0
2023-11-09 12:30:00,54.03,54.28,54.0,54.2,300944.0,53.7528,54.0015,53.7229,53.9219,300944.0
2023-11-09 13:00:00,54.2,54.4,53.62,54.21,661927.0,53.9219,54.1209,53.3449,53.9318,661927.0
2023-11-09 13:30:00,54.21,54.34,53.87,53.98,435790.0,53.9318,54.0612,53.5936,53.703,435790.0
2023-11-09 14:00:00,53.99,53.99,53.32,53.65,607960.0,53.713,53.713,53.0464,53.3747,607960.0
2023-11-09 14:30:00,53.64,53.71,53.12,53.19,519051.0,53.3648,53.4344,52.8474,52.9171,519051.0
2023-11-09 15:00:00,53.18,53.18,52.75,52.76,464758.0,52.9071,52.9071,52.4793,52.4893,464758.0
2023-11-09 15:30:00,52.77,52.82,52.37,52.5,1504805.0,52.4992,52.549,52.1013,52.2306,1504805.0
2023-11-10 09:30:00,53.32,53.37,52.52,53.13,841713.0,53.0464,53.0961,52.2505,52.8574,841713.0
2023-11-10 10:00:00,53.12,53.12,52.65,52.74,359326.0,52.8474,52.8474,52.3798,52.4694,359326.0
2023-11-10 10:30:00,52.77,53.27,52.75,53.26,315529.0,52.4992,52.9967,52.4793,52.9867,315529.0
2023-11-10 11:00:00,53.26,53.74,53.25,53.59,409600.0,52.9867,53.4642,52.9768,53.315,409600.0
2023-11-10 11:30:00,53.58,53.69,53.47,53.66,217382.0,53.3051,53.4145,53.1956,53.3847,217382.0
2023-11-10 12:00:00,53.66,54.16,53.6,54.13,246996.0,53.3847,53.8821,53.325,53.8522,246996.0
2023-11-10 12:30:00,54.14,54.59,54.11,54.41,483488.0,53.8622,54.3099,53.8324,54.1308,483488.0
2023-11-10 13:00:00,54.4,54.52,54.23,54.47,306155.0,54.1209,54.2402,53.9517,54.1905,306155.0
2023-11-10 13:30:00,54.47,54.71,54.47,54.6,315025.0,54.1905,54.4293,54.1905,54.3198,315025.0
2023-11-10 14:00:00,54.6,54.72,54.53,54.69,408759.0,54.3198,54.4392,54.2502,54.4094,408759.0
2023-11-10 14:30:00,54.69,54.82,54.53,54.8,644203.0,54.4094,54.5387,54.2502,54.5188,644203.0
2023-11-10 15:00:00,54.79,54.94,54.73,54.85,763311.0,54.5089,54.6581,54.4492,54.5686,763311.0
2023-11-10 15:30:00,54.85,54.88,54.55,54.58,1634442.0,54.5686,54.5984,54.2701,54.2999,1634442.0
2023-11-13 09:30:00,54.0,54.13,52.46,52.6,679437.0,53.7229,53.8522,52.1908,52.3301,679437.0
2023-11-13 10:00:00,52.6,53.17,52.45,52.93,532665.0,52.3301,52.8972,52.1809,52.6584,532665.0
2023-11-13 10:30:00,52.95,53.11,52.78,53.03,319380.0,52.6783,52.8375,52.5092,52.7579,319380.0
2023-11-13 11:00:00,53.02,53.27,52.99,53.27,278186.0,52.7479,52.9967,52.7181,52.9967,278186.0
2023-11-13 11:30:00,53.26,53.42,53.16,53.16,203027.0,52.9867,53.1459,52.8872,52.8872,203027.0
2023-11-13 12:00:00,53.21,53.22,52.97,53.14,245532.0,52.937,52.9469,52.6982,52.8673,245532.0
2023-11-13 12:30:00,53.15,53.35,53.11,53.31,162192.0,52.8773,53.0763,52.8375,53.0365,162192.0
2023-11-13 13:00:00,53.31,53.41,53.22,53.27,136131.0,53.0365,53.1359,52.9469,52.9967,136131.0
2023-11-13 13:30:00,53.26,53.52,53.21,53.38,154926.0,52.9867,53.2454,52.937,53.1061,154926.0
2023-11-13 14:00:00,53.38,53.56,53.31,53.55,189291.0,53.1061,53.2852,53.0365,53.2752,189291.0
2023-11-13 14:30:00,53.55,53.61,53.34,53.44,170428.0,53.2752,53.3349,53.0663,53.1658,170428.0
2023-11-13 15:00:00,53.43,53.62,53.35,53.59,207658.0,53.1558,53.3449,53.0763,53.315,207658.0
2023-11-13 15:30:00,53.59,53.7,53.43,53.45,855523.0,53.315,53.4245,53.1558,53.1757,855523.0
2023-11-14 09:30:00,55.41,56.7,55.33,56.3,1286835.0,55.1257,56.4091,55.0461,56.0111,1286835.0
2023-11-14 10:00:00,56.3,56.92,56.29,56.8,741823.0,56.0111,56.6279,56.0012,56.5085,741823.0
2023-11-14 10:30:00,56.81,57.28,56.71,56.96,934300.0,56.5185,56.9861,56.419,56.6677,934300.0
2023-11-14 11:00:00,56.96,57.07,56.71,57.01,432783.0,56.6677,56.7772,56.419,56.7175,432783.0
2023-11-14 11:30:00,57.02,57.16,56.89,57.11,395535.0,56.7274,56.8667,56.5981,56.817,395535.0
2023-11-14 12:00:00,57.13,57.29,56.93,57.2,254036.0,56.8369,56.996,56.6379,56.9065,254036.0
2023-11-14 12:30:00,57.2,57.43,57.19,57.41,256878.0,56.9065,57.1353,56.8965,57.1154,256878.0
2023-11-14 13:00:00,57.42,57.43,57.17,57.27,293517.0,57.1254,57.1353,56.8766,56.9761,293517.0
2023-11-14 13:30:00,57.27,57.39,57.11,57.13,231712.0,56.9761,57.0955,56.817,56.8369,231712.0
2023-11-14 14:00:00,57.13,57.16,56.82,56.95,287913.0,56.8369,56.8667,56.5284,56.6578,287913.0
2023-11-14 14:30:00,56.96,57.12,56.87,56.94,349753.0,56.6677,56.8269,56.5782,56.6478,349753.0
2023-11-14 15:00:00,56.94,57.39,56.93,57.08,356034.0,56.6478,57.0955,56.6379,56.7871,356034.0
2023-11-14 15:30:00,57.07,57.29,56.96,57.03,1429031.0,56.7772,56.996,56.6677,56.7374,1429031.0
2023-11-15 09:30:00,57.43,57.73,56.74,56.88,836603.0,57.1353,57.4338,56.4489,56.5881,836603.0
2023-11-15 10:00:00,56.88,57.73,56.88,57.48,463584.0,56.5881,57.4338,56.5881,57.1851,463584.0
2023-11-15 10:30:00,57.48,57.84,57.37,57.74,310011.0,57.1851,57.5432,57.0756,57.4437,310011.0
2023-11-15 11:00:00,57.74,58.12,57.61,57.97,660733.0,57.4437,57.8218,57.3144,57.6725,660733.0
2023-11-15 11:30:00,57.96,57.97,57.36,57.4,304212.0,57.6626,57.6725,57.0657,57.1055,304212.0
2023-11-15 12:00:00,57.41,57.52,57.21,57.41,391740.0,57.1154,57.2249,56.9164,57.1154,391740.0
2023-11-15 12:30:00,57.4,57.46,57.23,57.27,292581.0,57.1055,57.1652,56.9363,56.9761,292581.0
2023-11-15 13:00:00,57.26,57.27,56.77,57.18,265164.0,56.9662,56.9761,56.4787,56.8866,265164.0
2023-11-15 13:30:00,57.19,57.39,57.15,57.21,177605.0,56.8965,57.0955,56.8568,56.9164,177605.0
2023-11-15 14:00:00,57.23,57.27,57.0,57.25,154663.0,56.9363,56.9761,56.7075,56.9562,154663.0
2023-11-15 14:30:00,57.24,57.37,57.13,57.24,233197.0,56.9463,57.0756,56.8369,56.9463,233197.0
2023-11-15 15:00:00,57.24,57.27,56.94,57.05,327134.0,56.9463,56.9761,56.6478,56.7573,327134.0
2023-11-15 15:30:00,57.05,57.19,56.86,57.19,1134430.0,56.7573,56.8965,56.5682,56.8965,1134430.0
2023-11-16 09:30:00,55.21,55.22,53.97,53.98,2335248.0,54.9267,54.9367,53.6931,53.703,2335248.0
2023-11-16 10:00:00,53.98,54.38,53.74,53.8,1229569.0,53.703,54.101,53.4642,53.5239,1229569.0
2023-11-16 10:30:00,53.8,53.98,53.47,53.82,1168053.0,53.5239,53.703,53.1956,53.5438,1168053.0
2023-11-16 11:00:00,53.83,54.03,53.76,53.84,682385.0,53.5538,53.7528,53.4841,53.5637,682385.0
2023-11-16 11:30:00,53.85,54.35,53.77,54.26,662249.0,53.5737,54.0711,53.4941,53.9816,662249.0
2023-11-16 12:00:00,54.26,54.75,54.11,54.75,837732.0,53.9816,54.4691,53.8324,54.4691,837732.0
2023-11-16 12:30:00,54.74,54.94,54.66,54.75,315081.0,54.4591,54.6581,54.3795,54.4691,315081.0
2023-11-16 13:00:00,54.75,54.78,54.25,54.44,440995.0,54.4691,54.4989,53.9716,54.1607,440995.0
2023-11-16 13:30:00,54.45,54.48,54.26,54.39,290787.0,54.1706,54.2005,53.9816,54.1109,290787.0
2023-11-16 14:00:00,54.38,54.46,54.26,54.33,454464.0,54.101,54.1806,53.9816,54.0512,454464.0
2023-11-16 14:30:00,54.32,54.65,54.28,54.53,636579.0,54.0413,54.3696,54.0015,54.2502,636579.0
2023-11-16 15:00:00,54.55,54.94,54.52,54.8,407141.0,54.2701,54.6581,54.2402,54.5188,407141.0
2023-11-16 15:30:00,54.8,54.98,54.64,54.65,1269289.0,54.5188,54.6979,54.3596,54.3696,1269289.0
2023-11-17 09:30:00,54.7,55.38,54.69,55.36,633934.0,54.4193,55.0958,54.4094,55.0759,633934.0
2023-11-17 10:00:00,55.36,55.42,55.08,55.28,396161.0,55.0759,55.1356,54.7974,54.9963,396161.0
2023-11-17 10:30:00,55.28,55.35,55.08,55.24,423327.0,54.9963,55.066,54.7974,54.9566,423327.0
2023-11-17 11:00:00,55.24,55.42,55.0,55.35,320305.0,54.9566,55.1356,54.7178,55.066,320305.0
2023-11-17 11:30:00,55.35,55.67,55.32,55.66,277041.0,55.066,55.3843,55.0361,55.3744,277041.0
2023-11-17 12:00:00,55.65,55.75,55.4,55.49,297272.0,55.3644,55.4639,55.1157,55.2053,297272.0
2023-11-17 12:30:00,55.49,55.57,55.4,55.56,153540.0,55.2053,55.2849,55.1157,55.2749,153540.0
2023-11-17 13:00:00,55.56,55.73,55.53,55.59,383846.0,55.2749,55.444,55.2451,55.3048,383846.0
2023-11-17 13:30:00,55.6,55.65,55.42,55.6,179082.0,55.3147,55.3644,55.1356,55.3147,179082.0
2023-11-17 14:00:00,55.6,55.79,55.56,55.6,240191.0,55.3147,55.5037,55.2749,55.3147,240191.0
2023-11-17 14:30:00,55.59,55.68,55.53,55.66,208840.0,55.3048,55.3943,55.2451,55.3744,208840.0
2023-11-17 15:00:00,55.67,55.68,55.43,55.45,290038.0,55.3843,55.3943,55.1456,55.1655,290038.0
2023-11-17 15:30:00,55.44,55.59,55.33,55.59,813106.0,55.1555,55.3048,55.0461,55.3048,813106.0
2023-11-20 09:30:00,55.5,56.02,55.45,55.9,421658.0,55.2152,55.7326,55.1655,55.6132,421658.0
2023-11-20 10:00:00,55.91,55.92,55.47,55.62,437173.0,55.6231,55.6331,55.1854,55.3346,437173.0
2023-11-20 10:30:00,55.64,56.01,55.44,56.0,321928.0,55.3545,55.7226,55.1555,55.7127,321928.0
2023-11-20 11:00:00,56.0,56.24,55.88,56.19,265592.0,55.7127,55.9514,55.5933,55.9017,265592.0
2023-11-20 11:30:00,56.2,56.21,56.0,56.05,176741.0,55.9116,55.9216,55.7127,55.7624,176741.0
2023-11-20 12:00:00,56.04,56.04,55.88,55.9,192970.0,55.7524,55.7524,55.5933,55.6132,192970.0
2023-11-20 12:30:00,55.88,55.98,55.8,55.95,184479.0,55.5933,55.6928,55.5137,55.6629,184479.0
2023-11-20 13:00:00,55.96,56.3,55.92,56.25,225767.0,55.6729,56.0111,55.6331,55.9614,225767.0
2023-11-20 13:30:00,56.25,56.3,56.17,56.26,258626.0,55.9614,56.0111,55.8818,55.9713,258626.0
2023-11-20 14:00:00,56.27,56.31,56.19,56.25,175545.0,55.9813,56.0211,55.9017,55.9614,175545.0
2023-11-20 14:30:00,56.25,56.38,56.2,56.35,192432.0,55.9614,56.0907,55.9116,56.0609,192432.0
2023-11-20 15:00:00,56.35,56.59,56.28,56.53,305043.0,56.0609,56.2996,55.9912,56.2399,305043.0
2023-11-20 15:30:00,56.53,56.6,56.32,56.4,764361.0,56.2399,56.3096,56.031,56.1106,764361.0
2023-11-21 09:30:00,55.67,55.78,54.6,54.71,905597.0,55.3843,55.4938,54.3198,54.4293,905597.0
2023-11-21 10:00:00,54.7,55.0,54.39,54.47,474484.0,54.4193,54.7178,54.1109,54.1905,474484.0
2023-11-21 10:30:00,54.47,54.6,54.25,54.43,626083.0,54.1905,54.3198,53.9716,54.1507,626083.0
2023-11-21 11:00:00,54.42,54.64,54.37,54.6,407428.0,54.1408,54.3596,54.091,54.3198,407428.0
2023-11-21 11:30:00,54.58,54.63,54.37,54.55,337785.0,54.2999,54.3497,54.091,54.2701,337785.0
2023-11-21 12:00:00,54.56,54.63,54.47,54.59,203950.0,54.28,54.3497,54.1905,54.3099,203950.0
2023-11-21 12:30:00,54.6,54.72,54.51,54.72,178215.0,54.3198,54.4392,54.2303,54.4392,178215.0
2023-11-21 13:00:00,54.72,54.72,54.33,54.5,241396.0,54.4392,54.4392,54.0512,54.2203,241396.0
2023-11-21 13:30:00,54.49,54.65,54.4,54.62,161288.0,54.2104,54.3696,54.1209,54.3397,161288.0
2023-11-21 14:00:00,54.62,54.68,54.45,54.61,168161.0,54.3397,54.3994,54.1706,54.3298,168161.0
2023-11-21 14:30:00,54.61,54.79,54.53,54.68,240676.0,54.3298,54.5089,54.2502,54.3994,240676.0
2023-11-21 15:00:00,54.68,54.76,54.57,54.76,331008.0,54.3994,54.479,54.29,54.479,331008.0
2023-11-21 15:30:00,54.76,54.76,54.56,54.68,1112156.0,54.479,54.479,54.28,54.3994,1112156.0
2023-11-22 09:30:00,55.17,56.34,55.08,55.66,1274908.0,54.8869,56.0509,54.7974,55.3744,1274908.0
2023-11-22 10:00:00,55.66,55.74,55.15,55.59,414667.0,55.3744,55.454,54.867,55.3048,414667.0
2023-11-22 10:30:00,55.61,55.9,55.44,55.64,373660.0,55.3247,55.6132,55.1555,55.3545,373660.0
2023-11-22 11:00:00,55.62,55.77,55.57,55.66,221136.0,55.3346,55.4838,55.2849,55.3744,221136.0
2023-11-22 11:30:00,55.67,56.1,55.64,56.06,259996.0,55.3843,55.8121,55.3545,55.7723,259996.0
2023-11-22 12:00:00,56.05,56.06,55.78,55.98,251952.0,55.7624,55.7723,55.4938,55.6928,251952.0
2023-11-22 12:30:00,55.98,56.08,55.74,55.77,196978.0,55.6928,55.7922,55.454,55.4838,196978.0
2023-11-22 13:00:00,55.77,55.96,55.76,55.95,146013.0,55.4838,55.6729,55.4739,55.6629,146013.0
2023-11-22 13:30:00,55.95,56.02,55.9,55.93,186449.0,55.6629,55.7326,55.6132,55.643,186449.0
2023-11-22 14:00:00,55.93,55.99,55.83,55.86,122244.0,55.643,55.7027,55.5435,55.5734,122244.0
2023-11-22 14:30:00,55.86,55.86,55.36,55.6,275966.0,55.5734,55.5734,55.0759,55.3147,275966.0
2023-11-22 15:00:00,55.6,55.71,55.42,55.53,276846.0,55.3147,55.4241,55.1356,55.2451,276846.0
2023-11-22 15:30:00,55.52,55.55,55.36,55.5,655061.0,55.2351,55.265,55.0759,55.2152,655061.0
2023-11-24 09:30:00,55.5,56.03,55.37,55.98,329196.0,55.2152,55.7425,55.0859,55.6928,329196.0
2023-11-24 10:00:00,55.98,56.23,55.96,56.03,356485.0,55.6928,55.9415,55.6729,55.7425,356485.0
2023-11-24 10:30:00,56.02,56.16,55.89,56.08,238071.0,55.7326,55.8718,55.6032,55.7922,238071.0
2023-11-24 11:00:00,56.08,56.16,55.97,56.01,169686.0,55.7922,55.8718,55.6828,55.7226,169686.0
2023-11-24 11:30:00,56.01,56.17,55.97,56.05,195197.0,55.7226,55.8818,55.6828,55.7624,195197.0
2023-11-24 12:00:00,56.05,56.19,55.99,56.02,222390.0,55.7624,55.9017,55.7027,55.7326,222390.0
2023-11-24 12:30:00,56.02,56.05,55.95,56.02,659732.0,55.7326,55.7624,55.6629,55.7326,659732.0
2023-11-27 09:30:00,55.61,55.78,55.35,55.6,438606.0,55.3247,55.4938,55.066,55.3147,438606.0
2023-11-27 10:00:00,55.59,56.01,55.56,55.66,396443.0,55.3048,55.7226,55.2749,55.3744,396443.0
2023-11-27 10:30:00,55.66,55.95,55.6,55.88,388790.0,55.3744,55.6629,55.3147,55.5933,388790.0
2023-11-27 11:00:00,55.87,55.93,55.67,55.85,215007.0,55.5833,55.643,55.3843,55.5634,215007.0
2023-11-27 11:30:00,55.84,56.05,55.8,55.97,209662.0,55.5535,55.7624,55.5137,55.6828,209662.0
2023-11-27 12:00:00,55.97,56.13,55.9,56.1,155630.0,55.6828,55.842,55.6132,55.8121,155630.0
2023-11-27 12:30:00,56.1,56.23,56.07,56.19,143157.0,55.8121,55.9415,55.7823,55.9017,143157.0
2023-11-27 13:00:00,56.19,56.41,56.12,56.15,151979.0,55.9017,56.1205,55.832,55.8619,151979.0
2023-11-27 13:30:00,56.15,56.22,56.02,56.05,199620.0,55.8619,55.9315,55.7326,55.7624,199620.0
2023-11-27 14:00:00,56.05,56.15,55.98,56.11,169640.0,55.7624,55.8619,55.6928,55.8221,169640.0
2023-11-27 14:30:00,56.11,56.2,55.93,56.0,164917.0,55.8221,55.9116,55.643,55.7127,164917.0
2023-11-27 15:00:00,56.0,56.08,55.91,56.07,233637.0,55.7127,55.7922,55.6231,55.7823,233637.0
2023-11-27 15:30:00,56.07,56.14,55.86,55.88,890833.0,55.7823,55.8519,55.5734,55.5933,890833.0
2023-11-28 09:30:00,55.76,55.77,54.87,54.96,416931.0,55.4739,55.4838,54.5885,54.678,416931.0
2023-11-28 10:00:00,54.95,55.06,54.71,54.86,473937.0,54.668,54.7775,54.4293,54.5785,473937.0
2023-11-28 10:30:00,54.86,55.18,54.78,54.96,335039.0,54.5785,54.8969,54.4989,54.678,335039.0
2023-11-28 11:00:00,54.96,55.21,54.93,55.16,351730.0,54.678,54.9267,54.6481,54.877,351730.0
2023-11-28 11:30:00,55.16,55.38,55.14,55.19,335422.0,54.877,55.0958,54.8571,54.9068,335422.0
2023-11-28 12:00:00,55.19,55.29,55.14,55.16,286369.0,54.9068,55.0063,54.8571,54.877,286369.0
2023-11-28 12:30:00,55.16,55.26,54.97,55.17,246307.0,54.877,54.9764,54.6879,54.8869,246307.0
2023-11-28 13:00:00,55.16,55.16,54.74,54.96,402735.0,54.877,54.877,54.4591,54.678,402735.0
2023-11-28 13:30:00,54.96,55.01,54.74,54.77,374041.0,54.678,54.7277,54.4591,54.489,374041.0
2023-11-28 14:00:00,54.75,55.0,54.66,54.96,351417.0,54.4691,54.7178,54.3795,54.678,351417.0
2023-11-28 14:30:00,54.96,55.16,54.91,55.11,198471.0,54.678,54.877,54.6282,54.8272,198471.0
2023-11-28 15:00:00,55.11,55.27,55.05,55.22,279323.0,54.8272,54.9864,54.7675,54.9367,279323.0
2023-11-28 15:30:00,55.22,55.59,55.21,55.58,989351.0,54.9367,55.3048,54.9267,55.2948,989351.0
2023-11-29 09:30:00,56.49,57.24,56.49,57.04,944473.0,56.2001,56.9463,56.2001,56.7473,944473.0
2023-11-29 10:00:00,57.04,57.11,56.04,56.63,727206.0,56.7473,56.817,55.7524,56.3394,727206.0
2023-11-29 10:30:00,56.63,56.73,56.43,56.64,221569.0,56.3394,56.4389,56.1404,56.3494,221569.0
2023-11-29 11:00:00,56.64,56.73,56.17,56.2,200491.0,56.3494,56.4389,55.8818,55.9116,200491.0
2023-11-29 11:30:00,56.21,56.34,56.04,56.24,277816.0,55.9216,56.0509,55.7524,55.9514,277816.0
2023-11-29 12:00:00,56.25,56.49,56.14,56.48,244448.0,55.9614,56.2001,55.8519,56.1902,244448.0
2023-11-29 12:30:00,56.48,56.62,56.45,56.48,141585.0,56.1902,56.3295,56.1603,56.1902,141585.0
2023-11-29 13:00:00,56.49,56.57,56.27,56.55,155379.0,56.2001,56.2797,55.9813,56.2598,155379.0
2023-11-29 13:30:00,56.55,56.6,56.42,56.49,394245.0,56.2598,56.3096,56.1305,56.2001,394245.0
2023-11-29 14:00:00,56.48,56.5,56.18,56.23,207992.0,56.1902,56.2101,55.8917,55.9415,207992.0
2023-11-29 14:30:00,56.22,56.29,56.06,56.25,174538.0,55.9315,56.0012,55.7723,55.9614,174538.0
2023-11-29 15:00:00,56.25,56.45,56.02,56.09,273873.0,55.9614,56.1603,55.7326,55.8022,273873.0
2023-11-29 15:30:00,56.08,56.14,55.9,56.1,879522.0,55.7922,55.8519,55.6132,55.8121,879522.0
2023-11-30 09:30:00,56.71,56.95,55.87,56.18,901655.0,56.419,56.6578,55.5833,55.8917,901655.0
2023-11-30 10:00:00,56.16,56.43,55.75,56.19,495437.0,55.8718,56.1404,55.4639,55.9017,495437.0
2023-11-30 10:30:00,56.19,56.23,55.42,55.93,498790.0,55.9017,55.9415,55.1356,55.643,498790.0
2023-11-30 11:00:00,55.94,56.06,55.69,55.75,656439.0,55.653,55.7723,55.4042,55.4639,656439.0
2023-11-30 11:30:00,55.74,55.84,55.45,55.47,392309.0,55.454,55.5535,55.1655,55.1854,392309.0
2023-11-30 12:00:00,55.46,55.64,55.39,55.52,427049.0,55.1754,55.3545,55.1058,55.2351,427049.0
2023-11-30 12:30:00,55.5,55.84,55.45,55.75,415604.0,55.2152,55.5535,55.1655,55.4639,415604.0
2023-11-30 13:00:00,55.76,55.76,55.41,55.42,461591.0,55.4739,55.4739,55.1257,55.1356,461591.0
2023-11-30 13:30:00,55.43,55.5,55.27,55.41,380204.0,55.1456,55.2152,54.9864,55.1257,380204.0
2023-11-30 14:00:00,55.41,55.61,55.38,55.43,557802.0,55.1257,55.3247,55.0958,55.1456,557802.0
2023-11-30 14:30:00,55.44,55.81,55.4,55.79,550560.0,55.1555,55.5236,55.1157,55.5037,550560.0
2023-11-30 15:00:00,55.8,55.86,55.41,55.49,924045.0,55.5137,55.5734,55.1257,55.2053,924045.0
2023-11-30 15:30:00,55.48,55.89,55.37,55.7,2180864.0,55.1953,55.6032,55.0859,55.4142,2180864.0
2023-12-01 09:30:00,52.22,52.78,50.51,52.26,5423304.0,51.952,52.5092,50.2508,51.9918,5423304.0
2023-12-01 10:00:00,52.27,52.47,51.78,52.01,1752685.0,52.0018,52.2008,51.5143,51.7431,1752685.0
2023-12-01 10:30:00,52.01,52.76,51.92,52.66,1374410.0,51.7431,52.4893,51.6536,52.3898,1374410.0
2023-12-01 11:00:00,52.66,53.84,52.5,53.23,1943028.0,52.3898,53.5637,52.2306,52.9569,1943028.0
2023-12-01 11:30:00,53.24,53.29,52.8,52.88,870912.0,52.9668,53.0166,52.5291,52.6087,870912.0
2023-12-01 12:00:00,52.88,53.36,52.72,52.85,662152.0,52.6087,53.0862,52.4495,52.5788,662152.0
2023-12-01 12:30:00,52.85,52.99,52.45,52.59,720047.0,52.5788,52.7181,52.1809,52.3202,720047.0
2023-12-01 13:00:00,52.59,53.19,52.51,52.77,1052693.0,52.3202,52.9171,52.2406,52.4992,1052693.0
2023-12-01 13:30:00,52.78,52.86,52.36,52.78,802036.0,52.5092,52.5888,52.0913,52.5092,802036.0
2023-12-01 14:00:00,52.79,52.89,52.57,52.85,671848.0,52.5191,52.6186,52.3003,52.5788,671848.0
2023-12-01 14:30:00,52.86,52.9,52.47,52.75,580055.0,52.5888,52.6286,52.2008,52.4793,580055.0
2023-12-01 15:00:00,52.75,52.82,52.41,52.66,758751.0,52.4793,52.549,52.1411,52.3898,758751.0
2023-12-01 15:30:00,52.66,52.86,52.53,52.85,2566142.0,52.3898,52.5888,52.2605,52.5788,2566142.0
2023-12-04 09:30:00,52.02,52.02,50.79,51.21,2033468.0,51.7531,51.7531,50.5294,50.9472,2033468.0
2023-12-04 10:00:00,51.2,52.06,50.96,51.02,994961.0,50.9373,51.7929,50.6985,50.7582,994961.0
2023-12-04 10:30:00,51.01,51.13,50.63,50.72,961269.0,50.7483,50.8676,50.3702,50.4597,961269.0
2023-12-04 11:00:00,50.73,51.3,50.73,51.27,646304.0,50.4697,51.0368,50.4697,51.0069,646304.0
2023-12-04 11:30:00,51.26,51.5,51.19,51.4,589157.0,50.997,51.2357,50.9273,51.1363,589157.0
2023-12-04 12:00:00,51.41,51.47,51.11,51.34,466292.0,51.1462,51.2059,50.8477,51.0766,466292.0
2023-12-04 12:30:00,51.34,51.47,51.28,51.38,324687.0,51.0766,51.2059,51.0169,51.1164,324687.0
2023-12-04 13:00:00,51.38,51.41,51.08,51.19,341108.0,51.1164,51.1462,50.8179,50.9273,341108.0
2023-12-04 13:30:00,51.19,51.28,51.12,51.13,297919.0,50.9273,51.0169,50.8577,50.8676,297919.0
2023-12-04 14:00:00,51.12,51.39,50.96,51.39,373575.0,50.8577,51.1263,50.6985,51.1263,373575.0
2023-12-04 14:30:00,51.38,51.73,51.35,51.67,331336.0,51.1164,51.4646,51.0865,51.4049,331336.0
2023-12-04 15:00:00,51.67,51.82,51.61,51.8,459021.0,51.4049,51.5541,51.3452,51.5342,459021.0
2023-12-04 15:30:00,51.8,52.08,51.78,52.01,1277121.0,51.5342,51.8128,51.5143,51.7431,1277121.0
2023-12-05 09:30:00,51.22,51.38,50.58,51.13,1053921.0,50.9572,51.1164,50.3205,50.8676,1053921.0
2023-12-05 10:00:00,51.12,51.47,50.74,50.89,644428.0,50.8577,51.2059,50.4796,50.6289,644428.0
2023-12-05 10:30:00,50.89,51.03,50.79,50.89,471747.0,50.6289,50.7682,50.5294,50.6289,471747.0
2023-12-05 11:00:00,50.89,51.0,50.55,50.58,500136.0,50.6289,50.7383,50.2906,50.3205,500136.0
2023-12-05 11:30:00,50.58,50.9,50.52,50.82,365505.0,50.3205,50.6388,50.2608,50.5592,365505.0
2023-12-05 12:00:00,50.83,50.91,50.65,50.8,271961.0,50.5692,50.6488,50.3901,50.5393,271961.0
2023-12-05 12:30:00,50.8,50.8,50.49,50.76,286578.0,50.5393,50.5393,50.2309,50.4995,286578.0
2023-12-05 13:00:00,50.76,50.82,50.62,50.74,253183.0,50.4995,50.5592,50.3603,50.4796,253183.0
2023-12-05 13:30:00,50.75,50.81,50.66,50.75,192836.0,50.4896,50.5493,50.4001,50.4896,192836.0
2023-12-05 14:00:00,50.75,50.99,50.69,50.93,210929.0,50.4896,50.7284,50.4299,50.6687,210929.0
2023-12-05 14:30:00,50.93,50.94,50.75,50.9,222316.0,50.6687,50.6786,50.4896,50.6388,222316.0
2023-12-05 15:00:00,50.9,50.96,50.81,50.83,271251.0,50.6388,50.6985,50.5493,50.5692,271251.0
2023-12-05 15:30:00,50.83,50.87,50.62,50.71,1393294.0,50.5692,50.609,50.3603,50.4498,1393294.0
2023-12-06 09:30:00,51.56,51.6,50.61,51.07,847954.0,51.2954,51.3352,50.3503,50.8079,847954.0
2023-12-06 10:00:00,51.07,51.56,51.02,51.28,649703.0,50.8079,51.2954,50.7582,51.0169,649703.0
2023-12-06 10:30:00,51.28,51.86,51.28,51.58,504886.0,51.0169,51.5939,51.0169,51.3153,504886.0
2023-12-06 11:00:00,51.57,51.62,51.29,51.31,259982.0,51.3054,51.3551,51.0268,51.0467,259982.0
2023-12-06 11:30:00,51.31,51.32,50.97,51.2,239127.0,51.0467,51.0567,50.7085,50.9373,239127.0
2023-12-06 12:00:00,51.2,51.29,51.05,51.07,217511.0,50.9373,51.0268,50.7881,50.8079,217511.0
2023-12-06 12:30:00,51.06,51.09,50.79,50.83,316187.0,50.798,50.8278,50.5294,50.5692,316187.0
2023-12-06 13:00:00,50.83,50.89,50.62,50.73,356600.0,50.5692,50.6289,50.3603,50.4697,356600.0
2023-12-06 13:30:00,50.73,50.81,50.5,50.8,344210.0,50.4697,50.5493,50.2409,50.5393,344210.0
2023-12-06 14:00:00,50.8,50.85,50.71,50.76,259691.0,50.5393,50.5891,50.4498,50.4995,259691.0
2023-12-06 14:30:00,50.76,50.92,50.71,50.73,219697.0,50.4995,50.6587,50.4498,50.4697,219697.0
2023-12-06 15:00:00,50.73,50.8,50.44,50.5,363963.0,50.4697,50.5393,50.1812,50.2409,363963.0
2023-12-06 15:30:00,50.5,50.56,50.35,50.46,944929.0,50.2409,50.3006,50.0916,50.2011,944929.0
2023-12-07 09:30:00,50.77,51.55,50.56,51.27,746997.0,50.5095,51.2855,50.3006,51.0069,746997.0
2023-12-07 10:00:00,51.25,51.92,51.18,51.79,885619.0,50.987,51.6536,50.9174,51.5243,885619.0
2023-12-07 10:30:00,51.78,52.34,51.71,52.29,855865.0,51.5143,52.0714,51.4447,52.0217,855865.0
2023-12-07 11:00:00,52.3,52.36,51.74,51.88,559454.0,52.0316,52.0913,51.4745,51.6138,559454.0
2023-12-07 11:30:00,51.88,51.98,51.77,51.92,299136.0,51.6138,51.7133,51.5044,51.6536,299136.0
2023-12-07 12:00:00,51.93,52.32,51.88,52.23,379775.0,51.6635,52.0515,51.6138,51.962,379775.0
2023-12-07 12:30:00,52.23,52.24,51.97,52.09,250174.0,51.962,51.9719,51.7033,51.8227,250174.0
2023-12-07 13:00:00,52.1,52.23,51.89,51.96,250704.0,51.8327,51.962,51.6237,51.6934,250704.0
2023-12-07 13:30:00,51.97,52.03,51.89,51.99,179142.0,51.7033,51.763,51.6237,51.7232,179142.0
2023-12-07 14:00:00,51.98,52.49,51.94,52.33,444916.0,51.7133,52.2207,51.6735,52.0615,444916.0
2023-12-07 14:30:00,52.33,52.34,52.02,52.1,192224.0,52.0615,52.0714,51.7531,51.8327,192224.0
2023-12-07 15:00:00,52.08,52.32,52.01,52.02,299582.0,51.8128,52.0515,51.7431,51.7531,299582.0
2023-12-07 15:30:00,52.02,52.32,52.0,52.17,898105.0,51.7531,52.0515,51.7332,51.9023,898105.0
2023-12-08 09:30:00,51.72,52.6,51.66,52.34,621969.0,51.4546,52.3301,51.3949,52.0714,621969.0
2023-12-08 10:00:00,52.36,53.11,52.35,53.08,515904.0,52.0913,52.8375,52.0814,52.8076,515904.0
2023-12-08 10:30:00,53.08,53.12,52.52,52.9,412684.0,52.8076,52.8474,52.2505,52.6286,412684.0
2023-12-08 11:00:00,52.91,52.93,52.58,52.72,289150.0,52.6385,52.6584,52.3102,52.4495,289150.0
2023-12-08 11:30:00,52.73,52.79,52.47,52.6,218603.0,52.4594,52.5191,52.2008,52.3301,218603.0
2023-12-08 12:00:00,52.63,52.8,52.38,52.76,240834.0,52.3599,52.5291,52.1112,52.4893,240834.0
2023-12-08 12:30:00,52.77,52.9,52.66,52.9,198274.0,52.4992,52.6286,52.3898,52.6286,198274.0
2023-12-08 13:00:00,52.9,52.94,52.72,52.84,159779.0,52.6286,52.6684,52.4495,52.5689,159779.0
2023-12-08 13:30:00,52.84,52.87,52.69,52.87,146263.0,52.5689,52.5987,52.4196,52.5987,146263.0
2023-12-08 14:00:00,52.88,53.02,52.78,52.98,213292.0,52.6087,52.7479,52.5092,52.7081,213292.0
2023-12-08 14:30:00,52.98,53.01,52.88,52.93,210357.0,52.7081,52.738,52.6087,52.6584,210357.0
2023-12-08 15:00:00,52.93,52.97,52.77,52.94,257229.0,52.6584,52.6982,52.4992,52.6684,257229.0
2023-12-08 15:30:00,52.93,53.04,52.76,52.89,897307.0,52.6584,52.7678,52.4893,52.6186,897307.0
2023-12-11 09:30:00,53.74,53.83,53.34,53.44,907140.0,53.4642,53.5538,53.0663,53.1658,907140.0
2023-12-11 10:00:00,53.44,53.73,53.23,53.25,818653.0,53.1658,53.4543,52.9569,52.9768,818653.0
2023-12-11 10:30:00,53.25,53.5,53.08,53.28,832517.0,52.9768,53.2255,52.8076,53.0066,832517.0
2023-12-11 11:00:00,53.29,53.39,52.95,53.03,425158.0,53.0166,53.116,52.6783,52.7579,425158.0
2023-12-11 11:30:00,53.04,53.24,52.89,53.23,326058.0,52.7678,52.9668,52.6186,52.9569,326058.0
2023-12-11 12:00:00,53.23,53.74,53.16,53.73,329141.0,52.9569,53.4642,52.8872,53.4543,329141.0
2023-12-11 12:30:00,53.73,54.33,53.7,54.18,599615.0,53.4543,54.0512,53.4245,53.902,599615.0
2023-12-11 13:00:00,54.17,54.32,53.99,54.2,511762.0,53.892,54.0413,53.713,53.9219,511762.0
2023-12-11 13:30:00,54.2,54.34,54.13,54.3,278013.0,53.9219,54.0612,53.8522,54.0214,278013.0
2023-12-11 14:00:00,54.3,54.47,54.3,54.41,493845.0,54.0214,54.1905,54.0214,54.1308,493845.0
2023-12-11 14:30:00,54.41,54.44,54.12,54.26,855749.0,54.1308,54.1607,53.8423,53.9816,855749.0
2023-12-11 15:00:00,54.26,54.44,54.1,54.31,715436.0,53.9816,54.1607,53.8224,54.0313,715436.0
2023-12-11 15:30:00,54.3,54.61,54.29,54.53,1707890.0,54.0214,54.3298,54.0114,54.2502,1707890.0
2023-12-12 09:30:00,53.81,54.32,53.7,54.17,611275.0,53.5339,54.0413,53.4245,53.892,611275.0
2023-12-12 10:00:00,54.18,54.19,53.89,53.97,273019.0,53.902,53.9119,53.6135,53.6931,273019.0
2023-12-12 10:30:00,53.97,54.28,53.96,54.28,295011.0,53.6931,54.0015,53.6831,54.0015,295011.0
2023-12-12 11:00:00,54.28,54.31,53.96,53.97,283527.0,54.0015,54.0313,53.6831,53.6931,283527.0
2023-12-12 11:30:00,53.97,54.01,53.78,53.8,300845.0,53.6931,53.7329,53.504,53.5239,300845.0
2023-12-12 12:00:00,53.8,53.85,53.5,53.82,352242.0,53.5239,53.5737,53.2255,53.5438,352242.0
2023-12-12 12:30:00,53.83,53.98,53.82,53.88,167752.0,53.5538,53.703,53.5438,53.6035,167752.0
2023-12-12 13:00:00,53.88,54.02,53.86,53.97,141758.0,53.6035,53.7428,53.5836,53.6931,141758.0
2023-12-12 13:30:00,53.97,54.14,53.93,54.11,178601.0,53.6931,53.8622,53.6533,53.8324,178601.0
2023-12-12 14:00:00,54.1,54.12,53.99,54.07,163978.0,53.8224,53.8423,53.713,53.7926,163978.0
2023-12-12 14:30:00,54.08,54.24,54.05,54.23,282969.0,53.8025,53.9617,53.7727,53.9517,282969.0
2023-12-12 15:00:00,54.23,54.25,54.09,54.16,297852.0,53.9517,53.9716,53.8125,53.8821,297852.0
2023-12-12 15:30:00,54.16,54.3,54.1,54.28,1136618.0,53.8821,54.0214,53.8224,54.0015,1136618.0
2023-12-13 09:30:00,54.3,55.22,54.2,55.08,764456.0,54.0214,54.9367,53.9219,54.7974,764456.0
2023-12-13 10:00:00,55.07,55.79,54.99,55.33,768830.0,54.7874,55.5037,54.7078,55.0461,768830.0
2023-12-13 10:30:00,55.33,55.47,55.16,55.43,316600.0,55.0461,55.1854,54.877,55.1456,316600.0
2023-12-13 11:00:00,55.42,55.69,55.36,55.62,335286.0,55.1356,55.4042,55.0759,55.3346,335286.0
2023-12-13 11:30:00,55.61,56.07,55.6,55.95,620856.0,55.3247,55.7823,55.3147,55.6629,620856.0
2023-12-13 12:00:00,55.95,56.01,55.64,55.84,511313.0,55.6629,55.7226,55.3545,55.5535,511313.0
2023-12-13 12:30:00,55.83,55.83,55.27,55.29,306875.0,55.5435,55.5435,54.9864,55.0063,306875.0
2023-12-13 13:00:00,55.29,55.32,55.1,55.3,199036.0,55.0063,55.0361,54.8173,55.0162,199036.0
2023-12-13 13:30:00,55.3,55.37,55.14,55.31,229087.0,55.0162,55.0859,54.8571,55.0262,229087.0
2023-12-13 14:00:00,55.31,56.46,55.3,56.14,766066.0,55.0262,56.1703,55.0162,55.8519,766066.0
2023-12-13 14:30:00,56.15,57.11,55.97,57.04,728164.0,55.8619,56.817,55.6828,56.7473,728164.0
2023-12-13 15:00:00,57.04,57.34,56.33,56.51,802664.0,56.7473,57.0458,56.041,56.22,802664.0
2023-12-13 15:30:00,56.49,57.26,56.47,57.21,1936136.0,56.2001,56.9662,56.1802,56.9164,1936136.0
2023-12-14 09:30:00,58.07,59.94,57.84,59.69,2116205.0,57.772,59.6324,57.5432,59.3837,2116205.0
2023-12-14 10:00:00,59.69,59.7,58.85,59.47,1182277.0,59.3837,59.3937,58.548,59.1648,1182277.0
2023-12-14 10:30:00,59.46,59.72,59.23,59.45,976953.0,59.1549,59.4136,58.9261,59.145,976953.0
2023-12-14 11:00:00,59.44,59.46,58.67,58.91,659319.0,59.135,59.1549,58.369,58.6077,659319.0
2023-12-14 11:30:00,58.91,59.1,58.66,58.85,386001.0,58.6077,58.7967,58.359,58.548,386001.0
2023-12-14 12:00:00,58.84,58.87,58.47,58.6,543288.0,58.5381,58.5679,58.17,58.2993,543288.0
2023-12-14 12:30:00,58.6,58.96,58.25,58.3,430527.0,58.2993,58.6575,57.9511,58.0009,430527.0
2023-12-14 13:00:00,58.29,58.54,58.1,58.13,493500.0,57.9909,58.2396,57.8019,57.8317,493500.0
2023-12-14 13:30:00,58.14,58.61,58.11,58.4,412680.0,57.8417,58.3093,57.8118,58.1003,412680.0
2023-12-14 14:00:00,58.39,58.7,58.39,58.68,501460.0,58.0904,58.3988,58.0904,58.3789,501460.0
2023-12-14 14:30:00,58.68,59.18,58.54,59.18,429695.0,58.3789,58.8763,58.2396,58.8763,429695.0
2023-12-14 15:00:00,59.18,59.24,58.93,58.95,512824.0,58.8763,58.936,58.6276,58.6475,512824.0
2023-12-14 15:30:00,58.95,59.31,58.95,59.27,1368240.0,58.6475,59.0057,58.6475,58.9659,1368240.0
2023-12-15 09:30:00,59.65,60.09,59.1,59.47,1918972.0,59.3439,59.7817,58.7967,59.1648,1918972.0
2023-12-15 10:00:00,59.47,60.01,59.38,60.0,461948.0,59.1648,59.7021,59.0753,59.6921,461948.0
2023-12-15 10:30:00,60.0,60.1,59.89,60.06,422819.0,59.6921,59.7916,59.5827,59.7518,422819.0
2023-12-15 11:00:00,60.06,60.22,59.98,60.21,395280.0,59.7518,59.911,59.6722,59.9011,395280.0
2023-12-15 11:30:00,60.21,60.28,59.99,60.2,278380.0,59.9011,59.9707,59.6822,59.8911,278380.0
2023-12-15 12:00:00,60.21,60.23,59.79,60.0,307544.0,59.9011,59.9209,59.4832,59.6921,307544.0
2023-12-15 12:30:00,60.0,60.01,59.44,59.52,278150.0,59.6921,59.7021,59.135,59.2146,278150.0
2023-12-15 13:00:00,59.5,59.87,59.42,59.85,249623.0,59.1947,59.5628,59.1151,59.5429,249623.0
2023-12-15 13:30:00,59.86,59.89,59.36,59.45,298038.0,59.5528,59.5827,59.0554,59.145,298038.0
2023-12-15 14:00:00,59.44,59.85,59.38,59.54,422783.0,59.135,59.5429,59.0753,59.2345,422783.0
2023-12-15 14:30:00,59.55,59.75,59.54,59.66,202770.0,59.2444,59.4434,59.2345,59.3539,202770.0
2023-12-15 15:00:00,59.67,59.75,59.41,59.46,290719.0,59.3638,59.4434,59.1052,59.1549,290719.0
2023-12-15 15:30:00,59.47,59.75,59.35,59.58,1075599.0,59.1648,59.4434,59.0455,59.2743,1075599.0
2023-12-18 09:30:00,59.51,59.6,58.89,59.23,608632.0,59.2046,59.2942,58.5878,58.9261,608632.0
2023-12-18 10:00:00,59.25,59.49,58.84,58.84,431491.0,58.946,59.1847,58.5381,58.5381,431491.0
2023-12-18 10:30:00,58.85,58.92,58.51,58.63,468769.0,58.548,58.6177,58.2098,58.3292,468769.0
2023-12-18 11:00:00,58.63,58.81,58.37,58.77,322317.0,58.3292,58.5082,58.0705,58.4684,322317.0
2023-12-18 11:30:00,58.75,59.08,58.7,58.98,228939.0,58.4485,58.7768,58.3988,58.6774,228939.0
2023-12-18 12:00:00,58.98,59.23,58.96,59.15,273731.0,58.6774,58.9261,58.6575,58.8465,273731.0
2023-12-18 12:30:00,59.16,59.37,59.15,59.32,235652.0,58.8564,59.0654,58.8465,59.0156,235652.0
2023-12-18 13:00:00,59.32,59.47,59.19,59.45,219640.0,59.0156,59.1648,58.8863,59.145,219640.0
2023-12-18 13:30:00,59.46,59.68,59.39,59.65,241703.0,59.1549,59.3738,59.0853,59.3439,241703.0
2023-12-18 14:00:00,59.66,59.84,59.59,59.75,215064.0,59.3539,59.5329,59.2842,59.4434,215064.0
2023-12-18 14:30:00,59.76,59.89,59.68,59.79,200152.0,59.4534,59.5827,59.3738,59.4832,200152.0
2023-12-18 15:00:00,59.79,59.93,59.74,59.92,226845.0,59.4832,59.6225,59.4335,59.6125,226845.0
2023-12-18 15:30:00,59.93,59.93,59.6,59.73,1081503.0,59.6225,59.6225,59.2942,59.4235,1081503.0
2023-12-19 09:30:00,59.62,59.92,59.26,59.47,557840.0,59.3141,59.6125,58.9559,59.1648,557840.0
2023-12-19 10:00:00,59.47,59.52,59.07,59.36,437235.0,59.1648,59.2146,58.7669,59.0554,437235.0
2023-12-19 10:30:00,59.36,59.48,59.1,59.47,245868.0,59.0554,59.1748,58.7967,59.1648,245868.0
2023-12-19 11:00:00,59.48,59.6,59.37,59.56,172087.0,59.1748,59.2942,59.0654,59.2544,172087.0
2023-12-19 11:30:00,59.56,59.76,59.46,59.54,129245.0,59.2544,59.4534,59.1549,59.2345,129245.0
2023-12-19 12:00:00,59.51,59.76,59.46,59.72,106758.0,59.2046,59.4534,59.1549,59.4136,106758.0
2023-12-19 12:30:00,59.71,59.87,59.7,59.83,120390.0,59.4036,59.5628,59.3937,59.523,120390.0
2023-12-19 13:00:00,59.83,59.86,59.6,59.7,116429.0,59.523,59.5528,59.2942,59.3937,116429.0
2023-12-19 13:30:00,59.71,59.73,59.56,59.65,81270.0,59.4036,59.4235,59.2544,59.3439,81270.0
2023-12-19 14:00:00,59.65,59.75,59.61,59.68,87280.0,59.3439,59.4434,59.3041,59.3738,87280.0
2023-12-19 14:30:00,59.69,59.71,59.59,59.67,90918.0,59.3837,59.4036,59.2842,59.3638,90918.0
2023-12-19 15:00:00,59.66,59.74,59.56,59.65,184011.0,59.3539,59.4335,59.2544,59.3439,184011.0
2023-12-19 15:30:00,59.65,59.69,59.46,59.68,599084.0,59.3439,59.3837,59.1549,59.3738,599084.0
2023-12-20 09:30:00,59.19,60.6,58.94,59.4,1296768.0,58.8863,60.289,58.6376,59.0952,1296768.0
2023-12-20 10:00:00,59.38,59.8,59.32,59.7,549702.0,59.0753,59.4932,59.0156,59.3937,549702.0
2023-12-20 10:30:00,59.7,59.94,59.7,59.77,237317.0,59.3937,59.6324,59.3937,59.4633,237317.0
2023-12-20 11:00:00,59.76,59.89,59.52,59.57,203673.0,59.4534,59.5827,59.2146,59.2643,203673.0
2023-12-20 11:30:00,59.59,59.85,59.5,59.72,128372.0,59.2842,59.5429,59.1947,59.4136,128372.0
2023-12-20 12:00:00,59.74,59.9,59.68,59.78,164932.0,59.4335,59.5926,59.3738,59.4733,164932.0
2023-12-20 12:30:00,59.79,59.81,59.61,59.64,196354.0,59.4832,59.5031,59.3041,59.334,196354.0
2023-12-20 13:00:00,59.64,59.74,59.55,59.65,138362.0,59.334,59.4335,59.2444,59.3439,138362.0
2023-12-20 13:30:00,59.65,59.72,59.48,59.58,110313.0,59.3439,59.4136,59.1748,59.2743,110313.0
2023-12-20 14:00:00,59.57,59.59,59.23,59.25,144165.0,59.2643,59.2842,58.9261,58.946,144165.0
2023-12-20 14:30:00,59.24,59.24,58.09,58.17,421317.0,58.936,58.936,57.7919,57.8715,421317.0
2023-12-20 15:00:00,58.19,58.29,57.67,57.78,623452.0,57.8914,57.9909,57.3741,57.4835,623452.0
2023-12-20 15:30:00,57.77,57.93,57.5,57.52,1398315.0,57.4736,57.6327,57.205,57.2249,1398315.0
2023-12-21 09:30:00,59.25,59.64,59.01,59.44,749014.0,58.946,59.334,58.7072,59.135,749014.0
2023-12-21 10:00:00,59.45,59.86,59.31,59.45,612800.0,59.145,59.5528,59.0057,59.145,612800.0
2023-12-21 10:30:00,59.49,59.62,59.37,59.62,322439.0,59.1847,59.3141,59.0654,59.3141,322439.0
2023-12-21 11:00:00,59.63,59.87,59.47,59.85,184282.0,59.324,59.5628,59.1648,59.5429,184282.0
2023-12-21 11:30:00,59.85,60.02,59.73,59.77,328607.0,59.5429,59.712,59.4235,59.4633,328607.0
2023-12-21 12:00:00,59.78,59.79,59.43,59.5,173311.0,59.4733,59.4832,59.1251,59.1947,173311.0
2023-12-21 12:30:00,59.5,59.67,59.47,59.55,153792.0,59.1947,59.3638,59.1648,59.2444,153792.0
2023-12-21 13:00:00,59.58,59.73,59.48,59.68,466523.0,59.2743,59.4235,59.1748,59.3738,466523.0
2023-12-21 13:30:00,59.72,59.79,59.55,59.69,180311.0,59.4136,59.4832,59.2444,59.3837,180311.0
2023-12-21 14:00:00,59.69,59.71,59.53,59.63,129923.0,59.3837,59.4036,59.2245,59.324,129923.0
2023-12-21 14:30:00,59.63,59.85,59.58,59.77,221760.0,59.324,59.5429,59.2743,59.4633,221760.0
2023-12-21 15:00:00,59.79,60.3,59.75,60.29,343153.0,59.4832,59.9906,59.4434,59.9806,343153.0
2023-12-21 15:30:00,60.29,60.37,60.16,60.22,994774.0,59.9806,60.0602,59.8513,59.911,994774.0
2023-12-22 09:30:00,60.5,60.66,60.21,60.56,357159.0,60.1896,60.3487,59.9011,60.2493,357159.0
2023-12-22 10:00:00,60.54,60.66,60.41,60.54,226583.0,60.2294,60.3487,60.1,60.2294,226583.0
2023-12-22 10:30:00,60.58,60.67,60.35,60.36,157556.0,60.2692,60.3587,60.0403,60.0503,157556.0
2023-12-22 11:00:00,60.34,60.44,60.18,60.4,151347.0,60.0304,60.1299,59.8712,60.0901,151347.0
2023-12-22 11:30:00,60.39,60.5,60.25,60.36,100216.0,60.0801,60.1896,59.9408,60.0503,100216.0
2023-12-22 12:00:00,60.36,60.45,60.18,60.3,120447.0,60.0503,60.1398,59.8712,59.9906,120447.0
2023-12-22 12:30:00,60.3,60.41,60.22,60.37,83156.0,59.9906,60.1,59.911,60.0602,83156.0
2023-12-22 13:00:00,60.38,60.47,60.33,60.42,74475.0,60.0702,60.1597,60.0204,60.11,74475.0
2023-12-22 13:30:00,60.41,60.48,60.36,60.37,75414.0,60.1,60.1697,60.0503,60.0602,75414.0
2023-12-22 14:00:00,60.35,60.37,59.87,59.9,147899.0,60.0403,60.0602,59.5628,59.5926,147899.0
2023-12-22 14:30:00,59.9,60.25,59.71,60.25,163727.0,59.5926,59.9408,59.4036,59.9408,163727.0
2023-12-22 15:00:00,60.28,60.3,60.08,60.24,138235.0,59.9707,59.9906,59.7717,59.9309,138235.0
2023-12-22 15:30:00,60.24,60.28,60.08,60.25,392737.0,59.9309,59.9707,59.7717,59.9408,392737.0
2023-12-26 09:30:00,60.69,61.08,60.56,60.93,453909.0,60.3786,60.7666,60.2493,60.6174,453909.0
2023-12-26 10:00:00,60.92,61.01,60.74,60.77,108589.0,60.6074,60.6969,60.4283,60.4582,108589.0
2023-12-26 10:30:00,60.79,60.92,60.61,60.69,103860.0,60.4781,60.6074,60.299,60.3786,103860.0
2023-12-26 11:00:00,60.69,60.79,60.6,60.78,66650.0,60.3786,60.4781,60.289,60.4681,66650.0
2023-12-26 11:30:00,60.79,60.99,60.78,60.97,115901.0,60.4781,60.677,60.4681,60.6572,115901.0
2023-12-26 12:00:00,60.96,61.09,60.92,60.96,131897.0,60.6472,60.7765,60.6074,60.6472,131897.0
2023-12-26 12:30:00,60.96,61.02,60.86,60.98,183085.0,60.6472,60.7069,60.5477,60.6671,183085.0
2023-12-26 13:00:00,60.98,61.18,60.96,61.14,153545.0,60.6671,60.8661,60.6472,60.8263,153545.0
2023-12-26 13:30:00,61.15,61.16,60.99,61.0,109842.0,60.8362,60.8462,60.677,60.687,109842.0
2023-12-26 14:00:00,61.01,61.16,61.0,61.11,73724.0,60.6969,60.8462,60.687,60.7964,73724.0
2023-12-26 14:30:00,61.11,61.26,61.1,61.26,105933.0,60.7964,60.9457,60.7865,60.9457,105933.0
2023-12-26 15:00:00,61.27,61.47,61.26,61.41,243610.0,60.9556,61.1546,60.9457,61.0949,243610.0
2023-12-26 15:30:00,61.41,61.49,61.1,61.15,550485.0,61.0949,61.1745,60.7865,60.8362,550485.0
2023-12-27 09:30:00,61.4,61.65,61.3,61.62,307122.0,61.0849,61.3337,60.9855,61.3038,307122.0
2023-12-27 10:00:00,61.62,61.7,61.11,61.3,196623.0,61.3038,61.3834,60.7964,60.9855,196623.0
2023-12-27 10:30:00,61.28,61.29,61.06,61.16,138443.0,60.9656,60.9755,60.7467,60.8462,138443.0
2023-12-27 11:00:00,61.17,61.2,61.08,61.16,118360.0,60.8561,60.886,60.7666,60.8462,118360.0
2023-12-27 11:30:00,61.15,61.25,61.08,61.12,134632.0,60.8362,60.9357,60.7666,60.8064,134632.0
2023-12-27 12:00:00,61.12,61.25,61.06,61.12,135575.0,60.8064,60.9357,60.7467,60.8064,135575.0
2023-12-27 12:30:00,61.13,61.2,61.04,61.14,110276.0,60.8163,60.886,60.7268,60.8263,110276.0
2023-12-27 13:00:00,61.14,61.32,61.12,61.19,166719.0,60.8263,61.0054,60.8064,60.876,166719.0
2023-12-27 13:30:00,61.19,61.27,61.09,61.09,87597.0,60.876,60.9556,60.7765,60.7765,87597.0
2023-12-27 14:00:00,61.08,61.17,60.89,61.14,170260.0,60.7666,60.8561,60.5776,60.8263,170260.0
2023-12-27 14:30:00,61.13,61.15,61.02,61.1,89902.0,60.8163,60.8362,60.7069,60.7865,89902.0
2023-12-27 15:00:00,61.09,61.16,61.02,61.11,70966.0,60.7765,60.8462,60.7069,60.7964,70966.0
2023-12-27 15:30:00,61.11,61.29,61.07,61.29,651169.0,60.7964,60.9755,60.7566,60.9755,651169.0
2023-12-28 09:30:00,61.39,61.55,60.89,61.44,329943.0,61.075,61.2342,60.5776,61.1247,329943.0
2023-12-28 10:00:00,61.42,61.73,61.22,61.7,234925.0,61.1048,61.4133,60.9059,61.3834,234925.0
2023-12-28 10:30:00,61.68,61.79,61.39,61.42,193820.0,61.3635,61.4729,61.075,61.1048,193820.0
2023-12-28 11:00:00,61.41,61.55,61.34,61.49,184229.0,61.0949,61.2342,61.0253,61.1745,184229.0
2023-12-28 11:30:00,61.48,61.53,61.39,61.5,89177.0,61.1645,61.2143,61.075,61.1844,89177.0
2023-12-28 12:00:00,61.5,61.56,61.42,61.54,104370.0,61.1844,61.2441,61.1048,61.2242,104370.0
2023-12-28 12:30:00,61.55,61.63,61.44,61.58,103943.0,61.2342,61.3138,61.1247,61.264,103943.0
2023-12-28 13:00:00,61.57,61.58,61.33,61.52,103207.0,61.2541,61.264,61.0153,61.2043,103207.0
2023-12-28 13:30:00,61.52,61.62,61.38,61.41,101659.0,61.2043,61.3038,61.065,61.0949,101659.0
2023-12-28 14:00:00,61.42,61.5,61.35,61.4,78733.0,61.1048,61.1844,61.0352,61.0849,78733.0
2023-12-28 14:30:00,61.39,61.41,61.3,61.33,92649.0,61.075,61.0949,60.9855,61.0153,92649.0
2023-12-28 15:00:00,61.33,61.35,61.19,61.33,141476.0,61.0153,61.0352,60.876,61.0153,141476.0
2023-12-28 15:30:00,61.34,61.5,61.25,61.3,500122.0,61.0253,61.1844,60.9357,60.9855,500122.0
2023-12-29 09:30:00,61.39,61.59,61.15,61.39,256450.0,61.075,61.274,60.8362,61.075,256450.0
2023-12-29 10:00:00,61.39,61.42,61.1,61.14,141037.0,61.075,61.1048,60.7865,60.8263,141037.0
2023-12-29 10:30:00,61.14,61.15,60.42,60.57,247273.0,60.8263,60.8362,60.11,60.2592,247273.0
2023-12-29 11:00:00,60.55,60.65,60.07,60.18,302787.0,60.2393,60.3388,59.7618,59.8712,302787.0
2023-12-29 11:30:00,60.18,60.55,60.13,60.49,193225.0,59.8712,60.2393,59.8215,60.1796,193225.0
2023-12-29 12:00:00,60.48,60.59,60.29,60.29,241333.0,60.1697,60.2791,59.9806,59.9806,241333.0
2023-12-29 12:30:00,60.32,60.53,60.29,60.53,212649.0,60.0105,60.2194,59.9806,60.2194,212649.0
2023-12-29 13:00:00,60.53,60.69,60.44,60.46,156906.0,60.2194,60.3786,60.1299,60.1498,156906.0
2023-12-29 13:30:00,60.46,60.83,60.41,60.73,201776.0,60.1498,60.5179,60.1,60.4184,201776.0
2023-12-29 14:00:00,60.74,60.81,60.61,60.63,136779.0,60.4283,60.498,60.299,60.3189,136779.0
2023-12-29 14:30:00,60.64,60.73,60.58,60.67,136093.0,60.3288,60.4184,60.2692,60.3587,136093.0
2023-12-29 15:00:00,60.67,60.77,60.5,60.65,146377.0,60.3587,60.4582,60.1896,60.3388,146377.0
2023-12-29 15:30:00,60.65,60.67,60.28,60.3,540048.0,60.3388,60.3587,59.9707,59.9906,540048.0
2024-01-02 09:30:00,59.6,59.76,58.74,59.0,632062.0,59.2942,59.4534,58.4386,58.6973,632062.0
2024-01-02 10:00:00,58.99,59.21,58.67,58.77,557289.0,58.6873,58.9062,58.369,58.4684,557289.0
2024-01-02 10:30:00,58.77,58.9,58.51,58.74,344554.0,58.4684,58.5978,58.2098,58.4386,344554.0
2024-01-02 11:00:00,58.75,59.25,58.71,59.19,316550.0,58.4485,58.946,58.4087,58.8863,316550.0
2024-01-02 11:30:00,59.18,59.21,58.92,59.05,184270.0,58.8763,58.9062,58.6177,58.747,184270.0
2024-01-02 12:00:00,59.05,59.12,58.83,58.85,178389.0,58.747,58.8166,58.5281,58.548,178389.0
2024-01-02 12:30:00,58.84,58.96,58.56,58.57,167693.0,58.5381,58.6575,58.2595,58.2695,167693.0
2024-01-02 13:00:00,58.55,58.78,58.46,58.77,201318.0,58.2496,58.4784,58.16,58.4684,201318.0
2024-01-02 13:30:00,58.76,58.79,58.39,58.47,193686.0,58.4585,58.4883,58.0904,58.17,193686.0
2024-01-02 14:00:00,58.46,58.53,58.15,58.43,333700.0,58.16,58.2297,57.8516,58.1302,333700.0
2024-01-02 14:30:00,58.43,58.45,58.21,58.21,162104.0,58.1302,58.1501,57.9113,57.9113,162104.0
2024-01-02 15:00:00,58.21,58.24,57.62,57.8,650164.0,57.9113,57.9412,57.3243,57.5034,650164.0
2024-01-02 15:30:00,57.8,58.21,57.55,58.19,1231581.0,57.5034,57.9113,57.2547,57.8914,1231581.0
2024-01-03 09:30:00,57.02,57.43,56.33,57.04,568067.0,56.7274,57.1353,56.041,56.7473,568067.0
2024-01-03 10:00:00,57.01,57.33,56.42,56.69,435409.0,56.7175,57.0358,56.1305,56.3991,435409.0
2024-01-03 10:30:00,56.68,56.85,56.4,56.85,235934.0,56.3892,56.5583,56.1106,56.5583,235934.0
2024-01-03 11:00:00,56.86,56.98,56.72,56.8,385119.0,56.5682,56.6876,56.429,56.5085,385119.0
2024-01-03 11:30:00,56.79,56.94,56.63,56.71,254775.0,56.4986,56.6478,56.3394,56.419,254775.0
2024-01-03 12:00:00,56.71,56.9,56.64,56.88,206196.0,56.419,56.608,56.3494,56.5881,206196.0
2024-01-03 12:30:00,56.87,57.14,56.86,57.09,165718.0,56.5782,56.8468,56.5682,56.7971,165718.0
2024-01-03 13:00:00,57.09,57.25,57.05,57.14,135652.0,56.7971,56.9562,56.7573,56.8468,135652.0
2024-01-03 13:30:00,57.14,57.15,57.0,57.07,116354.0,56.8468,56.8568,56.7075,56.7772,116354.0
2024-01-03 14:00:00,57.08,57.21,56.73,57.19,199827.0,56.7871,56.9164,56.4389,56.8965,199827.0
2024-01-03 14:30:00,57.19,57.29,57.0,57.01,178732.0,56.8965,56.996,56.7075,56.7175,178732.0
2024-01-03 15:00:00,57.01,57.08,56.65,56.77,272676.0,56.7175,56.7871,56.3593,56.4787,272676.0
2024-01-03 15:30:00,56.78,56.95,56.59,56.77,786991.0,56.4887,56.6578,56.2996,56.4787,786991.0
2024-01-04 09:30:00,56.03,56.53,55.67,55.71,592397.0,55.8001,56.298,55.4416,55.4814,592397.0
2024-01-04 10:00:00,55.71,56.21,55.63,56.19,553648.0,55.4814,55.9794,55.4017,55.9594,553648.0
2024-01-04 10:30:00,56.19,56.59,56.18,56.45,513677.0,55.9594,56.3578,55.9495,56.2184,513677.0
2024-01-04 11:00:00,56.45,56.82,56.33,56.8,396027.0,56.2184,56.5869,56.0989,56.5669,396027.0
2024-01-04 11:30:00,56.83,56.91,56.49,56.57,170324.0,56.5968,56.6765,56.2582,56.3379,170324.0
2024-01-04 12:00:00,56.56,56.59,56.27,56.5,209151.0,56.3279,56.3578,56.0391,56.2682,209151.0
2024-01-04 12:30:00,56.51,56.51,56.23,56.47,132355.0,56.2781,56.2781,55.9993,56.2383,132355.0
2024-01-04 13:00:00,56.46,56.58,56.41,56.55,106247.0,56.2283,56.3478,56.1785,56.318,106247.0
2024-01-04 13:30:00,56.55,56.65,56.44,56.47,86023.0,56.318,56.4176,56.2084,56.2383,86023.0
2024-01-04 14:00:00,56.46,56.52,56.29,56.33,116864.0,56.2283,56.2881,56.059,56.0989,116864.0
2024-01-04 14:30:00,56.32,56.77,56.23,56.76,333905.0,56.0889,56.5371,55.9993,56.5271,333905.0
2024-01-04 15:00:00,56.75,59.06,56.75,58.62,5114634.0,56.5171,58.8177,56.5171,58.3795,5114634.0
2024-01-04 15:30:00,58.62,58.64,58.04,58.08,3298945.0,58.3795,58.3994,57.8018,57.8417,3298945.0
2024-01-05 09:30:00,58.56,59.95,58.52,59.59,2428039.0,58.3197,59.704,58.2799,59.3455,2428039.0
2024-01-05 10:00:00,59.6,60.78,59.6,60.15,1859341.0,59.3554,60.5306,59.3554,59.9032,1859341.0
2024-01-05 10:30:00,60.16,60.75,60.04,60.74,760805.0,59.9131,60.5007,59.7936,60.4908,760805.0
2024-01-05 11:00:00,60.74,61.15,60.58,60.78,1346271.0,60.4908,60.8991,60.3314,60.5306,1346271.0
2024-01-05 11:30:00,60.77,61.05,60.57,60.81,588002.0,60.5206,60.7995,60.3215,60.5605,588002.0
2024-01-05 12:00:00,60.82,61.13,60.3,60.35,666791.0,60.5704,60.8792,60.0526,60.1024,666791.0
2024-01-05 12:30:00,60.33,60.42,60.07,60.1,436421.0,60.0825,60.1721,59.8235,59.8534,436421.0
2024-01-05 13:00:00,60.1,60.22,59.78,59.95,411309.0,59.8534,59.9729,59.5347,59.704,411309.0
2024-01-05 13:30:00,59.95,60.18,59.95,59.98,254771.0,59.704,59.9331,59.704,59.7339,254771.0
2024-01-05 14:00:00,59.98,60.35,59.98,60.04,271924.0,59.7339,60.1024,59.7339,59.7936,271924.0
2024-01-05 14:30:00,60.04,60.18,59.64,59.76,354847.0,59.7936,59.9331,59.3953,59.5148,354847.0
2024-01-05 15:00:00,59.75,59.92,59.58,59.74,556043.0,59.5048,59.6741,59.3355,59.4949,556043.0
2024-01-05 15:30:00,59.74,60.09,59.64,59.94,1655009.0,59.4949,59.8434,59.3953,59.6941,1655009.0
2024-01-08 09:30:00,60.0,62.11,59.95,62.11,1598921.0,59.7538,61.8551,59.704,61.8551,1598921.0
2024-01-08 10:00:00,62.1,62.91,62.08,62.55,1593161.0,61.8452,62.6519,61.8253,62.2933,1593161.0
2024-01-08 10:30:00,62.57,63.27,62.46,63.06,869930.0,62.3133,63.0104,62.2037,62.8012,869930.0
2024-01-08 11:00:00,63.07,63.63,63.05,63.32,661619.0,62.8112,63.3689,62.7913,63.0602,661619.0
2024-01-08 11:30:00,63.33,63.48,62.82,63.48,534914.0,63.0701,63.2195,62.5622,63.2195,534914.0
2024-01-08 12:00:00,63.5,63.68,63.33,63.67,536650.0,63.2394,63.4187,63.0701,63.4087,536650.0
2024-01-08 12:30:00,63.66,63.76,63.36,63.6,459922.0,63.3988,63.4984,63.1,63.339,459922.0
2024-01-08 13:00:00,63.59,63.9,63.51,63.89,531766.0,63.3291,63.6378,63.2494,63.6278,531766.0
2024-01-08 13:30:00,63.88,64.12,63.73,64.06,800524.0,63.6179,63.8569,63.4685,63.7971,800524.0
2024-01-08 14:00:00,64.05,64.33,63.98,64.17,716802.0,63.7872,64.066,63.7175,63.9067,716802.0
2024-01-08 14:30:00,64.17,64.4,64.11,64.31,830098.0,63.9067,64.1357,63.8469,64.0461,830098.0
2024-01-08 15:00:00,64.32,64.46,63.76,63.99,1937492.0,64.0561,64.1955,63.4984,63.7274,1937492.0
2024-01-08 15:30:00,63.99,64.29,63.89,64.11,2208562.0,63.7274,64.0262,63.6278,63.8469,2208562.0
2024-01-09 09:30:00,63.11,63.98,63.06,63.98,1370782.0,62.851,63.7175,62.8012,63.7175,1370782.0
2024-01-09 10:00:00,63.98,63.98,63.07,63.43,605279.0,63.7175,63.7175,62.8112,63.1697,605279.0
2024-01-09 10:30:00,63.44,63.5,63.08,63.2,395511.0,63.1797,63.2394,62.8212,62.9407,395511.0
2024-01-09 11:00:00,63.19,63.58,63.18,63.47,543876.0,62.9307,63.3191,62.9208,63.2096,543876.0
2024-01-09 11:30:00,63.49,63.71,63.46,63.61,428568.0,63.2295,63.4486,63.1996,63.349,428568.0
2024-01-09 12:00:00,63.62,63.64,63.46,63.61,268929.0,63.359,63.3789,63.1996,63.349,268929.0
2024-01-09 12:30:00,63.61,63.71,63.44,63.7,304514.0,63.349,63.4486,63.1797,63.4386,304514.0
2024-01-09 13:00:00,63.71,63.92,63.55,63.61,533128.0,63.4486,63.6577,63.2892,63.349,533128.0
2024-01-09 13:30:00,63.6,63.89,63.38,63.72,338115.0,63.339,63.6278,63.1199,63.4585,338115.0
2024-01-09 14:00:00,63.72,63.91,63.61,63.68,318491.0,63.4585,63.6478,63.349,63.4187,318491.0
2024-01-09 14:30:00,63.67,63.86,63.65,63.83,468227.0,63.4087,63.598,63.3888,63.5681,468227.0
2024-01-09 15:00:00,63.84,63.97,63.6,63.73,352251.0,63.578,63.7075,63.339,63.4685,352251.0
2024-01-09 15:30:00,63.73,63.75,63.24,63.48,1386877.0,63.4685,63.4884,62.9805,63.2195,1386877.0
2024-01-10 09:30:00,64.01,64.01,62.24,62.77,917074.0,63.7474,63.7474,61.9846,62.5124,917074.0
2024-01-10 10:00:00,62.77,63.55,62.41,63.52,771878.0,62.5124,63.2892,62.1539,63.2594,771878.0
2024-01-10 10:30:00,63.52,64.3,63.52,64.23,1088099.0,63.2594,64.0362,63.2594,63.9664,1088099.0
2024-01-10 11:00:00,64.23,64.28,63.72,63.97,526220.0,63.9664,64.0162,63.4585,63.7075,526220.0
2024-01-10 11:30:00,63.97,64.04,63.74,63.83,497893.0,63.7075,63.7772,63.4785,63.5681,497893.0
2024-01-10 12:00:00,63.8,63.93,63.77,63.87,200525.0,63.5382,63.6677,63.5083,63.6079,200525.0
2024-01-10 12:30:00,63.87,63.97,63.77,63.88,159968.0,63.6079,63.7075,63.5083,63.6179,159968.0
2024-01-10 13:00:00,63.88,63.92,63.51,63.6,275919.0,63.6179,63.6577,63.2494,63.339,275919.0
2024-01-10 13:30:00,63.61,63.77,63.57,63.71,199723.0,63.349,63.5083,63.3092,63.4486,199723.0
2024-01-10 14:00:00,63.7,63.75,63.54,63.55,191095.0,63.4386,63.4884,63.2793,63.2892,191095.0
2024-01-10 14:30:00,63.55,63.86,63.52,63.85,212684.0,63.2892,63.598,63.2594,63.588,212684.0
2024-01-10 15:00:00,63.84,63.89,63.38,63.45,329186.0,63.578,63.6278,63.1199,63.1896,329186.0
2024-01-10 15:30:00,63.45,63.51,63.14,63.45,1181399.0,63.1896,63.2494,62.8809,63.1896,1181399.0
2024-01-11 09:30:00,63.49,65.34,63.46,64.31,1923292.0,63.2295,65.0719,63.1996,64.0461,1923292.0
2024-01-11 10:00:00,64.32,64.33,62.91,64.04,851393.0,64.0561,64.066,62.6519,63.7772,851393.0
2024-01-11 10:30:00,64.05,64.52,63.7,64.41,912938.0,63.7872,64.2553,63.4386,64.1457,912938.0
2024-01-11 11:00:00,64.42,64.64,63.8,64.0,738994.0,64.1557,64.3748,63.5382,63.7374,738994.0
2024-01-11 11:30:00,64.01,64.29,63.78,64.22,754465.0,63.7474,64.0262,63.5183,63.9565,754465.0
2024-01-11 12:00:00,64.24,64.73,64.21,64.51,463481.0,63.9764,64.4644,63.9465,64.2453,463481.0
2024-01-11 12:30:00,64.51,65.31,64.36,65.25,759975.0,64.2453,65.042,64.0959,64.9823,759975.0
2024-01-11 13:00:00,65.25,65.79,65.17,65.17,966946.0,64.9823,65.52,64.9026,64.9026,966946.0
2024-01-11 13:30:00,65.17,65.72,65.16,65.64,514378.0,64.9026,65.4503,64.8926,65.3707,514378.0
2024-01-11 14:00:00,65.65,65.96,65.48,65.94,776073.0,65.3806,65.6893,65.2113,65.6694,776073.0
2024-01-11 14:30:00,65.94,66.03,65.73,65.89,734246.0,65.6694,65.7591,65.4603,65.6196,734246.0
2024-01-11 15:00:00,65.89,65.99,65.61,65.83,749144.0,65.6196,65.7192,65.3408,65.5599,749144.0
2024-01-11 15:30:00,65.83,66.05,65.65,65.88,1745840.0,65.5599,65.779,65.3806,65.6097,1745840.0
2024-01-12 09:30:00,65.94,67.15,65.73,66.27,2058597.0,65.6694,66.8745,65.4603,65.9981,2058597.0
2024-01-12 10:00:00,66.27,66.7,65.85,66.28,1131543.0,65.9981,66.4263,65.5798,66.008,1131543.0
2024-01-12 10:30:00,66.27,66.43,65.59,65.81,897284.0,65.9981,66.1574,65.3209,65.54,897284.0
2024-01-12 11:00:00,65.8,66.29,65.75,66.17,647661.0,65.53,66.018,65.4802,65.8985,647661.0
2024-01-12 11:30:00,66.17,66.19,65.74,65.84,556202.0,65.8985,65.9184,65.4703,65.5698,556202.0
2024-01-12 12:00:00,65.85,66.14,65.82,66.07,610712.0,65.5798,65.8686,65.5499,65.7989,610712.0
2024-01-12 12:30:00,66.08,66.15,65.62,65.67,600354.0,65.8089,65.8786,65.3507,65.4005,600354.0
2024-01-12 13:00:00,65.67,65.8,65.51,65.78,440850.0,65.4005,65.53,65.2412,65.5101,440850.0
2024-01-12 13:30:00,65.78,65.86,65.62,65.86,262841.0,65.5101,65.5898,65.3507,65.5898,262841.0
2024-01-12 14:00:00,65.85,65.88,65.63,65.7,214196.0,65.5798,65.6097,65.3607,65.4304,214196.0
2024-01-12 14:30:00,65.7,65.76,65.44,65.65,449362.0,65.4304,65.4902,65.1715,65.3806,449362.0
2024-01-12 15:00:00,65.65,65.94,65.61,65.89,607549.0,65.3806,65.6694,65.3408,65.6196,607549.0
2024-01-12 15:30:00,65.9,65.91,65.62,65.69,1281869.0,65.6296,65.6396,65.3507,65.4205,1281869.0
2024-01-16 09:30:00,65.64,65.79,64.65,65.2,999842.0,65.3707,65.52,64.3847,64.9325,999842.0
2024-01-16 10:00:00,65.2,66.73,65.09,66.49,887424.0,64.9325,66.4562,64.8229,66.2172,887424.0
2024-01-16 10:30:00,66.49,66.99,66.38,66.66,691124.0,66.2172,66.7151,66.1076,66.3865,691124.0
2024-01-16 11:00:00,66.67,66.75,66.02,66.27,563808.0,66.3964,66.4761,65.7491,65.9981,563808.0
2024-01-16 11:30:00,66.27,66.54,65.95,66.0,394175.0,65.9981,66.267,65.6794,65.7292,394175.0
2024-01-16 12:00:00,65.99,66.06,65.5,65.52,292168.0,65.7192,65.7889,65.2312,65.2512,292168.0
2024-01-16 12:30:00,65.54,65.63,65.35,65.42,223070.0,65.2711,65.3607,65.0819,65.1516,223070.0
2024-01-16 13:00:00,65.41,65.67,65.31,65.67,199754.0,65.1416,65.4005,65.042,65.4005,199754.0
2024-01-16 13:30:00,65.67,65.73,65.21,65.27,259453.0,65.4005,65.4603,64.9424,65.0022,259453.0
2024-01-16 14:00:00,65.25,65.33,64.95,65.13,326643.0,64.9823,65.0619,64.6835,64.8628,326643.0
2024-01-16 14:30:00,65.14,65.22,64.98,65.13,260377.0,64.8727,64.9524,64.7134,64.8628,260377.0
2024-01-16 15:00:00,65.12,65.43,65.11,65.33,294208.0,64.8528,65.1615,64.8428,65.0619,294208.0
2024-01-16 15:30:00,65.34,65.58,65.25,65.55,1263380.0,65.0719,65.3109,64.9823,65.281,1263380.0
2024-01-17 09:30:00,64.69,64.72,63.32,63.81,955143.0,64.4246,64.4544,63.0602,63.5482,955143.0
2024-01-17 10:00:00,63.79,64.27,63.55,63.69,623570.0,63.5283,64.0063,63.2892,63.4287,623570.0
2024-01-17 10:30:00,63.69,63.85,63.28,63.7,437936.0,63.4287,63.588,63.0203,63.4386,437936.0
2024-01-17 11:00:00,63.71,64.31,63.71,64.09,356183.0,63.4486,64.0461,63.4486,63.827,356183.0
2024-01-17 11:30:00,64.11,64.24,63.89,63.96,352948.0,63.8469,63.9764,63.6278,63.6976,352948.0
2024-01-17 12:00:00,63.97,64.1,63.81,64.02,473213.0,63.7075,63.837,63.5482,63.7573,473213.0
2024-01-17 12:30:00,64.03,64.19,63.78,63.98,404480.0,63.7673,63.9266,63.5183,63.7175,404480.0
2024-01-17 13:00:00,63.98,64.08,63.69,63.8,237435.0,63.7175,63.8171,63.4287,63.5382,237435.0
2024-01-17 13:30:00,63.8,64.1,63.79,64.09,345507.0,63.5382,63.837,63.5283,63.827,345507.0
2024-01-17 14:00:00,64.09,64.57,64.08,64.48,330500.0,63.827,64.3051,63.8171,64.2154,330500.0
2024-01-17 14:30:00,64.48,64.82,64.48,64.63,484152.0,64.2154,64.554,64.2154,64.3648,484152.0
2024-01-17 15:00:00,64.63,64.67,64.4,64.62,326894.0,64.3648,64.4046,64.1357,64.3548,326894.0
2024-01-17 15:30:00,64.63,65.44,64.6,65.37,1382048.0,64.3648,65.1715,64.3349,65.1018,1382048.0
2024-01-18 09:30:00,67.44,69.29,67.33,69.0,2987937.0,67.1633,69.0057,67.0537,68.7169,2987937.0
2024-01-18 10:00:00,69.01,69.88,68.1,69.67,2346143.0,68.7268,69.5933,67.8206,69.3841,2346143.0
2024-01-18 10:30:00,69.67,69.84,68.99,69.77,1363435.0,69.3841,69.5534,68.7069,69.4837,1363435.0
2024-01-18 11:00:00,69.78,69.81,68.67,68.79,1608150.0,69.4937,69.5236,68.3882,68.5077,1608150.0
2024-01-18 11:30:00,68.8,68.84,68.11,68.31,1263673.0,68.5177,68.5575,67.8305,68.0297,1263673.0
2024-01-18 12:00:00,68.32,68.38,67.61,68.22,879809.0,68.0397,68.0994,67.3326,67.9401,879809.0
2024-01-18 12:30:00,68.23,68.23,67.89,68.08,700386.0,67.95,67.95,67.6114,67.8006,700386.0
2024-01-18 13:00:00,68.1,68.19,67.68,67.73,893270.0,67.8206,67.9102,67.4023,67.4521,893270.0
2024-01-18 13:30:00,67.73,67.9,67.4,67.48,653623.0,67.4521,67.6214,67.1234,67.2031,653623.0
2024-01-18 14:00:00,67.48,68.27,67.45,68.27,658528.0,67.2031,67.9899,67.1732,67.9899,658528.0
2024-01-18 14:30:00,68.27,68.48,68.11,68.36,527824.0,67.9899,68.199,67.8305,68.0795,527824.0
2024-01-18 15:00:00,68.36,68.63,68.23,68.34,645934.0,68.0795,68.3484,67.95,68.0596,645934.0
2024-01-18 15:30:00,68.34,68.4,68.09,68.2,1733764.0,68.0596,68.1193,67.8106,67.9202,1733764.0
2024-01-19 09:30:00,69.05,69.48,68.62,69.17,1742299.0,68.7667,69.1949,68.3384,68.8862,1742299.0
2024-01-19 10:00:00,69.2,69.36,68.74,68.99,698242.0,68.9161,69.0754,68.4579,68.7069,698242.0
2024-01-19 10:30:00,68.98,69.23,68.77,68.99,597229.0,68.697,68.9459,68.4878,68.7069,597229.0
2024-01-19 11:00:00,69.0,69.4,68.86,69.35,402479.0,68.7169,69.1152,68.5774,69.0654,402479.0
2024-01-19 11:30:00,69.35,69.43,68.99,69.38,543415.0,69.0654,69.1451,68.7069,69.0953,543415.0
2024-01-19 12:00:00,69.38,69.58,69.22,69.56,652719.0,69.0953,69.2945,68.936,69.2746,652719.0
2024-01-19 12:30:00,69.57,70.5,69.56,70.06,1541475.0,69.2845,70.2107,69.2746,69.7725,1541475.0
2024-01-19 13:00:00,70.05,70.46,69.94,70.08,760501.0,69.7626,70.1709,69.653,69.7924,760501.0
2024-01-19 13:30:00,70.09,70.51,70.03,70.48,560139.0,69.8024,70.2207,69.7426,70.1908,560139.0
2024-01-19 14:00:00,70.48,70.92,70.47,70.62,921389.0,70.1908,70.629,70.1808,70.3302,921389.0
2024-01-19 14:30:00,70.62,70.89,70.37,70.87,611245.0,70.3302,70.5991,70.0813,70.5792,611245.0
2024-01-19 15:00:00,70.88,71.18,70.65,70.7,1120654.0,70.5892,70.8879,70.3601,70.4099,1120654.0
2024-01-19 15:30:00,70.7,71.21,70.68,71.09,2179062.0,70.4099,70.9178,70.39,70.7983,2179062.0
2024-01-22 09:30:00,72.14,72.55,70.18,70.64,1873337.0,71.844,72.2523,69.892,70.3501,1873337.0
2024-01-22 10:00:00,70.64,70.94,69.86,69.86,947039.0,70.3501,70.6489,69.5733,69.5733,947039.0
2024-01-22 10:30:00,69.88,69.89,68.93,69.24,1862339.0,69.5933,69.6032,68.6472,68.9559,1862339.0
2024-01-22 11:00:00,69.24,69.98,69.13,69.81,627333.0,68.9559,69.6929,68.8463,69.5236,627333.0
2024-01-22 11:30:00,69.82,70.12,69.5,70.09,357162.0,69.5335,69.8323,69.2148,69.8024,357162.0
2024-01-22 12:00:00,70.12,70.14,69.52,69.66,304805.0,69.8323,69.8522,69.2347,69.3742,304805.0
2024-01-22 12:30:00,69.66,69.9,69.53,69.84,345705.0,69.3742,69.6132,69.2447,69.5534,345705.0
2024-01-22 13:00:00,69.81,70.0,69.65,69.8,236833.0,69.5236,69.7128,69.3642,69.5136,236833.0
2024-01-22 13:30:00,69.79,70.22,69.78,70.06,284135.0,69.5036,69.9319,69.4937,69.7725,284135.0
2024-01-22 14:00:00,70.08,70.26,69.99,70.25,300646.0,69.7924,69.9717,69.7028,69.9617,300646.0
2024-01-22 14:30:00,70.26,70.42,70.16,70.38,265341.0,69.9717,70.131,69.8721,70.0912,265341.0
2024-01-22 15:00:00,70.39,70.62,70.17,70.6,460255.0,70.1012,70.3302,69.8821,70.3103,460255.0
2024-01-22 15:30:00,70.62,70.71,70.06,70.12,1458690.0,70.3302,70.4199,69.7725,69.8323,1458690.0
2024-01-23 09:30:00,70.04,70.11,68.86,69.91,1365516.0,69.7526,69.8223,68.5774,69.6231,1365516.0
2024-01-23 10:00:00,69.9,70.35,69.68,70.33,655670.0,69.6132,70.0613,69.3941,70.0414,655670.0
2024-01-23 10:30:00,70.34,70.5,69.87,69.97,810983.0,70.0514,70.2107,69.5833,69.6829,810983.0
2024-01-23 11:00:00,69.97,70.25,69.82,70.09,436405.0,69.6829,69.9617,69.5335,69.8024,436405.0
2024-01-23 11:30:00,70.08,70.5,69.94,70.44,240903.0,69.7924,70.2107,69.653,70.151,240903.0
2024-01-23 12:00:00,70.43,70.55,70.3,70.43,215282.0,70.141,70.2605,70.0115,70.141,215282.0
2024-01-23 12:30:00,70.43,70.72,70.41,70.72,227168.0,70.141,70.4298,70.1211,70.4298,227168.0
2024-01-23 13:00:00,70.72,70.73,70.44,70.52,278860.0,70.4298,70.4398,70.151,70.2306,278860.0
2024-01-23 13:30:00,70.53,70.56,70.37,70.4,159929.0,70.2406,70.2705,70.0813,70.1111,159929.0
2024-01-23 14:00:00,70.41,70.42,70.04,70.08,421974.0,70.1211,70.131,69.7526,69.7924,421974.0
2024-01-23 14:30:00,70.08,70.37,70.01,70.27,546669.0,69.7924,70.0813,69.7227,69.9817,546669.0
2024-01-23 15:00:00,70.27,70.38,70.21,70.31,442452.0,69.9817,70.0912,69.9219,70.0215,442452.0
2024-01-23 15:30:00,70.3,70.65,70.18,70.62,1358650.0,70.0115,70.3601,69.892,70.3302,1358650.0
2024-01-24 09:30:00,71.79,72.06,71.09,71.75,1069842.0,71.4954,71.7643,70.7983,71.4556,1069842.0
2024-01-24 10:00:00,71.76,72.25,71.26,72.25,765148.0,71.4655,71.9535,70.9676,71.9535,765148.0
2024-01-24 10:30:00,72.25,72.86,72.07,72.69,1027788.0,71.9535,72.561,71.7743,72.3917,1027788.0
2024-01-24 11:00:00,72.69,72.85,72.49,72.57,643017.0,72.3917,72.5511,72.1926,72.2722,643017.0
2024-01-24 11:30:00,72.57,72.99,72.51,72.9,493697.0,72.2722,72.6905,72.2125,72.6009,493697.0
2024-01-24 12:00:00,72.91,73.01,72.71,72.89,405245.0,72.6108,72.7104,72.4117,72.5909,405245.0
2024-01-24 12:30:00,72.89,73.2,72.8,73.19,542074.0,72.5909,72.8996,72.5013,72.8897,542074.0
2024-01-24 13:00:00,73.2,73.24,72.7,72.99,747421.0,72.8996,72.9395,72.4017,72.6905,747421.0
2024-01-24 13:30:00,73.01,73.1,72.69,72.89,465905.0,72.7104,72.8001,72.3917,72.5909,465905.0
2024-01-24 14:00:00,72.89,73.1,72.06,72.21,640438.0,72.5909,72.8001,71.7643,71.9137,640438.0
2024-01-24 14:30:00,72.22,72.49,72.02,72.24,616191.0,71.9237,72.1926,71.7245,71.9436,616191.0
2024-01-24 15:00:00,72.23,72.42,71.67,71.67,466351.0,71.9336,72.1228,71.3759,71.3759,466351.0
2024-01-24 15:30:00,71.67,72.48,71.63,72.32,1129583.0,71.3759,72.1826,71.3361,72.0233,1129583.0
2024-01-25 09:30:00,73.58,73.58,70.92,70.98,1654773.0,73.2781,73.2781,70.629,70.6888,1654773.0
2024-01-25 10:00:00,70.96,72.21,70.96,71.87,1195518.0,70.6688,71.9137,70.6688,71.5751,1195518.0
2024-01-25 10:30:00,71.87,71.95,70.86,71.46,938432.0,71.5751,71.6548,70.5692,71.1668,938432.0
2024-01-25 11:00:00,71.47,71.47,71.15,71.37,438347.0,71.1767,71.1767,70.8581,71.0772,438347.0
2024-01-25 11:30:00,71.38,71.65,71.1,71.59,502059.0,71.0871,71.356,70.8083,71.2962,502059.0
2024-01-25 12:00:00,71.58,71.61,70.91,70.95,644462.0,71.2863,71.3162,70.619,70.6589,644462.0
2024-01-25 12:30:00,70.95,71.01,70.57,70.8,385257.0,70.6589,70.7186,70.2804,70.5095,385257.0
2024-01-25 13:00:00,70.81,71.07,70.37,70.59,490843.0,70.5194,70.7784,70.0813,70.3004,490843.0
2024-01-25 13:30:00,70.57,70.81,70.27,70.34,383214.0,70.2804,70.5194,69.9817,70.0514,383214.0
2024-01-25 14:00:00,70.33,70.42,70.02,70.14,564483.0,70.0414,70.131,69.7327,69.8522,564483.0
2024-01-25 14:30:00,70.15,70.45,69.94,70.43,574647.0,69.8622,70.1609,69.653,70.141,574647.0
2024-01-25 15:00:00,70.43,70.51,70.22,70.41,337696.0,70.141,70.2207,69.9319,70.1211,337696.0
2024-01-25 15:30:00,70.41,70.59,69.91,69.98,1856323.0,70.1211,70.3004,69.6231,69.6929,1856323.0
2024-01-26 09:30:00,68.67,69.16,68.2,68.75,2053864.0,68.3882,68.8762,67.9202,68.4679,2053864.0
2024-01-26 10:00:00,68.74,69.1,68.2,69.06,758979.0,68.4579,68.8165,67.9202,68.7766,758979.0
2024-01-26 10:30:00,69.06,69.57,68.94,69.34,764559.0,68.7766,69.2845,68.6571,69.0555,764559.0
2024-01-26 11:00:00,69.33,69.43,68.85,68.94,635722.0,69.0455,69.1451,68.5675,68.6571,635722.0
2024-01-26 11:30:00,68.94,69.15,68.49,68.69,653503.0,68.6571,68.8663,68.209,68.4081,653503.0
2024-01-26 12:00:00,68.69,68.77,68.52,68.53,385203.0,68.4081,68.4878,68.2388,68.2488,385203.0
2024-01-26 12:30:00,68.52,68.52,68.09,68.26,440325.0,68.2388,68.2388,67.8106,67.9799,440325.0
2024-01-26 13:00:00,68.26,68.37,68.13,68.27,284370.0,67.9799,68.0895,67.8504,67.9899,284370.0
2024-01-26 13:30:00,68.28,68.3,67.92,67.98,510640.0,67.9998,68.0197,67.6413,67.7011,510640.0
2024-01-26 14:00:00,67.99,68.17,67.93,67.97,375241.0,67.711,67.8903,67.6513,67.6911,375241.0
2024-01-26 14:30:00,67.97,68.35,67.95,68.23,328499.0,67.6911,68.0695,67.6712,67.95,328499.0
2024-01-26 15:00:00,68.23,68.28,67.91,67.98,554513.0,67.95,67.9998,67.6313,67.7011,554513.0
2024-01-26 15:30:00,67.97,68.05,67.78,68.02,1632354.0,67.6911,67.7708,67.5019,67.7409,1632354.0
2024-01-29 09:30:00,68.43,68.67,68.19,68.54,784929.0,68.1492,68.3882,67.9102,68.2588,784929.0
2024-01-29 10:00:00,68.55,68.95,68.25,68.66,539781.0,68.2687,68.6671,67.97,68.3783,539781.0
2024-01-29 10:30:00,68.68,68.92,68.52,68.69,393262.0,68.3982,68.6372,68.2388,68.4081,393262.0
2024-01-29 11:00:00,68.69,68.77,68.53,68.63,231952.0,68.4081,68.4878,68.2488,68.3484,231952.0
2024-01-29 11:30:00,68.63,68.82,68.58,68.79,226748.0,68.3484,68.5376,68.2986,68.5077,226748.0
2024-01-29 12:00:00,68.81,69.21,68.74,69.18,274712.0,68.5277,68.926,68.4579,68.8961,274712.0
2024-01-29 12:30:00,69.18,69.33,69.05,69.22,295524.0,68.8961,69.0455,68.7667,68.936,295524.0
2024-01-29 13:00:00,69.22,69.23,68.92,69.05,158982.0,68.936,68.9459,68.6372,68.7667,158982.0
2024-01-29 13:30:00,69.03,69.37,69.02,69.2,218515.0,68.7468,69.0854,68.7368,68.9161,218515.0
2024-01-29 14:00:00,69.2,69.41,69.12,69.15,307100.0,68.9161,69.1252,68.8364,68.8663,307100.0
2024-01-29 14:30:00,69.15,69.5,69.15,69.42,349891.0,68.8663,69.2148,68.8663,69.1352,349891.0
2024-01-29 15:00:00,69.43,70.2,69.41,70.03,482609.0,69.1451,69.912,69.1252,69.7426,482609.0
2024-01-29 15:30:00,70.03,70.15,69.61,70.14,1172437.0,69.7426,69.8622,69.3244,69.8522,1172437.0
2024-01-30 09:30:00,70.0,70.39,69.79,70.27,527340.0,69.7128,70.1012,69.5036,69.9817,527340.0
2024-01-30 10:00:00,70.27,70.55,69.8,70.5,343974.0,69.9817,70.2605,69.5136,70.2107,343974.0
2024-01-30 10:30:00,70.5,70.76,70.05,70.36,460150.0,70.2107,70.4697,69.7626,70.0713,460150.0
2024-01-30 11:00:00,70.36,70.42,69.98,70.1,407855.0,70.0713,70.131,69.6929,69.8124,407855.0
2024-01-30 11:30:00,70.11,70.28,69.9,69.99,220373.0,69.8223,69.9916,69.6132,69.7028,220373.0
2024-01-30 12:00:00,70.0,70.08,69.56,69.61,177876.0,69.7128,69.7924,69.2746,69.3244,177876.0
2024-01-30 12:30:00,69.62,69.65,68.94,69.27,399609.0,69.3343,69.3642,68.6571,68.9858,399609.0
2024-01-30 13:00:00,69.3,69.31,68.7,69.01,476710.0,69.0156,69.0256,68.4181,68.7268,476710.0
2024-01-30 13:30:00,69.0,69.07,68.55,68.76,455242.0,68.7169,68.7866,68.2687,68.4779,455242.0
2024-01-30 14:00:00,68.76,68.85,68.34,68.46,459716.0,68.4779,68.5675,68.0596,68.1791,459716.0
2024-01-30 14:30:00,68.45,68.79,68.44,68.58,482961.0,68.1691,68.5077,68.1592,68.2986,482961.0
2024-01-30 15:00:00,68.58,68.85,68.48,68.79,537150.0,68.2986,68.5675,68.199,68.5077,537150.0
2024-01-30 15:30:00,68.8,68.96,68.63,68.83,1025721.0,68.5177,68.677,68.3484,68.5476,1025721.0
2024-01-31 09:30:00,67.44,69.04,66.69,68.32,1128903.0,67.1633,68.7567,66.4164,68.0397,1128903.0
2024-01-31 10:00:00,68.3,68.75,67.74,67.79,423018.0,68.0197,68.4679,67.462,67.5118,423018.0
2024-01-31 10:30:00,67.78,67.85,67.22,67.48,595734.0,67.5019,67.5716,66.9442,67.2031,595734.0
2024-01-31 11:00:00,67.47,67.8,67.13,67.37,382529.0,67.1932,67.5218,66.8545,67.0936,382529.0
2024-01-31 11:30:00,67.39,67.92,67.26,67.85,213757.0,67.1135,67.6413,66.984,67.5716,213757.0
2024-01-31 12:00:00,67.86,68.11,67.76,68.02,170196.0,67.5816,67.8305,67.482,67.7409,170196.0
2024-01-31 12:30:00,68.02,68.02,67.77,67.91,301053.0,67.7409,67.7409,67.4919,67.6313,301053.0
2024-01-31 13:00:00,67.91,68.15,67.86,67.95,231293.0,67.6313,67.8704,67.5816,67.6712,231293.0
2024-01-31 13:30:00,67.95,68.12,67.92,68.05,175992.0,67.6712,67.8405,67.6413,67.7708,175992.0
2024-01-31 14:00:00,68.06,68.19,67.61,67.82,303088.0,67.7807,67.9102,67.3326,67.5417,303088.0
2024-01-31 14:30:00,67.8,69.45,67.67,68.37,668968.0,67.5218,69.165,67.3923,68.0895,668968.0
2024-01-31 15:00:00,68.37,68.45,67.32,67.98,462552.0,68.0895,68.1691,67.0438,67.7011,462552.0
2024-01-31 15:30:00,67.99,68.01,67.5,67.7,1006644.0,67.711,67.7309,67.223,67.4222,1006644.0
2024-02-01 09:30:00,68.2,68.25,66.78,66.92,927058.0,67.9202,67.97,66.506,66.6454,927058.0
2024-02-01 10:00:00,66.88,67.32,66.51,66.95,606923.0,66.6056,67.0438,66.2371,66.6753,606923.0
2024-02-01 10:30:00,66.96,66.99,65.81,65.86,973118.0,66.6852,66.7151,65.54,65.5898,973118.0
2024-02-01 11:00:00,65.86,66.1,65.74,65.74,453567.0,65.5898,65.8288,65.4703,65.4703,453567.0
2024-02-01 11:30:00,65.73,65.88,65.51,65.86,727781.0,65.4603,65.6097,65.2412,65.5898,727781.0
2024-02-01 12:00:00,65.87,66.35,65.87,65.94,616199.0,65.5997,66.0777,65.5997,65.6694,616199.0
2024-02-01 12:30:00,65.95,66.34,65.84,66.08,416705.0,65.6794,66.0678,65.5698,65.8089,416705.0
2024-02-01 13:00:00,66.09,66.36,65.68,66.3,502097.0,65.8188,66.0877,65.4105,66.028,502097.0
2024-02-01 13:30:00,66.3,66.82,66.3,66.69,338681.0,66.028,66.5458,66.028,66.4164,338681.0
2024-02-01 14:00:00,66.69,66.96,66.53,66.94,322543.0,66.4164,66.6852,66.257,66.6653,322543.0
2024-02-01 14:30:00,66.94,67.03,66.63,66.84,349891.0,66.6653,66.755,66.3566,66.5657,349891.0
2024-02-01 15:00:00,66.84,67.2,66.77,67.05,412484.0,66.5657,66.9243,66.496,66.7749,412484.0
2024-02-01 15:30:00,67.05,67.17,66.72,66.84,985566.0,66.7749,66.8944,66.4462,66.5657,985566.0
2024-02-02 09:30:00,67.1,68.67,66.7,68.51,1295327.0,66.8247,68.3882,66.4263,68.2289,1295327.0
2024-02-02 10:00:00,68.49,68.59,67.77,67.99,841125.0,68.209,68.3086,67.4919,67.711,841125.0
2024-02-02 10:30:00,67.99,68.02,67.42,67.45,503934.0,67.711,67.7409,67.1434,67.1732,503934.0
2024-02-02 11:00:00,67.48,67.84,67.34,67.81,498923.0,67.2031,67.5616,67.0637,67.5318,498923.0
2024-02-02 11:30:00,67.81,67.87,67.54,67.56,284564.0,67.5318,67.5915,67.2629,67.2828,284564.0
2024-02-02 12:00:00,67.57,67.87,67.5,67.75,252267.0,67.2927,67.5915,67.223,67.472,252267.0
2024-02-02 12:30:00,67.76,67.95,67.18,67.41,408478.0,67.482,67.6712,66.9043,67.1334,408478.0
2024-02-02 13:00:00,67.44,67.71,67.23,67.3,471690.0,67.1633,67.4322,66.9541,67.0239,471690.0
2024-02-02 13:30:00,67.31,67.39,67.07,67.35,598398.0,67.0338,67.1135,66.7948,67.0736,598398.0
2024-02-02 14:00:00,67.35,67.56,67.19,67.2,443539.0,67.0736,67.2828,66.9143,66.9243,443539.0
2024-02-02 14:30:00,67.21,67.57,67.15,67.42,438206.0,66.9342,67.2927,66.8745,67.1434,438206.0
2024-02-02 15:00:00,67.44,67.72,67.37,67.69,346633.0,67.1633,67.4421,67.0936,67.4123,346633.0
2024-02-02 15:30:00,67.69,67.71,67.4,67.51,991233.0,67.4123,67.4322,67.1234,67.233,991233.0
2024-02-05 09:30:00,67.75,68.05,66.67,66.97,709848.0,67.472,67.7708,66.3964,66.6952,709848.0
2024-02-05 10:00:00,66.98,67.05,65.8,66.11,529403.0,66.7052,66.7749,65.53,65.8387,529403.0
2024-02-05 10:30:00,66.1,66.39,65.77,66.02,332113.0,65.8288,66.1176,65.5001,65.7491,332113.0
2024-02-05 11:00:00,66.02,66.22,65.83,66.12,383832.0,65.7491,65.9483,65.5599,65.8487,383832.0
2024-02-05 11:30:00,66.14,66.36,66.09,66.2,245572.0,65.8686,66.0877,65.8188,65.9284,245572.0
2024-02-05 12:00:00,66.19,66.36,66.1,66.22,350295.0,65.9184,66.0877,65.8288,65.9483,350295.0
2024-02-05 12:30:00,66.24,66.66,66.22,66.55,204214.0,65.9682,66.3865,65.9483,66.2769,204214.0
2024-02-05 13:00:00,66.56,66.91,66.46,66.6,216600.0,66.2869,66.6355,66.1873,66.3267,216600.0
2024-02-05 13:30:00,66.61,66.89,66.54,66.79,146748.0,66.3367,66.6155,66.267,66.5159,146748.0
2024-02-05 14:00:00,66.79,67.11,66.67,67.09,212764.0,66.5159,66.8346,66.3964,66.8147,212764.0
2024-02-05 14:30:00,67.09,67.32,67.04,67.08,217250.0,66.8147,67.0438,66.7649,66.8048,217250.0
2024-02-05 15:00:00,67.08,67.08,66.67,66.88,299837.0,66.8048,66.8048,66.3964,66.6056,299837.0
2024-02-05 15:30:00,66.87,67.18,66.71,67.0,995326.0,66.5956,66.9043,66.4363,66.7251,995326.0
2024-02-06 09:30:00,67.27,67.49,66.38,66.41,710300.0,66.994,67.2131,66.1076,66.1375,710300.0
2024-02-06 10:00:00,66.41,66.89,66.18,66.78,450080.0,66.1375,66.6155,65.9084,66.506,450080.0
2024-02-06 10:30:00,66.75,66.98,66.36,66.68,326378.0,66.4761,66.7052,66.0877,66.4064,326378.0
2024-02-06 11:00:00,66.67,66.96,66.54,66.92,248283.0,66.3964,66.6852,66.267,66.6454,248283.0
2024-02-06 11:30:00,66.92,67.1,66.19,66.19,284252.0,66.6454,66.8247,65.9184,65.9184,284252.0
2024-02-06 12:00:00,66.18,66.25,65.85,66.21,312864.0,65.9084,65.9782,65.5798,65.9383,312864.0
2024-02-06 12:30:00,66.23,66.28,66.0,66.08,295707.0,65.9582,66.008,65.7292,65.8089,295707.0
2024-02-06 13:00:00,66.08,66.22,65.97,66.06,298562.0,65.8089,65.9483,65.6993,65.7889,298562.0
2024-02-06 13:30:00,66.06,66.27,66.05,66.22,603180.0,65.7889,65.9981,65.779,65.9483,603180.0
2024-02-06 14:00:00,66.23,66.59,66.07,66.36,281202.0,65.9582,66.3168,65.7989,66.0877,281202.0
2024-02-06 14:30:00,66.36,66.79,66.33,66.77,169554.0,66.0877,66.5159,66.0578,66.496,169554.0
2024-02-06 15:00:00,66.78,67.21,66.72,67.06,467148.0,66.506,66.9342,66.4462,66.7848,467148.0
2024-02-06 15:30:00,67.06,67.12,66.66,67.09,860551.0,66.7848,66.8446,66.3865,66.8147,860551.0
2024-02-07 09:30:00,67.79,67.98,66.01,66.34,890739.0,67.5118,67.7011,65.7391,66.0678,890739.0
2024-02-07 10:00:00,66.36,67.47,66.26,67.46,617746.0,66.0877,67.1932,65.9881,67.1832,617746.0
2024-02-07 10:30:00,67.47,67.67,67.3,67.36,622530.0,67.1932,67.3923,67.0239,67.0836,622530.0
2024-02-07 11:00:00,67.37,67.54,67.19,67.39,381357.0,67.0936,67.2629,66.9143,67.1135,381357.0
2024-02-07 11:30:00,67.42,67.76,67.08,67.69,325940.0,67.1434,67.482,66.8048,67.4123,325940.0
2024-02-07 12:00:00,67.69,67.93,67.5,67.59,337422.0,67.4123,67.6513,67.223,67.3127,337422.0
2024-02-07 12:30:00,67.58,67.83,67.43,67.83,209802.0,67.3027,67.5517,67.1533,67.5517,209802.0
2024-02-07 13:00:00,67.84,68.34,67.53,68.28,753555.0,67.5616,68.0596,67.2529,67.9998,753555.0
2024-02-07 13:30:00,68.29,68.53,68.1,68.52,665110.0,68.0098,68.2488,67.8206,68.2388,665110.0
2024-02-07 14:00:00,68.53,68.67,68.22,68.53,556654.0,68.2488,68.3882,67.9401,68.2488,556654.0
2024-02-07 14:30:00,68.54,68.94,68.28,68.8,801372.0,68.2588,68.6571,67.9998,68.5177,801372.0
2024-02-07 15:00:00,68.8,69.73,68.75,69.69,1826940.0,68.5177,69.4439,68.4679,69.404,1826940.0
2024-02-07 15:30:00,69.69,69.74,69.15,69.43,1546305.0,69.404,69.4538,68.8663,69.1451,1546305.0
2024-02-08 09:30:00,70.21,71.72,69.96,71.64,1634673.0,69.9219,71.4257,69.6729,71.346,1634673.0
2024-02-08 10:00:00,71.67,71.85,71.34,71.75,1752633.0,71.3759,71.5552,71.0473,71.4556,1752633.0
2024-02-08 10:30:00,71.76,72.12,71.48,71.95,1173787.0,71.4655,71.8241,71.1867,71.6548,1173787.0
2024-02-08 11:00:00,71.98,72.32,71.85,72.15,1016989.0,71.6846,72.0233,71.5552,71.8539,1016989.0
2024-02-08 11:30:00,72.14,72.7,72.02,72.63,666825.0,71.844,72.4017,71.7245,72.332,666825.0
2024-02-08 12:00:00,72.64,72.86,72.5,72.77,571631.0,72.3419,72.561,72.2025,72.4714,571631.0
2024-02-08 12:30:00,72.77,72.82,72.18,72.27,565065.0,72.4714,72.5212,71.8838,71.9735,565065.0
2024-02-08 13:00:00,72.26,72.65,72.24,72.61,407819.0,71.9635,72.3519,71.9436,72.3121,407819.0
2024-02-08 13:30:00,72.61,72.8,72.37,72.49,551948.0,72.3121,72.5013,72.073,72.1926,551948.0
2024-02-08 14:00:00,72.49,72.54,71.87,71.88,583904.0,72.1926,72.2423,71.5751,71.5851,583904.0
2024-02-08 14:30:00,71.87,71.96,71.32,71.94,598043.0,71.5751,71.6647,71.0274,71.6448,598043.0
2024-02-08 15:00:00,71.94,72.01,71.49,71.5,543106.0,71.6448,71.7145,71.1967,71.2066,543106.0
2024-02-08 15:30:00,71.5,71.59,70.96,71.01,1589839.0,71.2066,71.2962,70.6688,70.7186,1589839.0
2024-02-09 09:30:00,68.23,68.6,66.93,68.05,3930666.0,67.95,68.3185,66.6554,67.7708,3930666.0
2024-02-09 10:00:00,68.08,68.58,67.92,68.39,1605617.0,67.8006,68.2986,67.6413,68.1094,1605617.0
2024-02-09 10:30:00,68.4,68.9,68.25,68.72,1273857.0,68.1193,68.6173,67.97,68.438,1273857.0
2024-02-09 11:00:00,68.72,69.1,68.4,68.69,1227703.0,68.438,68.8165,68.1193,68.4081,1227703.0
2024-02-09 11:30:00,68.69,69.46,68.31,69.13,1009878.0,68.4081,69.175,68.0297,68.8463,1009878.0
2024-02-09 12:00:00,69.13,69.32,68.96,69.2,556826.0,68.8463,69.0356,68.677,68.9161,556826.0
2024-02-09 12:30:00,69.2,69.26,68.77,68.78,573222.0,68.9161,68.9758,68.4878,68.4978,573222.0
2024-02-09 13:00:00,68.78,69.1,68.61,69.08,469953.0,68.4978,68.8165,68.3285,68.7965,469953.0
2024-02-09 13:30:00,69.08,69.44,68.99,69.28,621095.0,68.7965,69.1551,68.7069,68.9957,621095.0
2024-02-09 14:00:00,69.28,69.29,68.8,69.03,608091.0,68.9957,69.0057,68.5177,68.7468,608091.0
2024-02-09 14:30:00,69.03,69.32,68.89,69.09,628720.0,68.7468,69.0356,68.6073,68.8065,628720.0
2024-02-09 15:00:00,69.09,69.3,68.83,69.01,819766.0,68.8065,69.0156,68.5476,68.7268,819766.0
2024-02-09 15:30:00,69.01,69.08,68.71,68.82,2353897.0,68.7268,68.7965,68.4281,68.5376,2353897.0
2024-02-12 09:30:00,69.06,70.33,68.85,70.18,1170289.0,68.7766,70.0414,68.5675,69.892,1170289.0
2024-02-12 10:00:00,70.17,71.02,69.92,70.94,874463.0,69.8821,70.7286,69.6331,70.6489,874463.0
2024-02-12 10:30:00,70.93,72.09,70.88,71.9,1078084.0,70.639,71.7942,70.5892,71.605,1078084.0
2024-02-12 11:00:00,71.91,72.09,71.48,71.97,530513.0,71.6149,71.7942,71.1867,71.6747,530513.0
2024-02-12 11:30:00,71.98,72.22,71.78,71.79,443186.0,71.6846,71.9237,71.4855,71.4954,443186.0
2024-02-12 12:00:00,71.81,71.89,71.6,71.69,365481.0,71.5153,71.595,71.3062,71.3958,365481.0
2024-02-12 12:30:00,71.69,72.23,71.67,72.22,279626.0,71.3958,71.9336,71.3759,71.9237,279626.0
2024-02-12 13:00:00,72.21,72.73,71.81,71.81,858838.0,71.9137,72.4316,71.5153,71.5153,858838.0
2024-02-12 13:30:00,71.81,71.93,70.97,70.97,802201.0,71.5153,71.6349,70.6788,70.6788,802201.0
2024-02-12 14:00:00,70.96,70.99,70.03,70.66,1304878.0,70.6688,70.6987,69.7426,70.3701,1304878.0
2024-02-12 14:30:00,70.65,70.93,70.53,70.86,303195.0,70.3601,70.639,70.2406,70.5692,303195.0
2024-02-12 15:00:00,70.86,71.16,70.7,70.75,423839.0,70.5692,70.868,70.4099,70.4597,423839.0
2024-02-12 15:30:00,70.76,70.78,70.37,70.4,1404959.0,70.4697,70.4896,70.0813,70.1111,1404959.0
2024-02-13 09:30:00,67.75,68.63,67.06,68.39,1085453.0,67.472,68.3484,66.7848,68.1094,1085453.0
2024-02-13 10:00:00,68.39,68.75,68.0,68.58,1194015.0,68.1094,68.4679,67.721,68.2986,1194015.0
2024-02-13 10:30:00,68.61,69.6,68.52,68.92,825137.0,68.3285,69.3144,68.2388,68.6372,825137.0
2024-02-13 11:00:00,68.93,69.67,68.93,69.36,717604.0,68.6472,69.3841,68.6472,69.0754,717604.0
2024-02-13 11:30:00,69.39,69.45,69.04,69.05,369887.0,69.1053,69.165,68.7567,68.7667,369887.0
2024-02-13 12:00:00,69.03,69.05,68.53,68.56,384175.0,68.7468,68.7667,68.2488,68.2787,384175.0
2024-02-13 12:30:00,68.55,68.86,68.34,68.45,521197.0,68.2687,68.5774,68.0596,68.1691,521197.0
2024-02-13 13:00:00,68.45,68.59,68.29,68.4,426869.0,68.1691,68.3086,68.0098,68.1193,426869.0
2024-02-13 13:30:00,68.39,68.42,68.02,68.19,414945.0,68.1094,68.1393,67.7409,67.9102,414945.0
2024-02-13 14:00:00,68.18,68.21,67.55,67.92,630271.0,67.9002,67.9301,67.2728,67.6413,630271.0
2024-02-13 14:30:00,67.89,68.11,67.46,67.52,358033.0,67.6114,67.8305,67.1832,67.2429,358033.0
2024-02-13 15:00:00,67.5,67.61,67.09,67.32,575887.0,67.223,67.3326,66.8147,67.0438,575887.0
2024-02-13 15:30:00,67.33,68.23,67.32,68.15,1234544.0,67.0537,67.95,67.0438,67.8704,1234544.0
2024-02-14 09:30:00,69.45,69.54,68.27,68.81,641925.0,69.165,69.2547,67.9899,68.5277,641925.0
2024-02-14 10:00:00,68.81,69.36,68.67,69.0,767822.0,68.5277,69.0754,68.3882,68.7169,767822.0
2024-02-14 10:30:00,68.99,69.01,68.39,68.39,363582.0,68.7069,68.7268,68.1094,68.1094,363582.0
2024-02-14 11:00:00,68.35,68.58,68.06,68.51,346314.0,68.0695,68.2986,67.7807,68.2289,346314.0
2024-02-14 11:30:00,68.52,68.9,68.51,68.68,250318.0,68.2388,68.6173,68.2289,68.3982,250318.0
2024-02-14 12:00:00,68.67,68.77,68.44,68.76,236513.0,68.3882,68.4878,68.1592,68.4779,236513.0
2024-02-14 12:30:00,68.77,68.9,68.66,68.68,263050.0,68.4878,68.6173,68.3783,68.3982,263050.0
2024-02-14 13:00:00,68.7,68.77,68.56,68.6,239725.0,68.4181,68.4878,68.2787,68.3185,239725.0
2024-02-14 13:30:00,68.6,69.02,68.59,68.77,275251.0,68.3185,68.7368,68.3086,68.4878,275251.0
2024-02-14 14:00:00,68.77,68.77,68.34,68.63,333377.0,68.4878,68.4878,68.0596,68.3484,333377.0
2024-02-14 14:30:00,68.64,68.68,68.51,68.67,378970.0,68.3584,68.3982,68.2289,68.3882,378970.0
2024-02-14 15:00:00,68.67,68.93,68.63,68.87,554583.0,68.3882,68.6472,68.3484,68.5874,554583.0
2024-02-14 15:30:00,68.88,69.34,68.81,68.95,1778173.0,68.5974,69.0555,68.5277,68.6671,1778173.0
2024-02-15 09:30:00,68.5,68.68,67.46,67.55,1253057.0,68.2189,68.3982,67.1832,67.2728,1253057.0
2024-02-15 10:00:00,67.56,67.65,66.56,66.83,1470283.0,67.2828,67.3724,66.2869,66.5558,1470283.0
2024-02-15 10:30:00,66.84,67.79,66.71,67.61,796929.0,66.5657,67.5118,66.4363,67.3326,796929.0
2024-02-15 11:00:00,67.61,67.65,66.79,67.44,416991.0,67.3326,67.3724,66.5159,67.1633,416991.0
2024-02-15 11:30:00,67.44,67.77,67.41,67.72,266946.0,67.1633,67.4919,67.1334,67.4421,266946.0
2024-02-15 12:00:00,67.73,67.99,67.64,67.95,204970.0,67.4521,67.711,67.3625,67.6712,204970.0
2024-02-15 12:30:00,67.94,68.04,67.61,67.64,216842.0,67.6612,67.7608,67.3326,67.3625,216842.0
2024-02-15 13:00:00,67.62,68.11,67.6,68.06,340565.0,67.3425,67.8305,67.3226,67.7807,340565.0
2024-02-15 13:30:00,68.06,68.32,68.02,68.17,409495.0,67.7807,68.0397,67.7409,67.8903,409495.0
2024-02-15 14:00:00,68.17,68.34,68.0,68.23,319221.0,67.8903,68.0596,67.721,67.95,319221.0
2024-02-15 14:30:00,68.23,68.36,67.83,67.84,383320.0,67.95,68.0795,67.5517,67.5616,383320.0
2024-02-15 15:00:00,67.84,67.88,67.44,67.73,538536.0,67.5616,67.6015,67.1633,67.4521,538536.0
2024-02-15 15:30:00,67.73,67.82,67.28,67.42,1715747.0,67.4521,67.5417,67.0039,67.1434,1715747.0
2024-02-16 09:30:00,67.29,68.17,66.33,66.65,980075.0,67.0139,67.8903,66.0578,66.3765,980075.0
2024-02-16 10:00:00,66.63,66.63,65.96,66.09,1355782.0,66.3566,66.3566,65.6893,65.8188,1355782.0
2024-02-16 10:30:00,66.07,66.63,65.99,66.59,602104.0,65.7989,66.3566,65.7192,66.3168,602104.0
2024-02-16 11:00:00,66.6,66.97,66.5,66.8,450930.0,66.3267,66.6952,66.2271,66.5259,450930.0
2024-02-16 11:30:00,66.79,66.96,66.6,66.78,410727.0,66.5159,66.6852,66.3267,66.506,410727.0
2024-02-16 12:00:00,66.78,66.91,66.44,66.89,333589.0,66.506,66.6355,66.1674,66.6155,333589.0
2024-02-16 12:30:00,66.89,66.95,66.74,66.92,243620.0,66.6155,66.6753,66.4661,66.6454,243620.0
2024-02-16 13:00:00,66.92,66.92,66.55,66.8,295052.0,66.6454,66.6454,66.2769,66.5259,295052.0
2024-02-16 13:30:00,66.8,67.14,66.74,66.95,302659.0,66.5259,66.8645,66.4661,66.6753,302659.0
2024-02-16 14:00:00,66.95,67.1,66.92,67.01,237059.0,66.6753,66.8247,66.6454,66.735,237059.0
2024-02-16 14:30:00,67.01,67.13,66.33,66.4,423593.0,66.735,66.8545,66.0578,66.1275,423593.0
2024-02-16 15:00:00,66.4,66.44,66.13,66.36,418126.0,66.1275,66.1674,65.8587,66.0877,418126.0
2024-02-16 15:30:00,66.36,66.4,66.1,66.3,1374467.0,66.0877,66.1275,65.8288,66.028,1374467.0
2024-02-20 09:30:00,65.75,66.08,64.31,64.45,1475616.0,65.4802,65.8089,64.0461,64.1855,1475616.0
2024-02-20 10:00:00,64.46,64.52,63.61,63.63,865379.0,64.1955,64.2553,63.349,63.3689,865379.0
2024-02-20 10:30:00,63.64,64.46,63.53,64.41,690817.0,63.3789,64.1955,63.2693,64.1457,690817.0
2024-02-20 11:00:00,64.42,64.65,64.32,64.53,275058.0,64.1557,64.3847,64.0561,64.2652,275058.0
2024-02-20 11:30:00,64.54,64.54,64.05,64.12,298646.0,64.2752,64.2752,63.7872,63.8569,298646.0
2024-02-20 12:00:00,64.1,64.19,63.74,63.87,368972.0,63.837,63.9266,63.4785,63.6079,368972.0
2024-02-20 12:30:00,63.86,64.06,63.67,63.98,512474.0,63.598,63.7971,63.4087,63.7175,512474.0
2024-02-20 13:00:00,64.01,64.28,63.94,64.01,427412.0,63.7474,64.0162,63.6776,63.7474,427412.0
2024-02-20 13:30:00,64.0,64.32,63.86,64.24,423190.0,63.7374,64.0561,63.598,63.9764,423190.0
2024-02-20 14:00:00,64.24,64.35,64.03,64.25,335790.0,63.9764,64.086,63.7673,63.9864,335790.0
2024-02-20 14:30:00,64.24,64.54,64.13,64.46,378133.0,63.9764,64.2752,63.8669,64.1955,378133.0
2024-02-20 15:00:00,64.47,64.8,64.41,64.74,286320.0,64.2055,64.5341,64.1457,64.4744,286320.0
2024-02-20 15:30:00,64.74,65.12,64.42,65.07,1141233.0,64.4744,64.8528,64.1557,64.803,1141233.0
2024-02-21 09:30:00,64.45,64.65,63.86,64.28,675641.0,64.1855,64.3847,63.598,64.0162,675641.0
2024-02-21 10:00:00,64.3,64.57,64.01,64.2,380441.0,64.0362,64.3051,63.7474,63.9366,380441.0
2024-02-21 10:30:00,64.2,64.25,63.98,64.05,450012.0,63.9366,63.9864,63.7175,63.7872,450012.0
2024-02-21 11:00:00,64.04,64.79,64.01,64.49,349118.0,63.7772,64.5241,63.7474,64.2254,349118.0
2024-02-21 11:30:00,64.48,64.62,64.28,64.61,190243.0,64.2154,64.3548,64.0162,64.3449,190243.0
2024-02-21 12:00:00,64.62,64.64,64.17,64.46,345326.0,64.3548,64.3748,63.9067,64.1955,345326.0
2024-02-21 12:30:00,64.46,64.63,64.33,64.61,182901.0,64.1955,64.3648,64.066,64.3449,182901.0
2024-02-21 13:00:00,64.61,64.77,64.32,64.53,215312.0,64.3449,64.5042,64.0561,64.2652,215312.0
2024-02-21 13:30:00,64.54,64.61,64.44,64.52,238545.0,64.2752,64.3449,64.1756,64.2553,238545.0
2024-02-21 14:00:00,64.52,64.85,64.36,64.5,323096.0,64.2553,64.5839,64.0959,64.2353,323096.0
2024-02-21 14:30:00,64.49,64.58,64.3,64.51,281544.0,64.2254,64.315,64.0362,64.2453,281544.0
2024-02-21 15:00:00,64.5,64.93,64.36,64.93,259067.0,64.2353,64.6636,64.0959,64.6636,259067.0
2024-02-21 15:30:00,64.94,65.55,64.85,65.54,1131180.0,64.6735,65.281,64.5839,65.2711,1131180.0
2024-02-22 09:30:00,68.86,69.68,68.23,68.94,1870724.0,68.5774,69.3941,67.95,68.6571,1870724.0
2024-02-22 10:00:00,68.95,69.73,68.71,69.69,1176827.0,68.6671,69.4439,68.4281,69.404,1176827.0
2024-02-22 10:30:00,69.7,69.9,69.3,69.42,857954.0,69.414,69.6132,69.0156,69.1352,857954.0
2024-02-22 11:00:00,69.43,69.9,69.13,69.63,578004.0,69.1451,69.6132,68.8463,69.3443,578004.0
2024-02-22 11:30:00,69.63,69.97,69.45,69.59,475138.0,69.3443,69.6829,69.165,69.3045,475138.0
2024-02-22 12:00:00,69.58,70.19,69.57,70.17,581983.0,69.2945,69.902,69.2845,69.8821,581983.0
2024-02-22 12:30:00,70.17,70.4,69.95,70.26,438115.0,69.8821,70.1111,69.663,69.9717,438115.0
2024-02-22 13:00:00,70.25,70.28,69.81,69.87,252325.0,69.9617,69.9916,69.5236,69.5833,252325.0
2024-02-22 13:30:00,69.88,70.02,69.79,69.92,312018.0,69.5933,69.7327,69.5036,69.6331,312018.0
2024-02-22 14:00:00,69.93,70.28,69.86,70.17,320185.0,69.6431,69.9916,69.5733,69.8821,320185.0
2024-02-22 14:30:00,70.17,70.17,69.82,69.94,291905.0,69.8821,69.8821,69.5335,69.653,291905.0
2024-02-22 15:00:00,69.91,70.38,69.83,69.91,490540.0,69.6231,70.0912,69.5435,69.6231,490540.0
2024-02-22 15:30:00,69.91,70.14,69.78,69.8,1641948.0,69.6231,69.8522,69.4937,69.5136,1641948.0
2024-02-23 09:30:00,69.92,70.38,68.36,68.5,791138.0,69.6331,70.0912,68.0795,68.2189,791138.0
2024-02-23 10:00:00,68.51,68.83,68.08,68.12,604444.0,68.2289,68.5476,67.8006,67.8405,604444.0
2024-02-23 10:30:00,68.14,68.7,68.07,68.15,476204.0,67.8604,68.4181,67.7907,67.8704,476204.0
2024-02-23 11:00:00,68.16,68.23,67.56,68.1,447153.0,67.8803,67.95,67.2828,67.8206,447153.0
2024-02-23 11:30:00,68.08,68.19,67.88,68.19,242478.0,67.8006,67.9102,67.6015,67.9102,242478.0
2024-02-23 12:00:00,68.19,68.44,68.08,68.13,271213.0,67.9102,68.1592,67.8006,67.8504,271213.0
2024-02-23 12:30:00,68.13,68.48,67.98,68.48,214088.0,67.8504,68.199,67.7011,68.199,214088.0
2024-02-23 13:00:00,68.48,68.62,68.44,68.55,168322.0,68.199,68.3384,68.1592,68.2687,168322.0
2024-02-23 13:30:00,68.56,68.61,68.4,68.46,165030.0,68.2787,68.3285,68.1193,68.1791,165030.0
2024-02-23 14:00:00,68.45,68.48,68.2,68.27,183970.0,68.1691,68.199,67.9202,67.9899,183970.0
2024-02-23 14:30:00,68.28,68.48,68.24,68.44,203502.0,67.9998,68.199,67.96,68.1592,203502.0
2024-02-23 15:00:00,68.45,68.49,67.92,67.95,424985.0,68.1691,68.209,67.6413,67.6712,424985.0
2024-02-23 15:30:00,67.95,67.99,67.53,67.59,1174379.0,67.6712,67.711,67.2529,67.3127,1174379.0
2024-02-26 09:30:00,68.27,68.81,67.96,68.26,511847.0,67.9899,68.5277,67.6811,67.9799,511847.0
2024-02-26 10:00:00,68.26,68.44,67.95,68.19,266836.0,67.9799,68.1592,67.6712,67.9102,266836.0
2024-02-26 10:30:00,68.2,68.29,67.95,68.27,210371.0,67.9202,68.0098,67.6712,67.9899,210371.0
2024-02-26 11:00:00,68.28,68.69,68.23,68.66,323669.0,67.9998,68.4081,67.95,68.3783,323669.0
2024-02-26 11:30:00,68.65,68.93,68.44,68.86,315009.0,68.3683,68.6472,68.1592,68.5774,315009.0
2024-02-26 12:00:00,68.86,68.88,68.53,68.73,133737.0,68.5774,68.5974,68.2488,68.448,133737.0
2024-02-26 12:30:00,68.73,68.88,68.67,68.85,118170.0,68.448,68.5974,68.3882,68.5675,118170.0
2024-02-26 13:00:00,68.84,68.87,68.46,68.5,138090.0,68.5575,68.5874,68.1791,68.2189,138090.0
2024-02-26 13:30:00,68.51,68.61,68.34,68.59,141543.0,68.2289,68.3285,68.0596,68.3086,141543.0
2024-02-26 14:00:00,68.61,68.8,68.53,68.76,148183.0,68.3285,68.5177,68.2488,68.4779,148183.0
2024-02-26 14:30:00,68.75,68.83,68.63,68.69,180018.0,68.4679,68.5476,68.3484,68.4081,180018.0
2024-02-26 15:00:00,68.7,68.88,68.61,68.64,154752.0,68.4181,68.5974,68.3285,68.3584,154752.0
2024-02-26 15:30:00,68.64,68.73,68.45,68.61,774889.0,68.3584,68.448,68.1691,68.3285,774889.0
2024-02-27 09:30:00,69.42,70.69,69.42,70.67,1145704.0,69.1352,70.3999,69.1352,70.38,1145704.0
2024-02-27 10:00:00,70.66,71.16,70.64,70.78,881868.0,70.3701,70.868,70.3501,70.4896,881868.0
2024-02-27 10:30:00,70.79,71.04,70.61,70.95,573914.0,70.4995,70.7485,70.3203,70.6589,573914.0
2024-02-27 11:00:00,70.97,71.05,70.43,70.46,566296.0,70.6788,70.7585,70.141,70.1709,566296.0
2024-02-27 11:30:00,70.44,70.69,70.28,70.56,362780.0,70.151,70.3999,69.9916,70.2705,362780.0
2024-02-27 12:00:00,70.56,70.59,70.17,70.34,228348.0,70.2705,70.3004,69.8821,70.0514,228348.0
2024-02-27 12:30:00,70.35,70.41,69.72,69.78,383922.0,70.0613,70.1211,69.4339,69.4937,383922.0
2024-02-27 13:00:00,69.77,69.96,69.65,69.85,501708.0,69.4837,69.6729,69.3642,69.5634,501708.0
2024-02-27 13:30:00,69.85,69.88,69.68,69.74,240116.0,69.5634,69.5933,69.3941,69.4538,240116.0
2024-02-27 14:00:00,69.76,69.79,69.61,69.71,352552.0,69.4738,69.5036,69.3244,69.424,352552.0
2024-02-27 14:30:00,69.71,69.8,69.62,69.69,297600.0,69.424,69.5136,69.3343,69.404,297600.0
2024-02-27 15:00:00,69.69,69.7,69.42,69.47,333619.0,69.404,69.414,69.1352,69.1849,333619.0
2024-02-27 15:30:00,69.47,69.47,69.11,69.13,1420369.0,69.1849,69.1849,68.8264,68.8463,1420369.0
2024-02-28 09:30:00,68.22,68.26,67.23,67.7,717514.0,67.9401,67.9799,66.9541,67.4222,717514.0
2024-02-28 10:00:00,67.7,67.92,67.5,67.71,396748.0,67.4222,67.6413,67.223,67.4322,396748.0
2024-02-28 10:30:00,67.71,68.09,67.69,68.02,327250.0,67.4322,67.8106,67.4123,67.7409,327250.0
2024-02-28 11:00:00,68.01,68.38,67.98,68.23,618100.0,67.7309,68.0994,67.7011,67.95,618100.0
2024-02-28 11:30:00,68.25,68.32,68.03,68.09,263162.0,67.97,68.0397,67.7509,67.8106,263162.0
2024-02-28 12:00:00,68.09,68.24,67.98,68.02,172435.0,67.8106,67.96,67.7011,67.7409,172435.0
2024-02-28 12:30:00,68.02,68.04,67.7,67.95,230275.0,67.7409,67.7608,67.4222,67.6712,230275.0
2024-02-28 13:00:00,67.94,68.15,67.76,68.09,196013.0,67.6612,67.8704,67.482,67.8106,196013.0
2024-02-28 13:30:00,68.09,68.18,68.01,68.01,218909.0,67.8106,67.9002,67.7309,67.7309,218909.0
2024-02-28 14:00:00,68.03,68.09,67.77,67.79,266240.0,67.7509,67.8106,67.4919,67.5118,266240.0
2024-02-28 14:30:00,67.8,67.84,67.55,67.81,252635.0,67.5218,67.5616,67.2728,67.5318,252635.0
2024-02-28 15:00:00,67.82,67.95,67.71,67.82,349964.0,67.5417,67.6712,67.4322,67.5417,349964.0
2024-02-28 15:30:00,67.81,67.87,67.47,67.56,723172.0,67.5318,67.5915,67.1932,67.2828,723172.0
2024-02-29 09:30:00,68.78,69.28,68.68,68.97,1042483.0,68.4978,68.9957,68.3982,68.687,1042483.0
2024-02-29 10:00:00,68.96,69.88,68.96,69.78,901630.0,68.677,69.5933,68.677,69.4937,901630.0
2024-02-29 10:30:00,69.78,70.45,69.73,70.31,685802.0,69.4937,70.1609,69.4439,70.0215,685802.0
2024-02-29 11:00:00,70.31,70.35,69.84,70.16,321879.0,70.0215,70.0613,69.5534,69.8721,321879.0
2024-02-29 11:30:00,70.17,70.29,69.47,70.27,262575.0,69.8821,70.0016,69.1849,69.9817,262575.0
2024-02-29 12:00:00,70.27,70.47,70.22,70.28,319717.0,69.9817,70.1808,69.9319,69.9916,319717.0
2024-02-29 12:30:00,70.28,70.74,70.11,70.73,383667.0,69.9916,70.4497,69.8223,70.4398,383667.0
2024-02-29 13:00:00,70.74,71.16,70.65,71.04,684809.0,70.4497,70.868,70.3601,70.7485,684809.0
2024-02-29 13:30:00,71.04,71.25,70.91,71.09,433870.0,70.7485,70.9576,70.619,70.7983,433870.0
2024-02-29 14:00:00,71.1,71.23,70.79,70.86,265195.0,70.8083,70.9377,70.4995,70.5692,265195.0
2024-02-29 14:30:00,70.86,70.93,70.51,70.73,268374.0,70.5692,70.639,70.2207,70.4398,268374.0
2024-02-29 15:00:00,70.73,70.94,70.65,70.88,312293.0,70.4398,70.6489,70.3601,70.5892,312293.0
2024-02-29 15:30:00,70.88,71.79,70.84,71.63,1959653.0,70.5892,71.4954,70.5493,71.3361,1959653.0
2024-03-01 09:30:00,73.99,75.48,73.46,74.26,2493475.0,73.6864,75.1703,73.1586,73.9553,2493475.0
2024-03-01 10:00:00,74.26,75.24,74.04,74.81,1328035.0,73.9553,74.9313,73.7362,74.503,1328035.0
2024-03-01 10:30:00,74.8,75.74,74.51,75.39,1188621.0,74.4931,75.4292,74.2043,75.0807,1188621.0
2024-03-01 11:00:00,75.39,76.04,75.32,75.95,687856.0,75.0807,75.728,75.0109,75.6384,687856.0
2024-03-01 11:30:00,75.97,76.4,75.85,76.27,686288.0,75.6583,76.0865,75.5388,75.957,686288.0
2024-03-01 12:00:00,76.28,76.81,76.0,76.72,682164.0,75.967,76.4948,75.6882,76.4052,682164.0
2024-03-01 12:30:00,76.73,77.0,76.35,76.67,715402.0,76.4152,76.684,76.0367,76.3554,715402.0
2024-03-01 13:00:00,76.67,77.13,76.63,76.93,580106.0,76.3554,76.8135,76.3156,76.6143,580106.0
2024-03-01 13:30:00,76.93,77.81,76.81,77.67,979230.0,76.6143,77.4907,76.4948,77.3513,979230.0
2024-03-01 14:00:00,77.68,78.09,77.12,77.53,944261.0,77.3613,77.7696,76.8036,77.2119,944261.0
2024-03-01 14:30:00,77.55,77.78,77.3,77.7,541922.0,77.2318,77.4608,76.9828,77.3812,541922.0
2024-03-01 15:00:00,77.71,77.71,76.73,77.2,1081456.0,77.3911,77.3911,76.4152,76.8832,1081456.0
2024-03-01 15:30:00,77.2,77.66,77.08,77.61,2547438.0,76.8832,77.3413,76.7637,77.2915,2547438.0
2024-03-04 09:30:00,78.74,79.58,77.87,78.07,2617934.0,78.4169,79.2535,77.5505,77.7497,2617934.0
2024-03-04 10:00:00,78.05,78.22,77.15,77.57,1651315.0,77.7297,77.899,76.8334,77.2517,1651315.0
2024-03-04 10:30:00,77.57,78.49,77.53,78.3,1073704.0,77.2517,78.1679,77.2119,77.9787,1073704.0
2024-03-04 11:00:00,78.3,78.92,78.28,78.53,743915.0,77.9787,78.5962,77.9588,78.2078,743915.0
2024-03-04 11:30:00,78.54,79.1,78.35,78.98,568329.0,78.2177,78.7754,78.0285,78.6559,568329.0
2024-03-04 12:00:00,78.98,79.2,78.83,79.03,552610.0,78.6559,78.875,78.5065,78.7057,552610.0
2024-03-04 12:30:00,79.04,79.11,78.58,78.92,343634.0,78.7157,78.7854,78.2576,78.5962,343634.0
2024-03-04 13:00:00,78.92,79.23,78.9,79.01,350089.0,78.5962,78.9049,78.5763,78.6858,350089.0
2024-03-04 13:30:00,79.01,79.39,79.0,79.34,367410.0,78.6858,79.0642,78.6758,79.0144,367410.0
2024-03-04 14:00:00,79.34,79.57,79.15,79.41,472887.0,79.0144,79.2435,78.8252,79.0842,472887.0
2024-03-04 14:30:00,79.41,79.96,79.41,79.93,559450.0,79.0842,79.6319,79.0842,79.602,559450.0
2024-03-04 15:00:00,79.93,80.09,79.69,79.74,707422.0,79.602,79.7614,79.363,79.4128,707422.0
2024-03-04 15:30:00,79.73,79.82,79.04,79.35,1860674.0,79.4028,79.4925,78.7157,79.0244,1860674.0
2024-03-05 09:30:00,78.3,79.06,77.54,79.06,1045971.0,77.9787,78.7356,77.2218,78.7356,1045971.0
2024-03-05 10:00:00,79.07,79.59,78.23,78.49,1005027.0,78.7456,79.2634,77.909,78.1679,1005027.0
2024-03-05 10:30:00,78.48,78.69,78.12,78.61,737294.0,78.158,78.3671,77.7995,78.2874,737294.0
2024-03-05 11:00:00,78.63,78.65,78.09,78.46,453470.0,78.3074,78.3273,77.7696,78.1381,453470.0
2024-03-05 11:30:00,78.47,78.87,78.21,78.36,399644.0,78.148,78.5464,77.8891,78.0385,399644.0
2024-03-05 12:00:00,78.36,78.71,78.24,78.7,272419.0,78.0385,78.387,77.919,78.3771,272419.0
2024-03-05 12:30:00,78.7,78.88,78.5,78.68,435178.0,78.3771,78.5563,78.1779,78.3572,435178.0
2024-03-05 13:00:00,78.67,78.7,78.2,78.31,256284.0,78.3472,78.3771,77.8791,77.9887,256284.0
2024-03-05 13:30:00,78.3,78.45,77.99,78.11,284712.0,77.9787,78.1281,77.67,77.7895,284712.0
2024-03-05 14:00:00,78.11,78.48,78.1,78.41,222669.0,77.7895,78.158,77.7795,78.0883,222669.0
2024-03-05 14:30:00,78.41,78.44,77.82,77.91,318680.0,78.0883,78.1181,77.5007,77.5903,318680.0
2024-03-05 15:00:00,77.91,78.2,77.72,77.84,453143.0,77.5903,77.8791,77.4011,77.5206,453143.0
2024-03-05 15:30:00,77.84,78.79,77.74,78.77,1209538.0,77.5206,78.4667,77.421,78.4468,1209538.0
2024-03-06 09:30:00,81.64,81.7,80.44,80.74,1360721.0,81.305,81.3648,80.1099,80.4087,1360721.0
2024-03-06 10:00:00,80.74,80.76,79.77,80.31,1288367.0,80.4087,80.4286,79.4427,79.9805,1288367.0
2024-03-06 10:30:00,80.31,81.5,80.22,81.33,770985.0,79.9805,81.1656,79.8908,80.9963,770985.0
2024-03-06 11:00:00,81.34,81.97,81.34,81.72,855311.0,81.0062,81.6337,81.0062,81.3847,855311.0
2024-03-06 11:30:00,81.72,82.02,81.25,81.92,634296.0,81.3847,81.6835,80.9166,81.5839,634296.0
2024-03-06 12:00:00,81.93,82.49,81.93,82.17,693999.0,81.5938,82.1515,81.5938,81.8328,693999.0
2024-03-06 12:30:00,82.18,82.51,81.85,82.17,409193.0,81.8428,82.1714,81.5141,81.8328,409193.0
2024-03-06 13:00:00,82.17,82.44,81.78,82.38,358005.0,81.8328,82.1017,81.4444,82.042,358005.0
2024-03-06 13:30:00,82.4,82.4,81.51,81.76,553039.0,82.0619,82.0619,81.1755,81.4245,553039.0
2024-03-06 14:00:00,81.75,82.06,81.27,82.04,481473.0,81.4146,81.7233,80.9365,81.7034,481473.0
2024-03-06 14:30:00,82.06,82.13,80.83,80.94,546411.0,81.7233,81.793,80.4983,80.6079,546411.0
2024-03-06 15:00:00,80.94,80.94,80.41,80.75,760041.0,80.6079,80.6079,80.0801,80.4187,760041.0
2024-03-06 15:30:00,80.77,81.5,80.27,81.4,1558281.0,80.4386,81.1656,79.9406,81.066,1558281.0
2024-03-07 09:30:00,81.18,83.42,80.98,82.73,2469499.0,80.8469,83.0777,80.6477,82.3905,2469499.0
2024-03-07 10:00:00,82.78,83.16,82.5,83.04,856961.0,82.4403,82.8188,82.1615,82.6993,856961.0
2024-03-07 10:30:00,83.06,83.2,82.43,82.68,827691.0,82.7192,82.8586,82.0918,82.3407,827691.0
2024-03-07 11:00:00,82.68,83.34,82.32,83.26,688516.0,82.3407,82.998,81.9822,82.9184,688516.0
2024-03-07 11:30:00,83.25,84.06,82.95,83.78,1114500.0,82.9084,83.7151,82.6096,83.4362,1114500.0
2024-03-07 12:00:00,83.76,83.98,83.57,83.65,768611.0,83.4163,83.6354,83.2271,83.3068,768611.0
2024-03-07 12:30:00,83.65,83.83,83.26,83.81,710306.0,83.3068,83.486,82.9184,83.4661,710306.0
2024-03-07 13:00:00,83.8,84.22,83.59,84.04,787405.0,83.4561,83.8744,83.247,83.6952,787405.0
2024-03-07 13:30:00,84.04,84.22,83.79,84.06,1218704.0,83.6952,83.8744,83.4462,83.7151,1218704.0
2024-03-07 14:00:00,84.07,84.54,83.76,84.46,1693745.0,83.725,84.1931,83.4163,84.1134,1693745.0
2024-03-07 14:30:00,84.47,84.91,84.11,84.26,1978801.0,84.1234,84.5616,83.7649,83.9143,1978801.0
2024-03-07 15:00:00,84.26,84.48,83.67,83.96,1321790.0,83.9143,84.1334,83.3267,83.6155,1321790.0
2024-03-07 15:30:00,83.96,85.76,83.94,84.91,3424285.0,83.6155,85.4081,83.5956,84.5616,3424285.0
2024-03-08 09:30:00,80.95,81.4,78.49,79.64,8914012.0,80.6178,81.066,78.1679,79.3132,8914012.0
2024-03-08 10:00:00,79.62,80.3,78.78,79.43,3427557.0,79.2933,79.9705,78.4567,79.1041,3427557.0
2024-03-08 10:30:00,79.44,80.02,78.78,79.54,2183288.0,79.114,79.6917,78.4567,79.2136,2183288.0
2024-03-08 11:00:00,79.53,79.64,77.01,77.05,2948047.0,79.2037,79.3132,76.694,76.7338,2948047.0
2024-03-08 11:30:00,77.06,77.79,76.24,77.17,1945856.0,76.7438,77.4708,75.9272,76.8534,1945856.0
2024-03-08 12:00:00,77.17,77.51,76.6,77.27,1207633.0,76.8534,77.192,76.2857,76.9529,1207633.0
2024-03-08 12:30:00,77.31,77.45,76.27,76.29,800465.0,76.9928,77.1322,75.957,75.977,800465.0
2024-03-08 13:00:00,76.26,76.7,76.11,76.17,958681.0,75.9471,76.3853,75.7977,75.8575,958681.0
2024-03-08 13:30:00,76.17,76.27,75.49,75.67,1247281.0,75.8575,75.957,75.1802,75.3595,1247281.0
2024-03-08 14:00:00,75.67,76.51,75.59,76.01,1000161.0,75.3595,76.1961,75.2798,75.6981,1000161.0
2024-03-08 14:30:00,76.01,76.63,75.83,76.14,912882.0,75.6981,76.3156,75.5188,75.8276,912882.0
2024-03-08 15:00:00,76.14,76.54,75.91,75.95,1394351.0,75.8276,76.2259,75.5985,75.6384,1394351.0
2024-03-08 15:30:00,75.95,76.3,75.38,75.43,3173558.0,75.6384,75.9869,75.0707,75.1205,3173558.0
2024-03-11 09:30:00,73.97,74.05,71.24,71.31,3245959.0,73.6665,73.7462,70.9477,71.0174,3245959.0
2024-03-11 10:00:00,71.25,72.28,70.91,71.63,2438993.0,70.9576,71.9834,70.619,71.3361,2438993.0
2024-03-11 10:30:00,71.66,72.54,71.15,72.0,1700021.0,71.366,72.2423,70.8581,71.7046,1700021.0
2024-03-11 11:00:00,72.0,72.4,71.2,71.32,931100.0,71.7046,72.1029,70.9078,71.0274,931100.0
2024-03-11 11:30:00,71.33,71.95,71.22,71.85,793412.0,71.0373,71.6548,70.9278,71.5552,793412.0
2024-03-11 12:00:00,71.84,71.85,71.33,71.7,663645.0,71.5452,71.5552,71.0373,71.4058,663645.0
2024-03-11 12:30:00,71.72,72.24,71.62,71.89,626193.0,71.4257,71.9436,71.3261,71.595,626193.0
2024-03-11 13:00:00,71.9,72.18,71.45,71.99,475374.0,71.605,71.8838,71.1568,71.6946,475374.0
2024-03-11 13:30:00,71.99,72.11,71.54,71.78,428853.0,71.6946,71.8141,71.2465,71.4855,428853.0
2024-03-11 14:00:00,71.78,71.83,71.31,71.78,537896.0,71.4855,71.5353,71.0174,71.4855,537896.0
2024-03-11 14:30:00,71.79,72.18,71.69,72.16,462413.0,71.4954,71.8838,71.3958,71.8639,462413.0
2024-03-11 15:00:00,72.17,72.17,71.52,71.82,669549.0,71.8739,71.8739,71.2265,71.5253,669549.0
2024-03-11 15:30:00,71.82,72.79,71.8,72.36,2383266.0,71.5253,72.4913,71.5054,72.0631,2383266.0
2024-03-12 09:30:00,73.09,73.26,71.93,72.76,1398020.0,72.7901,72.9594,71.6349,72.4614,1398020.0
2024-03-12 10:00:00,72.75,72.98,71.81,71.88,957681.0,72.4515,72.6805,71.5153,71.5851,957681.0
2024-03-12 10:30:00,71.88,73.04,71.87,72.78,1165581.0,71.5851,72.7403,71.5751,72.4814,1165581.0
2024-03-12 11:00:00,72.78,72.91,72.35,72.71,805629.0,72.4814,72.6108,72.0531,72.4117,805629.0
2024-03-12 11:30:00,72.72,72.88,72.2,72.26,493746.0,72.4216,72.581,71.9037,71.9635,493746.0
2024-03-12 12:00:00,72.25,72.38,71.79,72.01,681174.0,71.9535,72.083,71.4954,71.7145,681174.0
2024-03-12 12:30:00,72.01,72.06,71.61,71.85,474692.0,71.7145,71.7643,71.3162,71.5552,474692.0
2024-03-12 13:00:00,71.86,72.24,71.6,72.16,405391.0,71.5651,71.9436,71.3062,71.8639,405391.0
2024-03-12 13:30:00,72.15,72.33,71.63,71.8,594236.0,71.8539,72.0332,71.3361,71.5054,594236.0
2024-03-12 14:00:00,71.81,71.9,71.5,71.67,618390.0,71.5153,71.605,71.2066,71.3759,618390.0
2024-03-12 14:30:00,71.67,71.7,71.39,71.45,665540.0,71.3759,71.4058,71.0971,71.1568,665540.0
2024-03-12 15:00:00,71.45,71.73,71.27,71.62,742549.0,71.1568,71.4357,70.9776,71.3261,742549.0
2024-03-12 15:30:00,71.63,71.88,71.52,71.8,2099783.0,71.3361,71.5851,71.2265,71.5054,2099783.0
2024-03-13 09:30:00,70.67,70.72,69.14,69.36,2556512.0,70.38,70.4298,68.8563,69.0754,2556512.0
2024-03-13 10:00:00,69.36,69.36,68.66,68.88,2004188.0,69.0754,69.0754,68.3783,68.5974,2004188.0
2024-03-13 10:30:00,68.87,69.62,68.59,68.85,1410121.0,68.5874,69.3343,68.3086,68.5675,1410121.0
2024-03-13 11:00:00,68.83,69.12,68.21,68.42,1908303.0,68.5476,68.8364,67.9301,68.1393,1908303.0
2024-03-13 11:30:00,68.42,68.82,68.32,68.69,1272063.0,68.1393,68.5376,68.0397,68.4081,1272063.0
2024-03-13 12:00:00,68.69,68.87,68.26,68.34,1023960.0,68.4081,68.5874,67.9799,68.0596,1023960.0
2024-03-13 12:30:00,68.35,68.4,67.93,68.01,1260682.0,68.0695,68.1193,67.6513,67.7309,1260682.0
2024-03-13 13:00:00,68.01,68.46,67.98,68.46,1256047.0,67.7309,68.1791,67.7011,68.1791,1256047.0
2024-03-13 13:30:00,68.47,68.85,68.22,68.58,792134.0,68.189,68.5675,67.9401,68.2986,792134.0
2024-03-13 14:00:00,68.57,68.84,68.52,68.69,450868.0,68.2886,68.5575,68.2388,68.4081,450868.0
2024-03-13 14:30:00,68.7,68.86,68.41,68.45,694882.0,68.4181,68.5774,68.1293,68.1691,694882.0
2024-03-13 15:00:00,68.45,68.71,67.88,67.99,1033226.0,68.1691,68.4281,67.6015,67.711,1033226.0
2024-03-13 15:30:00,67.99,68.07,67.31,67.67,3733416.0,67.711,67.7907,67.0338,67.3923,3733416.0
2024-03-14 09:30:00,67.3,67.47,65.76,66.39,3007176.0,67.0239,67.1932,65.4902,66.1176,3007176.0
2024-03-14 10:00:00,66.39,66.65,66.07,66.57,924359.0,66.1176,66.3765,65.7989,66.2968,924359.0
2024-03-14 10:30:00,66.56,66.87,65.86,65.97,1047569.0,66.2869,66.5956,65.5898,65.6993,1047569.0
2024-03-14 11:00:00,65.97,66.08,65.22,65.39,1252756.0,65.6993,65.8089,64.9524,65.1217,1252756.0
2024-03-14 11:30:00,65.39,66.38,65.39,66.31,936950.0,65.1217,66.1076,65.1217,66.0379,936950.0
2024-03-14 12:00:00,66.31,66.39,65.81,65.98,475893.0,66.0379,66.1176,65.54,65.7093,475893.0
2024-03-14 12:30:00,65.98,66.27,65.92,66.2,448844.0,65.7093,65.9981,65.6495,65.9284,448844.0
2024-03-14 13:00:00,66.19,66.39,65.93,66.25,490838.0,65.9184,66.1176,65.6595,65.9782,490838.0
2024-03-14 13:30:00,66.25,66.5,66.02,66.49,1076430.0,65.9782,66.2271,65.7491,66.2172,1076430.0
2024-03-14 14:00:00,66.5,66.68,66.31,66.39,906201.0,66.2271,66.4064,66.0379,66.1176,906201.0
2024-03-14 14:30:00,66.4,66.5,66.06,66.18,621790.0,66.1275,66.2271,65.7889,65.9084,621790.0
2024-03-14 15:00:00,66.17,66.22,65.91,66.01,867836.0,65.8985,65.9483,65.6396,65.7391,867836.0
2024-03-14 15:30:00,66.01,66.3,65.87,66.06,2996458.0,65.7391,66.028,65.5997,65.7889,2996458.0
2024-03-15 09:30:00,65.74,67.59,65.15,66.77,2514242.0,65.4703,67.3127,64.8827,66.496,2514242.0
2024-03-15 10:00:00,66.77,67.73,66.38,67.51,776101.0,66.496,67.4521,66.1076,67.233,776101.0
2024-03-15 10:30:00,67.52,68.23,67.49,67.62,730195.0,67.2429,67.95,67.2131,67.3425,730195.0
2024-03-15 11:00:00,67.63,67.87,67.12,67.36,548972.0,67.3525,67.5915,66.8446,67.0836,548972.0
2024-03-15 11:30:00,67.36,67.41,67.05,67.27,398296.0,67.0836,67.1334,66.7749,66.994,398296.0
2024-03-15 12:00:00,67.26,67.43,67.05,67.16,412459.0,66.984,67.1533,66.7749,66.8844,412459.0
2024-03-15 12:30:00,67.16,67.6,67.08,67.44,638049.0,66.8844,67.3226,66.8048,67.1633,638049.0
2024-03-15 13:00:00,67.43,67.68,67.29,67.41,567624.0,67.1533,67.4023,67.0139,67.1334,567624.0
2024-03-15 13:30:00,67.41,67.62,67.35,67.47,508790.0,67.1334,67.3425,67.0736,67.1932,508790.0
2024-03-15 14:00:00,67.47,67.65,67.29,67.46,762029.0,67.1932,67.3724,67.0139,67.1832,762029.0
2024-03-15 14:30:00,67.45,67.61,67.31,67.46,522407.0,67.1732,67.3326,67.0338,67.1832,522407.0
2024-03-15 15:00:00,67.46,67.53,67.12,67.27,523813.0,67.1832,67.2529,66.8446,66.994,523813.0
2024-03-15 15:30:00,67.27,67.37,66.66,66.82,1717110.0,66.994,67.0936,66.3865,66.5458,1717110.0
2024-03-18 09:30:00,67.93,68.22,66.45,66.51,1015862.0,67.6513,67.9401,66.1773,66.2371,1015862.0
2024-03-18 10:00:00,66.52,67.48,66.48,67.08,520274.0,66.2471,67.2031,66.2072,66.8048,520274.0
2024-03-18 10:30:00,67.09,67.73,67.04,67.7,842231.0,66.8147,67.4521,66.7649,67.4222,842231.0
2024-03-18 11:00:00,67.72,67.81,67.08,67.28,747283.0,67.4421,67.5318,66.8048,67.0039,747283.0
2024-03-18 11:30:00,67.29,67.54,67.01,67.51,339722.0,67.0139,67.2629,66.735,67.233,339722.0
2024-03-18 12:00:00,67.53,67.63,67.29,67.48,245676.0,67.2529,67.3525,67.0139,67.2031,245676.0
2024-03-18 12:30:00,67.49,67.63,67.15,67.15,275784.0,67.2131,67.3525,66.8745,66.8745,275784.0
2024-03-18 13:00:00,67.16,67.37,67.01,67.3,240153.0,66.8844,67.0936,66.735,67.0239,240153.0
2024-03-18 13:30:00,67.3,67.39,67.18,67.34,231468.0,67.0239,67.1135,66.9043,67.0637,231468.0
2024-03-18 14:00:00,67.35,67.67,67.3,67.63,227618.0,67.0736,67.3923,67.0239,67.3525,227618.0
2024-03-18 14:30:00,67.64,67.79,67.5,67.64,285579.0,67.3625,67.5118,67.223,67.3625,285579.0
2024-03-18 15:00:00,67.64,67.8,67.51,67.55,332032.0,67.3625,67.5218,67.233,67.2728,332032.0
2024-03-18 15:30:00,67.55,67.64,67.17,67.19,987078.0,67.2728,67.3625,66.8944,66.9143,987078.0
2024-03-19 09:30:00,65.0,65.56,63.46,63.92,2710653.0,64.7333,65.291,63.1996,63.6577,2710653.0
2024-03-19 10:00:00,63.96,64.45,63.55,63.71,1162418.0,63.6976,64.1855,63.2892,63.4486,1162418.0
2024-03-19 10:30:00,63.71,64.51,63.65,64.19,953885.0,63.4486,64.2453,63.3888,63.9266,953885.0
2024-03-19 11:00:00,64.2,64.78,64.17,64.73,645620.0,63.9366,64.5142,63.9067,64.4644,645620.0
2024-03-19 11:30:00,64.74,64.87,64.47,64.64,744346.0,64.4744,64.6038,64.2055,64.3748,744346.0
2024-03-19 12:00:00,64.63,65.3,64.54,65.13,1607663.0,64.3648,65.0321,64.2752,64.8628,1607663.0
2024-03-19 12:30:00,65.14,65.83,65.14,65.61,1311138.0,64.8727,65.5599,64.8727,65.3408,1311138.0
2024-03-19 13:00:00,65.61,66.05,65.4,65.57,1025114.0,65.3408,65.779,65.1316,65.3009,1025114.0
2024-03-19 13:30:00,65.57,65.67,65.11,65.24,778161.0,65.3009,65.4005,64.8428,64.9723,778161.0
2024-03-19 14:00:00,65.24,65.64,65.03,65.26,980564.0,64.9723,65.3707,64.7632,64.9922,980564.0
2024-03-19 14:30:00,65.25,65.59,65.12,65.22,567420.0,64.9823,65.3209,64.8528,64.9524,567420.0
2024-03-19 15:00:00,65.22,65.34,64.67,64.93,914296.0,64.9524,65.0719,64.4046,64.6636,914296.0
2024-03-19 15:30:00,64.93,65.3,64.83,65.03,1683913.0,64.6636,65.0321,64.564,64.7632,1683913.0
2024-03-20 09:30:00,65.04,65.21,64.74,64.82,756139.0,64.7731,64.9424,64.4744,64.554,756139.0
2024-03-20 10:00:00,64.86,65.24,64.79,65.14,660046.0,64.5939,64.9723,64.5241,64.8727,660046.0
2024-03-20 10:30:00,65.12,65.33,65.07,65.28,696271.0,64.8528,65.0619,64.803,65.0121,696271.0
2024-03-20 11:00:00,65.3,65.32,65.12,65.23,411270.0,65.0321,65.052,64.8528,64.9623,411270.0
2024-03-20 11:30:00,65.23,65.28,65.07,65.21,388965.0,64.9623,65.0121,64.803,64.9424,388965.0
2024-03-20 12:00:00,65.2,65.25,64.95,65.1,352118.0,64.9325,64.9823,64.6835,64.8329,352118.0
2024-03-20 12:30:00,65.11,65.2,64.98,65.11,299745.0,64.8428,64.9325,64.7134,64.8428,299745.0
2024-03-20 13:00:00,65.11,65.17,64.87,64.98,357355.0,64.8428,64.9026,64.6038,64.7134,357355.0
2024-03-20 13:30:00,64.98,65.1,64.7,64.9,310615.0,64.7134,64.8329,64.4345,64.6337,310615.0
2024-03-20 14:00:00,64.94,65.72,64.9,65.2,1078033.0,64.6735,65.4503,64.6337,64.9325,1078033.0
2024-03-20 14:30:00,65.2,65.5,64.55,65.29,894194.0,64.9325,65.2312,64.2851,65.0221,894194.0
2024-03-20 15:00:00,65.29,65.95,65.17,65.92,1014299.0,65.0221,65.6794,64.9026,65.6495,1014299.0
2024-03-20 15:30:00,65.92,66.05,65.37,65.51,2555634.0,65.6495,65.779,65.1018,65.2412,2555634.0
2024-03-21 09:30:00,68.0,68.21,67.26,67.4,2176077.0,67.721,67.9301,66.984,67.1234,2176077.0
2024-03-21 10:00:00,67.39,67.9,67.26,67.64,1504142.0,67.1135,67.6214,66.984,67.3625,1504142.0
2024-03-21 10:30:00,67.64,68.17,67.37,67.83,911533.0,67.3625,67.8903,67.0936,67.5517,911533.0
2024-03-21 11:00:00,67.84,68.12,67.68,68.02,844669.0,67.5616,67.8405,67.4023,67.7409,844669.0
2024-03-21 11:30:00,68.0,68.53,67.87,68.51,1181956.0,67.721,68.2488,67.5915,68.2289,1181956.0
2024-03-21 12:00:00,68.54,68.56,68.07,68.37,710563.0,68.2588,68.2787,67.7907,68.0895,710563.0
2024-03-21 12:30:00,68.39,68.44,67.88,67.98,709271.0,68.1094,68.1592,67.6015,67.7011,709271.0
2024-03-21 13:00:00,68.0,68.19,67.72,67.9,414996.0,67.721,67.9102,67.4421,67.6214,414996.0
2024-03-21 13:30:00,67.88,67.89,67.13,67.24,607317.0,67.6015,67.6114,66.8545,66.9641,607317.0
2024-03-21 14:00:00,67.23,67.23,66.87,67.2,427698.0,66.9541,66.9541,66.5956,66.9243,427698.0
2024-03-21 14:30:00,67.2,67.23,66.68,66.93,338122.0,66.9243,66.9541,66.4064,66.6554,338122.0
2024-03-21 15:00:00,66.92,67.34,66.86,67.18,519168.0,66.6454,67.0637,66.5857,66.9043,519168.0
2024-03-21 15:30:00,67.18,67.29,66.45,66.57,1474878.0,66.9043,67.0139,66.1773,66.2968,1474878.0
2024-03-22 09:30:00,66.3,66.96,66.16,66.51,557170.0,66.028,66.6852,65.8885,66.2371,557170.0
2024-03-22 10:00:00,66.52,66.81,66.28,66.48,548647.0,66.2471,66.5359,66.008,66.2072,548647.0
2024-03-22 10:30:00,66.48,66.53,65.76,66.11,580898.0,66.2072,66.257,65.4902,65.8387,580898.0
2024-03-22 11:00:00,66.1,66.55,66.09,66.5,450475.0,65.8288,66.2769,65.8188,66.2271,450475.0
2024-03-22 11:30:00,66.5,66.64,66.29,66.48,359792.0,66.2271,66.3666,66.018,66.2072,359792.0
2024-03-22 12:00:00,66.47,66.54,66.31,66.38,255976.0,66.1973,66.267,66.0379,66.1076,255976.0
2024-03-22 12:30:00,66.38,66.63,66.24,66.59,422395.0,66.1076,66.3566,65.9682,66.3168,422395.0
2024-03-22 13:00:00,66.6,67.13,66.57,67.08,764873.0,66.3267,66.8545,66.2968,66.8048,764873.0
2024-03-22 13:30:00,67.1,67.26,66.92,66.94,636304.0,66.8247,66.984,66.6454,66.6653,636304.0
2024-03-22 14:00:00,66.94,66.96,66.59,66.73,374667.0,66.6653,66.6852,66.3168,66.4562,374667.0
2024-03-22 14:30:00,66.75,66.76,66.52,66.7,412811.0,66.4761,66.4861,66.2471,66.4263,412811.0
2024-03-22 15:00:00,66.7,66.71,66.2,66.36,579435.0,66.4263,66.4363,65.9284,66.0877,579435.0
2024-03-22 15:30:00,66.35,66.71,66.27,66.54,1519241.0,66.0777,66.4363,65.9981,66.267,1519241.0
2024-03-25 09:30:00,65.59,65.71,64.44,65.43,1892227.0,65.3209,65.4404,64.1756,65.1615,1892227.0
2024-03-25 10:00:00,65.44,66.35,65.3,66.28,772360.0,65.1715,66.0777,65.0321,66.008,772360.0
2024-03-25 10:30:00,66.28,66.6,66.14,66.6,321158.0,66.008,66.3267,65.8686,66.3267,321158.0
2024-03-25 11:00:00,66.61,67.07,66.55,66.72,699035.0,66.3367,66.7948,66.2769,66.4462,699035.0
2024-03-25 11:30:00,66.72,66.87,66.29,66.31,529117.0,66.4462,66.5956,66.018,66.0379,529117.0
2024-03-25 12:00:00,66.31,66.32,66.05,66.16,390347.0,66.0379,66.0479,65.779,65.8885,390347.0
2024-03-25 12:30:00,66.16,66.23,65.97,66.03,285281.0,65.8885,65.9582,65.6993,65.7591,285281.0
2024-03-25 13:00:00,66.03,66.2,65.97,66.06,309763.0,65.7591,65.9284,65.6993,65.7889,309763.0
2024-03-25 13:30:00,66.05,66.2,65.99,66.1,216110.0,65.779,65.9284,65.7192,65.8288,216110.0
2024-03-25 14:00:00,66.09,66.46,66.05,66.38,245539.0,65.8188,66.1873,65.779,66.1076,245539.0
2024-03-25 14:30:00,66.38,66.54,66.26,66.48,223636.0,66.1076,66.267,65.9881,66.2072,223636.0
2024-03-25 15:00:00,66.49,66.54,66.15,66.28,280222.0,66.2172,66.267,65.8786,66.008,280222.0
2024-03-25 15:30:00,66.28,66.51,66.08,66.09,854461.0,66.008,66.2371,65.8089,65.8188,854461.0
2024-03-26 09:30:00,66.94,68.28,66.84,68.15,1577983.0,66.6653,67.9998,66.5657,67.8704,1577983.0
2024-03-26 10:00:00,68.19,68.95,68.14,68.44,1351687.0,67.9102,68.6671,67.8604,68.1592,1351687.0
2024-03-26 10:30:00,68.44,68.49,67.55,68.02,854855.0,68.1592,68.209,67.2728,67.7409,854855.0
2024-03-26 11:00:00,68.02,68.34,67.85,67.98,435291.0,67.7409,68.0596,67.5716,67.7011,435291.0
2024-03-26 11:30:00,67.98,68.21,67.63,68.16,317965.0,67.7011,67.9301,67.3525,67.8803,317965.0
2024-03-26 12:00:00,68.14,68.24,67.92,68.18,357807.0,67.8604,67.96,67.6413,67.9002,357807.0
2024-03-26 12:30:00,68.18,68.39,68.05,68.08,361388.0,67.9002,68.1094,67.7708,67.8006,361388.0
2024-03-26 13:00:00,68.08,68.34,67.95,68.33,230495.0,67.8006,68.0596,67.6712,68.0496,230495.0
2024-03-26 13:30:00,68.33,68.42,68.1,68.12,234397.0,68.0496,68.1393,67.8206,67.8405,234397.0
2024-03-26 14:00:00,68.13,68.64,68.13,68.62,405495.0,67.8504,68.3584,67.8504,68.3384,405495.0
2024-03-26 14:30:00,68.63,68.79,68.56,68.67,370234.0,68.3484,68.5077,68.2787,68.3882,370234.0
2024-03-26 15:00:00,68.68,68.69,68.21,68.27,495715.0,68.3982,68.4081,67.9301,67.9899,495715.0
2024-03-26 15:30:00,68.27,68.4,68.01,68.26,1884586.0,67.9899,68.1193,67.7309,67.9799,1884586.0
2024-03-27 09:30:00,71.55,72.3,70.84,71.02,3527312.0,71.2564,72.0033,70.5493,70.7286,3527312.0
2024-03-27 10:00:00,71.03,72.66,70.35,71.82,2756044.0,70.7385,72.3619,70.0613,71.5253,2756044.0
2024-03-27 10:30:00,71.84,72.58,71.63,72.48,1596176.0,71.5452,72.2822,71.3361,72.1826,1596176.0
2024-03-27 11:00:00,72.48,72.53,71.29,71.29,1395401.0,72.1826,72.2324,70.9975,70.9975,1395401.0
2024-03-27 11:30:00,71.29,71.5,71.0,71.29,884370.0,70.9975,71.2066,70.7087,70.9975,884370.0
2024-03-27 12:00:00,71.29,72.11,71.25,71.9,706333.0,70.9975,71.8141,70.9576,71.605,706333.0
2024-03-27 12:30:00,71.9,72.51,71.8,72.46,526978.0,71.605,72.2125,71.5054,72.1627,526978.0
2024-03-27 13:00:00,72.46,72.5,71.95,72.21,347795.0,72.1627,72.2025,71.6548,71.9137,347795.0
2024-03-27 13:30:00,72.24,72.49,72.12,72.48,562078.0,71.9436,72.1926,71.8241,72.1826,562078.0
2024-03-27 14:00:00,72.47,72.61,72.18,72.61,531301.0,72.1726,72.3121,71.8838,72.3121,531301.0
2024-03-27 14:30:00,72.6,72.77,72.35,72.58,794821.0,72.3021,72.4714,72.0531,72.2822,794821.0
2024-03-27 15:00:00,72.59,72.75,72.02,72.12,734172.0,72.2921,72.4515,71.7245,71.8241,734172.0
2024-03-27 15:30:00,72.12,72.6,72.07,72.28,2367379.0,71.8241,72.3021,71.7743,71.9834,2367379.0
2024-03-28 09:30:00,71.88,72.58,71.24,71.4,1086574.0,71.5851,72.2822,70.9477,71.107,1086574.0
2024-03-28 10:00:00,71.42,71.6,70.53,71.0,858769.0,71.1269,71.3062,70.2406,70.7087,858769.0
2024-03-28 10:30:00,71.0,71.73,70.93,71.45,707513.0,70.7087,71.4357,70.639,71.1568,707513.0
2024-03-28 11:00:00,71.46,71.73,71.42,71.62,404167.0,71.1668,71.4357,71.1269,71.3261,404167.0
2024-03-28 11:30:00,71.62,71.78,71.39,71.7,330036.0,71.3261,71.4855,71.0971,71.4058,330036.0
2024-03-28 12:00:00,71.69,71.78,71.4,71.67,282311.0,71.3958,71.4855,71.107,71.3759,282311.0
2024-03-28 12:30:00,71.66,71.71,71.45,71.51,213152.0,71.366,71.4158,71.1568,71.2166,213152.0
2024-03-28 13:00:00,71.51,71.51,71.1,71.15,311743.0,71.2166,71.2166,70.8083,70.8581,311743.0
2024-03-28 13:30:00,71.14,71.2,70.87,70.9,439322.0,70.8481,70.9078,70.5792,70.6091,439322.0
2024-03-28 14:00:00,70.9,71.17,70.82,71.07,302150.0,70.6091,70.878,70.5294,70.7784,302150.0
2024-03-28 14:30:00,71.08,71.1,70.87,70.91,293204.0,70.7883,70.8083,70.5792,70.619,293204.0
2024-03-28 15:00:00,70.92,71.07,70.73,70.94,450916.0,70.629,70.7784,70.4398,70.6489,450916.0
2024-03-28 15:30:00,70.92,71.01,70.71,70.91,1198118.0,70.629,70.7186,70.4199,70.619,1198118.0
2024-04-01 09:30:00,71.49,73.9,71.39,73.26,1728022.0,71.1967,73.5968,71.0971,72.9594,1728022.0
2024-04-01 10:00:00,73.22,73.56,72.42,72.75,672511.0,72.9196,73.2582,72.1228,72.4515,672511.0
2024-04-01 10:30:00,72.74,72.93,72.43,72.9,441336.0,72.4415,72.6307,72.1328,72.6009,441336.0
2024-04-01 11:00:00,72.9,72.92,72.24,72.9,402565.0,72.6009,72.6208,71.9436,72.6009,402565.0
2024-04-01 11:30:00,72.88,73.01,72.75,72.81,290984.0,72.581,72.7104,72.4515,72.5112,290984.0
2024-04-01 12:00:00,72.81,73.47,72.71,73.42,382986.0,72.5112,73.1685,72.4117,73.1187,382986.0
2024-04-01 12:30:00,73.43,73.45,73.08,73.12,267199.0,73.1287,73.1486,72.7801,72.82,267199.0
2024-04-01 13:00:00,73.11,73.15,72.51,72.72,266701.0,72.81,72.8498,72.2125,72.4216,266701.0
2024-04-01 13:30:00,72.72,72.84,72.64,72.78,190274.0,72.4216,72.5411,72.3419,72.4814,190274.0
2024-04-01 14:00:00,72.77,72.84,72.64,72.8,235493.0,72.4714,72.5411,72.3419,72.5013,235493.0
2024-04-01 14:30:00,72.8,72.99,72.71,72.89,307569.0,72.5013,72.6905,72.4117,72.5909,307569.0
2024-04-01 15:00:00,72.89,73.12,72.74,72.93,400835.0,72.5909,72.82,72.4415,72.6307,400835.0
2024-04-01 15:30:00,72.94,73.33,72.77,73.21,1040127.0,72.6407,73.0291,72.4714,72.9096,1040127.0
2024-04-02 09:30:00,71.95,72.49,71.51,72.22,1054891.0,71.6548,72.1926,71.2166,71.9237,1054891.0
2024-04-02 10:00:00,72.19,72.56,71.81,72.14,575706.0,71.8938,72.2623,71.5153,71.844,575706.0
2024-04-02 10:30:00,72.14,72.29,71.85,71.93,473918.0,71.844,71.9934,71.5552,71.6349,473918.0
2024-04-02 11:00:00,71.94,72.52,71.81,72.31,494179.0,71.6448,72.2224,71.5153,72.0133,494179.0
2024-04-02 11:30:00,72.31,72.5,72.0,72.02,343792.0,72.0133,72.2025,71.7046,71.7245,343792.0
2024-04-02 12:00:00,72.01,72.32,71.99,72.17,262758.0,71.7145,72.0233,71.6946,71.8739,262758.0
2024-04-02 12:30:00,72.17,72.6,72.14,72.6,377471.0,71.8739,72.3021,71.844,72.3021,377471.0
2024-04-02 13:00:00,72.61,72.69,72.42,72.61,314025.0,72.3121,72.3917,72.1228,72.3121,314025.0
2024-04-02 13:30:00,72.61,72.96,72.58,72.87,387817.0,72.3121,72.6606,72.2822,72.571,387817.0
2024-04-02 14:00:00,72.86,73.28,72.77,73.12,1017991.0,72.561,72.9793,72.4714,72.82,1017991.0
2024-04-02 14:30:00,73.12,73.36,72.98,73.23,362757.0,72.82,73.059,72.6805,72.9295,362757.0
2024-04-02 15:00:00,73.23,73.32,73.01,73.25,573496.0,72.9295,73.0191,72.7104,72.9494,573496.0
2024-04-02 15:30:00,73.26,73.71,73.16,73.61,2046556.0,72.9594,73.4075,72.8598,73.308,2046556.0
2024-04-03 09:30:00,73.22,73.83,72.62,73.28,1067003.0,72.9196,73.5271,72.322,72.9793,1067003.0
2024-04-03 10:00:00,73.32,75.25,73.32,75.15,1003444.0,73.0191,74.9412,73.0191,74.8416,1003444.0
2024-04-03 10:30:00,75.16,75.53,74.79,74.8,862230.0,74.8516,75.2201,74.4831,74.4931,862230.0
2024-04-03 11:00:00,74.8,74.86,74.32,74.35,316884.0,74.4931,74.5528,74.015,74.0449,316884.0
2024-04-03 11:30:00,74.36,74.51,74.01,74.05,339677.0,74.0549,74.2043,73.7063,73.7462,339677.0
2024-04-03 12:00:00,74.06,74.11,73.62,73.91,376715.0,73.7561,73.8059,73.3179,73.6067,376715.0
2024-04-03 12:30:00,73.89,74.08,73.69,73.86,325506.0,73.5868,73.776,73.3876,73.5569,325506.0
2024-04-03 13:00:00,73.83,74.11,73.79,73.94,330610.0,73.5271,73.8059,73.4872,73.6366,330610.0
2024-04-03 13:30:00,73.95,74.03,73.76,73.96,306598.0,73.6466,73.7262,73.4573,73.6565,306598.0
2024-04-03 14:00:00,73.97,74.3,73.84,73.85,414241.0,73.6665,73.9951,73.537,73.547,414241.0
2024-04-03 14:30:00,73.84,73.89,73.43,73.5,412441.0,73.537,73.5868,73.1287,73.1984,412441.0
2024-04-03 15:00:00,73.49,73.51,72.55,72.62,1011715.0,73.1885,73.2084,72.2523,72.322,1011715.0
2024-04-03 15:30:00,72.61,73.12,72.46,73.07,1268251.0,72.3121,72.82,72.1627,72.7702,1268251.0
2024-04-04 09:30:00,75.01,76.29,74.35,74.44,1287605.0,74.7022,75.977,74.0449,74.1346,1287605.0
2024-04-04 10:00:00,74.43,75.14,74.19,74.55,627410.0,74.1246,74.8317,73.8856,74.2441,627410.0
2024-04-04 10:30:00,74.55,74.57,73.87,74.07,411025.0,74.2441,74.264,73.5669,73.7661,411025.0
2024-04-04 11:00:00,74.08,74.18,73.86,74.16,297963.0,73.776,73.8756,73.5569,73.8557,297963.0
2024-04-04 11:30:00,74.17,74.39,74.01,74.39,207254.0,73.8657,74.0848,73.7063,74.0848,207254.0
2024-04-04 12:00:00,74.38,74.54,74.16,74.22,212619.0,74.0748,74.2341,73.8557,73.9155,212619.0
2024-04-04 12:30:00,74.22,74.25,73.95,73.99,184320.0,73.9155,73.9453,73.6466,73.6864,184320.0
2024-04-04 13:00:00,73.99,74.09,73.86,73.9,428579.0,73.6864,73.786,73.5569,73.5968,428579.0
2024-04-04 13:30:00,73.9,73.95,73.47,73.62,246943.0,73.5968,73.6466,73.1685,73.3179,246943.0
2024-04-04 14:00:00,73.64,73.66,72.36,72.39,380777.0,73.3378,73.3578,72.0631,72.093,380777.0
2024-04-04 14:30:00,72.37,72.53,71.41,71.59,685161.0,72.073,72.2324,71.117,71.2962,685161.0
2024-04-04 15:00:00,71.57,71.57,70.43,70.43,1083018.0,71.2763,71.2763,70.141,70.141,1083018.0
2024-04-04 15:30:00,70.43,71.5,70.42,70.87,1913492.0,70.141,71.2066,70.131,70.5792,1913492.0
2024-04-05 09:30:00,71.32,72.49,71.04,71.93,784296.0,71.0274,72.1926,70.7485,71.6349,784296.0
2024-04-05 10:00:00,71.98,71.98,71.19,71.32,399938.0,71.6846,71.6846,70.8979,71.0274,399938.0
2024-04-05 10:30:00,71.33,72.0,71.3,71.84,609444.0,71.0373,71.7046,71.0074,71.5452,609444.0
2024-04-05 11:00:00,71.84,71.89,71.34,71.71,233673.0,71.5452,71.595,71.0473,71.4158,233673.0
2024-04-05 11:30:00,71.7,72.4,71.55,72.37,350933.0,71.4058,72.1029,71.2564,72.073,350933.0
2024-04-05 12:00:00,72.37,72.47,72.09,72.18,390476.0,72.073,72.1726,71.7942,71.8838,390476.0
2024-04-05 12:30:00,72.19,72.43,72.01,72.34,505551.0,71.8938,72.1328,71.7145,72.0432,505551.0
2024-04-05 13:00:00,72.35,72.49,72.09,72.25,331209.0,72.0531,72.1926,71.7942,71.9535,331209.0
2024-04-05 13:30:00,72.23,72.57,72.02,72.07,367632.0,71.9336,72.2722,71.7245,71.7743,367632.0
2024-04-05 14:00:00,72.02,72.31,71.74,71.85,379291.0,71.7245,72.0133,71.4456,71.5552,379291.0
2024-04-05 14:30:00,71.86,72.15,71.7,71.84,194460.0,71.5651,71.8539,71.4058,71.5452,194460.0
2024-04-05 15:00:00,71.82,72.14,71.71,72.12,349635.0,71.5253,71.844,71.4158,71.8241,349635.0
2024-04-05 15:30:00,72.12,72.72,72.05,72.65,1334257.0,71.8241,72.4216,71.7544,72.3519,1334257.0
2024-04-08 09:30:00,73.14,73.61,71.36,71.77,1188981.0,72.8399,73.308,71.0672,71.4755,1188981.0
2024-04-08 10:00:00,71.76,72.58,71.71,72.5,468510.0,71.4655,72.2822,71.4158,72.2025,468510.0
2024-04-08 10:30:00,72.52,72.98,72.45,72.61,340959.0,72.2224,72.6805,72.1527,72.3121,340959.0
2024-04-08 11:00:00,72.62,72.69,72.2,72.36,218084.0,72.322,72.3917,71.9037,72.0631,218084.0
2024-04-08 11:30:00,72.36,72.5,71.98,72.06,229679.0,72.0631,72.2025,71.6846,71.7643,229679.0
2024-04-08 12:00:00,72.06,72.16,71.66,71.79,256163.0,71.7643,71.8639,71.366,71.4954,256163.0
2024-04-08 12:30:00,71.78,71.98,71.74,71.92,283940.0,71.4855,71.6846,71.4456,71.6249,283940.0
2024-04-08 13:00:00,71.93,72.02,71.67,72.02,273390.0,71.6349,71.7245,71.3759,71.7245,273390.0
2024-04-08 13:30:00,72.02,72.11,71.71,71.85,277594.0,71.7245,71.8141,71.4158,71.5552,277594.0
2024-04-08 14:00:00,71.85,71.96,71.77,71.89,284196.0,71.5552,71.6647,71.4755,71.595,284196.0
2024-04-08 14:30:00,71.88,71.92,71.7,71.9,231389.0,71.5851,71.6249,71.4058,71.605,231389.0
2024-04-08 15:00:00,71.92,71.93,71.45,71.51,309256.0,71.6249,71.6349,71.1568,71.2166,309256.0
2024-04-08 15:30:00,71.5,71.93,71.43,71.93,1366869.0,71.2066,71.6349,71.1369,71.6349,1366869.0
2024-04-09 09:30:00,73.27,74.08,72.64,72.8,1177533.0,72.9694,73.776,72.3419,72.5013,1177533.0
2024-04-09 10:00:00,72.81,73.03,72.25,72.34,518674.0,72.5112,72.7303,71.9535,72.0432,518674.0
2024-04-09 10:30:00,72.36,72.55,71.8,72.39,580336.0,72.0631,72.2523,71.5054,72.093,580336.0
2024-04-09 11:00:00,72.34,72.97,72.24,72.7,357279.0,72.0432,72.6706,71.9436,72.4017,357279.0
2024-04-09 11:30:00,72.69,73.01,72.48,72.72,248377.0,72.3917,72.7104,72.1826,72.4216,248377.0
2024-04-09 12:00:00,72.7,73.09,72.61,72.95,225941.0,72.4017,72.7901,72.3121,72.6507,225941.0
2024-04-09 12:30:00,72.96,73.07,72.71,72.76,380483.0,72.6606,72.7702,72.4117,72.4614,380483.0
2024-04-09 13:00:00,72.75,72.93,72.52,72.92,278936.0,72.4515,72.6307,72.2224,72.6208,278936.0
2024-04-09 13:30:00,72.91,73.05,72.52,72.65,301653.0,72.6108,72.7503,72.2224,72.3519,301653.0
2024-04-09 14:00:00,72.63,73.03,72.53,72.9,438819.0,72.332,72.7303,72.2324,72.6009,438819.0
2024-04-09 14:30:00,72.9,73.09,72.72,72.97,376492.0,72.6009,72.7901,72.4216,72.6706,376492.0
2024-04-09 15:00:00,72.97,73.33,72.65,73.31,478328.0,72.6706,73.0291,72.3519,73.0092,478328.0
2024-04-09 15:30:00,73.31,73.49,72.92,73.43,1487996.0,73.0092,73.1885,72.6208,73.1287,1487996.0
2024-04-10 09:30:00,72.2,74.06,72.16,73.47,1412537.0,71.9037,73.7561,71.8639,73.1685,1412537.0
2024-04-10 10:00:00,73.47,73.48,72.85,73.16,434267.0,73.1685,73.1785,72.5511,72.8598,434267.0
2024-04-10 10:30:00,73.14,73.35,71.99,72.03,792194.0,72.8399,73.049,71.6946,71.7344,792194.0
2024-04-10 11:00:00,72.04,72.2,71.77,72.09,1058675.0,71.7444,71.9037,71.4755,71.7942,1058675.0
2024-04-10 11:30:00,72.11,72.11,71.58,71.66,1003718.0,71.8141,71.8141,71.2863,71.366,1003718.0
2024-04-10 12:00:00,71.67,71.67,71.02,71.27,577720.0,71.3759,71.3759,70.7286,70.9776,577720.0
2024-04-10 12:30:00,71.29,71.52,71.16,71.2,310275.0,70.9975,71.2265,70.868,70.9078,310275.0
2024-04-10 13:00:00,71.21,71.36,70.7,70.94,713568.0,70.9178,71.0672,70.4099,70.6489,713568.0
2024-04-10 13:30:00,70.93,71.03,70.34,70.84,474047.0,70.639,70.7385,70.0514,70.5493,474047.0
2024-04-10 14:00:00,70.86,71.18,70.63,70.75,334144.0,70.5692,70.8879,70.3402,70.4597,334144.0
2024-04-10 14:30:00,70.72,71.13,70.64,70.84,326748.0,70.4298,70.8381,70.3501,70.5493,326748.0
2024-04-10 15:00:00,70.83,71.41,70.64,71.19,342043.0,70.5394,71.117,70.3501,70.8979,342043.0
2024-04-10 15:30:00,71.2,71.64,71.04,71.45,1442415.0,70.9078,71.346,70.7485,71.1568,1442415.0
2024-04-11 09:30:00,72.23,72.28,71.12,71.87,761702.0,71.994,72.0438,70.8876,71.6351,761702.0
2024-04-11 10:00:00,71.84,74.04,68.56,70.79,6736826.0,71.6052,73.798,68.336,70.5587,6736826.0
2024-04-11 10:30:00,70.81,71.18,70.13,70.71,1116148.0,70.5786,70.9474,69.9008,70.4789,1116148.0
2024-04-11 11:00:00,70.71,71.34,70.32,70.35,892511.0,70.4789,71.1069,70.0902,70.1201,892511.0
2024-04-11 11:30:00,70.36,70.51,69.61,70.02,1130831.0,70.1301,70.2796,69.3825,69.7912,1130831.0
2024-04-11 12:00:00,70.03,70.17,68.64,69.23,1723341.0,69.8011,69.9407,68.4157,69.0038,1723341.0
2024-04-11 12:30:00,69.24,69.64,69.11,69.31,833604.0,69.0137,69.4124,68.8842,69.0835,833604.0
2024-04-11 13:00:00,69.31,70.3,69.17,70.04,952635.0,69.0835,70.0703,68.944,69.8111,952635.0
2024-04-11 13:30:00,70.04,70.51,69.88,70.47,674485.0,69.8111,70.2796,69.6516,70.2397,674485.0
2024-04-11 14:00:00,70.47,70.68,70.34,70.62,520319.0,70.2397,70.449,70.1101,70.3892,520319.0
2024-04-11 14:30:00,70.62,70.9,70.51,70.62,532508.0,70.3892,70.6683,70.2796,70.3892,532508.0
2024-04-11 15:00:00,70.62,71.5,70.54,71.24,908014.0,70.3892,71.2663,70.3095,71.0072,908014.0
2024-04-11 15:30:00,71.25,71.75,71.21,71.52,1889051.0,71.0172,71.5155,70.9773,71.2863,1889051.0
2024-04-12 09:30:00,70.03,72.32,69.9,72.05,1945001.0,69.8011,72.0837,69.6716,71.8145,1945001.0
2024-04-12 10:00:00,72.09,72.12,71.33,71.98,951924.0,71.8544,71.8843,71.0969,71.7448,951924.0
2024-04-12 10:30:00,71.98,72.08,70.84,70.97,839231.0,71.7448,71.8444,70.6085,70.7381,839231.0
2024-04-12 11:00:00,70.98,71.39,70.87,71.36,503575.0,70.748,71.1567,70.6384,71.1268,503575.0
2024-04-12 11:30:00,71.36,71.48,71.19,71.37,346477.0,71.1268,71.2464,70.9574,71.1368,346477.0
2024-04-12 12:00:00,71.36,71.45,71.13,71.35,532000.0,71.1268,71.2165,70.8976,71.1168,532000.0
2024-04-12 12:30:00,71.35,71.44,70.76,70.98,444559.0,71.1168,71.2065,70.5288,70.748,444559.0
2024-04-12 13:00:00,70.96,71.15,70.68,70.78,437236.0,70.7281,70.9175,70.449,70.5487,437236.0
2024-04-12 13:30:00,70.77,71.07,70.63,70.84,385925.0,70.5387,70.8378,70.3992,70.6085,385925.0
2024-04-12 14:00:00,70.85,71.04,70.69,70.76,344509.0,70.6185,70.8078,70.459,70.5288,344509.0
2024-04-12 14:30:00,70.77,70.77,70.47,70.47,310994.0,70.5387,70.5387,70.2397,70.2397,310994.0
2024-04-12 15:00:00,70.46,70.55,70.11,70.11,602760.0,70.2297,70.3194,69.8809,69.8809,602760.0
2024-04-12 15:30:00,70.12,70.72,70.11,70.16,1586590.0,69.8909,70.4889,69.8809,69.9307,1586590.0
2024-04-15 09:30:00,71.25,71.79,70.7,70.84,936444.0,71.0172,71.5554,70.469,70.6085,936444.0
2024-04-15 10:00:00,70.8,71.01,69.72,69.97,689116.0,70.5686,70.7779,69.4922,69.7413,689116.0
2024-04-15 10:30:00,69.98,70.3,69.58,69.74,529545.0,69.7513,70.0703,69.3526,69.5121,529545.0
2024-04-15 11:00:00,69.75,69.85,69.29,69.73,324047.0,69.5221,69.6217,69.0636,69.5021,324047.0
2024-04-15 11:30:00,69.73,69.81,69.28,69.53,204854.0,69.5021,69.5819,69.0536,69.3028,204854.0
2024-04-15 12:00:00,69.54,69.9,69.23,69.3,463907.0,69.3128,69.6716,69.0038,69.0735,463907.0
2024-04-15 12:30:00,69.29,69.36,69.04,69.07,266072.0,69.0636,69.1333,68.8144,68.8443,266072.0
2024-04-15 13:00:00,69.07,69.23,68.02,68.16,478654.0,68.8443,69.0038,67.7977,67.9373,478654.0
2024-04-15 13:30:00,68.18,68.43,67.9,68.26,458208.0,67.9572,68.2064,67.6781,68.0369,458208.0
2024-04-15 14:00:00,68.26,68.32,67.99,68.11,345017.0,68.0369,68.0967,67.7678,67.8874,345017.0
2024-04-15 14:30:00,68.1,68.42,67.91,68.11,420081.0,67.8775,68.1964,67.6881,67.8874,420081.0
2024-04-15 15:00:00,68.11,68.11,67.7,67.83,509805.0,67.8874,67.8874,67.4788,67.6083,509805.0
2024-04-15 15:30:00,67.83,68.2,67.79,67.84,1864179.0,67.6083,67.9771,67.5685,67.6183,1864179.0
2024-04-16 09:30:00,67.34,68.49,67.14,68.41,718386.0,67.1199,68.2662,66.9206,68.1864,718386.0
2024-04-16 10:00:00,68.39,68.81,68.23,68.5,374763.0,68.1665,68.5851,68.007,68.2761,374763.0
2024-04-16 10:30:00,68.48,68.9,68.3,68.38,319434.0,68.2562,68.6748,68.0768,68.1565,319434.0
2024-04-16 11:00:00,68.39,68.92,68.23,68.87,217425.0,68.1665,68.6948,68.007,68.6449,217425.0
2024-04-16 11:30:00,68.87,68.88,68.26,68.27,225944.0,68.6449,68.6549,68.0369,68.0469,225944.0
2024-04-16 12:00:00,68.27,68.64,68.12,68.46,197616.0,68.0469,68.4157,67.8974,68.2363,197616.0
2024-04-16 12:30:00,68.45,68.55,68.22,68.5,172729.0,68.2263,68.326,67.9971,68.2761,172729.0
2024-04-16 13:00:00,68.5,68.51,68.13,68.17,147451.0,68.2761,68.2861,67.9074,67.9472,147451.0
2024-04-16 13:30:00,68.17,68.23,67.63,68.12,267787.0,67.9472,68.007,67.409,67.8974,267787.0
2024-04-16 14:00:00,68.11,68.62,67.97,68.11,319265.0,67.8874,68.3958,67.7479,67.8874,319265.0
2024-04-16 14:30:00,68.1,68.59,68.05,68.59,370851.0,67.8775,68.3659,67.8276,68.3659,370851.0
2024-04-16 15:00:00,68.57,68.99,68.36,68.85,493052.0,68.3459,68.7645,68.1366,68.625,493052.0
2024-04-16 15:30:00,68.86,68.87,68.16,68.25,1310193.0,68.635,68.6449,67.9373,68.027,1310193.0
2024-04-17 09:30:00,68.45,69.39,68.34,68.52,407746.0,68.2263,69.1632,68.1167,68.2961,407746.0
2024-04-17 10:00:00,68.52,68.52,67.07,67.68,497392.0,68.2961,68.2961,66.8508,67.4588,497392.0
2024-04-17 10:30:00,67.72,68.05,67.41,67.66,238297.0,67.4987,67.8276,67.1897,67.4389,238297.0
2024-04-17 11:00:00,67.67,68.0,67.33,67.5,156563.0,67.4489,67.7778,67.11,67.2794,156563.0
2024-04-17 11:30:00,67.48,67.53,67.04,67.15,217951.0,67.2595,67.3093,66.8209,66.9306,217951.0
2024-04-17 12:00:00,67.14,67.15,66.6,66.74,318127.0,66.9206,66.9306,66.3824,66.5219,318127.0
2024-04-17 12:30:00,66.74,66.91,66.42,66.64,266132.0,66.5219,66.6913,66.2029,66.4222,266132.0
2024-04-17 13:00:00,66.63,67.41,66.59,67.4,244471.0,66.4123,67.1897,66.3724,67.1797,244471.0
2024-04-17 13:30:00,67.39,67.6,67.25,67.53,212198.0,67.1698,67.3791,67.0302,67.3093,212198.0
2024-04-17 14:00:00,67.5,67.54,67.15,67.34,162209.0,67.2794,67.3193,66.9306,67.1199,162209.0
2024-04-17 14:30:00,67.38,67.69,67.04,67.1,282434.0,67.1598,67.4688,66.8209,66.8807,282434.0
2024-04-17 15:00:00,67.06,67.1,66.5,66.51,359108.0,66.8409,66.8807,66.2827,66.2927,359108.0
2024-04-17 15:30:00,66.53,67.08,66.35,66.45,1571153.0,66.3126,66.8608,66.1332,66.2328,1571153.0
2024-04-18 09:30:00,65.59,65.73,64.37,65.14,1373766.0,65.3757,65.5152,64.1596,64.9271,1373766.0
2024-04-18 10:00:00,65.18,65.84,64.79,65.67,507149.0,64.967,65.6248,64.5783,65.4554,507149.0
2024-04-18 10:30:00,65.67,66.21,65.67,65.84,521383.0,65.4554,65.9936,65.4554,65.6248,521383.0
2024-04-18 11:00:00,65.85,66.05,65.64,65.84,363901.0,65.6348,65.8342,65.4255,65.6248,363901.0
2024-04-18 11:30:00,65.84,66.08,65.63,65.92,479797.0,65.6248,65.8641,65.4155,65.7046,479797.0
2024-04-18 12:00:00,65.92,66.38,65.9,66.02,587401.0,65.7046,66.1631,65.6846,65.8043,587401.0
2024-04-18 12:30:00,66.04,66.24,65.56,65.67,364475.0,65.8242,66.0235,65.3458,65.4554,364475.0
2024-04-18 13:00:00,65.67,65.77,65.08,65.41,797880.0,65.4554,65.5551,64.8673,65.1962,797880.0
2024-04-18 13:30:00,65.4,65.47,65.11,65.29,198129.0,65.1863,65.2561,64.8972,65.0766,198129.0
2024-04-18 14:00:00,65.28,65.53,65.15,65.34,310503.0,65.0667,65.3159,64.9371,65.1265,310503.0
2024-04-18 14:30:00,65.36,65.44,65.1,65.35,277230.0,65.1464,65.2261,64.8873,65.1364,277230.0
2024-04-18 15:00:00,65.36,65.69,65.36,65.59,396998.0,65.1464,65.4753,65.1464,65.3757,396998.0
2024-04-18 15:30:00,65.59,65.69,65.16,65.25,1327960.0,65.3757,65.4753,64.9471,65.0368,1327960.0
2024-04-19 09:30:00,64.75,65.72,64.16,65.02,909055.0,64.5384,65.5052,63.9503,64.8075,909055.0
2024-04-19 10:00:00,65.03,65.12,64.54,64.83,457466.0,64.8175,64.9072,64.3291,64.6181,457466.0
2024-04-19 10:30:00,64.81,64.99,64.22,64.27,992449.0,64.5982,64.7776,64.0101,64.06,992449.0
2024-04-19 11:00:00,64.24,64.26,63.17,63.35,1027005.0,64.0301,64.05,62.9636,63.143,1027005.0
2024-04-19 11:30:00,63.34,63.75,63.27,63.46,317759.0,63.133,63.5417,63.0632,63.2526,317759.0
2024-04-19 12:00:00,63.47,63.61,62.83,63.05,603920.0,63.2626,63.4021,62.6247,62.844,603920.0
2024-04-19 12:30:00,63.08,63.32,62.82,63.15,504426.0,62.8739,63.1131,62.6147,62.9436,504426.0
2024-04-19 13:00:00,63.14,63.36,62.75,62.77,349141.0,62.9337,63.1529,62.5449,62.5649,349141.0
2024-04-19 13:30:00,62.78,63.4,62.75,62.96,525473.0,62.5748,63.1928,62.5449,62.7543,525473.0
2024-04-19 14:00:00,62.96,62.99,62.42,62.42,409792.0,62.7543,62.7842,62.216,62.216,409792.0
2024-04-19 14:30:00,62.42,62.62,62.0,62.21,569385.0,62.216,62.4154,61.7974,62.0067,569385.0
2024-04-19 15:00:00,62.2,62.91,61.94,62.77,747138.0,61.9967,62.7044,61.7376,62.5649,747138.0
2024-04-19 15:30:00,62.76,62.8,62.09,62.1,2015961.0,62.5549,62.5948,61.8871,61.8971,2015961.0
2024-04-22 09:30:00,62.78,63.09,62.18,62.41,1017400.0,62.5748,62.8838,61.9768,62.2061,1017400.0
2024-04-22 10:00:00,62.41,62.67,61.84,61.89,550716.0,62.2061,62.4652,61.6379,61.6877,550716.0
2024-04-22 10:30:00,61.9,62.61,61.87,62.33,521690.0,61.6977,62.4054,61.6678,62.1263,521690.0
2024-04-22 11:00:00,62.32,62.43,61.72,62.04,699773.0,62.1163,62.226,61.5183,61.8373,699773.0
2024-04-22 11:30:00,62.03,62.31,62.0,62.3,335068.0,61.8273,62.1064,61.7974,62.0964,335068.0
2024-04-22 12:00:00,62.31,62.74,62.26,62.49,322911.0,62.1064,62.535,62.0565,62.2858,322911.0
2024-04-22 12:30:00,62.51,62.51,62.23,62.46,223554.0,62.3057,62.3057,62.0266,62.2559,223554.0
2024-04-22 13:00:00,62.46,62.86,62.3,62.85,350437.0,62.2559,62.6546,62.0964,62.6446,350437.0
2024-04-22 13:30:00,62.85,63.24,62.76,63.15,219119.0,62.6446,63.0333,62.5549,62.9436,219119.0
2024-04-22 14:00:00,63.15,63.33,62.99,63.23,263330.0,62.9436,63.123,62.7842,63.0234,263330.0
2024-04-22 14:30:00,63.23,63.36,63.07,63.24,161215.0,63.0234,63.1529,62.8639,63.0333,161215.0
2024-04-22 15:00:00,63.24,63.34,63.04,63.28,213550.0,63.0333,63.133,62.834,63.0732,213550.0
2024-04-22 15:30:00,63.27,63.28,62.6,62.87,958873.0,63.0632,63.0732,62.3954,62.6645,958873.0
2024-04-23 09:30:00,63.6,63.86,62.95,63.86,462960.0,63.3922,63.6513,62.7443,63.6513,462960.0
2024-04-23 10:00:00,63.86,64.66,63.71,64.56,396032.0,63.6513,64.4487,63.5018,64.349,396032.0
2024-04-23 10:30:00,64.57,64.67,64.19,64.41,378033.0,64.359,64.4587,63.9802,64.1995,378033.0
2024-04-23 11:00:00,64.43,64.48,64.11,64.17,182259.0,64.2194,64.2693,63.9005,63.9603,182259.0
2024-04-23 11:30:00,64.15,64.21,63.99,64.04,252112.0,63.9404,64.0002,63.7809,63.8307,252112.0
2024-04-23 12:00:00,64.04,64.31,64.03,64.24,140679.0,63.8307,64.0998,63.8208,64.0301,140679.0
2024-04-23 12:30:00,64.25,64.27,63.84,64.02,150653.0,64.04,64.06,63.6314,63.8108,150653.0
2024-04-23 13:00:00,64.02,64.13,63.89,63.92,198529.0,63.8108,63.9204,63.6812,63.7111,198529.0
2024-04-23 13:30:00,63.92,64.24,63.87,64.15,178311.0,63.7111,64.0301,63.6613,63.9404,178311.0
2024-04-23 14:00:00,64.14,64.21,63.97,64.18,255268.0,63.9304,64.0002,63.761,63.9703,255268.0
2024-04-23 14:30:00,64.19,64.23,63.88,63.98,258621.0,63.9802,64.0201,63.6712,63.7709,258621.0
2024-04-23 15:00:00,63.98,63.98,63.7,63.76,293712.0,63.7709,63.7709,63.4918,63.5516,293712.0
2024-04-23 15:30:00,63.76,63.93,63.48,63.85,1196276.0,63.5516,63.7211,63.2726,63.6413,1196276.0
2024-04-24 09:30:00,64.77,65.66,64.75,65.14,736534.0,64.5583,65.4454,64.5384,64.9271,736534.0
2024-04-24 10:00:00,65.16,65.3,64.83,65.21,434493.0,64.9471,65.0866,64.6181,64.9969,434493.0
2024-04-24 10:30:00,65.21,65.28,64.64,64.71,423727.0,64.9969,65.0667,64.4288,64.4985,423727.0
2024-04-24 11:00:00,64.73,64.76,63.94,64.14,210728.0,64.5185,64.5484,63.7311,63.9304,210728.0
2024-04-24 11:30:00,64.14,64.36,63.78,63.78,186104.0,63.9304,64.1497,63.5716,63.5716,186104.0
2024-04-24 12:00:00,63.78,63.99,63.76,63.85,157471.0,63.5716,63.7809,63.5516,63.6413,157471.0
2024-04-24 12:30:00,63.84,64.02,63.58,64.0,224516.0,63.6314,63.8108,63.3722,63.7909,224516.0
2024-04-24 13:00:00,64.0,64.3,63.89,64.23,146983.0,63.7909,64.0899,63.6812,64.0201,146983.0
2024-04-24 13:30:00,64.24,64.56,64.17,64.39,134307.0,64.0301,64.349,63.9603,64.1796,134307.0
2024-04-24 14:00:00,64.4,64.43,64.09,64.15,133941.0,64.1895,64.2194,63.8806,63.9404,133941.0
2024-04-24 14:30:00,64.17,64.33,64.01,64.09,212920.0,63.9603,64.1198,63.8008,63.8806,212920.0
2024-04-24 15:00:00,64.09,64.64,64.07,64.54,177179.0,63.8806,64.4288,63.8606,64.3291,177179.0
2024-04-24 15:30:00,64.54,64.9,64.43,64.86,972048.0,64.3291,64.6879,64.2194,64.648,972048.0
2024-04-25 09:30:00,65.54,66.63,65.48,66.47,1013233.0,65.3258,66.4123,65.266,66.2528,1013233.0
2024-04-25 10:00:00,66.48,67.55,66.26,67.36,942326.0,66.2628,67.3293,66.0435,67.1399,942326.0
2024-04-25 10:30:00,67.36,67.47,66.28,66.44,812698.0,67.1399,67.2495,66.0634,66.2229,812698.0
2024-04-25 11:00:00,66.43,66.74,66.08,66.37,289587.0,66.2129,66.5219,65.8641,66.1531,289587.0
2024-04-25 11:30:00,66.37,66.39,66.0,66.27,245933.0,66.1531,66.173,65.7843,66.0534,245933.0
2024-04-25 12:00:00,66.23,66.53,66.15,66.39,183714.0,66.0136,66.3126,65.9338,66.173,183714.0
2024-04-25 12:30:00,66.39,66.57,66.22,66.53,167864.0,66.173,66.3525,66.0036,66.3126,167864.0
2024-04-25 13:00:00,66.53,66.84,66.47,66.84,243584.0,66.3126,66.6216,66.2528,66.6216,243584.0
2024-04-25 13:30:00,66.83,67.52,66.8,67.45,271960.0,66.6116,67.2994,66.5817,67.2296,271960.0
2024-04-25 14:00:00,67.46,67.56,67.2,67.2,482852.0,67.2395,67.3392,66.9804,66.9804,482852.0
2024-04-25 14:30:00,67.19,67.46,67.12,67.43,344619.0,66.9704,67.2395,66.9007,67.2096,344619.0
2024-04-25 15:00:00,67.42,68.03,67.41,67.98,487736.0,67.1997,67.8077,67.1897,67.7578,487736.0
2024-04-25 15:30:00,67.97,67.98,67.2,67.53,1105431.0,67.7479,67.7578,66.9804,67.3093,1105431.0
2024-04-26 09:30:00,68.57,68.77,67.8,68.54,1065827.0,68.3459,68.5453,67.5784,68.316,1065827.0
2024-04-26 10:00:00,68.55,69.52,68.47,68.79,712516.0,68.326,69.2928,68.2462,68.5652,712516.0
2024-04-26 10:30:00,68.8,69.0,68.56,68.74,367730.0,68.5752,68.7745,68.336,68.5154,367730.0
2024-04-26 11:00:00,68.75,69.03,68.6,68.81,548222.0,68.5253,68.8044,68.3758,68.5851,548222.0
2024-04-26 11:30:00,68.82,69.2,68.73,69.12,273054.0,68.5951,68.9739,68.5054,68.8941,273054.0
2024-04-26 12:00:00,69.12,69.17,68.92,69.1,204626.0,68.8941,68.944,68.6948,68.8742,204626.0
2024-04-26 12:30:00,69.09,69.33,69.04,69.28,160203.0,68.8642,69.1034,68.8144,69.0536,160203.0
2024-04-26 13:00:00,69.3,69.72,69.24,69.7,283655.0,69.0735,69.4922,69.0137,69.4722,283655.0
2024-04-26 13:30:00,69.71,69.71,69.28,69.45,393353.0,69.4822,69.4822,69.0536,69.223,393353.0
2024-04-26 14:00:00,69.46,69.59,69.29,69.56,211976.0,69.233,69.3626,69.0636,69.3327,211976.0
2024-04-26 14:30:00,69.55,69.59,69.34,69.55,169161.0,69.3227,69.3626,69.1134,69.3227,169161.0
2024-04-26 15:00:00,69.54,69.74,69.43,69.59,324457.0,69.3128,69.5121,69.2031,69.3626,324457.0
2024-04-26 15:30:00,69.6,69.66,69.32,69.63,1400725.0,69.3726,69.4324,69.0935,69.4025,1400725.0
2024-04-29 09:30:00,69.56,69.95,68.18,68.81,671731.0,69.3327,69.7214,67.9572,68.5851,671731.0
2024-04-29 10:00:00,68.81,69.51,68.7,69.49,501325.0,68.5851,69.2828,68.4755,69.2629,501325.0
2024-04-29 10:30:00,69.49,70.09,69.45,69.51,620987.0,69.2629,69.861,69.223,69.2828,620987.0
2024-04-29 11:00:00,69.51,69.7,69.36,69.49,268280.0,69.2828,69.4722,69.1333,69.2629,268280.0
2024-04-29 11:30:00,69.5,69.51,69.14,69.18,183487.0,69.2729,69.2828,68.9141,68.9539,183487.0
2024-04-29 12:00:00,69.18,69.3,69.11,69.16,247546.0,68.9539,69.0735,68.8842,68.934,247546.0
2024-04-29 12:30:00,69.16,69.22,68.91,68.94,189383.0,68.934,68.9938,68.6848,68.7147,189383.0
2024-04-29 13:00:00,68.93,69.34,68.88,69.34,219569.0,68.7047,69.1134,68.6549,69.1134,219569.0
2024-04-29 13:30:00,69.35,69.45,69.17,69.29,300814.0,69.1234,69.223,68.944,69.0636,300814.0
2024-04-29 14:00:00,69.29,69.56,69.15,69.55,179284.0,69.0636,69.3327,68.924,69.3227,179284.0
2024-04-29 14:30:00,69.55,69.55,69.2,69.3,227495.0,69.3227,69.3227,68.9739,69.0735,227495.0
2024-04-29 15:00:00,69.3,69.31,68.69,68.81,332300.0,69.0735,69.0835,68.4655,68.5851,332300.0
2024-04-29 15:30:00,68.81,69.05,68.64,68.74,1372787.0,68.5851,68.8244,68.4157,68.5154,1372787.0
2024-04-30 09:30:00,67.57,68.41,67.44,68.2,588352.0,67.3492,68.1864,67.2196,67.9771,588352.0
2024-04-30 10:00:00,68.17,68.52,67.87,67.97,410579.0,67.9472,68.2961,67.6482,67.7479,410579.0
2024-04-30 10:30:00,67.96,68.15,67.57,67.74,508311.0,67.7379,67.9273,67.3492,67.5186,508311.0
2024-04-30 11:00:00,67.75,67.83,67.26,67.5,376062.0,67.5286,67.6083,67.0402,67.2794,376062.0
2024-04-30 11:30:00,67.5,67.51,67.04,67.3,289817.0,67.2794,67.2894,66.8209,67.0801,289817.0
2024-04-30 12:00:00,67.29,67.47,67.16,67.38,196093.0,67.0701,67.2495,66.9405,67.1598,196093.0
2024-04-30 12:30:00,67.37,67.37,66.92,67.01,211030.0,67.1498,67.1498,66.7013,66.791,211030.0
2024-04-30 13:00:00,66.99,67.09,66.8,66.92,214484.0,66.7711,66.8708,66.5817,66.7013,214484.0
2024-04-30 13:30:00,66.91,67.13,66.88,67.09,188041.0,66.6913,66.9106,66.6614,66.8708,188041.0
2024-04-30 14:00:00,67.09,67.22,66.88,66.91,151224.0,66.8708,67.0003,66.6614,66.6913,151224.0
2024-04-30 14:30:00,66.91,67.22,66.83,66.89,203685.0,66.6913,67.0003,66.6116,66.6714,203685.0
2024-04-30 15:00:00,66.87,66.98,66.61,66.82,368618.0,66.6515,66.7611,66.3923,66.6016,368618.0
2024-04-30 15:30:00,66.82,66.83,65.76,65.84,2105717.0,66.6016,66.6116,65.5451,65.6248,2105717.0
2024-05-01 09:30:00,64.49,65.39,64.39,64.66,771116.0,64.2793,65.1763,64.1796,64.4487,771116.0
2024-05-01 10:00:00,64.69,64.77,64.01,64.07,495841.0,64.4786,64.5583,63.8008,63.8606,495841.0
2024-05-01 10:30:00,64.08,64.57,64.03,64.4,375024.0,63.8706,64.359,63.8208,64.1895,375024.0
2024-05-01 11:00:00,64.43,64.44,63.48,63.77,404778.0,64.2194,64.2294,63.2726,63.5616,404778.0
2024-05-01 11:30:00,63.74,63.98,63.54,63.54,258547.0,63.5317,63.7709,63.3324,63.3324,258547.0
2024-05-01 12:00:00,63.53,64.1,63.34,64.1,291698.0,63.3224,63.8905,63.133,63.8905,291698.0
2024-05-01 12:30:00,64.08,64.13,63.66,63.84,228906.0,63.8706,63.9204,63.452,63.6314,228906.0
2024-05-01 13:00:00,63.85,64.12,63.81,64.07,196774.0,63.6413,63.9105,63.6015,63.8606,196774.0
2024-05-01 13:30:00,64.07,64.52,63.99,64.38,221708.0,63.8606,64.3092,63.7809,64.1696,221708.0
2024-05-01 14:00:00,64.37,65.03,64.25,64.99,404462.0,64.1596,64.8175,64.04,64.7776,404462.0
2024-05-01 14:30:00,64.94,66.55,64.21,66.55,608251.0,64.7278,66.3325,64.0002,66.3325,608251.0
2024-05-01 15:00:00,66.56,66.84,65.58,65.64,393135.0,66.3425,66.6216,65.3657,65.4255,393135.0
2024-05-01 15:30:00,65.65,65.65,63.8,63.81,1848360.0,65.4355,65.4355,63.5915,63.6015,1848360.0
2024-05-02 09:30:00,65.12,65.89,65.08,65.2,791533.0,64.9072,65.6747,64.8673,64.9869,791533.0
2024-05-02 10:00:00,65.2,65.74,64.85,65.64,613595.0,64.9869,65.5252,64.6381,65.4255,613595.0
2024-05-02 10:30:00,65.65,65.72,65.1,65.66,316516.0,65.4355,65.5052,64.8873,65.4454,316516.0
2024-05-02 11:00:00,65.64,65.93,65.56,65.6,252922.0,65.4255,65.7145,65.3458,65.3856,252922.0
2024-05-02 11:30:00,65.62,66.13,65.61,66.03,301215.0,65.4056,65.9139,65.3956,65.8142,301215.0
2024-05-02 12:00:00,66.02,66.04,65.61,65.78,182649.0,65.8043,65.8242,65.3956,65.565,182649.0
2024-05-02 12:30:00,65.77,65.77,65.39,65.56,152752.0,65.5551,65.5551,65.1763,65.3458,152752.0
2024-05-02 13:00:00,65.58,65.99,65.54,65.98,233363.0,65.3657,65.7744,65.3258,65.7644,233363.0
2024-05-02 13:30:00,65.99,66.06,65.86,65.97,266095.0,65.7744,65.8441,65.6448,65.7544,266095.0
2024-05-02 14:00:00,65.97,66.54,65.92,66.52,260840.0,65.7544,66.3226,65.7046,66.3026,260840.0
2024-05-02 14:30:00,66.55,66.89,66.46,66.84,408516.0,66.3325,66.6714,66.2428,66.6216,408516.0
2024-05-02 15:00:00,66.85,67.09,66.64,66.96,510987.0,66.6315,66.8708,66.4222,66.7412,510987.0
2024-05-02 15:30:00,66.95,67.0,66.46,66.67,1780474.0,66.7312,66.7811,66.2428,66.4521,1780474.0
2024-05-03 09:30:00,69.02,69.38,68.12,69.04,1018861.0,68.7944,69.1533,67.8974,68.8144,1018861.0
2024-05-03 10:00:00,69.05,69.36,67.99,68.16,626325.0,68.8244,69.1333,67.7678,67.9373,626325.0
2024-05-03 10:30:00,68.18,68.49,67.91,67.95,277325.0,67.9572,68.2662,67.6881,67.7279,277325.0
2024-05-03 11:00:00,67.96,68.02,67.58,67.97,173090.0,67.7379,67.7977,67.3592,67.7479,173090.0
2024-05-03 11:30:00,67.99,68.53,67.98,68.4,247981.0,67.7678,68.3061,67.7578,68.1765,247981.0
2024-05-03 12:00:00,68.44,68.49,68.2,68.25,269681.0,68.2163,68.2662,67.9771,68.027,269681.0
2024-05-03 12:30:00,68.23,68.33,67.96,68.1,203501.0,68.007,68.1067,67.7379,67.8775,203501.0
2024-05-03 13:00:00,68.1,68.18,67.97,67.97,112716.0,67.8775,67.9572,67.7479,67.7479,112716.0
2024-05-03 13:30:00,67.97,68.08,67.81,67.99,102541.0,67.7479,67.8575,67.5884,67.7678,102541.0
2024-05-03 14:00:00,67.99,68.33,67.98,68.27,150469.0,67.7678,68.1067,67.7578,68.0469,150469.0
2024-05-03 14:30:00,68.26,68.28,68.04,68.11,166246.0,68.0369,68.0569,67.8177,67.8874,166246.0
2024-05-03 15:00:00,68.11,68.33,68.02,68.29,245072.0,67.8874,68.1067,67.7977,68.0668,245072.0
2024-05-03 15:30:00,68.29,68.57,68.16,68.53,989598.0,68.0668,68.3459,67.9373,68.3061,989598.0
2024-05-06 09:30:00,69.29,69.77,68.49,69.76,460505.0,69.0636,69.542,68.2662,69.532,460505.0
2024-05-06 10:00:00,69.77,69.97,69.53,69.63,282042.0,69.542,69.7413,69.3028,69.4025,282042.0
2024-05-06 10:30:00,69.66,69.67,69.19,69.24,200288.0,69.4324,69.4423,68.9639,69.0137,200288.0
2024-05-06 11:00:00,69.25,69.34,68.95,69.07,227299.0,69.0237,69.1134,68.7247,68.8443,227299.0
2024-05-06 11:30:00,69.08,69.59,69.01,69.48,177724.0,68.8543,69.3626,68.7845,69.2529,177724.0
2024-05-06 12:00:00,69.48,69.49,68.94,69.09,119980.0,69.2529,69.2629,68.7147,68.8642,119980.0
2024-05-06 12:30:00,69.08,69.18,68.87,68.99,113316.0,68.8543,68.9539,68.6449,68.7645,113316.0
2024-05-06 13:00:00,69.02,69.22,68.9,69.19,137563.0,68.7944,68.9938,68.6748,68.9639,137563.0
2024-05-06 13:30:00,69.18,69.47,69.03,69.42,162061.0,68.9539,69.243,68.8044,69.1931,162061.0
2024-05-06 14:00:00,69.42,69.66,69.37,69.62,132688.0,69.1931,69.4324,69.1433,69.3925,132688.0
2024-05-06 14:30:00,69.62,69.62,69.4,69.43,151982.0,69.3925,69.3925,69.1732,69.2031,151982.0
2024-05-06 15:00:00,69.43,69.58,69.27,69.41,219525.0,69.2031,69.3526,69.0436,69.1832,219525.0
2024-05-06 15:30:00,69.4,69.87,69.22,69.85,954560.0,69.1732,69.6417,68.9938,69.6217,954560.0
2024-05-07 09:30:00,69.63,69.97,69.25,69.34,346257.0,69.4025,69.7413,69.0237,69.1134,346257.0
2024-05-07 10:00:00,69.34,69.58,69.18,69.31,238813.0,69.1134,69.3526,68.9539,69.0835,238813.0
2024-05-07 10:30:00,69.27,69.9,69.26,69.84,151943.0,69.0436,69.6716,69.0337,69.6118,151943.0
2024-05-07 11:00:00,69.85,69.91,69.61,69.66,142347.0,69.6217,69.6815,69.3825,69.4324,142347.0
2024-05-07 11:30:00,69.65,69.9,69.62,69.84,109788.0,69.4224,69.6716,69.3925,69.6118,109788.0
2024-05-07 12:00:00,69.84,69.97,69.75,69.8,84403.0,69.6118,69.7413,69.5221,69.5719,84403.0
2024-05-07 12:30:00,69.8,69.86,69.56,69.66,169868.0,69.5719,69.6317,69.3327,69.4324,169868.0
2024-05-07 13:00:00,69.66,69.78,69.62,69.72,62301.0,69.4324,69.552,69.3925,69.4922,62301.0
2024-05-07 13:30:00,69.72,69.78,69.06,69.14,162487.0,69.4922,69.552,68.8343,68.9141,162487.0
2024-05-07 14:00:00,69.15,69.35,69.05,69.14,114599.0,68.924,69.1234,68.8244,68.9141,114599.0
2024-05-07 14:30:00,69.14,69.24,68.95,69.19,216457.0,68.9141,69.0137,68.7247,68.9639,216457.0
2024-05-07 15:00:00,69.19,69.55,69.15,69.27,229830.0,68.9639,69.3227,68.924,69.0436,229830.0
2024-05-07 15:30:00,69.28,69.32,68.64,68.66,801935.0,69.0536,69.0935,68.4157,68.4356,801935.0
2024-05-08 09:30:00,67.82,68.52,67.74,68.49,758119.0,67.5984,68.2961,67.5186,68.2662,758119.0
2024-05-08 10:00:00,68.51,68.72,68.09,68.29,305079.0,68.2861,68.4954,67.8675,68.0668,305079.0
2024-05-08 10:30:00,68.26,68.49,68.17,68.19,133791.0,68.0369,68.2662,67.9472,67.9672,133791.0
2024-05-08 11:00:00,68.17,68.32,67.54,67.67,343539.0,67.9472,68.0967,67.3193,67.4489,343539.0
2024-05-08 11:30:00,67.68,67.84,67.58,67.69,176664.0,67.4588,67.6183,67.3592,67.4688,176664.0
2024-05-08 12:00:00,67.68,67.97,67.64,67.88,146613.0,67.4588,67.7479,67.419,67.6582,146613.0
2024-05-08 12:30:00,67.88,67.97,67.72,67.9,92845.0,67.6582,67.7479,67.4987,67.6781,92845.0
2024-05-08 13:00:00,67.9,67.94,67.63,67.65,158741.0,67.6781,67.718,67.409,67.4289,158741.0
2024-05-08 13:30:00,67.64,67.83,67.61,67.78,143598.0,67.419,67.6083,67.3891,67.5585,143598.0
2024-05-08 14:00:00,67.78,67.82,67.58,67.67,106232.0,67.5585,67.5984,67.3592,67.4489,106232.0
2024-05-08 14:30:00,67.66,67.95,67.6,67.8,160022.0,67.4389,67.7279,67.3791,67.5784,160022.0
2024-05-08 15:00:00,67.8,68.03,67.67,68.03,186003.0,67.5784,67.8077,67.4489,67.8077,186003.0
2024-05-08 15:30:00,68.03,68.19,67.96,68.12,575003.0,67.8077,67.9672,67.7379,67.8974,575003.0
2024-05-09 09:30:00,67.86,68.27,67.74,68.27,317684.0,67.6382,68.0469,67.5186,68.0469,317684.0
2024-05-09 10:00:00,68.26,68.72,68.13,68.16,276934.0,68.0369,68.4954,67.9074,67.9373,276934.0
2024-05-09 10:30:00,68.19,68.78,68.18,68.68,220000.0,67.9672,68.5552,67.9572,68.4556,220000.0
2024-05-09 11:00:00,68.69,68.92,68.45,68.57,202210.0,68.4655,68.6948,68.2263,68.3459,202210.0
2024-05-09 11:30:00,68.58,68.63,68.1,68.16,224483.0,68.3559,68.4057,67.8775,67.9373,224483.0
2024-05-09 12:00:00,68.16,68.47,68.13,68.29,153434.0,67.9373,68.2462,67.9074,68.0668,153434.0
2024-05-09 12:30:00,68.29,68.35,68.14,68.18,274431.0,68.0668,68.1266,67.9173,67.9572,274431.0
2024-05-09 13:00:00,68.18,68.36,67.83,68.03,219086.0,67.9572,68.1366,67.6083,67.8077,219086.0
2024-05-09 13:30:00,68.03,68.04,67.75,67.77,436025.0,67.8077,67.8177,67.5286,67.5485,436025.0
2024-05-09 14:00:00,67.76,67.79,67.58,67.79,162031.0,67.5386,67.5685,67.3592,67.5685,162031.0
2024-05-09 14:30:00,67.79,68.05,67.75,68.03,141776.0,67.5685,67.8276,67.5286,67.8077,141776.0
2024-05-09 15:00:00,68.0,68.04,67.64,67.66,213874.0,67.7778,67.8177,67.419,67.4389,213874.0
2024-05-09 15:30:00,67.65,67.83,67.51,67.63,947295.0,67.4289,67.6083,67.2894,67.409,947295.0
2024-05-10 09:30:00,68.12,69.4,68.0,69.01,727833.0,67.8974,69.1732,67.7778,68.7845,727833.0
2024-05-10 10:00:00,68.99,69.01,68.07,68.09,260038.0,68.7645,68.7845,67.8476,67.8675,260038.0
2024-05-10 10:30:00,68.09,68.32,67.88,68.08,191249.0,67.8675,68.0967,67.6582,67.8575,191249.0
2024-05-10 11:00:00,68.11,68.32,67.99,68.16,118935.0,67.8874,68.0967,67.7678,67.9373,118935.0
2024-05-10 11:30:00,68.15,68.33,67.91,68.32,148271.0,67.9273,68.1067,67.6881,68.0967,148271.0
2024-05-10 12:00:00,68.31,68.31,68.03,68.13,81578.0,68.0868,68.0868,67.8077,67.9074,81578.0
2024-05-10 12:30:00,68.12,68.34,67.98,68.32,81888.0,67.8974,68.1167,67.7578,68.0967,81888.0
2024-05-10 13:00:00,68.31,68.33,68.11,68.12,97224.0,68.0868,68.1067,67.8874,67.8974,97224.0
2024-05-10 13:30:00,68.12,68.25,68.01,68.12,102058.0,67.8974,68.027,67.7878,67.8974,102058.0
2024-05-10 14:00:00,68.13,68.26,68.08,68.23,151218.0,67.9074,68.0369,67.8575,68.007,151218.0
2024-05-10 14:30:00,68.22,68.28,68.08,68.12,113359.0,67.9971,68.0569,67.8575,67.8974,113359.0
2024-05-10 15:00:00,68.1,68.1,67.87,67.88,211171.0,67.8775,67.8775,67.6482,67.6582,211171.0
2024-05-10 15:30:00,67.89,68.59,67.85,68.46,900354.0,67.6681,68.3659,67.6283,68.2363,900354.0
2024-05-13 09:30:00,69.0,70.36,68.85,70.34,713629.0,68.7745,70.1301,68.625,70.1101,713629.0
2024-05-13 10:00:00,70.32,70.53,69.68,69.76,731562.0,70.0902,70.2995,69.4523,69.532,731562.0
2024-05-13 10:30:00,69.75,69.8,69.43,69.64,239134.0,69.5221,69.5719,69.2031,69.4124,239134.0
2024-05-13 11:00:00,69.64,69.85,69.34,69.38,193325.0,69.4124,69.6217,69.1134,69.1533,193325.0
2024-05-13 11:30:00,69.33,69.58,69.2,69.53,137301.0,69.1034,69.3526,68.9739,69.3028,137301.0
2024-05-13 12:00:00,69.53,69.64,69.47,69.53,151428.0,69.3028,69.4124,69.243,69.3028,151428.0
2024-05-13 12:30:00,69.52,69.64,69.46,69.52,114587.0,69.2928,69.4124,69.233,69.2928,114587.0
2024-05-13 13:00:00,69.49,69.49,68.9,69.25,177131.0,69.2629,69.2629,68.6748,69.0237,177131.0
2024-05-13 13:30:00,69.25,69.26,69.07,69.23,87815.0,69.0237,69.0337,68.8443,69.0038,87815.0
2024-05-13 14:00:00,69.23,69.25,69.11,69.17,79906.0,69.0038,69.0237,68.8842,68.944,79906.0
2024-05-13 14:30:00,69.16,69.25,69.0,69.03,165715.0,68.934,69.0237,68.7745,68.8044,165715.0
2024-05-13 15:00:00,69.03,69.21,68.94,69.05,165539.0,68.8044,68.9838,68.7147,68.8244,165539.0
2024-05-13 15:30:00,69.04,69.17,68.9,69.02,481003.0,68.8144,68.944,68.6748,68.7944,481003.0
2024-05-14 09:30:00,68.45,68.49,66.97,67.75,1334128.0,68.2263,68.2662,66.7511,67.5286,1334128.0
2024-05-14 10:00:00,67.73,69.0,67.52,68.91,838806.0,67.5087,68.7745,67.2994,68.6848,838806.0
2024-05-14 10:30:00,68.92,68.93,67.53,67.6,485881.0,68.6948,68.7047,67.3093,67.3791,485881.0
2024-05-14 11:00:00,67.61,67.72,67.44,67.66,420401.0,67.3891,67.4987,67.2196,67.4389,420401.0
2024-05-14 11:30:00,67.66,67.72,67.15,67.18,405726.0,67.4389,67.4987,66.9306,66.9605,405726.0
2024-05-14 12:00:00,67.18,67.81,67.09,67.79,273765.0,66.9605,67.5884,66.8708,67.5685,273765.0
2024-05-14 12:30:00,67.79,68.15,67.7,68.14,245917.0,67.5685,67.9273,67.4788,67.9173,245917.0
2024-05-14 13:00:00,68.16,68.18,67.88,67.99,155414.0,67.9373,67.9572,67.6582,67.7678,155414.0
2024-05-14 13:30:00,67.99,68.21,67.84,67.89,185294.0,67.7678,67.9871,67.6183,67.6681,185294.0
2024-05-14 14:00:00,67.89,68.21,67.8,67.95,257027.0,67.6681,67.9871,67.5784,67.7279,257027.0
2024-05-14 14:30:00,67.94,68.0,67.76,67.9,210090.0,67.718,67.7778,67.5386,67.6781,210090.0
2024-05-14 15:00:00,67.9,67.94,67.76,67.85,399811.0,67.6781,67.718,67.5386,67.6283,399811.0
2024-05-14 15:30:00,67.84,68.05,67.73,68.03,1076510.0,67.6183,67.8276,67.5087,67.8077,1076510.0
2024-05-15 09:30:00,68.95,68.96,68.19,68.56,327900.0,68.7247,68.7346,67.9672,68.336,327900.0
2024-05-15 10:00:00,68.58,68.82,68.2,68.37,340735.0,68.3559,68.5951,67.9771,68.1466,340735.0
2024-05-15 10:30:00,68.39,68.76,68.25,68.7,443714.0,68.1665,68.5353,68.027,68.4755,443714.0
2024-05-15 11:00:00,68.72,68.77,68.42,68.53,349468.0,68.4954,68.5453,68.1964,68.3061,349468.0
2024-05-15 11:30:00,68.51,68.65,68.29,68.31,173582.0,68.2861,68.4257,68.0668,68.0868,173582.0
2024-05-15 12:00:00,68.31,68.74,68.18,68.71,231942.0,68.0868,68.5154,67.9572,68.4855,231942.0
2024-05-15 12:30:00,68.71,69.0,68.64,68.96,322755.0,68.4855,68.7745,68.4157,68.7346,322755.0
2024-05-15 13:00:00,68.96,69.12,68.76,68.95,430005.0,68.7346,68.8941,68.5353,68.7247,430005.0
2024-05-15 13:30:00,68.96,69.4,68.94,69.38,304341.0,68.7346,69.1732,68.7147,69.1533,304341.0
2024-05-15 14:00:00,69.38,69.73,69.33,69.58,276919.0,69.1533,69.5021,69.1034,69.3526,276919.0
2024-05-15 14:30:00,69.6,69.77,69.47,69.67,325072.0,69.3726,69.542,69.243,69.4423,325072.0
2024-05-15 15:00:00,69.67,69.77,69.59,69.76,425088.0,69.4423,69.542,69.3626,69.532,425088.0
2024-05-15 15:30:00,69.76,70.18,69.48,70.16,1552469.0,69.532,69.9507,69.2529,69.9307,1552469.0
2024-05-16 09:30:00,70.79,72.34,70.77,72.29,976725.0,70.5587,72.1036,70.5387,72.0538,976725.0
2024-05-16 10:00:00,72.28,72.87,72.08,72.27,884025.0,72.0438,72.6319,71.8444,72.0338,884025.0
2024-05-16 10:30:00,72.26,72.92,72.23,72.91,457594.0,72.0239,72.6817,71.994,72.6717,457594.0
2024-05-16 11:00:00,72.93,73.41,72.86,73.39,979020.0,72.6917,73.1701,72.6219,73.1502,979020.0
2024-05-16 11:30:00,73.39,74.18,73.18,74.0,1088180.0,73.1502,73.9376,72.9409,73.7582,1088180.0
2024-05-16 12:00:00,74.04,74.09,73.12,73.31,696698.0,73.798,73.8479,72.8811,73.0704,696698.0
2024-05-16 12:30:00,73.32,73.56,73.07,73.43,446301.0,73.0804,73.3196,72.8312,73.19,446301.0
2024-05-16 13:00:00,73.44,74.14,73.23,74.13,772763.0,73.2,73.8977,72.9907,73.8878,772763.0
2024-05-16 13:30:00,74.12,74.55,73.87,74.21,1103853.0,73.8778,74.3064,73.6286,73.9675,1103853.0
2024-05-16 14:00:00,74.21,74.38,73.55,73.71,823869.0,73.9675,74.1369,73.3096,73.4691,823869.0
2024-05-16 14:30:00,73.72,74.05,73.68,74.02,435848.0,73.4791,73.808,73.4392,73.7781,435848.0
2024-05-16 15:00:00,74.02,74.07,73.42,73.67,643941.0,73.7781,73.8279,73.1801,73.4293,643941.0
2024-05-16 15:30:00,73.65,73.66,73.03,73.08,1857130.0,73.4093,73.4193,72.7913,72.8412,1857130.0
2024-05-17 09:30:00,73.67,74.02,73.16,73.69,928482.0,73.4293,73.7781,72.9209,73.4492,928482.0
2024-05-17 10:00:00,73.65,73.77,72.92,73.42,352670.0,73.4093,73.5289,72.6817,73.1801,352670.0
2024-05-17 10:30:00,73.44,73.61,73.26,73.4,155646.0,73.2,73.3695,73.0206,73.1601,155646.0
2024-05-17 11:00:00,73.4,73.74,73.05,73.33,280424.0,73.1601,73.499,72.8113,73.0904,280424.0
2024-05-17 11:30:00,73.32,73.38,73.01,73.33,187231.0,73.0804,73.1402,72.7714,73.0904,187231.0
2024-05-17 12:00:00,73.33,73.38,73.14,73.31,157677.0,73.0904,73.1402,72.901,73.0704,157677.0
2024-05-17 12:30:00,73.3,73.3,72.85,73.0,190559.0,73.0605,73.0605,72.6119,72.7614,190559.0
2024-05-17 13:00:00,72.98,73.02,72.72,72.78,154888.0,72.7415,72.7814,72.4824,72.5422,154888.0
2024-05-17 13:30:00,72.78,72.83,72.44,72.48,218542.0,72.5422,72.592,72.2033,72.2431,218542.0
2024-05-17 14:00:00,72.48,72.5,72.03,72.2,388060.0,72.2431,72.2631,71.7946,71.9641,388060.0
2024-05-17 14:30:00,72.2,72.46,72.08,72.38,288462.0,71.9641,72.2232,71.8444,72.1435,288462.0
2024-05-17 15:00:00,72.39,72.45,72.21,72.25,256781.0,72.1534,72.2132,71.974,72.0139,256781.0
2024-05-17 15:30:00,72.24,72.32,71.89,71.92,1034572.0,72.0039,72.0837,71.6551,71.685,1034572.0
2024-05-20 09:30:00,72.34,73.75,71.68,73.69,791152.0,72.1036,73.509,71.4458,73.4492,791152.0
2024-05-20 10:00:00,73.68,73.7,73.22,73.45,507536.0,73.4392,73.4592,72.9807,73.21,507536.0
2024-05-20 10:30:00,73.46,74.4,73.3,73.99,491366.0,73.2199,74.1569,73.0605,73.7482,491366.0
2024-05-20 11:00:00,74.0,74.1,73.71,74.06,348585.0,73.7582,73.8578,73.4691,73.818,348585.0
2024-05-20 11:30:00,74.1,74.14,73.74,73.9,272294.0,73.8578,73.8977,73.499,73.6585,272294.0
2024-05-20 12:00:00,73.91,74.38,73.9,74.33,299229.0,73.6685,74.1369,73.6585,74.0871,299229.0
2024-05-20 12:30:00,74.31,74.76,74.27,74.75,248553.0,74.0672,74.5157,74.0273,74.5057,248553.0
2024-05-20 13:00:00,74.76,74.78,74.2,74.24,329360.0,74.5157,74.5356,73.9575,73.9974,329360.0
2024-05-20 13:30:00,74.24,74.28,73.99,74.1,221869.0,73.9974,74.0373,73.7482,73.8578,221869.0
2024-05-20 14:00:00,74.08,74.14,73.83,74.14,198305.0,73.8379,73.8977,73.5887,73.8977,198305.0
2024-05-20 14:30:00,74.13,74.15,73.87,73.89,235068.0,73.8878,73.9077,73.6286,73.6485,235068.0
2024-05-20 15:00:00,73.89,74.4,73.86,74.4,396961.0,73.6485,74.1569,73.6186,74.1569,396961.0
2024-05-20 15:30:00,74.41,74.56,74.04,74.48,1397395.0,74.1668,74.3163,73.798,74.2366,1397395.0
2024-05-21 09:30:00,72.71,73.76,72.59,72.63,910451.0,72.4724,73.519,72.3528,72.3927,910451.0
2024-05-21 10:00:00,72.7,73.42,72.42,73.27,547066.0,72.4624,73.1801,72.1833,73.0306,547066.0
2024-05-21 10:30:00,73.3,73.71,73.21,73.69,177311.0,73.0605,73.4691,72.9708,73.4492,177311.0
2024-05-21 11:00:00,73.69,73.94,73.63,73.81,289463.0,73.4492,73.6984,73.3894,73.5688,289463.0
2024-05-21 11:30:00,73.81,73.81,73.01,73.23,452143.0,73.5688,73.5688,72.7714,72.9907,452143.0
2024-05-21 12:00:00,73.23,73.44,73.19,73.2,336374.0,72.9907,73.2,72.9508,72.9608,336374.0
2024-05-21 12:30:00,73.2,73.28,73.05,73.13,191433.0,72.9608,73.0405,72.8113,72.891,191433.0
2024-05-21 13:00:00,73.13,73.42,73.07,73.39,244961.0,72.891,73.1801,72.8312,73.1502,244961.0
2024-05-21 13:30:00,73.38,73.41,73.19,73.28,142192.0,73.1402,73.1701,72.9508,73.0405,142192.0
2024-05-21 14:00:00,73.28,73.32,73.04,73.12,175104.0,73.0405,73.0804,72.8013,72.8811,175104.0
2024-05-21 14:30:00,73.12,73.57,73.12,73.57,167864.0,72.8811,73.3296,72.8811,73.3296,167864.0
2024-05-21 15:00:00,73.57,73.66,73.43,73.54,251735.0,73.3296,73.4193,73.19,73.2997,251735.0
2024-05-21 15:30:00,73.55,73.63,73.24,73.29,951705.0,73.3096,73.3894,73.0007,73.0505,951705.0
2024-05-22 09:30:00,73.87,74.16,73.52,73.68,417301.0,73.6286,73.9177,73.2797,73.4392,417301.0
2024-05-22 10:00:00,73.7,73.73,73.07,73.29,514190.0,73.4592,73.4891,72.8312,73.0505,514190.0
2024-05-22 10:30:00,73.29,73.64,73.28,73.49,276544.0,73.0505,73.3994,73.0405,73.2498,276544.0
2024-05-22 11:00:00,73.47,73.88,73.47,73.72,295260.0,73.2299,73.6386,73.2299,73.4791,295260.0
2024-05-22 11:30:00,73.7,73.91,73.51,73.89,175750.0,73.4592,73.6685,73.2698,73.6485,175750.0
2024-05-22 12:00:00,73.88,73.95,73.73,73.79,245153.0,73.6386,73.7083,73.4891,73.5489,245153.0
2024-05-22 12:30:00,73.78,73.83,73.55,73.61,231883.0,73.5389,73.5887,73.3096,73.3695,231883.0
2024-05-22 13:00:00,73.62,73.75,73.59,73.6,174407.0,73.3794,73.509,73.3495,73.3595,174407.0
2024-05-22 13:30:00,73.59,73.59,73.14,73.31,176676.0,73.3495,73.3495,72.901,73.0704,176676.0
2024-05-22 14:00:00,73.3,73.34,72.79,72.81,290246.0,73.0605,73.1003,72.5521,72.5721,290246.0
2024-05-22 14:30:00,72.81,73.05,72.79,73.01,249176.0,72.5721,72.8113,72.5521,72.7714,249176.0
2024-05-22 15:00:00,73.01,73.12,72.76,73.08,303953.0,72.7714,72.8811,72.5222,72.8412,303953.0
2024-05-22 15:30:00,73.09,73.77,73.01,73.72,1239249.0,72.8511,73.5289,72.7714,73.4791,1239249.0
2024-05-23 09:30:00,75.94,76.25,74.78,74.99,1676685.0,75.6918,76.0008,74.5356,74.7449,1676685.0
2024-05-23 10:00:00,74.99,75.5,74.83,75.22,973796.0,74.7449,75.2533,74.5855,74.9742,973796.0
2024-05-23 10:30:00,75.22,75.37,73.18,73.53,1119066.0,74.9742,75.1237,72.9409,73.2897,1119066.0
2024-05-23 11:00:00,73.56,75.19,73.48,75.07,693841.0,73.3196,74.9443,73.2399,74.8247,693841.0
2024-05-23 11:30:00,75.06,75.31,74.85,74.85,297134.0,74.8147,75.0639,74.6054,74.6054,297134.0
2024-05-23 12:00:00,74.87,75.06,74.59,75.03,256635.0,74.6253,74.8147,74.3462,74.7848,256635.0
2024-05-23 12:30:00,75.03,75.23,74.79,74.95,389189.0,74.7848,74.9842,74.5456,74.7051,389189.0
2024-05-23 13:00:00,74.95,75.04,74.64,74.92,364252.0,74.7051,74.7948,74.3961,74.6752,364252.0
2024-05-23 13:30:00,74.91,74.96,73.98,74.06,450512.0,74.6652,74.715,73.7382,73.818,450512.0
2024-05-23 14:00:00,74.06,74.12,73.62,73.94,607005.0,73.818,73.8778,73.3794,73.6984,607005.0
2024-05-23 14:30:00,73.93,74.38,73.76,74.12,661066.0,73.6884,74.1369,73.519,73.8778,661066.0
2024-05-23 15:00:00,74.14,74.56,74.04,74.45,476804.0,73.8977,74.3163,73.798,74.2067,476804.0
2024-05-23 15:30:00,74.46,75.19,74.44,74.95,1711040.0,74.2167,74.9443,74.1967,74.7051,1711040.0
2024-05-24 09:30:00,76.0,76.25,75.26,75.85,766936.0,75.7516,76.0008,75.0141,75.6021,766936.0
2024-05-24 10:00:00,75.88,76.99,75.88,76.88,657197.0,75.632,76.7384,75.632,76.6288,657197.0
2024-05-24 10:30:00,76.9,76.91,76.49,76.64,249090.0,76.6487,76.6587,76.24,76.3895,249090.0
2024-05-24 11:00:00,76.64,77.25,76.6,77.09,306897.0,76.3895,76.9976,76.3497,76.8381,306897.0
2024-05-24 11:30:00,77.07,77.97,77.07,77.76,492929.0,76.8181,77.7152,76.8181,77.5059,492929.0
2024-05-24 12:00:00,77.77,77.77,77.29,77.43,328613.0,77.5159,77.5159,77.0374,77.177,328613.0
2024-05-24 12:30:00,77.44,77.52,76.85,76.97,287751.0,77.1869,77.2667,76.5989,76.7185,287751.0
2024-05-24 13:00:00,76.97,77.03,76.57,76.9,267082.0,76.7185,76.7783,76.3198,76.6487,267082.0
2024-05-24 13:30:00,76.89,77.09,76.75,77.09,204800.0,76.6387,76.8381,76.4992,76.8381,204800.0
2024-05-24 14:00:00,77.08,77.19,76.92,76.96,157567.0,76.8281,76.9378,76.6686,76.7085,157567.0
2024-05-24 14:30:00,76.95,76.96,76.67,76.73,178012.0,76.6985,76.7085,76.4195,76.4793,178012.0
2024-05-24 15:00:00,76.71,76.72,76.44,76.5,243604.0,76.4593,76.4693,76.1902,76.25,243604.0
2024-05-24 15:30:00,76.46,76.75,76.3,76.72,1270775.0,76.2101,76.4992,76.0507,76.4693,1270775.0
2024-05-28 09:30:00,77.0,78.12,76.09,76.76,1093065.0,76.7484,77.8647,75.8413,76.5092,1093065.0
2024-05-28 10:00:00,76.72,77.45,76.43,77.34,436467.0,76.4693,77.1969,76.1802,77.0873,436467.0
2024-05-28 10:30:00,77.32,77.85,77.21,77.69,361446.0,77.0673,77.5956,76.9577,77.4361,361446.0
2024-05-28 11:00:00,77.69,77.95,77.36,77.86,336307.0,77.4361,77.6953,77.1072,77.6056,336307.0
2024-05-28 11:30:00,77.84,77.87,77.46,77.56,300702.0,77.5856,77.6155,77.2069,77.3065,300702.0
2024-05-28 12:00:00,77.56,77.76,77.4,77.65,286722.0,77.3065,77.5059,77.1471,77.3962,286722.0
2024-05-28 12:30:00,77.65,78.07,77.63,77.93,329068.0,77.3962,77.8149,77.3763,77.6753,329068.0
2024-05-28 13:00:00,77.94,78.2,77.81,77.99,347501.0,77.6853,77.9445,77.5557,77.7351,347501.0
2024-05-28 13:30:00,78.01,78.06,77.58,77.76,240788.0,77.7551,77.8049,77.3265,77.5059,240788.0
2024-05-28 14:00:00,77.75,78.07,77.56,77.56,418266.0,77.4959,77.8149,77.3065,77.3065,418266.0
2024-05-28 14:30:00,77.55,77.57,77.06,77.57,586787.0,77.2966,77.3165,76.8082,77.3165,586787.0
2024-05-28 15:00:00,77.56,77.88,77.52,77.72,552501.0,77.3065,77.6255,77.2667,77.466,552501.0
2024-05-28 15:30:00,77.74,78.4,77.62,78.34,1639016.0,77.486,78.1438,77.3663,78.084,1639016.0
2024-05-29 09:30:00,76.92,77.39,76.35,76.78,828316.0,76.6686,77.1371,76.1005,76.5291,828316.0
2024-05-29 10:00:00,76.79,76.93,76.42,76.69,356319.0,76.5391,76.6786,76.1703,76.4394,356319.0
2024-05-29 10:30:00,76.7,76.82,76.38,76.57,267381.0,76.4494,76.569,76.1304,76.3198,267381.0
2024-05-29 11:00:00,76.54,76.67,76.2,76.33,178574.0,76.2899,76.4195,75.951,76.0806,178574.0
2024-05-29 11:30:00,76.32,76.67,76.17,76.61,213476.0,76.0706,76.4195,75.9211,76.3596,213476.0
2024-05-29 12:00:00,76.6,76.69,76.34,76.44,226155.0,76.3497,76.4394,76.0905,76.1902,226155.0
2024-05-29 12:30:00,76.45,76.75,76.43,76.72,237153.0,76.2002,76.4992,76.1802,76.4693,237153.0
2024-05-29 13:00:00,76.71,76.72,76.18,76.28,251413.0,76.4593,76.4693,75.9311,76.0307,251413.0
2024-05-29 13:30:00,76.28,76.33,75.96,76.23,192402.0,76.0307,76.0806,75.7118,75.9809,192402.0
2024-05-29 14:00:00,76.24,76.35,76.03,76.03,144272.0,75.9909,76.1005,75.7815,75.7815,144272.0
2024-05-29 14:30:00,76.02,76.19,75.96,76.18,182641.0,75.7716,75.941,75.7118,75.9311,182641.0
2024-05-29 15:00:00,76.15,76.43,76.15,76.29,319774.0,75.9011,76.1802,75.9011,76.0407,319774.0
2024-05-29 15:30:00,76.28,76.38,75.7,75.78,1226540.0,76.0307,76.1304,75.4526,75.5324,1226540.0
2024-05-30 09:30:00,75.41,77.16,75.08,77.05,1858696.0,75.1636,76.9078,74.8346,76.7982,1858696.0
2024-05-30 10:00:00,77.03,77.44,76.47,77.26,1023603.0,76.7783,77.1869,76.2201,77.0075,1023603.0
2024-05-30 10:30:00,77.26,77.28,76.41,76.86,784106.0,77.0075,77.0275,76.1603,76.6088,784106.0
2024-05-30 11:00:00,76.86,76.87,76.2,76.57,363824.0,76.6088,76.6188,75.951,76.3198,363824.0
2024-05-30 11:30:00,76.56,76.81,76.5,76.65,318651.0,76.3098,76.559,76.25,76.3995,318651.0
2024-05-30 12:00:00,76.64,77.35,76.64,77.06,355867.0,76.3895,77.0972,76.3895,76.8082,355867.0
2024-05-30 12:30:00,77.07,77.27,76.97,77.09,337603.0,76.8181,77.0175,76.7185,76.8381,337603.0
2024-05-30 13:00:00,77.1,77.35,76.98,77.1,385495.0,76.848,77.0972,76.7284,76.848,385495.0
2024-05-30 13:30:00,77.09,77.39,77.07,77.25,278819.0,76.8381,77.1371,76.8181,76.9976,278819.0
2024-05-30 14:00:00,77.24,77.24,76.71,76.91,293380.0,76.9876,76.9876,76.4593,76.6587,293380.0
2024-05-30 14:30:00,76.9,76.96,76.7,76.89,353453.0,76.6487,76.7085,76.4494,76.6387,353453.0
2024-05-30 15:00:00,76.87,76.91,76.51,76.64,716371.0,76.6188,76.6587,76.26,76.3895,716371.0
2024-05-30 15:30:00,76.64,77.42,76.1,76.81,2179874.0,76.3895,77.167,75.8513,76.559,2179874.0
2024-05-31 09:30:00,76.28,76.47,69.4,69.42,5508361.0,76.0307,76.2201,69.1732,69.1931,5508361.0
2024-05-31 10:00:00,69.43,70.29,68.07,69.12,3427516.0,69.2031,70.0603,67.8476,68.8941,3427516.0
2024-05-31 10:30:00,69.1,69.1,67.88,68.3,2208458.0,68.8742,68.8742,67.6582,68.0768,2208458.0
2024-05-31 11:00:00,68.31,68.39,67.45,68.34,1370431.0,68.0868,68.1665,67.2296,68.1167,1370431.0
2024-05-31 11:30:00,68.33,68.85,67.53,67.58,1416816.0,68.1067,68.625,67.3093,67.3592,1416816.0
2024-05-31 12:00:00,67.58,67.77,67.26,67.68,1032605.0,67.3592,67.5485,67.0402,67.4588,1032605.0
2024-05-31 12:30:00,67.69,68.0,67.37,67.54,736643.0,67.4688,67.7778,67.1498,67.3193,736643.0
2024-05-31 13:00:00,67.54,68.11,67.49,68.07,671472.0,67.3193,67.8874,67.2694,67.8476,671472.0
2024-05-31 13:30:00,68.08,68.24,67.06,67.09,890777.0,67.8575,68.017,66.8409,66.8708,890777.0
2024-05-31 14:00:00,67.1,67.62,67.06,67.5,865251.0,66.8807,67.399,66.8409,67.2794,865251.0
2024-05-31 14:30:00,67.5,68.77,67.5,68.02,1197807.0,67.2794,68.5453,67.2794,67.7977,1197807.0
2024-05-31 15:00:00,68.0,69.14,67.88,68.94,1869341.0,67.7778,68.9141,67.6582,68.7147,1869341.0
2024-05-31 15:30:00,68.93,69.77,68.06,68.83,3968984.0,68.7047,69.542,67.8376,68.6051,3968984.0
2024-06-03 09:30:00,70.19,71.16,69.22,70.43,2108756.0,69.9606,70.9275,68.9938,70.1998,2108756.0
2024-06-03 10:00:00,70.4,70.95,69.77,70.07,1095525.0,70.1699,70.7181,69.542,69.841,1095525.0
2024-06-03 10:30:00,70.1,70.15,67.67,67.97,883024.0,69.8709,69.9208,67.4489,67.7479,883024.0
2024-06-03 11:00:00,68.01,68.25,67.62,68.01,452439.0,67.7878,68.027,67.399,67.7878,452439.0
2024-06-03 11:30:00,68.01,68.42,67.88,67.96,314331.0,67.7878,68.1964,67.6582,67.7379,314331.0
2024-06-03 12:00:00,67.94,68.09,67.21,67.23,422600.0,67.718,67.8675,66.9904,67.0103,422600.0
2024-06-03 12:30:00,67.22,67.5,67.1,67.29,431104.0,67.0003,67.2794,66.8807,67.0701,431104.0
2024-06-03 13:00:00,67.29,67.73,67.11,67.72,369696.0,67.0701,67.5087,66.8907,67.4987,369696.0
2024-06-03 13:30:00,67.73,68.24,67.73,68.2,336682.0,67.5087,68.017,67.5087,67.9771,336682.0
2024-06-03 14:00:00,68.22,68.78,68.22,68.4,435182.0,67.9971,68.5552,67.9971,68.1765,435182.0
2024-06-03 14:30:00,68.4,68.78,68.35,68.45,311957.0,68.1765,68.5552,68.1266,68.2263,311957.0
2024-06-03 15:00:00,68.44,68.45,67.84,67.89,418250.0,68.2163,68.2263,67.6183,67.6681,418250.0
2024-06-03 15:30:00,67.89,68.31,67.45,68.2,1497148.0,67.6681,68.0868,67.2296,67.9771,1497148.0
2024-06-04 09:30:00,67.69,67.77,66.2,67.11,1377628.0,67.4688,67.5485,65.9837,66.8907,1377628.0
2024-06-04 10:00:00,67.13,67.5,66.25,66.75,444729.0,66.9106,67.2794,66.0335,66.5319,444729.0
2024-06-04 10:30:00,66.73,66.88,66.45,66.57,303597.0,66.5119,66.6614,66.2328,66.3525,303597.0
2024-06-04 11:00:00,66.54,66.79,66.34,66.37,222171.0,66.3226,66.5717,66.1232,66.1531,222171.0
2024-06-04 11:30:00,66.37,66.44,66.21,66.3,289608.0,66.1531,66.2229,65.9936,66.0833,289608.0
2024-06-04 12:00:00,66.31,66.49,66.1,66.46,690701.0,66.0933,66.2727,65.884,66.2428,690701.0
2024-06-04 12:30:00,66.46,66.93,66.31,66.57,314923.0,66.2428,66.7113,66.0933,66.3525,314923.0
2024-06-04 13:00:00,66.56,66.66,66.3,66.46,191013.0,66.3425,66.4422,66.0833,66.2428,191013.0
2024-06-04 13:30:00,66.48,66.52,66.29,66.41,154828.0,66.2628,66.3026,66.0734,66.193,154828.0
2024-06-04 14:00:00,66.4,67.23,66.4,67.2,277036.0,66.183,67.0103,66.183,66.9804,277036.0
2024-06-04 14:30:00,67.19,67.29,66.87,66.9,249270.0,66.9704,67.0701,66.6515,66.6814,249270.0
2024-06-04 15:00:00,66.88,66.88,66.46,66.53,299921.0,66.6614,66.6614,66.2428,66.3126,299921.0
2024-06-04 15:30:00,66.52,66.7,66.27,66.38,904172.0,66.3026,66.482,66.0534,66.1631,904172.0
2024-06-05 09:30:00,67.45,68.85,67.02,68.5,1164436.0,67.2296,68.625,66.801,68.2761,1164436.0
2024-06-05 10:00:00,68.48,69.51,68.28,69.47,1081531.0,68.2562,69.2828,68.0569,69.243,1081531.0
2024-06-05 10:30:00,69.49,69.7,68.73,68.81,593752.0,69.2629,69.4722,68.5054,68.5851,593752.0
2024-06-05 11:00:00,68.82,69.35,68.8,68.92,385691.0,68.5951,69.1234,68.5752,68.6948,385691.0
2024-06-05 11:30:00,68.92,69.18,68.92,69.02,236169.0,68.6948,68.9539,68.6948,68.7944,236169.0
2024-06-05 12:00:00,69.0,69.3,68.94,68.97,279766.0,68.7745,69.0735,68.7147,68.7446,279766.0
2024-06-05 12:30:00,68.97,69.23,68.86,69.2,243932.0,68.7446,69.0038,68.635,68.9739,243932.0
2024-06-05 13:00:00,69.2,69.36,68.9,68.98,299724.0,68.9739,69.1333,68.6748,68.7546,299724.0
2024-06-05 13:30:00,68.99,69.4,68.92,69.36,323799.0,68.7645,69.1732,68.6948,69.1333,323799.0
2024-06-05 14:00:00,69.35,69.55,69.03,69.54,253263.0,69.1234,69.3227,68.8044,69.3128,253263.0
2024-06-05 14:30:00,69.54,69.76,69.49,69.73,367436.0,69.3128,69.532,69.2629,69.5021,367436.0
2024-06-05 15:00:00,69.73,69.78,69.56,69.58,361520.0,69.5021,69.552,69.3327,69.3526,361520.0
2024-06-05 15:30:00,69.57,69.9,69.4,69.83,1489931.0,69.3427,69.6716,69.1732,69.6018,1489931.0
2024-06-06 09:30:00,69.53,69.91,68.04,68.04,925469.0,69.3028,69.6815,67.8177,67.8177,925469.0
2024-06-06 10:00:00,68.06,68.7,68.03,68.7,555215.0,67.8376,68.4755,67.8077,68.4755,555215.0
2024-06-06 10:30:00,68.68,69.13,68.63,68.64,481215.0,68.4556,68.9041,68.4057,68.4157,481215.0
2024-06-06 11:00:00,68.64,68.75,68.31,68.41,226728.0,68.4157,68.5253,68.0868,68.1864,226728.0
2024-06-06 11:30:00,68.4,68.53,68.14,68.17,272257.0,68.1765,68.3061,67.9173,67.9472,272257.0
2024-06-06 12:00:00,68.15,68.31,67.96,68.05,183699.0,67.9273,68.0868,67.7379,67.8276,183699.0
2024-06-06 12:30:00,68.06,68.07,67.86,67.99,172457.0,67.8376,67.8476,67.6382,67.7678,172457.0
2024-06-06 13:00:00,68.0,68.22,67.96,68.1,151200.0,67.7778,67.9971,67.7379,67.8775,151200.0
2024-06-06 13:30:00,68.11,68.48,68.09,68.37,156922.0,67.8874,68.2562,67.8675,68.1466,156922.0
2024-06-06 14:00:00,68.36,68.4,68.09,68.34,144726.0,68.1366,68.1765,67.8675,68.1167,144726.0
2024-06-06 14:30:00,68.34,68.57,68.3,68.39,152389.0,68.1167,68.3459,68.0768,68.1665,152389.0
2024-06-06 15:00:00,68.39,68.59,68.28,68.46,186459.0,68.1665,68.3659,68.0569,68.2363,186459.0
2024-06-06 15:30:00,68.46,68.5,68.02,68.09,1021375.0,68.2363,68.2761,67.7977,67.8675,1021375.0
2024-06-07 09:30:00,68.01,68.77,67.61,68.6,396370.0,67.7878,68.5453,67.3891,68.3758,396370.0
2024-06-07 10:00:00,68.61,68.96,68.24,68.42,197258.0,68.3858,68.7346,68.017,68.1964,197258.0
2024-06-07 10:30:00,68.38,68.5,67.96,68.13,181173.0,68.1565,68.2761,67.7379,67.9074,181173.0
2024-06-07 11:00:00,68.14,68.25,67.92,68.14,145325.0,67.9173,68.027,67.698,67.9173,145325.0
2024-06-07 11:30:00,68.15,68.3,67.95,67.98,135285.0,67.9273,68.0768,67.7279,67.7578,135285.0
2024-06-07 12:00:00,67.98,68.23,67.91,68.09,143929.0,67.7578,68.007,67.6881,67.8675,143929.0
2024-06-07 12:30:00,68.11,68.36,67.85,68.19,221809.0,67.8874,68.1366,67.6283,67.9672,221809.0
2024-06-07 13:00:00,68.19,68.4,68.03,68.22,150201.0,67.9672,68.1765,67.8077,67.9971,150201.0
2024-06-07 13:30:00,68.21,68.51,68.2,68.34,185374.0,67.9871,68.2861,67.9771,68.1167,185374.0
2024-06-07 14:00:00,68.33,68.33,67.52,67.87,266559.0,68.1067,68.1067,67.2994,67.6482,266559.0
2024-06-07 14:30:00,67.87,67.98,67.74,67.79,245357.0,67.6482,67.7578,67.5186,67.5685,245357.0
2024-06-07 15:00:00,67.78,67.93,67.55,67.84,227876.0,67.5585,67.708,67.3293,67.6183,227876.0
2024-06-07 15:30:00,67.83,68.19,67.78,67.98,862205.0,67.6083,67.9672,67.5585,67.7578,862205.0
2024-06-10 09:30:00,67.01,68.26,67.01,68.17,799295.0,66.791,68.0369,66.791,67.9472,799295.0
2024-06-10 10:00:00,68.15,69.17,68.13,69.0,639277.0,67.9273,68.944,67.9074,68.7745,639277.0
2024-06-10 10:30:00,69.01,69.15,68.82,68.94,434213.0,68.7845,68.924,68.5951,68.7147,434213.0
2024-06-10 11:00:00,68.96,69.42,68.92,69.42,410136.0,68.7346,69.1931,68.6948,69.1931,410136.0
2024-06-10 11:30:00,69.41,69.51,69.06,69.12,367498.0,69.1832,69.2828,68.8343,68.8941,367498.0
2024-06-10 12:00:00,69.11,69.28,69.01,69.08,297222.0,68.8842,69.0536,68.7845,68.8543,297222.0
2024-06-10 12:30:00,69.07,69.22,68.89,68.95,251469.0,68.8443,68.9938,68.6649,68.7247,251469.0
2024-06-10 13:00:00,68.94,69.27,68.8,68.8,189346.0,68.7147,69.0436,68.5752,68.5752,189346.0
2024-06-10 13:30:00,68.8,69.53,68.77,69.43,176333.0,68.5752,69.3028,68.5453,69.2031,176333.0
2024-06-10 14:00:00,69.44,69.47,69.2,69.23,203685.0,69.2131,69.243,68.9739,69.0038,203685.0
2024-06-10 14:30:00,69.24,69.56,69.05,69.44,184871.0,69.0137,69.3327,68.8244,69.2131,184871.0
2024-06-10 15:00:00,69.43,69.7,69.39,69.65,224855.0,69.2031,69.4722,69.1632,69.4224,224855.0
2024-06-10 15:30:00,69.64,69.86,69.32,69.48,1114863.0,69.4124,69.6317,69.0935,69.2529,1114863.0
2024-06-11 09:30:00,69.02,69.75,68.67,68.67,413419.0,68.7944,69.5221,68.4456,68.4456,413419.0
2024-06-11 10:00:00,68.68,69.6,68.61,69.55,220425.0,68.4556,69.3726,68.3858,69.3227,220425.0
2024-06-11 10:30:00,69.56,70.34,69.46,70.31,279222.0,69.3327,70.1101,69.233,70.0802,279222.0
2024-06-11 11:00:00,70.3,70.33,70.05,70.09,263635.0,70.0703,70.1002,69.8211,69.861,263635.0
2024-06-11 11:30:00,70.08,70.22,69.53,70.01,453743.0,69.851,69.9905,69.3028,69.7812,453743.0
2024-06-11 12:00:00,70.01,70.23,69.89,70.15,165749.0,69.7812,70.0005,69.6616,69.9208,165749.0
2024-06-11 12:30:00,70.16,70.62,70.15,70.41,235577.0,69.9307,70.3892,69.9208,70.1799,235577.0
2024-06-11 13:00:00,70.4,70.58,70.28,70.38,145482.0,70.1699,70.3494,70.0503,70.15,145482.0
2024-06-11 13:30:00,70.37,70.56,70.24,70.49,149536.0,70.14,70.3294,70.0105,70.2596,149536.0
2024-06-11 14:00:00,70.48,70.51,70.23,70.47,145996.0,70.2497,70.2796,70.0005,70.2397,145996.0
2024-06-11 14:30:00,70.46,70.74,70.4,70.67,164582.0,70.2297,70.5088,70.1699,70.4391,164582.0
2024-06-11 15:00:00,70.69,70.73,70.48,70.56,201503.0,70.459,70.4989,70.2497,70.3294,201503.0
2024-06-11 15:30:00,70.56,70.77,70.31,70.39,707900.0,70.3294,70.5387,70.0802,70.16,707900.0
2024-06-12 09:30:00,71.68,72.97,71.44,72.09,769849.0,71.4458,72.7315,71.2065,71.8544,769849.0
2024-06-12 10:00:00,72.1,72.63,71.95,72.03,368195.0,71.8644,72.3927,71.7149,71.7946,368195.0
2024-06-12 10:30:00,72.03,72.17,71.6,71.81,207156.0,71.7946,71.9342,71.366,71.5753,207156.0
2024-06-12 11:00:00,71.81,71.89,71.41,71.66,226261.0,71.5753,71.6551,71.1766,71.4258,226261.0
2024-06-12 11:30:00,71.67,71.84,71.52,71.77,162418.0,71.4358,71.6052,71.2863,71.5355,162418.0
2024-06-12 12:00:00,71.78,71.9,71.64,71.83,142698.0,71.5454,71.665,71.4059,71.5953,142698.0
2024-06-12 12:30:00,71.83,71.94,71.72,71.86,144487.0,71.5953,71.7049,71.4856,71.6252,144487.0
2024-06-12 13:00:00,71.87,71.99,71.77,71.89,126582.0,71.6351,71.7547,71.5355,71.6551,126582.0
2024-06-12 13:30:00,71.89,71.92,71.74,71.89,171677.0,71.6551,71.685,71.5056,71.6551,171677.0
2024-06-12 14:00:00,71.9,72.7,71.5,72.6,407785.0,71.665,72.4624,71.2663,72.3628,407785.0
2024-06-12 14:30:00,72.6,72.75,72.24,72.62,350967.0,72.3628,72.5123,72.0039,72.3827,350967.0
2024-06-12 15:00:00,72.61,73.37,72.59,72.9,741166.0,72.3727,73.1302,72.3528,72.6618,741166.0
2024-06-12 15:30:00,72.88,73.4,72.54,73.36,1856893.0,72.6418,73.1601,72.3029,73.1203,1856893.0
2024-06-13 09:30:00,74.57,75.7,73.0,73.16,1644209.0,74.3263,75.4526,72.7614,72.9209,1644209.0
2024-06-13 10:00:00,73.18,73.53,71.78,72.28,609517.0,72.9409,73.2897,71.5454,72.0438,609517.0
2024-06-13 10:30:00,72.28,72.52,72.02,72.42,369711.0,72.0438,72.283,71.7846,72.1833,369711.0
2024-06-13 11:00:00,72.43,72.57,72.07,72.34,216628.0,72.1933,72.3328,71.8345,72.1036,216628.0
2024-06-13 11:30:00,72.34,72.5,72.27,72.3,160555.0,72.1036,72.2631,72.0338,72.0637,160555.0
2024-06-13 12:00:00,72.31,72.34,71.81,71.88,155323.0,72.0737,72.1036,71.5753,71.6451,155323.0
2024-06-13 12:30:00,71.88,72.24,71.64,72.11,202670.0,71.6451,72.0039,71.4059,71.8744,202670.0
2024-06-13 13:00:00,72.07,72.28,72.04,72.17,105889.0,71.8345,72.0438,71.8046,71.9342,105889.0
2024-06-13 13:30:00,72.17,72.37,72.09,72.19,159468.0,71.9342,72.1335,71.8544,71.9541,159468.0
2024-06-13 14:00:00,72.19,72.41,72.08,72.19,188845.0,71.9541,72.1734,71.8444,71.9541,188845.0
2024-06-13 14:30:00,72.19,72.54,72.18,72.46,116806.0,71.9541,72.3029,71.9441,72.2232,116806.0
2024-06-13 15:00:00,72.46,72.83,72.32,72.61,211907.0,72.2232,72.592,72.0837,72.3727,211907.0
2024-06-13 15:30:00,72.61,73.07,72.53,72.83,776442.0,72.3727,72.8312,72.293,72.592,776442.0
2024-06-14 09:30:00,72.19,73.25,71.65,73.05,516020.0,71.9541,73.0106,71.4159,72.8113,516020.0
2024-06-14 10:00:00,73.03,73.1,72.28,72.47,354381.0,72.7913,72.8611,72.0438,72.2332,354381.0
2024-06-14 10:30:00,72.48,72.58,72.02,72.25,332487.0,72.2431,72.3428,71.7846,72.0139,332487.0
2024-06-14 11:00:00,72.27,72.32,71.8,72.15,313261.0,72.0338,72.0837,71.5654,71.9142,313261.0
2024-06-14 11:30:00,72.15,72.22,71.73,72.04,209078.0,71.9142,71.984,71.4956,71.8046,209078.0
2024-06-14 12:00:00,72.04,72.16,71.96,72.04,170737.0,71.8046,71.9242,71.7248,71.8046,170737.0
2024-06-14 12:30:00,72.06,72.43,72.05,72.42,150152.0,71.8245,72.1933,71.8145,72.1833,150152.0
2024-06-14 13:00:00,72.42,72.9,72.42,72.78,136607.0,72.1833,72.6618,72.1833,72.5422,136607.0
2024-06-14 13:30:00,72.79,73.3,72.7,73.12,220714.0,72.5521,73.0605,72.4624,72.8811,220714.0
2024-06-14 14:00:00,73.12,73.31,72.95,73.23,216122.0,72.8811,73.0704,72.7116,72.9907,216122.0
2024-06-14 14:30:00,73.24,73.48,73.21,73.3,202857.0,73.0007,73.2399,72.9708,73.0605,202857.0
2024-06-14 15:00:00,73.31,73.33,73.13,73.28,224095.0,73.0704,73.0904,72.891,73.0405,224095.0
2024-06-14 15:30:00,73.28,73.34,73.0,73.3,683672.0,73.0405,73.1003,72.7614,73.0605,683672.0
2024-06-17 09:30:00,73.42,73.44,71.55,71.97,559681.0,73.1801,73.2,71.3162,71.7348,559681.0
2024-06-17 10:00:00,71.95,72.04,71.34,71.41,429806.0,71.7149,71.8046,71.1069,71.1766,429806.0
2024-06-17 10:30:00,71.43,71.5,70.77,71.25,493109.0,71.1966,71.2663,70.5387,71.0172,493109.0
2024-06-17 11:00:00,71.27,71.85,71.26,71.62,655852.0,71.0371,71.6152,71.0271,71.386,655852.0
2024-06-17 11:30:00,71.61,71.71,71.21,71.26,309424.0,71.376,71.4757,70.9773,71.0271,309424.0
2024-06-17 12:00:00,71.24,71.7,71.13,71.66,363305.0,71.0072,71.4657,70.8976,71.4258,363305.0
2024-06-17 12:30:00,71.69,71.96,71.43,71.67,331940.0,71.4557,71.7248,71.1966,71.4358,331940.0
2024-06-17 13:00:00,71.68,71.73,71.41,71.51,388073.0,71.4458,71.4956,71.1766,71.2763,388073.0
2024-06-17 13:30:00,71.5,72.05,71.47,71.83,451073.0,71.2663,71.8145,71.2364,71.5953,451073.0
2024-06-17 14:00:00,71.82,71.92,71.57,71.87,354311.0,71.5853,71.685,71.3361,71.6351,354311.0
2024-06-17 14:30:00,71.88,72.09,71.75,71.89,457986.0,71.6451,71.8544,71.5155,71.6551,457986.0
2024-06-17 15:00:00,71.88,71.88,71.46,71.7,280024.0,71.6451,71.6451,71.2265,71.4657,280024.0
2024-06-17 15:30:00,71.72,72.16,71.66,71.81,954862.0,71.4856,71.9242,71.4258,71.5753,954862.0
2024-06-18 09:30:00,72.51,74.13,72.18,72.55,835184.0,72.273,73.8878,71.9441,72.3129,835184.0
2024-06-18 10:00:00,72.54,72.68,72.01,72.56,603084.0,72.3029,72.4425,71.7747,72.3229,603084.0
2024-06-18 10:30:00,72.59,72.87,72.4,72.8,481059.0,72.3528,72.6319,72.1634,72.5621,481059.0
2024-06-18 11:00:00,72.83,73.01,72.28,72.32,300918.0,72.592,72.7714,72.0438,72.0837,300918.0
2024-06-18 11:30:00,72.34,72.64,72.32,72.61,259744.0,72.1036,72.4026,72.0837,72.3727,259744.0
2024-06-18 12:00:00,72.6,72.8,72.48,72.58,276669.0,72.3628,72.5621,72.2431,72.3428,276669.0
2024-06-18 12:30:00,72.58,72.75,72.45,72.67,189006.0,72.3428,72.5123,72.2132,72.4325,189006.0
2024-06-18 13:00:00,72.66,72.81,72.58,72.77,222022.0,72.4226,72.5721,72.3428,72.5322,222022.0
2024-06-18 13:30:00,72.79,73.0,72.62,72.92,193242.0,72.5521,72.7614,72.3827,72.6817,193242.0
2024-06-18 14:00:00,72.91,73.09,72.78,72.99,274202.0,72.6717,72.8511,72.5422,72.7515,274202.0
2024-06-18 14:30:00,72.98,73.32,72.77,73.31,601201.0,72.7415,73.0804,72.5322,73.0704,601201.0
2024-06-18 15:00:00,73.29,73.44,73.08,73.11,299140.0,73.0505,73.2,72.8412,72.8711,299140.0
2024-06-18 15:30:00,73.09,73.31,72.91,73.13,861659.0,72.8511,73.0704,72.6717,72.891,861659.0
2024-06-20 09:30:00,73.13,75.3,73.02,75.0,2080355.0,72.891,75.0539,72.7814,74.7549,2080355.0
2024-06-20 10:00:00,75.0,75.05,73.36,73.68,1006623.0,74.7549,74.8047,73.1203,73.4392,1006623.0
2024-06-20 10:30:00,73.68,74.53,73.57,74.5,530569.0,73.4392,74.2864,73.3296,74.2565,530569.0
2024-06-20 11:00:00,74.5,75.04,74.47,74.94,743796.0,74.2565,74.7948,74.2266,74.6951,743796.0
2024-06-20 11:30:00,74.93,75.03,74.47,74.51,347718.0,74.6851,74.7848,74.2266,74.2665,347718.0
2024-06-20 12:00:00,74.5,74.69,73.77,73.77,299004.0,74.2565,74.4459,73.5289,73.5289,299004.0
2024-06-20 12:30:00,73.77,73.92,73.33,73.89,292665.0,73.5289,73.6784,73.0904,73.6485,292665.0
2024-06-20 13:00:00,73.88,73.89,73.14,73.19,408005.0,73.6386,73.6485,72.901,72.9508,408005.0
2024-06-20 13:30:00,73.18,73.6,72.89,73.55,322956.0,72.9409,73.3595,72.6518,73.3096,322956.0
2024-06-20 14:00:00,73.54,74.15,73.54,74.09,305087.0,73.2997,73.9077,73.2997,73.8479,305087.0
2024-06-20 14:30:00,74.09,74.14,73.49,73.49,265366.0,73.8479,73.8977,73.2498,73.2498,265366.0
2024-06-20 15:00:00,73.5,73.6,72.9,73.3,413379.0,73.2598,73.3595,72.6618,73.0605,413379.0
2024-06-20 15:30:00,73.3,73.97,73.01,73.23,1705722.0,73.0605,73.7283,72.7714,72.9907,1705722.0
2024-06-21 09:30:00,72.98,72.98,70.93,71.44,1554576.0,72.7415,72.7415,70.6982,71.2065,1554576.0
2024-06-21 10:00:00,71.46,72.27,71.3,72.17,555200.0,71.2265,72.0338,71.067,71.9342,555200.0
2024-06-21 10:30:00,72.17,72.59,71.91,72.56,322880.0,71.9342,72.3528,71.675,72.3229,322880.0
2024-06-21 11:00:00,72.57,72.91,72.37,72.43,250182.0,72.3328,72.6717,72.1335,72.1933,250182.0
2024-06-21 11:30:00,72.43,72.97,72.21,72.97,254193.0,72.1933,72.7315,71.974,72.7315,254193.0
2024-06-21 12:00:00,72.97,73.01,72.54,72.65,167173.0,72.7315,72.7714,72.3029,72.4126,167173.0
2024-06-21 12:30:00,72.65,72.73,72.37,72.38,130154.0,72.4126,72.4923,72.1335,72.1435,130154.0
2024-06-21 13:00:00,72.39,72.42,72.03,72.13,199714.0,72.1534,72.1833,71.7946,71.8943,199714.0
2024-06-21 13:30:00,72.13,72.28,71.92,72.12,203854.0,71.8943,72.0438,71.685,71.8843,203854.0
2024-06-21 14:00:00,72.11,72.14,71.89,72.02,217874.0,71.8744,71.9043,71.6551,71.7846,217874.0
2024-06-21 14:30:00,72.0,72.15,71.85,71.87,199916.0,71.7647,71.9142,71.6152,71.6351,199916.0
2024-06-21 15:00:00,71.87,72.07,71.77,71.85,403059.0,71.6351,71.8345,71.5355,71.6152,403059.0
2024-06-21 15:30:00,71.86,72.0,71.71,71.88,1329544.0,71.6252,71.7647,71.4757,71.6451,1329544.0
2024-06-24 09:30:00,71.27,71.56,69.08,70.39,1300855.0,71.0371,71.3261,68.8543,70.16,1300855.0
2024-06-24 10:00:00,70.39,70.73,69.94,70.0,462132.0,70.16,70.4989,69.7114,69.7712,462132.0
2024-06-24 10:30:00,70.02,70.07,69.46,69.78,634395.0,69.7912,69.841,69.233,69.552,634395.0
2024-06-24 11:00:00,69.78,70.01,69.53,69.73,503014.0,69.552,69.7812,69.3028,69.5021,503014.0
2024-06-24 11:30:00,69.72,69.82,69.19,69.43,489379.0,69.4922,69.5918,68.9639,69.2031,489379.0
2024-06-24 12:00:00,69.42,69.64,69.05,69.24,503660.0,69.1931,69.4124,68.8244,69.0137,503660.0
2024-06-24 12:30:00,69.24,69.6,69.24,69.48,334419.0,69.0137,69.3726,69.0137,69.2529,334419.0
2024-06-24 13:00:00,69.47,69.59,69.1,69.17,252170.0,69.243,69.3626,68.8742,68.944,252170.0
2024-06-24 13:30:00,69.16,69.18,68.95,69.06,333477.0,68.934,68.9539,68.7247,68.8343,333477.0
2024-06-24 14:00:00,69.05,69.08,68.58,68.64,292179.0,68.8244,68.8543,68.3559,68.4157,292179.0
2024-06-24 14:30:00,68.66,68.8,68.32,68.49,501506.0,68.4356,68.5752,68.0967,68.2662,501506.0
2024-06-24 15:00:00,68.49,69.05,68.47,68.87,407244.0,68.2662,68.8244,68.2462,68.6449,407244.0
2024-06-24 15:30:00,68.86,68.93,67.53,67.78,1944282.0,68.635,68.7047,67.3093,67.5585,1944282.0
2024-06-25 09:30:00,68.22,68.3,66.8,67.77,1949885.0,67.9971,68.0768,66.5817,67.5485,1949885.0
2024-06-25 10:00:00,67.77,68.64,67.72,68.27,712141.0,67.5485,68.4157,67.4987,68.0469,712141.0
2024-06-25 10:30:00,68.26,68.39,67.67,67.75,371701.0,68.0369,68.1665,67.4489,67.5286,371701.0
2024-06-25 11:00:00,67.75,68.37,67.73,68.26,342282.0,67.5286,68.1466,67.5087,68.0369,342282.0
2024-06-25 11:30:00,68.27,68.5,68.17,68.44,311773.0,68.0469,68.2761,67.9472,68.2163,311773.0
2024-06-25 12:00:00,68.43,68.43,68.11,68.28,443769.0,68.2064,68.2064,67.8874,68.0569,443769.0
2024-06-25 12:30:00,68.28,68.28,67.87,68.03,292117.0,68.0569,68.0569,67.6482,67.8077,292117.0
2024-06-25 13:00:00,68.04,68.19,67.71,68.16,286630.0,67.8177,67.9672,67.4887,67.9373,286630.0
2024-06-25 13:30:00,68.15,68.43,68.1,68.31,279751.0,67.9273,68.2064,67.8775,68.0868,279751.0
2024-06-25 14:00:00,68.31,68.44,68.24,68.42,427109.0,68.0868,68.2163,68.017,68.1964,427109.0
2024-06-25 14:30:00,68.43,68.47,68.13,68.25,247072.0,68.2064,68.2462,67.9074,68.027,247072.0
2024-06-25 15:00:00,68.24,68.49,68.13,68.48,384651.0,68.017,68.2662,67.9074,68.2562,384651.0
2024-06-25 15:30:00,68.48,68.5,68.1,68.29,1469669.0,68.2562,68.2761,67.8775,68.0668,1469669.0
2024-06-26 09:30:00,68.08,68.44,67.73,68.04,462605.0,67.8575,68.2163,67.5087,67.8177,462605.0
2024-06-26 10:00:00,68.03,68.24,67.63,67.66,307267.0,67.8077,68.017,67.409,67.4389,307267.0
2024-06-26 10:30:00,67.66,67.84,67.47,67.52,290049.0,67.4389,67.6183,67.2495,67.2994,290049.0
2024-06-26 11:00:00,67.52,67.79,67.28,67.58,295671.0,67.2994,67.5685,67.0601,67.3592,295671.0
2024-06-26 11:30:00,67.57,67.86,67.45,67.79,135130.0,67.3492,67.6382,67.2296,67.5685,135130.0
2024-06-26 12:00:00,67.79,67.79,67.52,67.66,112188.0,67.5685,67.5685,67.2994,67.4389,112188.0
2024-06-26 12:30:00,67.65,67.83,67.31,67.52,236542.0,67.4289,67.6083,67.09,67.2994,236542.0
2024-06-26 13:00:00,67.5,67.69,67.4,67.69,137659.0,67.2794,67.4688,67.1797,67.4688,137659.0
2024-06-26 13:30:00,67.68,67.77,67.58,67.72,118470.0,67.4588,67.5485,67.3592,67.4987,118470.0
2024-06-26 14:00:00,67.7,67.7,67.54,67.63,125929.0,67.4788,67.4788,67.3193,67.409,125929.0
2024-06-26 14:30:00,67.64,67.77,67.57,67.59,125978.0,67.419,67.5485,67.3492,67.3691,125978.0
2024-06-26 15:00:00,67.58,67.79,67.53,67.78,213266.0,67.3592,67.5685,67.3093,67.5585,213266.0
2024-06-26 15:30:00,67.77,68.47,67.73,68.26,987965.0,67.5485,68.2462,67.5087,68.0369,987965.0
2024-06-27 09:30:00,67.7,69.14,67.64,68.49,706531.0,67.4788,68.9141,67.419,68.2662,706531.0
2024-06-27 10:00:00,68.48,68.88,68.31,68.51,246901.0,68.2562,68.6549,68.0868,68.2861,246901.0
2024-06-27 10:30:00,68.51,68.55,67.97,68.19,245588.0,68.2861,68.326,67.7479,67.9672,245588.0
2024-06-27 11:00:00,68.17,68.34,67.91,68.01,167877.0,67.9472,68.1167,67.6881,67.7878,167877.0
2024-06-27 11:30:00,68.02,68.06,67.78,67.98,148764.0,67.7977,67.8376,67.5585,67.7578,148764.0
2024-06-27 12:00:00,67.96,68.69,67.91,68.39,278211.0,67.7379,68.4655,67.6881,68.1665,278211.0
2024-06-27 12:30:00,68.39,68.66,68.35,68.55,95038.0,68.1665,68.4356,68.1266,68.326,95038.0
2024-06-27 13:00:00,68.55,68.73,68.42,68.5,109823.0,68.326,68.5054,68.1964,68.2761,109823.0
2024-06-27 13:30:00,68.5,68.97,68.49,68.74,137769.0,68.2761,68.7446,68.2662,68.5154,137769.0
2024-06-27 14:00:00,68.74,68.87,68.52,68.82,103727.0,68.5154,68.6449,68.2961,68.5951,103727.0
2024-06-27 14:30:00,68.82,69.03,68.76,68.9,165913.0,68.5951,68.8044,68.5353,68.6748,165913.0
2024-06-27 15:00:00,68.89,69.04,68.78,68.93,164270.0,68.6649,68.8144,68.5552,68.7047,164270.0
2024-06-27 15:30:00,68.93,69.04,68.46,68.71,737674.0,68.7047,68.8144,68.2363,68.4855,737674.0
2024-06-28 09:30:00,69.39,71.24,69.27,71.2,1012108.0,69.1632,71.0072,69.0436,70.9673,1012108.0
2024-06-28 10:00:00,71.23,72.3,71.22,71.74,687034.0,70.9972,72.0637,70.9873,71.5056,687034.0
2024-06-28 10:30:00,71.74,71.88,70.59,70.73,536987.0,71.5056,71.6451,70.3593,70.4989,536987.0
2024-06-28 11:00:00,70.72,71.18,70.48,70.81,346224.0,70.4889,70.9474,70.2497,70.5786,346224.0
2024-06-28 11:30:00,70.81,70.84,70.38,70.74,192866.0,70.5786,70.6085,70.15,70.5088,192866.0
2024-06-28 12:00:00,70.73,70.81,70.14,70.42,181291.0,70.4989,70.5786,69.9108,70.1899,181291.0
2024-06-28 12:30:00,70.4,70.4,69.67,69.81,189608.0,70.1699,70.1699,69.4423,69.5819,189608.0
2024-06-28 13:00:00,69.8,70.29,69.63,70.13,130721.0,69.5719,70.0603,69.4025,69.9008,130721.0
2024-06-28 13:30:00,70.14,70.24,69.91,70.05,108526.0,69.9108,70.0105,69.6815,69.8211,108526.0
2024-06-28 14:00:00,70.05,70.19,69.76,69.83,166008.0,69.8211,69.9606,69.532,69.6018,166008.0
2024-06-28 14:30:00,69.82,69.95,69.69,69.92,248827.0,69.5918,69.7214,69.4623,69.6915,248827.0
2024-06-28 15:00:00,69.91,70.0,69.64,69.68,205816.0,69.6815,69.7712,69.4124,69.4523,205816.0
2024-06-28 15:30:00,69.67,70.35,69.25,69.93,1776076.0,69.4423,70.1201,69.0237,69.7015,1776076.0
2024-07-01 09:30:00,70.16,70.31,68.92,69.67,610229.0,69.9307,70.0802,68.6948,69.4423,610229.0
2024-07-01 10:00:00,69.7,69.93,68.83,69.5,362517.0,69.4722,69.7015,68.6051,69.2729,362517.0
2024-07-01 10:30:00,69.51,69.8,69.14,69.21,267111.0,69.2828,69.5719,68.9141,68.9838,267111.0
2024-07-01 11:00:00,69.2,69.63,69.09,69.54,189610.0,68.9739,69.4025,68.8642,69.3128,189610.0
2024-07-01 11:30:00,69.53,70.48,69.35,70.48,356674.0,69.3028,70.2497,69.1234,70.2497,356674.0
2024-07-01 12:00:00,70.47,70.66,70.23,70.39,222408.0,70.2397,70.4291,70.0005,70.16,222408.0
2024-07-01 12:30:00,70.38,70.48,70.05,70.12,192052.0,70.15,70.2497,69.8211,69.8909,192052.0
2024-07-01 13:00:00,70.12,70.12,69.78,70.07,174019.0,69.8909,69.8909,69.552,69.841,174019.0
2024-07-01 13:30:00,70.07,70.13,69.89,69.94,125699.0,69.841,69.9008,69.6616,69.7114,125699.0
2024-07-01 14:00:00,69.95,70.18,69.85,69.98,214702.0,69.7214,69.9507,69.6217,69.7513,214702.0
2024-07-01 14:30:00,70.0,70.2,69.89,70.15,92630.0,69.7712,69.9706,69.6616,69.9208,92630.0
2024-07-01 15:00:00,70.15,70.51,70.15,70.28,198185.0,69.9208,70.2796,69.9208,70.0503,198185.0
2024-07-01 15:30:00,70.28,71.05,70.02,71.0,917981.0,70.0503,70.8178,69.7912,70.768,917981.0
2024-07-02 09:30:00,70.7,71.73,70.17,70.24,479569.0,70.469,71.4956,69.9407,70.0105,479569.0
2024-07-02 10:00:00,70.23,70.71,69.86,70.03,337896.0,70.0005,70.4789,69.6317,69.8011,337896.0
2024-07-02 10:30:00,70.03,70.6,70.03,70.55,137000.0,69.8011,70.3693,69.8011,70.3194,137000.0
2024-07-02 11:00:00,70.59,70.62,70.06,70.22,139145.0,70.3593,70.3892,69.8311,69.9905,139145.0
2024-07-02 11:30:00,70.23,70.48,70.23,70.29,210140.0,70.0005,70.2497,70.0005,70.0603,210140.0
2024-07-02 12:00:00,70.28,70.49,70.13,70.45,179094.0,70.0503,70.2596,69.9008,70.2198,179094.0
2024-07-02 12:30:00,70.47,70.9,70.43,70.82,128390.0,70.2397,70.6683,70.1998,70.5886,128390.0
2024-07-02 13:00:00,70.82,71.14,70.77,71.03,116538.0,70.5886,70.9075,70.5387,70.7979,116538.0
2024-07-02 13:30:00,71.04,71.11,70.88,71.06,99965.0,70.8078,70.8776,70.6484,70.8278,99965.0
2024-07-02 14:00:00,71.06,71.17,71.03,71.14,123892.0,70.8278,70.9374,70.7979,70.9075,123892.0
2024-07-02 14:30:00,71.12,71.61,71.03,71.43,236732.0,70.8876,71.376,70.7979,71.1966,236732.0
2024-07-02 15:00:00,71.43,71.59,71.38,71.48,179988.0,71.1966,71.3561,71.1467,71.2464,179988.0
2024-07-02 15:30:00,71.47,71.64,71.19,71.61,639688.0,71.2364,71.4059,70.9574,71.376,639688.0
2024-07-03 09:30:00,71.04,71.83,70.98,71.54,524471.0,70.8078,71.5953,70.748,71.3062,524471.0
2024-07-03 10:00:00,71.55,72.32,71.37,72.02,348717.0,71.3162,72.0837,71.1368,71.7846,348717.0
2024-07-03 10:30:00,72.05,72.27,71.88,72.26,214543.0,71.8145,72.0338,71.6451,72.0239,214543.0
2024-07-03 11:00:00,72.25,72.35,72.09,72.26,229587.0,72.0139,72.1136,71.8544,72.0239,229587.0
2024-07-03 11:30:00,72.25,72.7,72.07,72.69,290798.0,72.0139,72.4624,71.8345,72.4525,290798.0
2024-07-03 12:00:00,72.69,73.14,72.65,73.1,398679.0,72.4525,72.901,72.4126,72.8611,398679.0
2024-07-03 12:30:00,73.09,73.1,71.85,72.2,804702.0,72.8511,72.8611,71.6152,71.9641,804702.0
2024-07-05 09:30:00,72.51,72.95,71.96,72.23,587985.0,72.273,72.7116,71.7248,71.994,587985.0
2024-07-05 10:00:00,72.27,72.45,71.56,72.03,237649.0,72.0338,72.2132,71.3261,71.7946,237649.0
2024-07-05 10:30:00,72.06,72.34,71.91,72.23,148227.0,71.8245,72.1036,71.675,71.994,148227.0
2024-07-05 11:00:00,72.23,72.38,72.0,72.13,216144.0,71.994,72.1435,71.7647,71.8943,216144.0
2024-07-05 11:30:00,72.12,72.45,72.11,72.44,159304.0,71.8843,72.2132,71.8744,72.2033,159304.0
2024-07-05 12:00:00,72.43,72.83,72.32,72.77,243256.0,72.1933,72.592,72.0837,72.5322,243256.0
2024-07-05 12:30:00,72.77,72.79,72.27,72.31,124473.0,72.5322,72.5521,72.0338,72.0737,124473.0
2024-07-05 13:00:00,72.3,72.33,72.06,72.27,127947.0,72.0637,72.0936,71.8245,72.0338,127947.0
2024-07-05 13:30:00,72.25,72.58,72.24,72.55,157332.0,72.0139,72.3428,72.0039,72.3129,157332.0
2024-07-05 14:00:00,72.57,72.59,72.07,72.13,133396.0,72.3328,72.3528,71.8345,71.8943,133396.0
2024-07-05 14:30:00,72.12,72.2,71.93,72.12,131623.0,71.8843,71.9641,71.6949,71.8843,131623.0
2024-07-05 15:00:00,72.12,72.36,72.09,72.3,181741.0,71.8843,72.1235,71.8544,72.0637,181741.0
2024-07-05 15:30:00,72.29,72.4,72.03,72.07,517264.0,72.0538,72.1634,71.7946,71.8345,517264.0
2024-07-08 09:30:00,72.13,73.86,71.99,73.76,675956.0,71.8943,73.6186,71.7547,73.519,675956.0
2024-07-08 10:00:00,73.69,74.15,73.35,73.7,402114.0,73.4492,73.9077,73.1103,73.4592,402114.0
2024-07-08 10:30:00,73.7,73.72,73.13,73.44,191322.0,73.4592,73.4791,72.891,73.2,191322.0
2024-07-08 11:00:00,73.46,74.44,73.39,74.28,342752.0,73.2199,74.1967,73.1502,74.0373,342752.0
2024-07-08 11:30:00,74.27,74.27,73.92,74.16,254149.0,74.0273,74.0273,73.6784,73.9177,254149.0
2024-07-08 12:00:00,74.17,74.55,74.07,74.37,371684.0,73.9276,74.3064,73.8279,74.127,371684.0
2024-07-08 12:30:00,74.37,74.8,74.27,74.71,200680.0,74.127,74.5556,74.0273,74.4659,200680.0
2024-07-08 13:00:00,74.71,75.33,74.69,75.19,510116.0,74.4659,75.0838,74.4459,74.9443,510116.0
2024-07-08 13:30:00,75.2,75.55,75.11,75.49,360294.0,74.9543,75.3031,74.8645,75.2433,360294.0
2024-07-08 14:00:00,75.49,75.5,75.08,75.11,341269.0,75.2433,75.2533,74.8346,74.8645,341269.0
2024-07-08 14:30:00,75.11,75.11,74.74,74.85,264738.0,74.8645,74.8645,74.4958,74.6054,264738.0
2024-07-08 15:00:00,74.84,75.12,74.6,74.64,246405.0,74.5954,74.8745,74.3562,74.3961,246405.0
2024-07-08 15:30:00,74.63,75.01,74.31,74.91,983790.0,74.3861,74.7649,74.0672,74.6652,983790.0
2024-07-09 09:30:00,75.31,76.43,75.1,75.57,951368.0,75.0639,76.1802,74.8546,75.323,951368.0
2024-07-09 10:00:00,75.57,75.8,74.7,74.74,456541.0,75.323,75.5523,74.4559,74.4958,456541.0
2024-07-09 10:30:00,74.72,74.79,74.12,74.17,462187.0,74.4758,74.5456,73.8778,73.9276,462187.0
2024-07-09 11:00:00,74.17,74.37,73.57,73.64,430423.0,73.9276,74.127,73.3296,73.3994,430423.0
2024-07-09 11:30:00,73.66,73.91,73.41,73.89,275613.0,73.4193,73.6685,73.1701,73.6485,275613.0
2024-07-09 12:00:00,73.9,74.32,73.69,74.2,363216.0,73.6585,74.0771,73.4492,73.9575,363216.0
2024-07-09 12:30:00,74.2,74.21,73.49,73.68,183666.0,73.9575,73.9675,73.2498,73.4392,183666.0
2024-07-09 13:00:00,73.67,73.84,73.26,73.63,162852.0,73.4293,73.5987,73.0206,73.3894,162852.0
2024-07-09 13:30:00,73.62,73.89,73.54,73.59,199902.0,73.3794,73.6485,73.2997,73.3495,199902.0
2024-07-09 14:00:00,73.59,73.7,73.43,73.54,115386.0,73.3495,73.4592,73.19,73.2997,115386.0
2024-07-09 14:30:00,73.54,73.81,73.48,73.81,135348.0,73.2997,73.5688,73.2399,73.5688,135348.0
2024-07-09 15:00:00,73.81,73.88,73.4,73.8,275025.0,73.5688,73.6386,73.1601,73.5588,275025.0
2024-07-09 15:30:00,73.8,74.13,73.66,73.84,664587.0,73.5588,73.8878,73.4193,73.5987,664587.0
2024-07-10 09:30:00,74.16,75.43,73.2,75.23,697338.0,73.9177,75.1835,72.9608,74.9842,697338.0
2024-07-10 10:00:00,75.26,75.84,75.12,75.29,739334.0,75.0141,75.5922,74.8745,75.044,739334.0
2024-07-10 10:30:00,75.28,75.46,74.85,75.03,276701.0,75.034,75.2134,74.6054,74.7848,276701.0
2024-07-10 11:00:00,75.02,75.13,74.67,75.02,194012.0,74.7748,74.8845,74.426,74.7748,194012.0
2024-07-10 11:30:00,75.0,75.07,74.84,74.99,139333.0,74.7549,74.8247,74.5954,74.7449,139333.0
2024-07-10 12:00:00,74.99,75.25,74.87,75.17,202616.0,74.7449,75.0041,74.6253,74.9244,202616.0
2024-07-10 12:30:00,75.19,75.27,75.0,75.22,175203.0,74.9443,75.024,74.7549,74.9742,175203.0
2024-07-10 13:00:00,75.21,75.26,74.99,75.08,127246.0,74.9642,75.0141,74.7449,74.8346,127246.0
2024-07-10 13:30:00,75.08,75.1,74.75,74.76,262457.0,74.8346,74.8546,74.5057,74.5157,262457.0
2024-07-10 14:00:00,74.76,74.83,74.65,74.8,130259.0,74.5157,74.5855,74.4061,74.5556,130259.0
2024-07-10 14:30:00,74.79,74.94,74.65,74.66,189679.0,74.5456,74.6951,74.4061,74.416,189679.0
2024-07-10 15:00:00,74.65,74.74,74.38,74.72,347281.0,74.4061,74.4958,74.1369,74.4758,347281.0
2024-07-10 15:30:00,74.72,74.97,74.64,74.86,1041436.0,74.4758,74.725,74.3961,74.6154,1041436.0
2024-07-11 09:30:00,75.25,75.31,73.56,74.25,472270.0,75.0041,75.0639,73.3196,74.0074,472270.0
2024-07-11 10:00:00,74.25,74.76,73.32,74.19,272909.0,74.0074,74.5157,73.0804,73.9476,272909.0
2024-07-11 10:30:00,74.19,74.47,73.51,73.58,262670.0,73.9476,74.2266,73.2698,73.3395,262670.0
2024-07-11 11:00:00,73.56,73.67,72.77,72.83,246917.0,73.3196,73.4293,72.5322,72.592,246917.0
2024-07-11 11:30:00,72.82,72.82,71.6,71.94,635295.0,72.582,72.582,71.366,71.7049,635295.0
2024-07-11 12:00:00,71.92,72.66,71.87,72.41,321194.0,71.685,72.4226,71.6351,72.1734,321194.0
2024-07-11 12:30:00,72.4,72.78,71.95,72.11,144336.0,72.1634,72.5422,71.7149,71.8744,144336.0
2024-07-11 13:00:00,72.1,72.57,71.96,72.53,239339.0,71.8644,72.3328,71.7248,72.293,239339.0
2024-07-11 13:30:00,72.53,72.58,72.06,72.06,206472.0,72.293,72.3428,71.8245,71.8245,206472.0
2024-07-11 14:00:00,72.05,72.2,71.94,72.04,216788.0,71.8145,71.9641,71.7049,71.8046,216788.0
2024-07-11 14:30:00,72.04,72.68,72.03,72.67,224967.0,71.8046,72.4425,71.7946,72.4325,224967.0
2024-07-11 15:00:00,72.69,73.16,72.67,72.71,184707.0,72.4525,72.9209,72.4325,72.4724,184707.0
2024-07-11 15:30:00,72.7,73.11,72.13,72.14,1091553.0,72.4624,72.8711,71.8943,71.9043,1091553.0
2024-07-12 09:30:00,72.89,73.65,71.55,73.36,687425.0,72.711,73.4692,71.3743,73.1799,687425.0
2024-07-12 10:00:00,73.37,74.0,73.21,74.0,309055.0,73.1899,73.8183,73.0303,73.8183,309055.0
2024-07-12 10:30:00,73.99,74.6,73.96,74.09,336056.0,73.8083,74.4168,73.7784,73.9081,336056.0
2024-07-12 11:00:00,74.11,74.31,73.74,73.95,228987.0,73.928,74.1276,73.559,73.7684,228987.0
2024-07-12 11:30:00,73.94,74.18,73.6,73.65,236563.0,73.7585,73.9979,73.4193,73.4692,236563.0
2024-07-12 12:00:00,73.63,73.88,73.39,73.64,153745.0,73.4492,73.6986,73.2098,73.4592,153745.0
2024-07-12 12:30:00,73.65,73.91,73.52,73.86,123654.0,73.4692,73.7285,73.3395,73.6787,123654.0
2024-07-12 13:00:00,73.87,73.98,73.75,73.96,116534.0,73.6886,73.7984,73.5689,73.7784,116534.0
2024-07-12 13:30:00,73.95,74.55,73.94,74.25,280299.0,73.7684,74.367,73.7585,74.0677,280299.0
2024-07-12 14:00:00,74.25,74.66,74.17,74.58,208586.0,74.0677,74.4767,73.9879,74.3969,208586.0
2024-07-12 14:30:00,74.59,74.78,74.52,74.76,271973.0,74.4069,74.5964,74.337,74.5764,271973.0
2024-07-12 15:00:00,74.75,74.79,74.21,74.4,333241.0,74.5665,74.6064,74.0278,74.2173,333241.0
2024-07-12 15:30:00,74.39,74.39,73.4,73.61,923959.0,74.2074,74.2074,73.2198,73.4293,923959.0
2024-07-15 09:30:00,73.88,74.05,72.92,73.39,723568.0,73.6986,73.8682,72.741,73.2098,723568.0
2024-07-15 10:00:00,73.39,73.82,73.27,73.64,213031.0,73.2098,73.6388,73.0901,73.4592,213031.0
2024-07-15 10:30:00,73.62,74.12,73.6,73.9,207242.0,73.4392,73.938,73.4193,73.7186,207242.0
2024-07-15 11:00:00,73.92,74.26,73.87,73.95,228526.0,73.7385,74.0777,73.6886,73.7684,228526.0
2024-07-15 11:30:00,73.95,74.2,73.68,74.07,198985.0,73.7684,74.0178,73.4991,73.8881,198985.0
2024-07-15 12:00:00,74.07,74.12,73.29,73.93,115145.0,73.8881,73.938,73.1101,73.7485,115145.0
2024-07-15 12:30:00,73.92,74.0,73.48,73.54,290442.0,73.7385,73.8183,73.2996,73.3594,290442.0
2024-07-15 13:00:00,73.51,73.64,73.26,73.41,206572.0,73.3295,73.4592,73.0801,73.2298,206572.0
2024-07-15 13:30:00,73.37,73.52,73.21,73.3,142284.0,73.1899,73.3395,73.0303,73.12,142284.0
2024-07-15 14:00:00,73.3,73.6,73.24,73.58,257568.0,73.12,73.4193,73.0602,73.3993,257568.0
2024-07-15 14:30:00,73.57,73.78,73.35,73.5,152222.0,73.3894,73.5989,73.1699,73.3195,152222.0
2024-07-15 15:00:00,73.5,73.83,73.46,73.6,148257.0,73.3195,73.6487,73.2796,73.4193,148257.0
2024-07-15 15:30:00,73.59,73.65,72.96,73.61,1181265.0,73.4093,73.4692,72.7809,73.4293,1181265.0
2024-07-16 09:30:00,74.0,74.35,73.47,73.57,519273.0,73.8183,74.1675,73.2896,73.3894,519273.0
2024-07-16 10:00:00,73.57,73.66,72.41,72.87,412422.0,73.3894,73.4791,72.2322,72.6911,412422.0
2024-07-16 10:30:00,72.86,73.46,72.71,73.25,371772.0,72.6811,73.2796,72.5315,73.0702,371772.0
2024-07-16 11:00:00,73.26,74.35,73.25,74.26,334665.0,73.0801,74.1675,73.0702,74.0777,334665.0
2024-07-16 11:30:00,74.3,74.88,74.14,74.73,463194.0,74.1176,74.6962,73.958,74.5465,463194.0
2024-07-16 12:00:00,74.75,74.99,74.06,74.06,204298.0,74.5665,74.8059,73.8782,73.8782,204298.0
2024-07-16 12:30:00,74.09,74.81,74.01,74.81,128634.0,73.9081,74.6263,73.8283,74.6263,128634.0
2024-07-16 13:00:00,74.78,74.8,74.39,74.49,102838.0,74.5964,74.6163,74.2074,74.3071,102838.0
2024-07-16 13:30:00,74.47,74.7,74.38,74.66,109829.0,74.2872,74.5166,74.1974,74.4767,109829.0
2024-07-16 14:00:00,74.65,74.83,74.35,74.73,156472.0,74.4667,74.6463,74.1675,74.5465,156472.0
2024-07-16 14:30:00,74.73,75.49,74.67,75.41,325277.0,74.5465,75.3047,74.4867,75.2249,325277.0
2024-07-16 15:00:00,75.42,75.42,74.89,74.99,369411.0,75.2348,75.2348,74.7061,74.8059,369411.0
2024-07-16 15:30:00,74.99,75.69,74.9,75.61,803753.0,74.8059,75.5042,74.7161,75.4244,803753.0
2024-07-17 09:30:00,72.43,72.72,71.52,71.56,1140439.0,72.2522,72.5415,71.3444,71.3843,1140439.0
2024-07-17 10:00:00,71.57,71.61,69.96,70.68,1172443.0,71.3943,71.4342,69.7882,70.5065,1172443.0
2024-07-17 10:30:00,70.66,71.05,70.15,70.36,790512.0,70.4865,70.8756,69.9778,70.1872,790512.0
2024-07-17 11:00:00,70.38,70.6,70.07,70.34,551653.0,70.2072,70.4267,69.898,70.1673,551653.0
2024-07-17 11:30:00,70.35,70.41,69.45,69.72,650528.0,70.1773,70.2371,69.2795,69.5488,650528.0
2024-07-17 12:00:00,69.71,69.93,69.11,69.25,787611.0,69.5388,69.7583,68.9403,69.08,787611.0
2024-07-17 12:30:00,69.24,69.42,68.76,69.21,769160.0,69.07,69.2496,68.5912,69.0401,769160.0
2024-07-17 13:00:00,69.21,69.26,68.89,69.06,288862.0,69.0401,69.09,68.7209,68.8904,288862.0
2024-07-17 13:30:00,69.03,69.31,68.69,68.81,298268.0,68.8605,69.1398,68.5214,68.6411,298268.0
2024-07-17 14:00:00,68.81,69.05,68.46,68.84,531756.0,68.6411,68.8805,68.2919,68.671,531756.0
2024-07-17 14:30:00,68.83,68.84,68.18,68.49,437535.0,68.661,68.671,68.0126,68.3218,437535.0
2024-07-17 15:00:00,68.49,68.83,68.22,68.76,565320.0,68.3218,68.661,68.0525,68.5912,565320.0
2024-07-17 15:30:00,68.76,69.27,67.91,67.92,2575346.0,68.5912,69.0999,67.7433,67.7532,2575346.0
2024-07-18 09:30:00,69.74,69.93,67.91,68.57,761037.0,69.5688,69.7583,67.7433,68.4016,761037.0
2024-07-18 10:00:00,68.56,69.05,68.02,68.09,520740.0,68.3917,68.8805,67.853,67.9228,520740.0
2024-07-18 10:30:00,68.09,68.09,66.42,67.49,763901.0,67.9228,67.9228,66.2569,67.3243,763901.0
2024-07-18 11:00:00,67.46,67.58,66.33,66.47,507251.0,67.2944,67.4141,66.1671,66.3068,507251.0
2024-07-18 11:30:00,66.46,66.66,66.0,66.26,521057.0,66.2968,66.4963,65.838,66.0973,521057.0
2024-07-18 12:00:00,66.23,67.04,66.13,66.84,482310.0,66.0674,66.8754,65.9676,66.6759,482310.0
2024-07-18 12:30:00,66.84,67.59,66.71,67.59,315327.0,66.6759,67.4241,66.5462,67.4241,315327.0
2024-07-18 13:00:00,67.59,67.7,66.97,67.14,271098.0,67.4241,67.5338,66.8056,66.9752,271098.0
2024-07-18 13:30:00,67.15,67.29,66.57,66.6,288729.0,66.9851,67.1248,66.4066,66.4365,288729.0
2024-07-18 14:00:00,66.61,66.84,66.39,66.58,401658.0,66.4465,66.6759,66.227,66.4165,401658.0
2024-07-18 14:30:00,66.58,66.69,66.31,66.66,339338.0,66.4165,66.5263,66.1472,66.4963,339338.0
2024-07-18 15:00:00,66.66,66.79,66.22,66.7,394823.0,66.4963,66.626,66.0574,66.5362,394823.0
2024-07-18 15:30:00,66.69,68.44,66.66,68.2,1537041.0,66.5263,68.272,66.4963,68.0326,1537041.0
2024-07-19 09:30:00,68.09,68.52,67.35,67.49,486852.0,67.9228,68.3518,67.1846,67.3243,486852.0
2024-07-19 10:00:00,67.47,67.47,66.46,66.52,389582.0,67.3043,67.3043,66.2968,66.3567,389582.0
2024-07-19 10:30:00,66.55,66.78,66.22,66.6,415488.0,66.3866,66.616,66.0574,66.4365,415488.0
2024-07-19 11:00:00,66.6,66.99,66.23,66.3,379437.0,66.4365,66.8255,66.0674,66.1372,379437.0
2024-07-19 11:30:00,66.32,66.84,66.17,66.84,254178.0,66.1572,66.6759,66.0075,66.6759,254178.0
2024-07-19 12:00:00,66.84,66.84,66.18,66.26,299858.0,66.6759,66.6759,66.0175,66.0973,299858.0
2024-07-19 12:30:00,66.24,66.4,66.03,66.28,331001.0,66.0774,66.237,65.8679,66.1173,331001.0
2024-07-19 13:00:00,66.27,66.61,66.08,66.52,309143.0,66.1073,66.4465,65.9178,66.3567,309143.0
2024-07-19 13:30:00,66.5,66.86,66.28,66.74,281570.0,66.3367,66.6958,66.1173,66.5761,281570.0
2024-07-19 14:00:00,66.74,67.0,66.63,66.84,227531.0,66.5761,66.8355,66.4664,66.6759,227531.0
2024-07-19 14:30:00,66.84,67.07,66.64,67.06,281939.0,66.6759,66.9053,66.4764,66.8954,281939.0
2024-07-19 15:00:00,67.06,67.67,67.04,67.36,371569.0,66.8954,67.5039,66.8754,67.1946,371569.0
2024-07-19 15:30:00,67.35,67.36,66.45,66.56,1015659.0,67.1846,67.1946,66.2868,66.3966,1015659.0
2024-07-22 09:30:00,68.13,68.18,66.56,67.0,835442.0,67.9627,68.0126,66.3966,66.8355,835442.0
2024-07-22 10:00:00,67.01,67.65,66.69,67.51,404541.0,66.8455,67.4839,66.5263,67.3442,404541.0
2024-07-22 10:30:00,67.51,67.68,67.24,67.31,206051.0,67.3442,67.5138,67.0749,67.1447,206051.0
2024-07-22 11:00:00,67.33,67.64,66.83,66.84,265442.0,67.1647,67.4739,66.6659,66.6759,265442.0
2024-07-22 11:30:00,66.83,67.58,66.34,67.54,285362.0,66.6659,67.4141,66.1771,67.3742,285362.0
2024-07-22 12:00:00,67.54,67.58,67.02,67.48,204955.0,67.3742,67.4141,66.8555,67.3143,204955.0
2024-07-22 12:30:00,67.48,67.91,67.43,67.72,389073.0,67.3143,67.7433,67.2644,67.5537,389073.0
2024-07-22 13:00:00,67.75,67.97,67.58,67.94,271432.0,67.5837,67.8031,67.4141,67.7732,271432.0
2024-07-22 13:30:00,67.95,68.31,67.9,68.2,271956.0,67.7832,68.1423,67.7333,68.0326,271956.0
2024-07-22 14:00:00,68.2,68.78,68.18,68.72,243601.0,68.0326,68.6111,68.0126,68.5513,243601.0
2024-07-22 14:30:00,68.72,68.82,68.28,68.32,252383.0,68.5513,68.651,68.1124,68.1523,252383.0
2024-07-22 15:00:00,68.31,68.83,68.16,68.47,236268.0,68.1423,68.661,67.9927,68.3019,236268.0
2024-07-22 15:30:00,68.47,69.16,68.36,69.12,1475089.0,68.3019,68.9902,68.1922,68.9503,1475089.0
2024-07-23 09:30:00,68.03,69.83,68.03,69.47,498411.0,67.863,69.6586,67.863,69.2994,498411.0
2024-07-23 10:00:00,69.49,69.88,69.13,69.73,209408.0,69.3194,69.7084,68.9603,69.5588,209408.0
2024-07-23 10:30:00,69.75,69.75,69.01,69.12,272183.0,69.5787,69.5787,68.8406,68.9503,272183.0
2024-07-23 11:00:00,69.11,69.91,69.05,69.62,217488.0,68.9403,69.7384,68.8805,69.4491,217488.0
2024-07-23 11:30:00,69.62,69.8,69.3,69.31,205086.0,69.4491,69.6286,69.1299,69.1398,205086.0
2024-07-23 12:00:00,69.31,69.43,68.71,68.95,208363.0,69.1398,69.2595,68.5413,68.7807,208363.0
2024-07-23 12:30:00,68.95,69.14,68.8,68.86,114586.0,68.7807,68.9702,68.6311,68.6909,114586.0
2024-07-23 13:00:00,68.85,68.93,68.46,68.72,206511.0,68.681,68.7608,68.2919,68.5513,206511.0
2024-07-23 13:30:00,68.71,68.82,68.53,68.7,122666.0,68.5413,68.651,68.3617,68.5313,122666.0
2024-07-23 14:00:00,68.7,68.88,68.56,68.66,101321.0,68.5313,68.7109,68.3917,68.4914,101321.0
2024-07-23 14:30:00,68.66,68.89,68.64,68.87,94340.0,68.4914,68.7209,68.4715,68.7009,94340.0
2024-07-23 15:00:00,68.88,69.11,68.86,68.95,144805.0,68.7109,68.9403,68.6909,68.7807,144805.0
2024-07-23 15:30:00,68.95,68.95,68.33,68.4,697989.0,68.7807,68.7807,68.1622,68.2321,697989.0
2024-07-24 09:30:00,67.05,67.85,66.58,66.75,476323.0,66.8854,67.6834,66.4165,66.5861,476323.0
2024-07-24 10:00:00,66.73,67.32,66.61,67.2,336010.0,66.5662,67.1547,66.4465,67.035,336010.0
2024-07-24 10:30:00,67.19,67.38,66.6,66.66,288185.0,67.025,67.2146,66.4365,66.4963,288185.0
2024-07-24 11:00:00,66.65,66.67,65.86,66.05,460262.0,66.4864,66.5063,65.6983,65.8878,460262.0
2024-07-24 11:30:00,66.04,66.21,65.82,65.83,180061.0,65.8779,66.0474,65.6584,65.6684,180061.0
2024-07-24 12:00:00,65.82,66.0,65.6,65.61,266184.0,65.6584,65.838,65.4389,65.4489,266184.0
2024-07-24 12:30:00,65.6,65.68,65.17,65.39,321076.0,65.4389,65.5187,65.01,65.2295,321076.0
2024-07-24 13:00:00,65.39,65.87,65.26,65.71,242011.0,65.2295,65.7083,65.0998,65.5487,242011.0
2024-07-24 13:30:00,65.7,65.92,65.45,65.45,219906.0,65.5387,65.7582,65.2893,65.2893,219906.0
2024-07-24 14:00:00,65.45,65.48,64.85,64.93,437409.0,65.2893,65.3192,64.6908,64.7706,437409.0
2024-07-24 14:30:00,64.92,65.05,64.52,64.68,336289.0,64.7606,64.8903,64.3616,64.5212,336289.0
2024-07-24 15:00:00,64.67,64.88,64.53,64.64,382191.0,64.5112,64.7207,64.3716,64.4813,382191.0
2024-07-24 15:30:00,64.63,65.34,64.25,64.36,2102150.0,64.4713,65.1796,64.0923,64.202,2102150.0
2024-07-25 09:30:00,63.7,64.88,63.27,63.47,800598.0,63.5436,64.7207,63.1147,63.3142,800598.0
2024-07-25 10:00:00,63.45,63.64,62.12,63.58,1297888.0,63.2942,63.4837,61.9675,63.4239,1297888.0
2024-07-25 10:30:00,63.56,64.89,63.43,64.82,807438.0,63.4039,64.7307,63.2743,64.6609,807438.0
2024-07-25 11:00:00,64.8,65.29,64.27,64.97,619229.0,64.6409,65.1297,64.1122,64.8105,619229.0
2024-07-25 11:30:00,64.94,65.47,64.76,65.47,690613.0,64.7806,65.3093,64.601,65.3093,690613.0
2024-07-25 12:00:00,65.46,66.08,65.25,66.06,643978.0,65.2993,65.9178,65.0898,65.8978,643978.0
2024-07-25 12:30:00,66.07,66.2,65.83,66.11,375301.0,65.9078,66.0375,65.6684,65.9477,375301.0
2024-07-25 13:00:00,66.11,66.61,65.75,65.9,407436.0,65.9477,66.4465,65.5886,65.7382,407436.0
2024-07-25 13:30:00,65.9,66.34,65.5,66.26,330621.0,65.7382,66.1771,65.3392,66.0973,330621.0
2024-07-25 14:00:00,66.24,66.37,65.59,65.82,291079.0,66.0774,66.207,65.429,65.6584,291079.0
2024-07-25 14:30:00,65.81,66.08,65.18,65.19,364904.0,65.6484,65.9178,65.02,65.0299,364904.0
2024-07-25 15:00:00,65.18,65.53,64.85,65.4,281240.0,65.02,65.3691,64.6908,65.2394,281240.0
2024-07-25 15:30:00,65.41,65.42,63.82,63.99,1286258.0,65.2494,65.2594,63.6633,63.8329,1286258.0
2024-07-26 09:30:00,65.91,66.1,65.02,66.02,391548.0,65.7482,65.9377,64.8604,65.8579,391548.0
2024-07-26 10:00:00,66.0,66.3,65.26,65.85,651810.0,65.838,66.1372,65.0998,65.6883,651810.0
2024-07-26 10:30:00,65.81,65.85,64.89,65.33,486524.0,65.6484,65.6883,64.7307,65.1696,486524.0
2024-07-26 11:00:00,65.34,65.53,64.9,65.07,287402.0,65.1796,65.3691,64.7407,64.9102,287402.0
2024-07-26 11:30:00,65.09,65.53,64.99,65.35,268132.0,64.9302,65.3691,64.8304,65.1896,268132.0
2024-07-26 12:00:00,65.35,66.11,65.32,65.94,246124.0,65.1896,65.9477,65.1596,65.7781,246124.0
2024-07-26 12:30:00,65.94,66.14,65.87,65.96,289226.0,65.7781,65.9776,65.7083,65.7981,289226.0
2024-07-26 13:00:00,65.96,66.08,65.81,66.02,210472.0,65.7981,65.9178,65.6484,65.8579,210472.0
2024-07-26 13:30:00,66.03,66.04,65.01,65.35,242712.0,65.8679,65.8779,64.8504,65.1896,242712.0
2024-07-26 14:00:00,65.34,65.55,65.13,65.35,181202.0,65.1796,65.3891,64.9701,65.1896,181202.0
2024-07-26 14:30:00,65.34,65.4,64.99,65.0,256035.0,65.1796,65.2394,64.8304,64.8404,256035.0
2024-07-26 15:00:00,64.99,65.36,64.67,65.29,298122.0,64.8304,65.1995,64.5112,65.1297,298122.0
2024-07-26 15:30:00,65.3,65.78,64.93,65.73,1150321.0,65.1397,65.6185,64.7706,65.5686,1150321.0
2024-07-29 09:30:00,65.9,66.75,65.75,65.88,523840.0,65.7382,66.5861,65.5886,65.7182,523840.0
2024-07-29 10:00:00,65.87,65.98,64.53,65.41,533104.0,65.7083,65.818,64.3716,65.2494,533104.0
2024-07-29 10:30:00,65.38,65.57,64.82,64.86,533334.0,65.2195,65.409,64.6609,64.7008,533334.0
2024-07-29 11:00:00,64.84,64.96,64.09,64.66,322060.0,64.6808,64.8005,63.9326,64.5012,322060.0
2024-07-29 11:30:00,64.67,65.24,64.19,64.82,400287.0,64.5112,65.0798,64.0324,64.6609,400287.0
2024-07-29 12:00:00,64.82,65.09,64.69,64.74,239945.0,64.6609,64.9302,64.5312,64.581,239945.0
2024-07-29 12:30:00,64.74,65.32,64.64,65.07,281254.0,64.581,65.1596,64.4813,64.9102,281254.0
2024-07-29 13:00:00,65.08,65.35,64.84,64.84,165206.0,64.9202,65.1896,64.6808,64.6808,165206.0
2024-07-29 13:30:00,64.85,65.16,64.71,64.88,141951.0,64.6908,65.0,64.5511,64.7207,141951.0
2024-07-29 14:00:00,64.86,64.91,64.68,64.83,226623.0,64.7008,64.7506,64.5212,64.6708,226623.0
2024-07-29 14:30:00,64.82,64.87,64.49,64.62,263300.0,64.6609,64.7107,64.3317,64.4613,263300.0
2024-07-29 15:00:00,64.62,64.95,64.54,64.75,251423.0,64.4613,64.7905,64.3815,64.591,251423.0
2024-07-29 15:30:00,64.76,64.89,64.31,64.48,1076101.0,64.601,64.7307,64.1521,64.3217,1076101.0
2024-07-30 09:30:00,64.88,65.47,64.31,64.51,423198.0,64.7207,65.3093,64.1521,64.3516,423198.0
2024-07-30 10:00:00,64.53,64.6,63.73,63.81,479812.0,64.3716,64.4414,63.5735,63.6533,479812.0
2024-07-30 10:30:00,63.82,64.24,63.47,63.5,403944.0,63.6633,64.0823,63.3142,63.3441,403944.0
2024-07-30 11:00:00,63.5,63.5,62.89,63.23,510170.0,63.3441,63.3441,62.7356,63.0748,510170.0
2024-07-30 11:30:00,63.21,63.32,62.75,62.94,425306.0,63.0548,63.1645,62.5959,62.7855,425306.0
2024-07-30 12:00:00,62.93,63.57,62.9,63.22,322387.0,62.7755,63.4139,62.7456,63.0648,322387.0
2024-07-30 12:30:00,63.19,63.21,62.34,62.38,355694.0,63.0349,63.0548,62.1869,62.2268,355694.0
2024-07-30 13:00:00,62.39,63.46,62.29,63.44,452235.0,62.2368,63.3042,62.1371,63.2842,452235.0
2024-07-30 13:30:00,63.44,63.66,63.23,63.39,324020.0,63.2842,63.5037,63.0748,63.2344,324020.0
2024-07-30 14:00:00,63.38,63.81,63.19,63.73,303141.0,63.2244,63.6533,63.0349,63.5735,303141.0
2024-07-30 14:30:00,63.74,64.06,63.56,63.79,290648.0,63.5835,63.9027,63.4039,63.6334,290648.0
2024-07-30 15:00:00,63.78,63.78,63.2,63.2,232206.0,63.6234,63.6234,63.0448,63.0448,232206.0
2024-07-30 15:30:00,63.18,63.29,62.57,62.79,1381607.0,63.0249,63.1346,62.4164,62.6358,1381607.0
2024-07-31 09:30:00,66.52,66.74,65.57,65.73,1020481.0,66.3567,66.5761,65.409,65.5686,1020481.0
2024-07-31 10:00:00,65.72,65.95,65.09,65.3,407099.0,65.5586,65.7881,64.9302,65.1397,407099.0
2024-07-31 10:30:00,65.31,65.56,64.92,65.14,381692.0,65.1496,65.399,64.7606,64.9801,381692.0
2024-07-31 11:00:00,65.14,65.87,65.03,65.68,533742.0,64.9801,65.7083,64.8703,65.5187,533742.0
2024-07-31 11:30:00,65.68,66.15,65.54,66.1,298830.0,65.5187,65.9876,65.3791,65.9377,298830.0
2024-07-31 12:00:00,66.11,66.35,65.94,66.31,275681.0,65.9477,66.1871,65.7781,66.1472,275681.0
2024-07-31 12:30:00,66.31,66.38,65.96,66.35,262536.0,66.1472,66.217,65.7981,66.1871,262536.0
2024-07-31 13:00:00,66.38,66.61,66.15,66.32,207435.0,66.217,66.4465,65.9876,66.1572,207435.0
2024-07-31 13:30:00,66.31,66.32,65.53,65.92,235532.0,66.1472,66.1572,65.3691,65.7582,235532.0
2024-07-31 14:00:00,65.94,66.75,65.76,66.66,326328.0,65.7781,66.5861,65.5985,66.4963,326328.0
2024-07-31 14:30:00,66.66,67.38,66.6,67.28,372063.0,66.4963,67.2146,66.4365,67.1148,372063.0
2024-07-31 15:00:00,67.27,67.39,66.44,66.56,467712.0,67.1048,67.2245,66.2769,66.3966,467712.0
2024-07-31 15:30:00,66.57,67.37,66.55,67.01,1727781.0,66.4066,67.2046,66.3866,66.8455,1727781.0
2024-08-01 09:30:00,65.45,66.9,65.45,66.74,600035.0,65.2893,66.7357,65.2893,66.5761,600035.0
2024-08-01 10:00:00,66.69,66.9,65.75,65.87,341014.0,66.5263,66.7357,65.5886,65.7083,341014.0
2024-08-01 10:30:00,65.88,66.18,65.47,65.68,456263.0,65.7182,66.0175,65.3093,65.5187,456263.0
2024-08-01 11:00:00,65.7,65.83,65.18,65.57,450637.0,65.5387,65.6684,65.02,65.409,450637.0
2024-08-01 11:30:00,65.58,65.61,64.44,64.68,546914.0,65.419,65.4489,64.2818,64.5212,546914.0
2024-08-01 12:00:00,64.7,65.24,64.46,64.74,390169.0,64.5411,65.0798,64.3017,64.581,390169.0
2024-08-01 12:30:00,64.7,64.8,64.3,64.37,268281.0,64.5411,64.6409,64.1421,64.212,268281.0
2024-08-01 13:00:00,64.29,64.3,63.24,63.48,330373.0,64.1322,64.1421,63.0847,63.3241,330373.0
2024-08-01 13:30:00,63.51,63.57,62.49,63.4,467043.0,63.3541,63.4139,62.3366,63.2443,467043.0
2024-08-01 14:00:00,63.38,63.56,62.75,63.06,369851.0,63.2244,63.4039,62.5959,62.9052,369851.0
2024-08-01 14:30:00,63.06,63.19,62.14,62.34,487909.0,62.9052,63.0349,61.9874,62.1869,487909.0
2024-08-01 15:00:00,62.33,63.24,62.25,63.21,433872.0,62.177,63.0847,62.0972,63.0548,433872.0
2024-08-01 15:30:00,63.2,63.63,62.79,63.06,2204092.0,63.0448,63.4738,62.6358,62.9052,2204092.0
2024-08-02 09:30:00,60.56,60.82,58.45,59.0,1577628.0,60.4113,60.6707,58.3065,58.8551,1577628.0
2024-08-02 10:00:00,59.03,59.23,57.97,58.91,1120029.0,58.8851,59.0846,57.8277,58.7654,1120029.0
2024-08-02 10:30:00,58.92,59.21,58.15,58.54,890264.0,58.7753,59.0646,58.0072,58.3963,890264.0
2024-08-02 11:00:00,58.55,59.3,58.37,59.18,690678.0,58.4062,59.1544,58.2267,59.0347,690678.0
2024-08-02 11:30:00,59.18,60.39,59.1,60.0,1353357.0,59.0347,60.2417,58.9549,59.8527,1353357.0
2024-08-02 12:00:00,60.0,60.25,59.44,59.77,635024.0,59.8527,60.1021,59.2941,59.6233,635024.0
2024-08-02 12:30:00,59.74,59.79,58.99,59.22,545670.0,59.5933,59.6432,58.8452,59.0746,545670.0
2024-08-02 13:00:00,59.2,59.44,58.63,58.65,602872.0,59.0547,59.2941,58.486,58.506,602872.0
2024-08-02 13:30:00,58.64,58.7,58.0,58.69,767252.0,58.496,58.5559,57.8576,58.5459,767252.0
2024-08-02 14:00:00,58.68,59.23,58.46,59.22,335304.0,58.5359,59.0846,58.3165,59.0746,335304.0
2024-08-02 14:30:00,59.21,59.26,58.3,58.62,463738.0,59.0646,59.1145,58.1569,58.4761,463738.0
2024-08-02 15:00:00,58.62,58.92,58.38,58.74,893664.0,58.4761,58.7753,58.2367,58.5958,893664.0
2024-08-02 15:30:00,58.75,59.42,58.47,59.29,2474175.0,58.6058,59.2741,58.3264,59.1444,2474175.0
2024-08-05 09:30:00,53.43,57.15,53.19,56.59,1763567.0,53.2988,57.0097,53.0594,56.4511,1763567.0
2024-08-05 10:00:00,56.67,58.16,56.42,57.09,880280.0,56.5309,58.0172,56.2815,56.9498,880280.0
2024-08-05 10:30:00,57.11,57.86,56.71,57.13,687440.0,56.9698,57.7179,56.5708,56.9897,687440.0
2024-08-05 11:00:00,57.15,58.1,56.87,57.29,606151.0,57.0097,57.9574,56.7304,57.1493,606151.0
2024-08-05 11:30:00,57.27,57.9,57.2,57.79,376124.0,57.1294,57.7578,57.0596,57.6481,376124.0
2024-08-05 12:00:00,57.78,58.82,57.46,58.81,372045.0,57.6381,58.6756,57.3189,58.6656,372045.0
2024-08-05 12:30:00,58.79,58.8,57.22,57.43,341333.0,58.6457,58.6556,57.0795,57.289,341333.0
2024-08-05 13:00:00,57.42,57.93,57.17,57.56,215125.0,57.279,57.7878,57.0296,57.4187,215125.0
2024-08-05 13:30:00,57.55,58.06,57.33,57.37,283960.0,57.4087,57.9174,57.1892,57.2291,283960.0
2024-08-05 14:00:00,57.37,57.4,56.79,57.15,277228.0,57.2291,57.2591,56.6506,57.0097,277228.0
2024-08-05 14:30:00,57.14,57.33,56.48,56.53,307887.0,56.9997,57.1892,56.3413,56.3912,307887.0
2024-08-05 15:00:00,56.54,56.98,56.29,56.91,462087.0,56.4012,56.8401,56.1518,56.7703,462087.0
2024-08-05 15:30:00,56.91,57.68,56.68,57.68,1846234.0,56.7703,57.5384,56.5408,57.5384,1846234.0
2024-08-06 09:30:00,58.79,58.96,57.12,57.7,948920.0,58.6457,58.8152,56.9798,57.5583,948920.0
2024-08-06 10:00:00,57.7,58.05,56.88,57.41,631073.0,57.5583,57.9075,56.7403,57.269,631073.0
2024-08-06 10:30:00,57.42,58.46,57.04,58.33,404477.0,57.279,58.3165,56.9,58.1868,404477.0
2024-08-06 11:00:00,58.34,58.76,58.02,58.02,236102.0,58.1968,58.6157,57.8775,57.8775,236102.0
2024-08-06 11:30:00,58.03,58.89,57.94,58.83,394968.0,57.8875,58.7454,57.7977,58.6856,394968.0
2024-08-06 12:00:00,58.85,59.16,58.72,58.88,259426.0,58.7055,59.0147,58.5758,58.7354,259426.0
2024-08-06 12:30:00,58.9,59.63,58.84,59.56,238550.0,58.7554,59.4836,58.6955,59.4138,238550.0
2024-08-06 13:00:00,59.56,59.77,59.22,59.77,248623.0,59.4138,59.6233,59.0746,59.6233,248623.0
2024-08-06 13:30:00,59.8,59.83,59.51,59.75,252390.0,59.6532,59.6831,59.3639,59.6033,252390.0
2024-08-06 14:00:00,59.74,59.93,59.51,59.89,297110.0,59.5933,59.7829,59.3639,59.743,297110.0
2024-08-06 14:30:00,59.89,59.89,58.91,58.91,404914.0,59.743,59.743,58.7654,58.7654,404914.0
2024-08-06 15:00:00,58.91,58.97,58.16,58.55,491026.0,58.7654,58.8252,58.0172,58.4062,491026.0
2024-08-06 15:30:00,58.61,58.85,58.09,58.22,1113770.0,58.4661,58.7055,57.9474,58.0771,1113770.0
2024-08-07 09:30:00,60.35,61.52,59.82,60.17,1183967.0,60.2018,61.369,59.6731,60.0223,1183967.0
2024-08-07 10:00:00,60.18,60.2,59.03,59.17,397488.0,60.0322,60.0522,58.8851,59.0247,397488.0
2024-08-07 10:30:00,59.15,59.78,58.94,59.72,349977.0,59.0048,59.6332,58.7953,59.5734,349977.0
2024-08-07 11:00:00,59.77,60.23,59.55,59.68,252161.0,59.6233,60.0821,59.4038,59.5335,252161.0
2024-08-07 11:30:00,59.67,59.75,58.75,58.95,296761.0,59.5235,59.6033,58.6058,58.8053,296761.0
2024-08-07 12:00:00,58.92,58.94,58.33,58.74,246536.0,58.7753,58.7953,58.1868,58.5958,246536.0
2024-08-07 12:30:00,58.74,58.83,57.97,58.23,184355.0,58.5958,58.6856,57.8277,58.087,184355.0
2024-08-07 13:00:00,58.22,58.32,57.34,57.57,259985.0,58.0771,58.1768,57.1992,57.4287,259985.0
2024-08-07 13:30:00,57.54,57.7,56.98,57.19,406161.0,57.3987,57.5583,56.8401,57.0496,406161.0
2024-08-07 14:00:00,57.16,57.24,56.32,56.92,323459.0,57.0197,57.0995,56.1817,56.7802,323459.0
2024-08-07 14:30:00,56.88,57.17,56.66,56.99,218887.0,56.7403,57.0296,56.5209,56.8501,218887.0
2024-08-07 15:00:00,56.98,57.63,56.82,56.94,348714.0,56.8401,57.4885,56.6805,56.8002,348714.0
2024-08-07 15:30:00,56.92,57.12,56.03,56.16,1719380.0,56.7802,56.9798,55.8924,56.0221,1719380.0
2024-08-08 09:30:00,58.1,58.73,57.3,57.64,618722.0,57.9574,58.5858,57.1593,57.4985,618722.0
2024-08-08 10:00:00,57.66,59.21,57.61,59.18,473429.0,57.5184,59.0646,57.4686,59.0347,473429.0
2024-08-08 10:30:00,59.18,59.62,58.91,59.56,412934.0,59.0347,59.4736,58.7654,59.4138,412934.0
2024-08-08 11:00:00,59.55,59.57,58.74,59.47,401098.0,59.4038,59.4237,58.5958,59.324,401098.0
2024-08-08 11:30:00,59.48,60.0,59.48,59.7,475685.0,59.334,59.8527,59.334,59.5534,475685.0
2024-08-08 12:00:00,59.68,60.01,59.49,59.82,229511.0,59.5335,59.8627,59.3439,59.6731,229511.0
2024-08-08 12:30:00,59.83,59.83,59.26,59.5,272905.0,59.6831,59.6831,59.1145,59.3539,272905.0
2024-08-08 13:00:00,59.53,60.39,59.15,60.37,233135.0,59.3838,60.2417,59.0048,60.2218,233135.0
2024-08-08 13:30:00,60.39,60.78,60.17,60.55,360796.0,60.2417,60.6308,60.0223,60.4013,360796.0
2024-08-08 14:00:00,60.55,60.93,60.3,60.35,386697.0,60.4013,60.7804,60.1519,60.2018,386697.0
2024-08-08 14:30:00,60.34,60.56,60.11,60.37,307652.0,60.1919,60.4113,59.9624,60.2218,307652.0
2024-08-08 15:00:00,60.36,60.79,59.98,60.39,462381.0,60.2118,60.6407,59.8327,60.2417,462381.0
2024-08-08 15:30:00,60.38,61.22,60.22,61.22,1892870.0,60.2318,61.0697,60.0721,61.0697,1892870.0
2024-08-09 09:30:00,60.64,61.36,59.98,60.06,548004.0,60.4911,61.2093,59.8327,59.9125,548004.0
2024-08-09 10:00:00,60.04,60.92,59.82,60.58,356364.0,59.8926,60.7704,59.6731,60.4313,356364.0
2024-08-09 10:30:00,60.58,60.9,60.18,60.58,194887.0,60.4313,60.7505,60.0322,60.4313,194887.0
2024-08-09 11:00:00,60.63,60.91,60.12,60.12,174873.0,60.4811,60.7605,59.9724,59.9724,174873.0
2024-08-09 11:30:00,60.11,60.33,59.79,59.85,239425.0,59.9624,60.1819,59.6432,59.7031,239425.0
2024-08-09 12:00:00,59.86,60.05,59.73,60.05,203795.0,59.713,59.9026,59.5833,59.9026,203795.0
2024-08-09 12:30:00,60.02,60.64,60.0,60.57,154757.0,59.8726,60.4911,59.8527,60.4213,154757.0
2024-08-09 13:00:00,60.57,61.14,60.49,61.14,167428.0,60.4213,60.9899,60.3415,60.9899,167428.0
2024-08-09 13:30:00,61.15,61.32,60.77,60.84,261558.0,60.9999,61.1694,60.6208,60.6906,261558.0
2024-08-09 14:00:00,60.85,61.03,60.74,61.01,154448.0,60.7006,60.8802,60.5909,60.8602,154448.0
2024-08-09 14:30:00,60.98,61.03,60.72,60.89,138492.0,60.8303,60.8802,60.5709,60.7405,138492.0
2024-08-09 15:00:00,60.88,60.99,60.64,60.85,201744.0,60.7305,60.8403,60.4911,60.7006,201744.0
2024-08-09 15:30:00,60.85,60.86,60.3,60.58,774767.0,60.7006,60.7106,60.1519,60.4313,774767.0
2024-08-12 09:30:00,60.94,61.04,59.96,60.14,527611.0,60.7904,60.8901,59.8128,59.9923,527611.0
2024-08-12 10:00:00,60.14,61.52,60.09,61.26,243791.0,59.9923,61.369,59.9425,61.1096,243791.0
2024-08-12 10:30:00,61.3,61.42,61.06,61.14,170977.0,61.1495,61.2692,60.9101,60.9899,170977.0
2024-08-12 11:00:00,61.13,61.62,60.58,61.02,306492.0,60.9799,61.4687,60.4313,60.8702,306492.0
2024-08-12 11:30:00,61.02,61.09,60.57,61.05,137513.0,60.8702,60.94,60.4213,60.9001,137513.0
2024-08-12 12:00:00,61.05,61.17,60.55,60.63,191435.0,60.9001,61.0198,60.4013,60.4811,191435.0
2024-08-12 12:30:00,60.61,60.66,60.03,60.03,164379.0,60.4612,60.5111,59.8826,59.8826,164379.0
2024-08-12 13:00:00,60.01,60.48,59.98,60.37,111463.0,59.8627,60.3315,59.8327,60.2218,111463.0
2024-08-12 13:30:00,60.37,60.44,60.04,60.29,110987.0,60.2218,60.2916,59.8926,60.142,110987.0
2024-08-12 14:00:00,60.28,60.37,60.16,60.23,141594.0,60.132,60.2218,60.0123,60.0821,141594.0
2024-08-12 14:30:00,60.23,60.37,60.07,60.34,122462.0,60.0821,60.2218,59.9225,60.1919,122462.0
2024-08-12 15:00:00,60.32,60.43,60.13,60.33,155701.0,60.1719,60.2816,59.9824,60.1819,155701.0
2024-08-12 15:30:00,60.35,60.67,60.29,60.54,959382.0,60.2018,60.521,60.142,60.3914,959382.0
2024-08-13 09:30:00,62.04,62.04,60.74,61.67,538606.0,61.8877,61.8877,60.5909,61.5186,538606.0
2024-08-13 10:00:00,61.65,62.48,61.64,62.45,538643.0,61.4986,62.3266,61.4887,62.2967,538643.0
2024-08-13 10:30:00,62.46,62.77,62.14,62.55,388878.0,62.3066,62.6159,61.9874,62.3964,388878.0
2024-08-13 11:00:00,62.56,62.89,62.36,62.83,409041.0,62.4064,62.7356,62.2069,62.6757,409041.0
2024-08-13 11:30:00,62.82,63.22,62.76,63.16,459278.0,62.6658,63.0648,62.6059,63.0049,459278.0
2024-08-13 12:00:00,63.15,63.53,62.98,63.47,269359.0,62.995,63.374,62.8254,63.3142,269359.0
2024-08-13 12:30:00,63.46,63.99,63.36,63.96,350822.0,63.3042,63.8329,63.2044,63.803,350822.0
2024-08-13 13:00:00,63.99,64.58,63.97,64.16,511307.0,63.8329,64.4214,63.8129,64.0025,511307.0
2024-08-13 13:30:00,64.17,64.23,63.36,64.02,455627.0,64.0124,64.0723,63.2044,63.8628,455627.0
2024-08-13 14:00:00,64.02,64.27,63.87,64.24,276431.0,63.8628,64.1122,63.7132,64.0823,276431.0
2024-08-13 14:30:00,64.24,64.25,63.95,64.09,241902.0,64.0823,64.0923,63.793,63.9326,241902.0
2024-08-13 15:00:00,64.09,64.09,63.29,63.79,439065.0,63.9326,63.9326,63.1346,63.6334,439065.0
2024-08-13 15:30:00,63.78,64.38,63.74,64.12,1545172.0,63.6234,64.2219,63.5835,63.9626,1545172.0
2024-08-14 09:30:00,64.35,65.05,63.34,63.74,741061.0,64.192,64.8903,63.1845,63.5835,741061.0
2024-08-14 10:00:00,63.78,64.0,62.89,63.37,526506.0,63.6234,63.8429,62.7356,63.2144,526506.0
2024-08-14 10:30:00,63.4,64.06,62.88,63.91,403947.0,63.2443,63.9027,62.7256,63.7531,403947.0
2024-08-14 11:00:00,63.94,64.0,63.58,63.77,215172.0,63.783,63.8429,63.4239,63.6134,215172.0
2024-08-14 11:30:00,63.78,64.27,63.76,64.23,213227.0,63.6234,64.1122,63.6035,64.0723,213227.0
2024-08-14 12:00:00,64.24,64.42,63.29,63.56,189321.0,64.0823,64.2618,63.1346,63.4039,189321.0
2024-08-14 12:30:00,63.55,63.59,63.15,63.48,152562.0,63.394,63.4339,62.995,63.3241,152562.0
2024-08-14 13:00:00,63.47,63.76,63.39,63.56,88743.0,63.3142,63.6035,63.2344,63.4039,88743.0
2024-08-14 13:30:00,63.57,63.64,63.25,63.47,165855.0,63.4139,63.4837,63.0947,63.3142,165855.0
2024-08-14 14:00:00,63.44,63.6,63.3,63.53,97206.0,63.2842,63.4438,63.1446,63.374,97206.0
2024-08-14 14:30:00,63.51,63.65,63.38,63.61,100737.0,63.3541,63.4937,63.2244,63.4538,100737.0
2024-08-14 15:00:00,63.59,63.62,63.09,63.22,192535.0,63.4339,63.4638,62.9351,63.0648,192535.0
2024-08-14 15:30:00,63.22,63.91,63.07,63.8,798312.0,63.0648,63.7531,62.9151,63.6434,798312.0
2024-08-15 09:30:00,66.77,67.97,65.95,67.87,1487683.0,66.6061,67.8031,65.7881,67.7034,1487683.0
2024-08-15 10:00:00,67.87,68.19,67.33,68.02,801500.0,67.7034,68.0226,67.1647,67.853,801500.0
2024-08-15 10:30:00,68.03,68.77,67.9,68.23,893402.0,67.863,68.6012,67.7333,68.0625,893402.0
2024-08-15 11:00:00,68.23,68.81,68.05,68.73,620637.0,68.0625,68.6411,67.8829,68.5613,620637.0
2024-08-15 11:30:00,68.73,69.05,68.62,68.84,555315.0,68.5613,68.8805,68.4515,68.671,555315.0
2024-08-15 12:00:00,68.84,69.46,68.82,69.4,666743.0,68.671,69.2895,68.651,69.2296,666743.0
2024-08-15 12:30:00,69.42,69.43,68.86,69.32,637474.0,69.2496,69.2595,68.6909,69.1498,637474.0
2024-08-15 13:00:00,69.32,69.51,68.79,68.92,407397.0,69.1498,69.3393,68.6211,68.7508,407397.0
2024-08-15 13:30:00,68.92,69.26,68.78,69.23,317559.0,68.7508,69.09,68.6111,69.06,317559.0
2024-08-15 14:00:00,69.23,69.5,69.19,69.27,328865.0,69.06,69.3294,69.0201,69.0999,328865.0
2024-08-15 14:30:00,69.27,69.51,69.09,69.47,350645.0,69.0999,69.3393,68.9204,69.2994,350645.0
2024-08-15 15:00:00,69.47,69.8,69.39,69.6,728406.0,69.2994,69.6286,69.2196,69.4291,728406.0
2024-08-15 15:30:00,69.61,69.8,69.21,69.36,2307763.0,69.4391,69.6286,69.0401,69.1897,2307763.0
2024-08-16 09:30:00,68.04,69.6,68.02,69.18,676590.0,67.8729,69.4291,67.853,69.0101,676590.0
2024-08-16 10:00:00,69.14,70.36,69.13,70.1,623598.0,68.9702,70.1872,68.9603,69.9279,623598.0
2024-08-16 10:30:00,70.09,70.21,69.13,69.44,394176.0,69.9179,70.0376,68.9603,69.2695,394176.0
2024-08-16 11:00:00,69.41,69.62,69.12,69.62,405513.0,69.2396,69.4491,68.9503,69.4491,405513.0
2024-08-16 11:30:00,69.62,69.84,69.42,69.74,396228.0,69.4491,69.6685,69.2496,69.5688,396228.0
2024-08-16 12:00:00,69.73,70.11,69.57,69.71,441923.0,69.5588,69.9379,69.3992,69.5388,441923.0
2024-08-16 12:30:00,69.71,69.83,69.37,69.52,342933.0,69.5388,69.6586,69.1997,69.3493,342933.0
2024-08-16 13:00:00,69.52,69.53,69.02,69.08,269615.0,69.3493,69.3593,68.8505,68.9104,269615.0
2024-08-16 13:30:00,69.09,69.18,68.79,68.95,268725.0,68.9204,69.0101,68.6211,68.7807,268725.0
2024-08-16 14:00:00,68.94,69.2,68.81,69.19,243959.0,68.7707,69.0301,68.6411,69.0201,243959.0
2024-08-16 14:30:00,69.19,69.31,69.02,69.25,238922.0,69.0201,69.1398,68.8505,69.08,238922.0
2024-08-16 15:00:00,69.24,69.32,69.14,69.26,292252.0,69.07,69.1498,68.9702,69.09,292252.0
2024-08-16 15:30:00,69.26,69.45,68.92,69.32,1075031.0,69.09,69.2795,68.7508,69.1498,1075031.0
2024-08-19 09:30:00,68.92,69.22,68.11,68.14,362257.0,68.7508,69.05,67.9428,67.9727,362257.0
2024-08-19 10:00:00,68.16,68.39,67.57,68.34,314693.0,67.9927,68.2221,67.4041,68.1722,314693.0
2024-08-19 10:30:00,68.36,68.67,68.08,68.61,227773.0,68.1922,68.5014,67.9128,68.4415,227773.0
2024-08-19 11:00:00,68.61,69.01,68.58,68.7,199736.0,68.4415,68.8406,68.4116,68.5313,199736.0
2024-08-19 11:30:00,68.7,68.97,68.46,68.55,188009.0,68.5313,68.8007,68.2919,68.3817,188009.0
2024-08-19 12:00:00,68.54,68.94,68.33,68.83,174923.0,68.3717,68.7707,68.1622,68.661,174923.0
2024-08-19 12:30:00,68.82,69.09,68.63,68.93,312448.0,68.651,68.9204,68.4615,68.7608,312448.0
2024-08-19 13:00:00,68.92,69.15,68.9,69.09,96558.0,68.7508,68.9802,68.7308,68.9204,96558.0
2024-08-19 13:30:00,69.09,69.23,68.98,69.19,117864.0,68.9204,69.06,68.8106,69.0201,117864.0
2024-08-19 14:00:00,69.18,69.39,69.18,69.34,148812.0,69.0101,69.2196,69.0101,69.1698,148812.0
2024-08-19 14:30:00,69.34,69.81,69.3,69.66,229218.0,69.1698,69.6386,69.1299,69.489,229218.0
2024-08-19 15:00:00,69.64,70.17,69.39,70.14,262923.0,69.469,69.9977,69.2196,69.9678,262923.0
2024-08-19 15:30:00,70.13,71.16,69.86,71.08,2178890.0,69.9578,70.9853,69.6885,70.9055,2178890.0
2024-08-20 09:30:00,70.11,70.99,69.73,70.62,702824.0,69.9379,70.8157,69.5588,70.4466,702824.0
2024-08-20 10:00:00,70.62,71.01,70.23,70.39,576424.0,70.4466,70.8357,70.0576,70.2172,576424.0
2024-08-20 10:30:00,70.4,70.52,69.75,69.9,547779.0,70.2272,70.3469,69.5787,69.7284,547779.0
2024-08-20 11:00:00,69.89,70.07,69.57,69.69,262524.0,69.7184,69.898,69.3992,69.5189,262524.0
2024-08-20 11:30:00,69.64,69.88,69.44,69.72,230519.0,69.469,69.7084,69.2695,69.5488,230519.0
2024-08-20 12:00:00,69.73,69.9,69.17,69.2,288234.0,69.5588,69.7284,69.0002,69.0301,288234.0
2024-08-20 12:30:00,69.19,69.3,69.03,69.04,207893.0,69.0201,69.1299,68.8605,68.8705,207893.0
2024-08-20 13:00:00,69.03,69.19,68.85,69.0,257740.0,68.8605,69.0201,68.681,68.8306,257740.0
2024-08-20 13:30:00,69.0,69.2,68.96,69.16,187964.0,68.8306,69.0301,68.7907,68.9902,187964.0
2024-08-20 14:00:00,69.15,69.57,69.09,69.49,214941.0,68.9802,69.3992,68.9204,69.3194,214941.0
2024-08-20 14:30:00,69.48,69.81,69.48,69.79,305285.0,69.3094,69.6386,69.3094,69.6186,305285.0
2024-08-20 15:00:00,69.79,69.86,69.34,69.52,184835.0,69.6186,69.6885,69.1698,69.3493,184835.0
2024-08-20 15:30:00,69.51,69.91,69.29,69.4,933770.0,69.3393,69.7384,69.1199,69.2296,933770.0
2024-08-21 09:30:00,70.26,70.39,69.48,70.02,432454.0,70.0875,70.2172,69.3094,69.8481,432454.0
2024-08-21 10:00:00,70.02,70.52,69.98,70.33,263289.0,69.8481,70.3469,69.8082,70.1573,263289.0
2024-08-21 10:30:00,70.35,71.03,69.96,70.19,564374.0,70.1773,70.8556,69.7882,70.0177,564374.0
2024-08-21 11:00:00,70.17,70.78,69.98,70.73,148639.0,69.9977,70.6062,69.8082,70.5563,148639.0
2024-08-21 11:30:00,70.72,70.93,70.4,70.46,209796.0,70.5464,70.7559,70.2272,70.287,209796.0
2024-08-21 12:00:00,70.47,70.62,70.08,70.58,128738.0,70.297,70.4466,69.9079,70.4067,128738.0
2024-08-21 12:30:00,70.57,70.71,70.4,70.68,79437.0,70.3967,70.5364,70.2272,70.5065,79437.0
2024-08-21 13:00:00,70.68,70.7,70.44,70.44,83855.0,70.5065,70.5264,70.2671,70.2671,83855.0
2024-08-21 13:30:00,70.45,70.78,70.42,70.76,110012.0,70.277,70.6062,70.2471,70.5863,110012.0
2024-08-21 14:00:00,70.77,71.02,70.62,71.0,290620.0,70.5962,70.8456,70.4466,70.8257,290620.0
2024-08-21 14:30:00,71.0,71.25,70.76,70.97,197714.0,70.8257,71.0751,70.5863,70.7958,197714.0
2024-08-21 15:00:00,70.94,71.06,70.68,71.01,284713.0,70.7658,70.8855,70.5065,70.8357,284713.0
2024-08-21 15:30:00,71.02,71.5,70.9,71.36,1132545.0,70.8456,71.3245,70.7259,71.1848,1132545.0
2024-08-22 09:30:00,71.53,71.6,70.64,70.83,553674.0,71.3544,71.4242,70.4666,70.6561,553674.0
2024-08-22 10:00:00,70.85,71.42,70.43,71.3,423531.0,70.676,71.2446,70.2571,71.1249,423531.0
2024-08-22 10:30:00,71.29,71.56,71.03,71.45,343970.0,71.115,71.3843,70.8556,71.2746,343970.0
2024-08-22 11:00:00,71.44,71.78,70.71,70.91,232906.0,71.2646,71.6038,70.5364,70.7359,232906.0
2024-08-22 11:30:00,70.9,70.9,69.78,70.2,326477.0,70.7259,70.7259,69.6087,70.0276,326477.0
2024-08-22 12:00:00,70.19,71.0,69.98,70.86,144717.0,70.0177,70.8257,69.8082,70.686,144717.0
2024-08-22 12:30:00,70.86,71.0,70.28,70.33,103921.0,70.686,70.8257,70.1074,70.1573,103921.0
2024-08-22 13:00:00,70.3,70.55,70.04,70.46,110943.0,70.1274,70.3768,69.868,70.287,110943.0
2024-08-22 13:30:00,70.42,70.46,69.9,70.03,171198.0,70.2471,70.287,69.7284,69.8581,171198.0
2024-08-22 14:00:00,70.01,70.09,69.8,70.05,159030.0,69.8381,69.9179,69.6286,69.878,159030.0
2024-08-22 14:30:00,70.04,70.1,69.6,69.61,192939.0,69.868,69.9279,69.4291,69.4391,192939.0
2024-08-22 15:00:00,69.61,70.08,68.99,68.99,305701.0,69.4391,69.9079,68.8206,68.8206,305701.0
2024-08-22 15:30:00,69.0,69.1,68.39,68.67,1211075.0,68.8306,68.9303,68.2221,68.5014,1211075.0
2024-08-23 09:30:00,70.46,71.02,70.01,70.99,616703.0,70.287,70.8456,69.8381,70.8157,616703.0
2024-08-23 10:00:00,70.99,72.58,70.99,72.07,1179606.0,70.8157,72.4018,70.8157,71.8931,1179606.0
2024-08-23 10:30:00,72.07,72.21,70.59,71.25,454156.0,71.8931,72.0327,70.4167,71.0751,454156.0
2024-08-23 11:00:00,71.24,72.09,70.99,71.75,317412.0,71.0651,71.913,70.8157,71.5738,317412.0
2024-08-23 11:30:00,71.75,71.86,71.04,71.09,175318.0,71.5738,71.6836,70.8656,70.9155,175318.0
2024-08-23 12:00:00,71.11,71.15,70.63,70.78,231686.0,70.9354,70.9753,70.4566,70.6062,231686.0
2024-08-23 12:30:00,70.76,71.1,70.51,70.88,214822.0,70.5863,70.9254,70.3369,70.706,214822.0
2024-08-23 13:00:00,70.86,71.47,70.73,71.42,233001.0,70.686,71.2945,70.5563,71.2446,233001.0
2024-08-23 13:30:00,71.41,71.82,71.36,71.44,213920.0,71.2347,71.6437,71.1848,71.2646,213920.0
2024-08-23 14:00:00,71.44,71.71,71.38,71.65,176131.0,71.2646,71.5339,71.2047,71.4741,176131.0
2024-08-23 14:30:00,71.65,71.72,71.3,71.33,180166.0,71.4741,71.5439,71.1249,71.1549,180166.0
2024-08-23 15:00:00,71.31,71.64,70.93,71.62,242672.0,71.1349,71.4641,70.7559,71.4442,242672.0
2024-08-23 15:30:00,71.62,72.01,71.1,71.84,1285661.0,71.4442,71.8332,70.9254,71.6636,1285661.0
2024-08-26 09:30:00,70.97,71.85,70.77,70.98,496120.0,70.7958,71.6736,70.5962,70.8057,496120.0
2024-08-26 10:00:00,70.98,71.02,69.98,70.27,647297.0,70.8057,70.8456,69.8082,70.0975,647297.0
2024-08-26 10:30:00,70.25,70.35,69.33,70.06,446144.0,70.0775,70.1773,69.1598,69.888,446144.0
2024-08-26 11:00:00,70.06,70.1,69.59,69.89,446862.0,69.888,69.9279,69.4191,69.7184,446862.0
2024-08-26 11:30:00,69.87,69.91,68.75,68.86,453979.0,69.6985,69.7384,68.5812,68.6909,453979.0
2024-08-26 12:00:00,68.82,69.26,68.76,69.01,352980.0,68.651,69.09,68.5912,68.8406,352980.0
2024-08-26 12:30:00,69.01,69.31,68.75,69.03,454371.0,68.8406,69.1398,68.5812,68.8605,454371.0
2024-08-26 13:00:00,69.02,69.03,68.58,68.76,331134.0,68.8505,68.8605,68.4116,68.5912,331134.0
2024-08-26 13:30:00,68.78,69.17,68.73,68.88,384773.0,68.6111,69.0002,68.5613,68.7109,384773.0
2024-08-26 14:00:00,68.88,69.17,68.65,68.99,289143.0,68.7109,69.0002,68.4814,68.8206,289143.0
2024-08-26 14:30:00,68.98,69.34,68.98,69.27,284136.0,68.8106,69.1698,68.8106,69.0999,284136.0
2024-08-26 15:00:00,69.25,69.48,69.11,69.28,307985.0,69.08,69.3094,68.9403,69.1099,307985.0
2024-08-26 15:30:00,69.27,69.27,68.6,68.83,1355629.0,69.0999,69.0999,68.4316,68.661,1355629.0
2024-08-27 09:30:00,68.45,68.58,67.04,68.34,676623.0,68.2819,68.4116,66.8754,68.1722,676623.0
2024-08-27 10:00:00,68.4,69.14,68.02,69.0,361640.0,68.2321,68.9702,67.853,68.8306,361640.0
2024-08-27 10:30:00,69.01,69.56,68.84,69.55,301067.0,68.8406,69.3892,68.671,69.3792,301067.0
2024-08-27 11:00:00,69.64,69.8,69.42,69.54,169231.0,69.469,69.6286,69.2496,69.3693,169231.0
2024-08-27 11:30:00,69.51,69.73,69.27,69.72,171849.0,69.3393,69.5588,69.0999,69.5488,171849.0
2024-08-27 12:00:00,69.71,69.85,69.55,69.79,156588.0,69.5388,69.6785,69.3792,69.6186,156588.0
2024-08-27 12:30:00,69.8,69.96,69.47,69.72,119616.0,69.6286,69.7882,69.2994,69.5488,119616.0
2024-08-27 13:00:00,69.72,70.08,69.6,69.98,172446.0,69.5488,69.9079,69.4291,69.8082,172446.0
2024-08-27 13:30:00,69.99,70.19,69.76,70.07,161581.0,69.8182,70.0177,69.5887,69.898,161581.0
2024-08-27 14:00:00,70.06,70.06,69.61,69.67,182913.0,69.888,69.888,69.4391,69.4989,182913.0
2024-08-27 14:30:00,69.64,69.68,69.49,69.53,155134.0,69.469,69.5089,69.3194,69.3593,155134.0
2024-08-27 15:00:00,69.53,69.64,69.4,69.54,167197.0,69.3593,69.469,69.2296,69.3693,167197.0
2024-08-27 15:30:00,69.54,69.85,69.43,69.72,958608.0,69.3693,69.6785,69.2595,69.5488,958608.0
2024-08-28 09:30:00,69.05,69.97,68.98,69.51,884702.0,68.8805,69.7982,68.8106,69.3393,884702.0
2024-08-28 10:00:00,69.52,69.53,68.75,69.2,475016.0,69.3493,69.3593,68.5812,69.0301,475016.0
2024-08-28 10:30:00,69.2,69.29,68.4,68.54,513857.0,69.0301,69.1199,68.2321,68.3717,513857.0
2024-08-28 11:00:00,68.51,68.61,67.85,68.41,551790.0,68.3418,68.4415,67.6834,68.242,551790.0
2024-08-28 11:30:00,68.41,68.76,68.16,68.68,215287.0,68.242,68.5912,67.9927,68.5114,215287.0
2024-08-28 12:00:00,68.7,68.79,67.77,67.91,170723.0,68.5313,68.6211,67.6036,67.7433,170723.0
2024-08-28 12:30:00,67.89,68.37,67.82,68.23,141466.0,67.7233,68.2021,67.6535,68.0625,141466.0
2024-08-28 13:00:00,68.2,68.28,67.88,68.14,267064.0,68.0326,68.1124,67.7133,67.9727,267064.0
2024-08-28 13:30:00,68.14,68.49,67.65,67.68,172119.0,67.9727,68.3218,67.4839,67.5138,172119.0
2024-08-28 14:00:00,67.73,68.01,67.63,67.98,284571.0,67.5637,67.843,67.464,67.8131,284571.0
2024-08-28 14:30:00,67.95,68.81,67.93,68.75,163778.0,67.7832,68.6411,67.7632,68.5812,163778.0
2024-08-28 15:00:00,68.74,69.07,68.61,69.06,242430.0,68.5712,68.9004,68.4415,68.8904,242430.0
2024-08-28 15:30:00,69.03,69.14,68.36,68.39,1088702.0,68.8605,68.9702,68.1922,68.2221,1088702.0
2024-08-29 09:30:00,69.14,71.25,68.83,71.02,1430082.0,68.9702,71.0751,68.661,70.8456,1430082.0
2024-08-29 10:00:00,71.04,71.76,70.57,71.27,1111760.0,70.8656,71.5838,70.3967,71.095,1111760.0
2024-08-29 10:30:00,71.25,71.51,70.78,71.03,626459.0,71.0751,71.3344,70.6062,70.8556,626459.0
2024-08-29 11:00:00,71.05,71.33,70.83,71.16,564790.0,70.8756,71.1549,70.6561,70.9853,564790.0
2024-08-29 11:30:00,71.17,71.6,71.07,71.13,655964.0,70.9953,71.4242,70.8955,70.9554,655964.0
2024-08-29 12:00:00,71.13,71.71,71.08,71.41,457292.0,70.9554,71.5339,70.9055,71.2347,457292.0
2024-08-29 12:30:00,71.41,71.51,70.94,71.16,594268.0,71.2347,71.3344,70.7658,70.9853,594268.0
2024-08-29 13:00:00,71.13,71.13,70.7,71.04,385354.0,70.9554,70.9554,70.5264,70.8656,385354.0
2024-08-29 13:30:00,71.03,71.48,70.91,71.43,388136.0,70.8556,71.3045,70.7359,71.2546,388136.0
2024-08-29 14:00:00,71.42,71.42,70.28,70.36,353602.0,71.2446,71.2446,70.1074,70.1872,353602.0
2024-08-29 14:30:00,70.33,70.42,69.51,69.8,687154.0,70.1573,70.2471,69.3393,69.6286,687154.0
2024-08-29 15:00:00,69.8,69.9,69.22,69.71,639648.0,69.6286,69.7284,69.05,69.5388,639648.0
2024-08-29 15:30:00,69.7,70.15,69.57,69.84,2059571.0,69.5289,69.9778,69.3992,69.6685,2059571.0
2024-08-30 09:30:00,78.08,79.0,73.68,74.4,7353603.0,77.8883,78.806,73.4991,74.2173,7353603.0
2024-08-30 10:00:00,74.41,74.66,72.71,73.34,2306564.0,74.2273,74.4767,72.5315,73.1599,2306564.0
2024-08-30 10:30:00,73.36,74.7,73.23,74.32,1396754.0,73.1799,74.5166,73.0502,74.1375,1396754.0
2024-08-30 11:00:00,74.31,75.4,74.19,74.75,1055625.0,74.1276,75.2149,74.0078,74.5665,1055625.0
2024-08-30 11:30:00,74.75,75.91,74.28,75.45,1153079.0,74.5665,75.7236,74.0976,75.2648,1153079.0
2024-08-30 12:00:00,75.44,76.48,74.84,76.09,1204005.0,75.2548,76.2922,74.6563,75.9032,1204005.0
2024-08-30 12:30:00,76.09,76.49,75.55,76.41,855067.0,75.9032,76.3022,75.3645,76.2224,855067.0
2024-08-30 13:00:00,76.4,76.58,75.79,75.98,905224.0,76.2124,76.392,75.6039,75.7935,905224.0
2024-08-30 13:30:00,75.96,76.47,75.85,75.91,633530.0,75.7735,76.2822,75.6638,75.7236,633530.0
2024-08-30 14:00:00,75.91,76.28,75.6,75.74,708386.0,75.7236,76.0927,75.4144,75.554,708386.0
2024-08-30 14:30:00,75.74,76.47,75.73,76.4,786730.0,75.554,76.2822,75.5441,76.2124,786730.0
2024-08-30 15:00:00,76.4,76.49,75.94,76.1,731887.0,76.2124,76.3022,75.7535,75.9132,731887.0
2024-08-30 15:30:00,76.1,76.32,75.55,76.32,3015670.0,75.9132,76.1326,75.3645,76.1326,3015670.0
2024-09-03 09:30:00,74.58,75.0,72.72,72.77,2625999.0,74.3969,74.8159,72.5415,72.5913,2625999.0
2024-09-03 10:00:00,72.76,73.58,72.32,72.62,933803.0,72.5814,73.3993,72.1424,72.4417,933803.0
2024-09-03 10:30:00,72.61,72.64,70.79,70.82,853014.0,72.4317,72.4617,70.6162,70.6461,853014.0
2024-09-03 11:00:00,70.84,71.71,70.7,71.39,756513.0,70.6661,71.5339,70.5264,71.2147,756513.0
2024-09-03 11:30:00,71.4,71.69,71.01,71.09,511134.0,71.2247,71.514,70.8357,70.9155,511134.0
2024-09-03 12:00:00,71.09,71.37,70.63,70.86,547593.0,70.9155,71.1948,70.4566,70.686,547593.0
2024-09-03 12:30:00,70.84,71.13,70.54,70.56,431148.0,70.6661,70.9554,70.3668,70.3868,431148.0
2024-09-03 13:00:00,70.53,70.93,70.46,70.7,333700.0,70.3568,70.7559,70.287,70.5264,333700.0
2024-09-03 13:30:00,70.71,70.71,70.27,70.48,278758.0,70.5364,70.5364,70.0975,70.307,278758.0
2024-09-03 14:00:00,70.51,70.57,69.72,69.78,413937.0,70.3369,70.3967,69.5488,69.6087,413937.0
2024-09-03 14:30:00,69.78,70.53,69.73,70.52,496903.0,69.6087,70.3568,69.5588,70.3469,496903.0
2024-09-03 15:00:00,70.52,70.8,70.07,70.15,619286.0,70.3469,70.6262,69.898,69.9778,619286.0
2024-09-03 15:30:00,70.15,70.23,69.54,70.06,2887193.0,69.9778,70.0576,69.3693,69.888,2887193.0
2024-09-04 09:30:00,68.91,71.15,68.56,70.76,1275823.0,68.7408,70.9753,68.3917,70.5863,1275823.0
2024-09-04 10:00:00,70.76,71.25,69.44,70.85,756898.0,70.5863,71.0751,69.2695,70.676,756898.0
2024-09-04 10:30:00,70.84,71.98,70.76,71.92,673001.0,70.6661,71.8033,70.5863,71.7434,673001.0
2024-09-04 11:00:00,71.92,72.16,71.07,71.3,394593.0,71.7434,71.9828,70.8955,71.1249,394593.0
2024-09-04 11:30:00,71.29,71.72,70.99,71.34,338162.0,71.115,71.5439,70.8157,71.1648,338162.0
2024-09-04 12:00:00,71.33,71.55,71.06,71.52,335005.0,71.1549,71.3743,70.8855,71.3444,335005.0
2024-09-04 12:30:00,71.52,71.73,71.14,71.44,205892.0,71.3444,71.5539,70.9653,71.2646,205892.0
2024-09-04 13:00:00,71.37,71.7,71.3,71.53,264559.0,71.1948,71.524,71.1249,71.3544,264559.0
2024-09-04 13:30:00,71.54,71.71,71.44,71.53,311056.0,71.3644,71.5339,71.2646,71.3544,311056.0
2024-09-04 14:00:00,71.51,71.72,70.93,71.03,314823.0,71.3344,71.5439,70.7559,70.8556,314823.0
2024-09-04 14:30:00,71.04,71.16,70.39,70.54,531907.0,70.8656,70.9853,70.2172,70.3668,531907.0
2024-09-04 15:00:00,70.53,70.76,70.25,70.7,535850.0,70.3568,70.5863,70.0775,70.5264,535850.0
2024-09-04 15:30:00,70.67,71.07,70.43,70.88,1248990.0,70.4965,70.8955,70.2571,70.706,1248990.0
2024-09-05 09:30:00,69.58,71.0,69.36,70.88,696744.0,69.4092,70.8257,69.1897,70.706,696744.0
2024-09-05 10:00:00,70.91,71.99,70.85,71.71,556468.0,70.7359,71.8132,70.676,71.5339,556468.0
2024-09-05 10:30:00,71.69,71.89,70.83,70.89,333410.0,71.514,71.7135,70.6561,70.7159,333410.0
2024-09-05 11:00:00,70.9,71.32,70.13,70.14,388849.0,70.7259,71.1449,69.9578,69.9678,388849.0
2024-09-05 11:30:00,70.12,70.22,69.84,69.89,458455.0,69.9478,70.0476,69.6685,69.7184,458455.0
2024-09-05 12:00:00,69.89,70.67,69.86,70.59,173282.0,69.7184,70.4965,69.6885,70.4167,173282.0
2024-09-05 12:30:00,70.6,70.75,70.37,70.48,138848.0,70.4267,70.5763,70.1972,70.307,138848.0
2024-09-05 13:00:00,70.47,70.55,70.24,70.28,171348.0,70.297,70.3768,70.0675,70.1074,171348.0
2024-09-05 13:30:00,70.27,71.08,70.27,70.95,260496.0,70.0975,70.9055,70.0975,70.7758,260496.0
2024-09-05 14:00:00,70.97,71.06,70.72,70.83,224282.0,70.7958,70.8855,70.5464,70.6561,224282.0
2024-09-05 14:30:00,70.82,70.93,70.36,70.45,240156.0,70.6461,70.7559,70.1872,70.277,240156.0
2024-09-05 15:00:00,70.43,70.5,69.92,70.29,444291.0,70.2571,70.3269,69.7483,70.1174,444291.0
2024-09-05 15:30:00,70.27,70.28,69.5,69.93,1216747.0,70.0975,70.1074,69.3294,69.7583,1216747.0
2024-09-06 09:30:00,69.5,69.59,67.32,67.44,1525675.0,69.3294,69.4191,67.1547,67.2744,1525675.0
2024-09-06 10:00:00,67.45,67.93,66.88,66.88,814202.0,67.2844,67.7632,66.7158,66.7158,814202.0
2024-09-06 10:30:00,66.87,67.32,66.19,66.38,785792.0,66.7058,67.1547,66.0275,66.217,785792.0
2024-09-06 11:00:00,66.36,67.15,65.72,65.96,902603.0,66.1971,66.9851,65.5586,65.7981,902603.0
2024-09-06 11:30:00,65.98,66.34,65.81,66.18,685132.0,65.818,66.1771,65.6484,66.0175,685132.0
2024-09-06 12:00:00,66.17,66.4,65.94,66.1,336522.0,66.0075,66.237,65.7781,65.9377,336522.0
2024-09-06 12:30:00,66.1,66.5,65.81,65.86,342529.0,65.9377,66.3367,65.6484,65.6983,342529.0
2024-09-06 13:00:00,65.86,66.71,65.73,66.28,404571.0,65.6983,66.5462,65.5686,66.1173,404571.0
2024-09-06 13:30:00,66.28,66.33,65.71,65.84,339060.0,66.1173,66.1671,65.5487,65.6783,339060.0
2024-09-06 14:00:00,65.85,65.94,65.52,65.78,296838.0,65.6883,65.7781,65.3591,65.6185,296838.0
2024-09-06 14:30:00,65.77,66.19,65.72,66.18,483892.0,65.6085,66.0275,65.5586,66.0175,483892.0
2024-09-06 15:00:00,66.18,66.78,66.15,66.61,700403.0,66.0175,66.616,65.9876,66.4465,700403.0
2024-09-06 15:30:00,66.61,66.78,65.98,66.2,1622775.0,66.4465,66.616,65.818,66.0375,1622775.0
2024-09-09 09:30:00,67.84,68.56,67.51,68.17,1170017.0,67.6734,68.3917,67.3442,68.0026,1170017.0
2024-09-09 10:00:00,68.19,68.45,67.71,67.93,393519.0,68.0226,68.2819,67.5438,67.7632,393519.0
2024-09-09 10:30:00,67.9,68.08,67.52,67.75,479594.0,67.7333,67.9128,67.3542,67.5837,479594.0
2024-09-09 11:00:00,67.77,68.2,67.59,68.19,506013.0,67.6036,68.0326,67.4241,68.0226,506013.0
2024-09-09 11:30:00,68.2,68.62,67.99,68.62,256607.0,68.0326,68.4515,67.8231,68.4515,256607.0
2024-09-09 12:00:00,68.61,68.85,68.51,68.83,295432.0,68.4415,68.681,68.3418,68.661,295432.0
2024-09-09 12:30:00,68.82,68.91,68.62,68.78,256296.0,68.651,68.7408,68.4515,68.6111,256296.0
2024-09-09 13:00:00,68.79,68.8,68.56,68.74,202349.0,68.6211,68.6311,68.3917,68.5712,202349.0
2024-09-09 13:30:00,68.73,68.81,68.08,68.16,286832.0,68.5613,68.6411,67.9128,67.9927,286832.0
2024-09-09 14:00:00,68.16,68.19,67.87,67.96,441229.0,67.9927,68.0226,67.7034,67.7931,441229.0
2024-09-09 14:30:00,67.97,68.22,67.73,68.2,274621.0,67.8031,68.0525,67.5637,68.0326,274621.0
2024-09-09 15:00:00,68.19,68.92,67.98,68.91,375540.0,68.0226,68.7508,67.8131,68.7408,375540.0
2024-09-09 15:30:00,68.9,69.03,68.31,68.94,1433700.0,68.7308,68.8605,68.1423,68.7707,1433700.0
2024-09-10 09:30:00,68.6,69.88,68.48,69.53,702259.0,68.4316,69.7084,68.3119,69.3593,702259.0
2024-09-10 10:00:00,69.53,69.97,69.11,69.89,434902.0,69.3593,69.7982,68.9403,69.7184,434902.0
2024-09-10 10:30:00,69.9,70.04,69.66,69.94,616801.0,69.7284,69.868,69.489,69.7683,616801.0
2024-09-10 11:00:00,69.93,70.17,69.47,70.12,339212.0,69.7583,69.9977,69.2994,69.9478,339212.0
2024-09-10 11:30:00,70.12,70.31,69.87,70.0,940433.0,69.9478,70.1374,69.6985,69.8281,940433.0
2024-09-10 12:00:00,70.0,70.39,69.71,70.23,645800.0,69.8281,70.2172,69.5388,70.0576,645800.0
2024-09-10 12:30:00,70.23,70.37,69.98,70.01,270293.0,70.0576,70.1972,69.8082,69.8381,270293.0
2024-09-10 13:00:00,69.98,70.86,69.98,70.64,263171.0,69.8082,70.686,69.8082,70.4666,263171.0
2024-09-10 13:30:00,70.64,71.22,70.63,70.98,326695.0,70.4666,71.0451,70.4566,70.8057,326695.0
2024-09-10 14:00:00,70.99,71.41,70.99,71.35,249051.0,70.8157,71.2347,70.8157,71.1748,249051.0
2024-09-10 14:30:00,71.36,71.59,71.24,71.25,255646.0,71.1848,71.4142,71.0651,71.0751,255646.0
2024-09-10 15:00:00,71.24,71.73,71.2,71.72,297460.0,71.0651,71.5539,71.0252,71.5439,297460.0
2024-09-10 15:30:00,71.71,71.87,71.35,71.63,1708444.0,71.5339,71.6935,71.1748,71.4541,1708444.0
2024-09-11 09:30:00,72.87,73.29,71.75,72.02,1483891.0,72.6911,73.1101,71.5738,71.8432,1483891.0
2024-09-11 10:00:00,72.01,72.06,71.17,71.61,1065537.0,71.8332,71.8831,70.9953,71.4342,1065537.0
2024-09-11 10:30:00,71.56,71.68,70.95,71.56,567925.0,71.3843,71.504,70.7758,71.3843,567925.0
2024-09-11 11:00:00,71.54,71.96,71.33,71.73,388324.0,71.3644,71.7833,71.1549,71.5539,388324.0
2024-09-11 11:30:00,71.74,72.69,71.68,72.54,466996.0,71.5639,72.5115,71.504,72.3619,466996.0
2024-09-11 12:00:00,72.55,72.99,72.41,72.8,340584.0,72.3719,72.8108,72.2322,72.6213,340584.0
2024-09-11 12:30:00,72.82,72.91,72.44,72.76,174728.0,72.6412,72.731,72.2621,72.5814,174728.0
2024-09-11 13:00:00,72.77,73.45,72.69,73.36,375058.0,72.5913,73.2697,72.5115,73.1799,375058.0
2024-09-11 13:30:00,73.36,73.98,73.34,73.83,476500.0,73.1799,73.7984,73.1599,73.6487,476500.0
2024-09-11 14:00:00,73.83,74.56,73.72,74.51,340948.0,73.6487,74.3769,73.539,74.3271,340948.0
2024-09-11 14:30:00,74.52,74.84,74.13,74.31,435163.0,74.337,74.6563,73.948,74.1276,435163.0
2024-09-11 15:00:00,74.22,74.94,73.97,74.9,506613.0,74.0378,74.756,73.7884,74.7161,506613.0
2024-09-11 15:30:00,74.91,75.15,74.59,74.88,2017154.0,74.7261,74.9655,74.4069,74.6962,2017154.0
2024-09-12 09:30:00,74.12,74.36,73.31,74.31,848750.0,73.938,74.1774,73.13,74.1276,848750.0
2024-09-12 10:00:00,74.31,75.16,74.03,75.14,671758.0,74.1276,74.9755,73.8482,74.9555,671758.0
2024-09-12 10:30:00,75.14,75.47,74.74,74.87,519807.0,74.9555,75.2847,74.5565,74.6862,519807.0
2024-09-12 11:00:00,74.87,75.62,74.51,74.68,370191.0,74.6862,75.4343,74.3271,74.4966,370191.0
2024-09-12 11:30:00,74.69,75.05,74.46,74.76,398291.0,74.5066,74.8657,74.2772,74.5764,398291.0
2024-09-12 12:00:00,74.78,75.33,74.76,75.09,552475.0,74.5964,75.145,74.5764,74.9056,552475.0
2024-09-12 12:30:00,75.09,75.45,74.95,75.42,311621.0,74.9056,75.2648,74.766,75.2348,311621.0
2024-09-12 13:00:00,75.4,75.5,74.78,75.0,450174.0,75.2149,75.3146,74.5964,74.8159,450174.0
2024-09-12 13:30:00,75.0,75.41,74.78,75.3,268295.0,74.8159,75.2249,74.5964,75.1151,268295.0
2024-09-12 14:00:00,75.3,75.33,74.69,74.81,267080.0,75.1151,75.145,74.5066,74.6263,267080.0
2024-09-12 14:30:00,74.79,74.9,73.92,74.61,339726.0,74.6064,74.7161,73.7385,74.4268,339726.0
2024-09-12 15:00:00,74.61,74.61,74.06,74.15,341144.0,74.4268,74.4268,73.8782,73.9679,341144.0
2024-09-12 15:30:00,74.14,74.42,73.97,74.33,1132739.0,73.958,74.2373,73.7884,74.1475,1132739.0
2024-09-13 09:30:00,75.12,75.91,74.7,74.91,1032202.0,74.9356,75.7236,74.5166,74.7261,1032202.0
2024-09-13 10:00:00,74.94,75.18,73.52,73.53,857144.0,74.756,74.9954,73.3395,73.3495,857144.0
2024-09-13 10:30:00,73.52,74.31,73.28,74.28,513463.0,73.3395,74.1276,73.1001,74.0976,513463.0
2024-09-13 11:00:00,74.26,74.38,74.08,74.16,172187.0,74.0777,74.1974,73.8981,73.9779,172187.0
2024-09-13 11:30:00,74.18,74.3,73.77,73.95,168992.0,73.9979,74.1176,73.5889,73.7684,168992.0
2024-09-13 12:00:00,73.93,74.01,73.37,73.89,255561.0,73.7485,73.8283,73.1899,73.7086,255561.0
2024-09-13 12:30:00,73.88,74.11,73.63,74.08,135743.0,73.6986,73.928,73.4492,73.8981,135743.0
2024-09-13 13:00:00,74.09,74.35,73.92,74.28,190943.0,73.9081,74.1675,73.7385,74.0976,190943.0
2024-09-13 13:30:00,74.29,74.81,74.16,74.6,536717.0,74.1076,74.6263,73.9779,74.4168,536717.0
2024-09-13 14:00:00,74.59,74.89,74.28,74.59,243338.0,74.4069,74.7061,74.0976,74.4069,243338.0
2024-09-13 14:30:00,74.56,74.91,74.32,74.33,242053.0,74.3769,74.7261,74.1375,74.1475,242053.0
2024-09-13 15:00:00,74.29,74.38,74.01,74.31,343054.0,74.1076,74.1974,73.8283,74.1276,343054.0
2024-09-13 15:30:00,74.31,74.77,74.16,74.46,974082.0,74.1276,74.5864,73.9779,74.2772,974082.0
2024-09-16 09:30:00,73.85,74.42,73.09,73.84,492560.0,73.6687,74.2373,72.9105,73.6587,492560.0
2024-09-16 10:00:00,73.82,74.24,73.23,73.29,415915.0,73.6388,74.0577,73.0502,73.1101,415915.0
2024-09-16 10:30:00,73.3,73.41,72.69,73.02,305123.0,73.12,73.2298,72.5115,72.8407,305123.0
2024-09-16 11:00:00,73.02,73.41,72.79,73.17,236582.0,72.8407,73.2298,72.6113,72.9904,236582.0
2024-09-16 11:30:00,73.15,73.2,72.44,72.75,240292.0,72.9704,73.0203,72.2621,72.5714,240292.0
2024-09-16 12:00:00,72.77,73.03,72.52,72.84,188619.0,72.5913,72.8507,72.3419,72.6612,188619.0
2024-09-16 12:30:00,72.84,73.3,72.62,73.3,165917.0,72.6612,73.12,72.4417,73.12,165917.0
2024-09-16 13:00:00,73.31,73.32,72.99,73.16,145475.0,73.13,73.14,72.8108,72.9804,145475.0
2024-09-16 13:30:00,73.15,73.4,73.1,73.31,187471.0,72.9704,73.2198,72.9205,73.13,187471.0
2024-09-16 14:00:00,73.31,73.31,73.04,73.18,129984.0,73.13,73.13,72.8607,73.0003,129984.0
2024-09-16 14:30:00,73.17,73.4,72.96,73.39,198632.0,72.9904,73.2198,72.7809,73.2098,198632.0
2024-09-16 15:00:00,73.38,73.7,73.3,73.38,210447.0,73.1998,73.519,73.12,73.1998,210447.0
2024-09-16 15:30:00,73.38,73.51,73.17,73.41,764533.0,73.1998,73.3295,72.9904,73.2298,764533.0
2024-09-17 09:30:00,74.0,74.23,72.88,73.3,801028.0,73.8183,74.0477,72.7011,73.12,801028.0
2024-09-17 10:00:00,73.3,74.07,73.17,73.93,274540.0,73.12,73.8881,72.9904,73.7485,274540.0
2024-09-17 10:30:00,73.92,74.23,73.4,73.52,201606.0,73.7385,74.0477,73.2198,73.3395,201606.0
2024-09-17 11:00:00,73.53,73.91,73.47,73.68,182627.0,73.3495,73.7285,73.2896,73.4991,182627.0
2024-09-17 11:30:00,73.68,74.0,73.52,73.97,134214.0,73.4991,73.8183,73.3395,73.7884,134214.0
2024-09-17 12:00:00,73.97,74.08,73.1,73.39,277442.0,73.7884,73.8981,72.9205,73.2098,277442.0
2024-09-17 12:30:00,73.38,73.62,72.58,72.72,226628.0,73.1998,73.4392,72.4018,72.5415,226628.0
2024-09-17 13:00:00,72.7,72.98,72.5,72.86,226984.0,72.5215,72.8008,72.322,72.6811,226984.0
2024-09-17 13:30:00,72.85,73.02,72.15,72.39,248631.0,72.6711,72.8407,71.9729,72.2123,248631.0
2024-09-17 14:00:00,72.4,72.46,72.05,72.36,213609.0,72.2222,72.2821,71.8731,72.1823,213609.0
2024-09-17 14:30:00,72.35,72.61,72.2,72.3,193469.0,72.1724,72.4317,72.0227,72.1225,193469.0
2024-09-17 15:00:00,72.3,72.52,71.97,72.18,193460.0,72.1225,72.3419,71.7933,72.0028,193460.0
2024-09-17 15:30:00,72.15,72.78,72.04,72.78,768183.0,71.9729,72.6013,71.8631,72.6013,768183.0
2024-09-18 09:30:00,73.0,73.48,72.57,72.66,286608.0,72.8208,73.2996,72.3918,72.4816,286608.0
2024-09-18 10:00:00,72.67,72.67,72.08,72.47,248633.0,72.4916,72.4916,71.903,72.2921,248633.0
2024-09-18 10:30:00,72.43,72.51,72.14,72.39,169951.0,72.2522,72.332,71.9629,72.2123,169951.0
2024-09-18 11:00:00,72.4,72.55,72.08,72.24,135892.0,72.2222,72.3719,71.903,72.0626,135892.0
2024-09-18 11:30:00,72.22,72.22,71.61,71.84,227069.0,72.0427,72.0427,71.4342,71.6636,227069.0
2024-09-18 12:00:00,71.83,72.55,71.75,72.47,122904.0,71.6536,72.3719,71.5738,72.2921,122904.0
2024-09-18 12:30:00,72.46,72.66,72.34,72.61,88241.0,72.2821,72.4816,72.1624,72.4317,88241.0
2024-09-18 13:00:00,72.6,72.7,72.29,72.52,106447.0,72.4218,72.5215,72.1125,72.3419,106447.0
2024-09-18 13:30:00,72.51,72.64,72.13,72.27,214605.0,72.332,72.4617,71.9529,72.0926,214605.0
2024-09-18 14:00:00,72.23,73.91,72.0,73.51,692460.0,72.0527,73.7285,71.8232,73.3295,692460.0
2024-09-18 14:30:00,73.53,74.06,73.01,73.01,468809.0,73.3495,73.8782,72.8307,72.8307,468809.0
2024-09-18 15:00:00,73.01,73.03,71.89,72.76,354794.0,72.8307,72.8507,71.7135,72.5814,354794.0
2024-09-18 15:30:00,72.79,72.94,71.41,71.55,1056989.0,72.6113,72.7609,71.2347,71.3743,1056989.0
2024-09-19 09:30:00,74.75,75.0,73.51,74.11,1008332.0,74.5665,74.8159,73.3295,73.928,1008332.0
2024-09-19 10:00:00,74.12,74.83,73.92,74.76,412074.0,73.938,74.6463,73.7385,74.5764,412074.0
2024-09-19 10:30:00,74.77,75.08,73.78,73.88,452636.0,74.5864,74.8957,73.5989,73.6986,452636.0
2024-09-19 11:00:00,73.9,75.19,73.8,75.19,511744.0,73.7186,75.0054,73.6188,75.0054,511744.0
2024-09-19 11:30:00,75.19,75.59,74.67,74.73,481756.0,75.0054,75.4044,74.4867,74.5465,481756.0
2024-09-19 12:00:00,74.75,75.5,74.72,75.45,351311.0,74.5665,75.3146,74.5365,75.2648,351311.0
2024-09-19 12:30:00,75.45,75.78,75.32,75.5,313710.0,75.2648,75.5939,75.1351,75.3146,313710.0
2024-09-19 13:00:00,75.52,75.56,75.26,75.52,185085.0,75.3346,75.3745,75.0752,75.3346,185085.0
2024-09-19 13:30:00,75.53,75.93,75.42,75.9,215152.0,75.3446,75.7436,75.2348,75.7136,215152.0
2024-09-19 14:00:00,75.91,76.02,75.4,75.5,386546.0,75.7236,75.8334,75.2149,75.3146,386546.0
2024-09-19 14:30:00,75.5,75.55,75.07,75.3,364943.0,75.3146,75.3645,74.8857,75.1151,364943.0
2024-09-19 15:00:00,75.33,75.41,74.75,75.11,592537.0,75.145,75.2249,74.5665,74.9256,592537.0
2024-09-19 15:30:00,75.1,75.58,74.63,74.86,1685557.0,74.9156,75.3944,74.4468,74.6762,1685557.0
2024-09-20 09:30:00,74.48,74.75,73.93,74.2,795733.0,74.2971,74.5665,73.7485,74.0178,795733.0
2024-09-20 10:00:00,74.16,74.36,73.76,73.99,384590.0,73.9779,74.1774,73.5789,73.8083,384590.0
2024-09-20 10:30:00,73.98,74.08,73.09,73.12,390988.0,73.7984,73.8981,72.9105,72.9405,390988.0
2024-09-20 11:00:00,73.13,73.18,72.44,72.67,646152.0,72.9504,73.0003,72.2621,72.4916,646152.0
2024-09-20 11:30:00,72.68,73.16,72.54,72.9,301779.0,72.5016,72.9804,72.3619,72.721,301779.0
2024-09-20 12:00:00,72.91,73.33,72.8,73.25,175441.0,72.731,73.15,72.6213,73.0702,175441.0
2024-09-20 12:30:00,73.24,73.25,72.93,72.97,185594.0,73.0602,73.0702,72.7509,72.7908,185594.0
2024-09-20 13:00:00,72.95,73.14,72.71,73.01,301055.0,72.7709,72.9604,72.5315,72.8307,301055.0
2024-09-20 13:30:00,72.99,73.1,72.83,72.96,215045.0,72.8108,72.9205,72.6512,72.7809,215045.0
2024-09-20 14:00:00,72.94,72.97,72.68,72.9,193733.0,72.7609,72.7908,72.5016,72.721,193733.0
2024-09-20 14:30:00,72.88,73.25,72.8,73.17,425785.0,72.7011,73.0702,72.6213,72.9904,425785.0
2024-09-20 15:00:00,73.18,73.64,73.1,73.59,357819.0,73.0003,73.4592,72.9205,73.4093,357819.0
2024-09-20 15:30:00,73.58,73.93,73.01,73.87,1345840.0,73.3993,73.7485,72.8307,73.6886,1345840.0
2024-09-23 09:30:00,73.88,74.11,71.35,71.4,1791773.0,73.6986,73.928,71.1748,71.2247,1791773.0
2024-09-23 10:00:00,71.36,71.73,70.34,71.1,2291085.0,71.1848,71.5539,70.1673,70.9254,2291085.0
2024-09-23 10:30:00,71.11,71.69,70.65,70.87,1041194.0,70.9354,71.514,70.4765,70.696,1041194.0
2024-09-23 11:00:00,70.88,70.98,70.17,70.19,592875.0,70.706,70.8057,69.9977,70.0177,592875.0
2024-09-23 11:30:00,70.19,70.74,70.06,70.56,544731.0,70.0177,70.5663,69.888,70.3868,544731.0
2024-09-23 12:00:00,70.55,70.72,70.31,70.41,381866.0,70.3768,70.5464,70.1374,70.2371,381866.0
2024-09-23 12:30:00,70.39,70.83,70.31,70.68,383255.0,70.2172,70.6561,70.1374,70.5065,383255.0
2024-09-23 13:00:00,70.67,71.32,70.5,71.0,473944.0,70.4965,71.1449,70.3269,70.8257,473944.0
2024-09-23 13:30:00,71.0,71.55,70.96,71.51,277029.0,70.8257,71.3743,70.7858,71.3344,277029.0
2024-09-23 14:00:00,71.51,71.58,71.01,71.19,285196.0,71.3344,71.4043,70.8357,71.0152,285196.0
2024-09-23 14:30:00,71.18,71.55,71.16,71.53,267450.0,71.0052,71.3743,70.9853,71.3544,267450.0
2024-09-23 15:00:00,71.53,71.93,71.43,71.9,353831.0,71.3544,71.7534,71.2546,71.7235,353831.0
2024-09-23 15:30:00,71.89,72.08,71.57,71.81,1289744.0,71.7135,71.903,71.3943,71.6337,1289744.0
2024-09-24 09:30:00,72.41,72.66,71.8,71.82,703361.0,72.2322,72.4816,71.6237,71.6437,703361.0
2024-09-24 10:00:00,71.87,71.9,71.23,71.25,376130.0,71.6935,71.7235,71.0551,71.0751,376130.0
2024-09-24 10:30:00,71.25,71.72,70.85,71.71,197433.0,71.0751,71.5439,70.676,71.5339,197433.0
2024-09-24 11:00:00,71.71,71.86,71.51,71.69,317476.0,71.5339,71.6836,71.3344,71.514,317476.0
2024-09-24 11:30:00,71.69,72.1,71.67,71.88,506880.0,71.514,71.923,71.494,71.7035,506880.0
2024-09-24 12:00:00,71.89,72.09,71.36,71.54,324359.0,71.7135,71.913,71.1848,71.3644,324359.0
2024-09-24 12:30:00,71.52,71.69,71.4,71.6,127884.0,71.3444,71.514,71.2247,71.4242,127884.0
2024-09-24 13:00:00,71.58,71.78,71.37,71.41,225656.0,71.4043,71.6038,71.1948,71.2347,225656.0
2024-09-24 13:30:00,71.41,71.77,71.37,71.51,202057.0,71.2347,71.5938,71.1948,71.3344,202057.0
2024-09-24 14:00:00,71.5,71.6,71.26,71.32,189481.0,71.3245,71.4242,71.085,71.1449,189481.0
2024-09-24 14:30:00,71.33,71.37,71.11,71.17,131077.0,71.1549,71.1948,70.9354,70.9953,131077.0
2024-09-24 15:00:00,71.17,71.48,71.07,71.42,191759.0,70.9953,71.3045,70.8955,71.2446,191759.0
2024-09-24 15:30:00,71.42,71.68,71.1,71.2,943638.0,71.2446,71.504,70.9254,71.0252,943638.0
2024-09-25 09:30:00,70.7,71.58,70.31,71.58,737855.0,70.5264,71.4043,70.1374,71.4043,737855.0
2024-09-25 10:00:00,71.58,71.99,71.38,71.4,469919.0,71.4043,71.8132,71.2047,71.2247,469919.0
2024-09-25 10:30:00,71.4,71.46,70.84,71.18,423368.0,71.2247,71.2845,70.6661,71.0052,423368.0
2024-09-25 11:00:00,71.16,71.25,70.82,70.87,282103.0,70.9853,71.0751,70.6461,70.696,282103.0
2024-09-25 11:30:00,70.85,71.02,70.5,70.75,336083.0,70.676,70.8456,70.3269,70.5763,336083.0
2024-09-25 12:00:00,70.76,70.88,70.59,70.77,210310.0,70.5863,70.706,70.4167,70.5962,210310.0
2024-09-25 12:30:00,70.76,70.9,70.52,70.57,163977.0,70.5863,70.7259,70.3469,70.3967,163977.0
2024-09-25 13:00:00,70.57,70.95,70.42,70.85,230247.0,70.3967,70.7758,70.2471,70.676,230247.0
2024-09-25 13:30:00,70.84,71.04,70.73,71.0,252599.0,70.6661,70.8656,70.5563,70.8257,252599.0
2024-09-25 14:00:00,71.0,71.06,70.53,70.7,203730.0,70.8257,70.8855,70.3568,70.5264,203730.0
2024-09-25 14:30:00,70.7,70.86,70.56,70.78,209857.0,70.5264,70.686,70.3868,70.6062,209857.0
2024-09-25 15:00:00,70.78,70.8,70.54,70.7,172897.0,70.6062,70.6262,70.3668,70.5264,172897.0
2024-09-25 15:30:00,70.7,71.21,70.66,71.18,901330.0,70.5264,71.0352,70.4865,71.0052,901330.0
2024-09-26 09:30:00,73.79,74.65,73.2,74.13,1417430.0,73.6088,74.4667,73.0203,73.948,1417430.0
2024-09-26 10:00:00,74.13,74.83,73.38,73.53,1149044.0,73.948,74.6463,73.1998,73.3495,1149044.0
2024-09-26 10:30:00,73.55,73.56,71.6,71.69,837174.0,73.3694,73.3794,71.4242,71.514,837174.0
2024-09-26 11:00:00,71.65,72.85,71.47,72.55,471427.0,71.4741,72.6711,71.2945,72.3719,471427.0
2024-09-26 11:30:00,72.54,73.36,72.36,73.31,359434.0,72.3619,73.1799,72.1823,73.13,359434.0
2024-09-26 12:00:00,73.31,73.32,72.52,72.63,300638.0,73.13,73.14,72.3419,72.4517,300638.0
2024-09-26 12:30:00,72.68,72.79,72.35,72.73,207885.0,72.5016,72.6113,72.1724,72.5514,207885.0
2024-09-26 13:00:00,72.74,72.83,72.39,72.78,239328.0,72.5614,72.6512,72.2123,72.6013,239328.0
2024-09-26 13:30:00,72.79,73.0,72.65,72.73,345000.0,72.6113,72.8208,72.4716,72.5514,345000.0
2024-09-26 14:00:00,72.74,73.57,72.73,73.57,252688.0,72.5614,73.3894,72.5514,73.3894,252688.0
2024-09-26 14:30:00,73.56,73.58,73.26,73.34,221706.0,73.3794,73.3993,73.0801,73.1599,221706.0
2024-09-26 15:00:00,73.33,73.96,73.25,73.79,463039.0,73.15,73.7784,73.0702,73.6088,463039.0
2024-09-26 15:30:00,73.79,73.93,73.37,73.45,1106733.0,73.6088,73.7485,73.1899,73.2697,1106733.0
2024-09-27 09:30:00,73.24,73.35,71.22,71.53,1319972.0,73.0602,73.1699,71.0451,71.3544,1319972.0
2024-09-27 10:00:00,71.57,72.01,70.51,70.54,868503.0,71.3943,71.8332,70.3369,70.3668,868503.0
2024-09-27 10:30:00,70.56,70.96,70.29,70.57,627464.0,70.3868,70.7858,70.1174,70.3967,627464.0
2024-09-27 11:00:00,70.58,70.74,70.1,70.45,771084.0,70.4067,70.5663,69.9279,70.277,771084.0
2024-09-27 11:30:00,70.45,70.48,70.06,70.26,400528.0,70.277,70.307,69.888,70.0875,400528.0
2024-09-27 12:00:00,70.25,70.66,70.22,70.59,353029.0,70.0775,70.4865,70.0476,70.4167,353029.0
2024-09-27 12:30:00,70.57,70.69,70.36,70.59,265943.0,70.3967,70.5164,70.1872,70.4167,265943.0
2024-09-27 13:00:00,70.59,70.84,70.5,70.59,269880.0,70.4167,70.6661,70.3269,70.4167,269880.0
2024-09-27 13:30:00,70.58,70.97,70.38,70.97,240150.0,70.4067,70.7958,70.2072,70.7958,240150.0
2024-09-27 14:00:00,70.97,71.06,70.41,70.42,377776.0,70.7958,70.8855,70.2371,70.2471,377776.0
2024-09-27 14:30:00,70.43,71.16,70.36,71.11,298335.0,70.2571,70.9853,70.1872,70.9354,298335.0
2024-09-27 15:00:00,71.1,71.1,70.72,70.87,325266.0,70.9254,70.9254,70.5464,70.696,325266.0
2024-09-27 15:30:00,70.86,71.32,70.57,70.99,1321771.0,70.686,71.1449,70.3967,70.8157,1321771.0
2024-09-30 09:30:00,70.53,71.85,70.24,71.11,825885.0,70.3568,71.6736,70.0675,70.9354,825885.0
2024-09-30 10:00:00,71.1,71.19,70.43,70.79,350047.0,70.9254,71.0152,70.2571,70.6162,350047.0
2024-09-30 10:30:00,70.81,71.28,70.79,71.12,262079.0,70.6361,71.105,70.6162,70.9454,262079.0
2024-09-30 11:00:00,71.11,71.6,70.95,71.54,226953.0,70.9354,71.4242,70.7758,71.3644,226953.0
2024-09-30 11:30:00,71.55,71.56,71.11,71.26,161669.0,71.3743,71.3843,70.9354,71.085,161669.0
2024-09-30 12:00:00,71.26,71.7,71.23,71.62,254992.0,71.085,71.524,71.0551,71.4442,254992.0
2024-09-30 12:30:00,71.62,71.67,71.35,71.36,165895.0,71.4442,71.494,71.1748,71.1848,165895.0
2024-09-30 13:00:00,71.36,71.54,71.17,71.43,195543.0,71.1848,71.3644,70.9953,71.2546,195543.0
2024-09-30 13:30:00,71.42,71.62,71.26,71.56,214759.0,71.2446,71.4442,71.085,71.3843,214759.0
2024-09-30 14:00:00,71.56,71.67,70.81,71.02,243775.0,71.3843,71.494,70.6361,70.8456,243775.0
2024-09-30 14:30:00,71.02,71.33,70.85,71.24,223900.0,70.8456,71.1549,70.676,71.0651,223900.0
2024-09-30 15:00:00,71.24,71.35,71.06,71.26,187038.0,71.0651,71.1748,70.8855,71.085,187038.0
2024-09-30 15:30:00,71.26,72.19,71.08,72.13,1341853.0,71.085,72.0128,70.9055,71.9529,1341853.0
2024-10-01 09:30:00,72.03,72.78,71.09,71.86,1110135.0,71.8531,72.6013,70.9155,71.6836,1110135.0
2024-10-01 10:00:00,71.84,72.3,70.64,71.01,604586.0,71.6636,72.1225,70.4666,70.8357,604586.0
2024-10-01 10:30:00,70.99,71.27,70.6,70.95,557034.0,70.8157,71.095,70.4267,70.7758,557034.0
2024-10-01 11:00:00,70.93,70.94,70.01,70.46,399024.0,70.7559,70.7658,69.8381,70.287,399024.0
2024-10-01 11:30:00,70.45,70.73,70.33,70.35,252196.0,70.277,70.5563,70.1573,70.1773,252196.0
2024-10-01 12:00:00,70.35,70.97,70.32,70.77,343498.0,70.1773,70.7958,70.1473,70.5962,343498.0
2024-10-01 12:30:00,70.77,70.78,70.17,70.45,461971.0,70.5962,70.6062,69.9977,70.277,461971.0
2024-10-01 13:00:00,70.44,70.45,69.99,70.04,436913.0,70.2671,70.277,69.8182,69.868,436913.0
2024-10-01 13:30:00,70.04,70.9,70.01,70.85,326065.0,69.868,70.7259,69.8381,70.676,326065.0
2024-10-01 14:00:00,70.85,71.1,70.81,71.1,241407.0,70.676,70.9254,70.6361,70.9254,241407.0
2024-10-01 14:30:00,71.09,71.28,70.87,71.06,255497.0,70.9155,71.105,70.696,70.8855,255497.0
2024-10-01 15:00:00,71.06,71.27,70.84,70.91,274789.0,70.8855,71.095,70.6661,70.7359,274789.0
2024-10-01 15:30:00,70.91,70.91,70.17,70.31,1500270.0,70.7359,70.7359,69.9977,70.1374,1500270.0
2024-10-02 09:30:00,70.5,70.92,70.02,70.54,798555.0,70.3269,70.7459,69.8481,70.3668,798555.0
2024-10-02 10:00:00,70.56,72.41,70.53,72.27,892281.0,70.3868,72.2322,70.3568,72.0926,892281.0
2024-10-02 10:30:00,72.27,72.58,72.03,72.17,728827.0,72.0926,72.4018,71.8531,71.9928,728827.0
2024-10-02 11:00:00,72.17,72.87,72.13,72.56,565857.0,71.9928,72.6911,71.9529,72.3818,565857.0
2024-10-02 11:30:00,72.57,72.83,72.5,72.8,579972.0,72.3918,72.6512,72.322,72.6213,579972.0
2024-10-02 12:00:00,72.79,72.98,72.67,72.94,429407.0,72.6113,72.8008,72.4916,72.7609,429407.0
2024-10-02 12:30:00,72.92,72.94,72.25,72.26,322261.0,72.741,72.7609,72.0726,72.0826,322261.0
2024-10-02 13:00:00,72.26,72.41,72.04,72.17,377318.0,72.0826,72.2322,71.8631,71.9928,377318.0
2024-10-02 13:30:00,72.17,72.78,71.96,72.74,513072.0,71.9928,72.6013,71.7833,72.5614,513072.0
2024-10-02 14:00:00,72.73,72.84,72.15,72.27,426074.0,72.5514,72.6612,71.9729,72.0926,426074.0
2024-10-02 14:30:00,72.26,72.28,72.04,72.27,307068.0,72.0826,72.1025,71.8631,72.0926,307068.0
2024-10-02 15:00:00,72.27,72.61,72.14,72.53,325394.0,72.0926,72.4317,71.9629,72.3519,325394.0
2024-10-02 15:30:00,72.53,72.66,71.9,72.04,1259761.0,72.3519,72.4816,71.7235,71.8631,1259761.0
2024-10-03 09:30:00,71.03,73.27,70.86,72.99,1028864.0,70.8556,73.0901,70.686,72.8108,1028864.0
2024-10-03 10:00:00,73.01,73.84,72.21,72.25,587076.0,72.8307,73.6587,72.0327,72.0726,587076.0
2024-10-03 10:30:00,72.25,72.81,71.99,72.19,352608.0,72.0726,72.6312,71.8132,72.0128,352608.0
2024-10-03 11:00:00,72.18,72.53,72.0,72.32,235588.0,72.0028,72.3519,71.8232,72.1424,235588.0
2024-10-03 11:30:00,72.33,72.63,72.32,72.43,161899.0,72.1524,72.4517,72.1424,72.2522,161899.0
2024-10-03 12:00:00,72.46,72.58,72.25,72.43,114743.0,72.2821,72.4018,72.0726,72.2522,114743.0
2024-10-03 12:30:00,72.44,72.44,71.46,71.69,204605.0,72.2621,72.2621,71.2845,71.514,204605.0
2024-10-03 13:00:00,71.67,72.21,71.43,71.86,300142.0,71.494,72.0327,71.2546,71.6836,300142.0
2024-10-03 13:30:00,71.85,72.05,71.65,71.7,175637.0,71.6736,71.8731,71.4741,71.524,175637.0
2024-10-03 14:00:00,71.69,71.9,71.6,71.71,287448.0,71.514,71.7235,71.4242,71.5339,287448.0
2024-10-03 14:30:00,71.72,71.84,71.59,71.66,153610.0,71.5439,71.6636,71.4142,71.4841,153610.0
2024-10-03 15:00:00,71.65,71.68,71.31,71.36,323823.0,71.4741,71.504,71.1349,71.1848,323823.0
2024-10-03 15:30:00,71.37,72.37,71.34,72.26,1025308.0,71.1948,72.1923,71.1648,72.0826,1025308.0
2024-10-04 09:30:00,73.72,73.9,72.77,72.93,526850.0,73.539,73.7186,72.5913,72.7509,526850.0
2024-10-04 10:00:00,72.9,73.55,72.61,73.04,443901.0,72.721,73.3694,72.4317,72.8607,443901.0
2024-10-04 10:30:00,73.02,74.09,72.97,74.08,466805.0,72.8407,73.9081,72.7908,73.8981,466805.0
2024-10-04 11:00:00,74.08,74.25,72.96,73.0,535463.0,73.8981,74.0677,72.7809,72.8208,535463.0
2024-10-04 11:30:00,73.0,73.62,72.87,73.62,265637.0,72.8208,73.4392,72.6911,73.4392,265637.0
2024-10-04 12:00:00,73.62,73.74,73.47,73.74,237527.0,73.4392,73.559,73.2896,73.559,237527.0
2024-10-04 12:30:00,73.73,74.11,73.67,73.77,501391.0,73.549,73.928,73.4891,73.5889,501391.0
2024-10-04 13:00:00,73.77,73.98,73.73,73.87,285292.0,73.5889,73.7984,73.549,73.6886,285292.0
2024-10-04 13:30:00,73.89,73.95,73.43,73.46,301401.0,73.7086,73.7684,73.2497,73.2796,301401.0
2024-10-04 14:00:00,73.46,73.58,73.32,73.44,242399.0,73.2796,73.3993,73.14,73.2597,242399.0
2024-10-04 14:30:00,73.44,73.45,73.02,73.2,218444.0,73.2597,73.2697,72.8407,73.0203,218444.0
2024-10-04 15:00:00,73.2,73.37,73.01,73.28,267046.0,73.0203,73.1899,72.8307,73.1001,267046.0
2024-10-04 15:30:00,73.28,73.47,73.03,73.44,1131483.0,73.1001,73.2896,72.8507,73.2597,1131483.0
2024-10-07 09:30:00,72.16,72.83,71.9,72.53,1054569.0,71.9828,72.6512,71.7235,72.3519,1054569.0
2024-10-07 10:00:00,72.55,73.47,72.49,73.47,448897.0,72.3719,73.2896,72.312,73.2896,448897.0
2024-10-07 10:30:00,73.47,74.07,73.35,73.93,654474.0,73.2896,73.8881,73.1699,73.7485,654474.0
2024-10-07 11:00:00,73.93,73.95,73.2,73.68,358999.0,73.7485,73.7684,73.0203,73.4991,358999.0
2024-10-07 11:30:00,73.68,73.85,73.52,73.73,205091.0,73.4991,73.6687,73.3395,73.549,205091.0
2024-10-07 12:00:00,73.74,74.07,73.61,74.05,176984.0,73.559,73.8881,73.4293,73.8682,176984.0
2024-10-07 12:30:00,74.04,74.11,73.88,74.1,109193.0,73.8582,73.928,73.6986,73.9181,109193.0
2024-10-07 13:00:00,74.11,74.43,74.1,74.18,305617.0,73.928,74.2473,73.9181,73.9979,305617.0
2024-10-07 13:30:00,74.19,74.46,74.1,74.3,190638.0,74.0078,74.2772,73.9181,74.1176,190638.0
2024-10-07 14:00:00,74.31,74.33,73.92,74.19,132389.0,74.1276,74.1475,73.7385,74.0078,132389.0
2024-10-07 14:30:00,74.18,74.23,73.46,73.47,309522.0,73.9979,74.0477,73.2796,73.2896,309522.0
2024-10-07 15:00:00,73.48,73.79,73.34,73.38,228819.0,73.2996,73.6088,73.1599,73.1998,228819.0
2024-10-07 15:30:00,73.39,73.82,72.98,73.73,850188.0,73.2098,73.6388,72.8008,73.549,850188.0
2024-10-08 09:30:00,72.65,73.0,71.81,72.54,1194512.0,72.4716,72.8208,71.6337,72.3619,1194512.0
2024-10-08 10:00:00,72.54,72.97,72.34,72.64,503029.0,72.3619,72.7908,72.1624,72.4617,503029.0
2024-10-08 10:30:00,72.64,73.33,72.5,73.14,466615.0,72.4617,73.15,72.322,72.9604,466615.0
2024-10-08 11:00:00,73.15,73.49,73.03,73.08,384133.0,72.9704,73.3096,72.8507,72.9006,384133.0
2024-10-08 11:30:00,73.08,73.76,72.87,73.75,330843.0,72.9006,73.5789,72.6911,73.5689,330843.0
2024-10-08 12:00:00,73.74,73.74,73.37,73.65,399647.0,73.559,73.559,73.1899,73.4692,399647.0
2024-10-08 12:30:00,73.65,73.78,73.41,73.5,346669.0,73.4692,73.5989,73.2298,73.3195,346669.0
2024-10-08 13:00:00,73.49,73.66,73.08,73.5,634113.0,73.3096,73.4791,72.9006,73.3195,634113.0
2024-10-08 13:30:00,73.5,73.69,73.41,73.57,304203.0,73.3195,73.5091,73.2298,73.3894,304203.0
2024-10-08 14:00:00,73.57,73.64,73.06,73.14,396285.0,73.3894,73.4592,72.8806,72.9604,396285.0
2024-10-08 14:30:00,73.13,73.42,72.97,73.31,248974.0,72.9504,73.2397,72.7908,73.13,248974.0
2024-10-08 15:00:00,73.3,73.37,73.15,73.3,301369.0,73.12,73.1899,72.9704,73.12,301369.0
2024-10-08 15:30:00,73.31,73.43,73.04,73.09,1025936.0,73.13,73.2497,72.8607,72.9105,1025936.0
2024-10-09 09:30:00,72.83,72.98,71.56,72.0,773956.0,72.6512,72.8008,71.3843,71.8232,773956.0
2024-10-09 10:00:00,72.0,72.71,71.89,72.63,650652.0,71.8232,72.5315,71.7135,72.4517,650652.0
2024-10-09 10:30:00,72.61,72.99,72.42,72.91,334191.0,72.4317,72.8108,72.2422,72.731,334191.0
2024-10-09 11:00:00,72.92,73.44,72.91,73.25,308872.0,72.741,73.2597,72.731,73.0702,308872.0
2024-10-09 11:30:00,73.26,73.7,73.25,73.6,268385.0,73.0801,73.519,73.0702,73.4193,268385.0
2024-10-09 12:00:00,73.6,73.6,72.44,72.79,331268.0,73.4193,73.4193,72.2621,72.6113,331268.0
2024-10-09 12:30:00,72.78,72.97,72.44,72.54,220724.0,72.6013,72.7908,72.2621,72.3619,220724.0
2024-10-09 13:00:00,72.54,72.8,72.46,72.66,146648.0,72.3619,72.6213,72.2821,72.4816,146648.0
2024-10-09 13:30:00,72.65,72.71,72.26,72.57,186712.0,72.4716,72.5315,72.0826,72.3918,186712.0
2024-10-09 14:00:00,72.58,72.82,72.4,72.78,285986.0,72.4018,72.6412,72.2222,72.6013,285986.0
2024-10-09 14:30:00,72.77,72.77,72.44,72.44,222082.0,72.5913,72.5913,72.2621,72.2621,222082.0
2024-10-09 15:00:00,72.44,72.52,72.25,72.42,323479.0,72.2621,72.3419,72.0726,72.2422,323479.0
2024-10-09 15:30:00,72.42,73.04,72.36,72.85,852287.0,72.2422,72.8607,72.1823,72.6711,852287.0
2024-10-10 09:30:00,72.01,72.56,71.48,72.03,538935.0,71.8332,72.3818,71.3045,71.8531,538935.0
2024-10-10 10:00:00,72.05,72.54,72.01,72.39,479651.0,71.8731,72.3619,71.8332,72.2123,479651.0
2024-10-10 10:30:00,72.4,72.57,72.14,72.47,372602.0,72.2222,72.3918,71.9629,72.2921,372602.0
2024-10-10 11:00:00,72.47,72.53,72.17,72.45,241971.0,72.2921,72.3519,71.9928,72.2721,241971.0
2024-10-10 11:30:00,72.45,72.79,72.34,72.78,218104.0,72.2721,72.6113,72.1624,72.6013,218104.0
2024-10-10 12:00:00,72.77,72.84,72.37,72.41,198026.0,72.5913,72.6612,72.1923,72.2322,198026.0
2024-10-10 12:30:00,72.42,72.56,72.19,72.49,245802.0,72.2422,72.3818,72.0128,72.312,245802.0
2024-10-10 13:00:00,72.5,72.88,72.39,72.77,236651.0,72.322,72.7011,72.2123,72.5913,236651.0
2024-10-10 13:30:00,72.77,72.87,72.42,72.54,281314.0,72.5913,72.6911,72.2422,72.3619,281314.0
2024-10-10 14:00:00,72.54,72.59,72.4,72.58,374262.0,72.3619,72.4118,72.2222,72.4018,374262.0
2024-10-10 14:30:00,72.57,72.72,72.29,72.62,236544.0,72.3918,72.5415,72.1125,72.4417,236544.0
2024-10-10 15:00:00,72.6,72.61,72.25,72.44,275463.0,72.4218,72.4317,72.0726,72.2621,275463.0
2024-10-10 15:30:00,72.43,72.62,72.25,72.52,958228.0,72.2522,72.4417,72.0726,72.3419,958228.0
2024-10-11 09:30:00,71.95,73.45,71.77,72.97,695106.0,71.8315,73.3291,71.6518,72.8499,695106.0
2024-10-11 10:00:00,72.95,73.89,72.85,73.58,491914.0,72.8299,73.7683,72.7301,73.4588,491914.0
2024-10-11 10:30:00,73.58,73.76,73.14,73.3,332739.0,73.4588,73.6386,73.0196,73.1793,332739.0
2024-10-11 11:00:00,73.28,73.57,73.17,73.56,297602.0,73.1593,73.4489,73.0495,73.4389,297602.0
2024-10-11 11:30:00,73.57,74.03,73.52,74.0,445509.0,73.4489,73.9081,73.3989,73.8782,445509.0
2024-10-11 12:00:00,74.0,74.13,73.91,73.98,236767.0,73.8782,74.0079,73.7883,73.8582,236767.0
2024-10-11 12:30:00,73.98,73.98,73.64,73.89,142919.0,73.8582,73.8582,73.5188,73.7683,142919.0
2024-10-11 13:00:00,73.89,73.98,73.7,73.98,118066.0,73.7683,73.8582,73.5787,73.8582,118066.0
2024-10-11 13:30:00,73.97,74.19,73.87,74.02,320788.0,73.8482,74.0678,73.7484,73.8981,320788.0
2024-10-11 14:00:00,74.02,74.36,73.99,74.21,206722.0,73.8981,74.2376,73.8682,74.0878,206722.0
2024-10-11 14:30:00,74.22,74.31,74.05,74.31,236902.0,74.0978,74.1876,73.9281,74.1876,236902.0
2024-10-11 15:00:00,74.31,74.51,74.03,74.05,392576.0,74.1876,74.3873,73.9081,73.9281,392576.0
2024-10-11 15:30:00,74.04,74.24,73.98,74.01,1056647.0,73.9181,74.1178,73.8582,73.8881,1056647.0
2024-10-14 09:30:00,75.07,76.86,74.55,76.77,1247230.0,74.9464,76.7334,74.4273,76.6436,1247230.0
2024-10-14 10:00:00,76.77,77.07,76.28,76.92,902865.0,76.6436,76.9431,76.1544,76.7933,902865.0
2024-10-14 10:30:00,76.92,77.31,76.7,76.87,791651.0,76.7933,77.1827,76.5737,76.7434,791651.0
2024-10-14 11:00:00,76.86,77.09,76.59,76.73,400973.0,76.7334,76.9631,76.4639,76.6037,400973.0
2024-10-14 11:30:00,76.73,77.19,76.63,77.03,508964.0,76.6037,77.0629,76.5038,76.9032,508964.0
2024-10-14 12:00:00,77.03,77.09,76.48,76.88,312070.0,76.9032,76.9631,76.3541,76.7534,312070.0
2024-10-14 12:30:00,76.88,77.41,76.76,77.28,352308.0,76.7534,77.2825,76.6336,77.1528,352308.0
2024-10-14 13:00:00,77.28,77.63,77.28,77.62,426259.0,77.1528,77.5022,77.1528,77.4922,426259.0
2024-10-14 13:30:00,77.62,77.89,77.35,77.46,461669.0,77.4922,77.7618,77.2226,77.3325,461669.0
2024-10-14 14:00:00,77.45,77.63,77.27,77.3,300657.0,77.3225,77.5022,77.1428,77.1727,300657.0
2024-10-14 14:30:00,77.3,77.57,77.27,77.41,304737.0,77.1727,77.4423,77.1428,77.2825,304737.0
2024-10-14 15:00:00,77.38,77.92,77.34,77.75,510990.0,77.2526,77.7917,77.2127,77.622,510990.0
2024-10-14 15:30:00,77.74,77.85,77.51,77.68,1339335.0,77.612,77.7218,77.3824,77.5521,1339335.0
2024-10-15 09:30:00,80.47,82.65,80.24,81.25,4686688.0,80.3375,82.5139,80.1079,81.1162,4686688.0
2024-10-15 10:00:00,81.26,82.19,80.06,80.11,1684231.0,81.1262,82.0547,79.9282,79.9781,1684231.0
2024-10-15 10:30:00,80.11,80.39,77.97,79.81,2304570.0,79.9781,80.2576,77.8416,79.6786,2304570.0
2024-10-15 11:00:00,79.82,80.64,79.57,80.39,759225.0,79.6886,80.5072,79.439,80.2576,759225.0
2024-10-15 11:30:00,80.35,81.08,80.24,80.48,734010.0,80.2177,80.9465,80.1079,80.3475,734010.0
2024-10-15 12:00:00,80.49,80.72,79.94,80.43,424397.0,80.3575,80.5871,79.8084,80.2976,424397.0
2024-10-15 12:30:00,80.43,80.84,79.97,80.14,430103.0,80.2976,80.7069,79.8383,80.008,430103.0
2024-10-15 13:00:00,80.11,80.13,79.48,79.55,481078.0,79.9781,79.9981,79.3491,79.419,481078.0
2024-10-15 13:30:00,79.51,79.93,79.25,79.47,507485.0,79.3791,79.7984,79.1195,79.3392,507485.0
2024-10-15 14:00:00,79.47,80.43,79.41,80.27,462618.0,79.3392,80.2976,79.2792,80.1378,462618.0
2024-10-15 14:30:00,80.27,80.55,80.23,80.23,497472.0,80.1378,80.4174,80.0979,80.0979,497472.0
2024-10-15 15:00:00,80.25,80.48,79.26,79.32,817813.0,80.1179,80.3475,79.1295,79.1894,817813.0
2024-10-15 15:30:00,79.33,79.55,78.65,79.45,2180577.0,79.1994,79.419,78.5205,79.3192,2180577.0
2024-10-16 09:30:00,79.41,80.15,78.25,79.12,1752155.0,79.2792,80.018,78.1212,78.9897,1752155.0
2024-10-16 10:00:00,79.13,80.82,79.0,80.64,1029739.0,78.9997,80.6869,78.8699,80.5072,1029739.0
2024-10-16 10:30:00,80.64,81.17,79.92,80.96,708960.0,80.5072,81.0364,79.7884,80.8267,708960.0
2024-10-16 11:00:00,81.02,81.84,80.83,81.81,670462.0,80.8866,81.7052,80.6969,81.6753,670462.0
2024-10-16 11:30:00,81.82,81.99,81.38,81.92,1013152.0,81.6853,81.855,81.246,81.7851,1013152.0
2024-10-16 12:00:00,81.91,82.28,81.85,82.14,943738.0,81.7751,82.1445,81.7152,82.0048,943738.0
2024-10-16 12:30:00,82.15,82.32,81.98,82.28,689967.0,82.0147,82.1845,81.845,82.1445,689967.0
2024-10-16 13:00:00,82.28,82.41,81.9,81.98,503869.0,82.1445,82.2743,81.7651,81.845,503869.0
2024-10-16 13:30:00,81.97,82.2,81.85,81.9,362774.0,81.835,82.0647,81.7152,81.7651,362774.0
2024-10-16 14:00:00,81.9,81.92,81.32,81.88,480493.0,81.7651,81.7851,81.1861,81.7452,480493.0
2024-10-16 14:30:00,81.87,82.0,81.62,81.72,421658.0,81.7352,81.865,81.4856,81.5854,421658.0
2024-10-16 15:00:00,81.71,81.91,81.62,81.81,597459.0,81.5755,81.7751,81.4856,81.6753,597459.0
2024-10-16 15:30:00,81.8,81.91,81.4,81.67,2009020.0,81.6653,81.7751,81.266,81.5355,2009020.0
2024-10-17 09:30:00,84.13,84.19,81.67,82.02,1765995.0,83.9915,84.0514,81.5355,81.885,1765995.0
2024-10-17 10:00:00,82.01,82.32,81.37,81.71,705734.0,81.875,82.1845,81.236,81.5755,705734.0
2024-10-17 10:30:00,81.69,81.8,80.97,81.1,372716.0,81.5555,81.6653,80.8367,80.9665,372716.0
2024-10-17 11:00:00,81.13,81.42,80.77,80.85,575719.0,80.9964,81.2859,80.637,80.7169,575719.0
2024-10-17 11:30:00,80.86,81.52,80.63,81.48,434199.0,80.7269,81.3858,80.4972,81.3458,434199.0
2024-10-17 12:00:00,81.47,81.84,81.11,81.19,403273.0,81.3359,81.7052,80.9765,81.0563,403273.0
2024-10-17 12:30:00,81.19,81.22,80.85,81.05,326990.0,81.0563,81.0863,80.7169,80.9165,326990.0
2024-10-17 13:00:00,81.04,81.78,81.04,81.69,353122.0,80.9066,81.6453,80.9066,81.5555,353122.0
2024-10-17 13:30:00,81.69,81.85,81.54,81.78,243244.0,81.5555,81.7152,81.4057,81.6453,243244.0
2024-10-17 14:00:00,81.77,81.89,80.93,80.97,274636.0,81.6354,81.7552,80.7967,80.8367,274636.0
2024-10-17 14:30:00,80.97,81.03,80.72,80.99,251342.0,80.8367,80.8966,80.5871,80.8566,251342.0
2024-10-17 15:00:00,80.98,81.01,80.35,80.36,498886.0,80.8467,80.8766,80.2177,80.2277,498886.0
2024-10-17 15:30:00,80.36,80.4,79.89,79.9,1753563.0,80.2277,80.2676,79.7585,79.7684,1753563.0
2024-10-18 09:30:00,80.23,80.57,79.52,80.3,692010.0,80.0979,80.4373,79.3891,80.1678,692010.0
2024-10-18 10:00:00,80.3,81.07,80.3,80.91,325126.0,80.1678,80.9365,80.1678,80.7768,325126.0
2024-10-18 10:30:00,80.93,80.98,80.13,80.14,209869.0,80.7967,80.8467,79.9981,80.008,209869.0
2024-10-18 11:00:00,80.12,80.59,80.11,80.55,230946.0,79.9881,80.4573,79.9781,80.4174,230946.0
2024-10-18 11:30:00,80.56,80.57,80.03,80.11,145838.0,80.4274,80.4373,79.8982,79.9781,145838.0
2024-10-18 12:00:00,80.13,80.3,80.01,80.14,190741.0,79.9981,80.1678,79.8783,80.008,190741.0
2024-10-18 12:30:00,80.15,80.36,80.06,80.23,154108.0,80.018,80.2277,79.9282,80.0979,154108.0
2024-10-18 13:00:00,80.2,80.31,80.07,80.17,145032.0,80.0679,80.1778,79.9382,80.038,145032.0
2024-10-18 13:30:00,80.2,80.22,80.0,80.04,202479.0,80.0679,80.0879,79.8683,79.9082,202479.0
2024-10-18 14:00:00,80.03,80.17,79.79,80.06,252885.0,79.8982,80.038,79.6586,79.9282,252885.0
2024-10-18 14:30:00,80.07,80.09,79.76,79.83,211825.0,79.9382,79.9581,79.6287,79.6986,211825.0
2024-10-18 15:00:00,79.82,80.06,79.67,80.06,215786.0,79.6886,79.9282,79.5388,79.9282,215786.0
2024-10-18 15:30:00,80.05,80.1,79.7,79.87,644284.0,79.9182,79.9681,79.5688,79.7385,644284.0
2024-10-21 09:30:00,80.77,82.59,80.58,82.51,1170365.0,80.637,82.454,80.4473,82.3741,1170365.0
2024-10-21 10:00:00,82.54,82.94,82.36,82.63,622050.0,82.4041,82.8034,82.2244,82.4939,622050.0
2024-10-21 10:30:00,82.63,82.69,81.62,81.91,480130.0,82.4939,82.5538,81.4856,81.7751,480130.0
2024-10-21 11:00:00,81.9,81.9,80.8,81.07,372592.0,81.7651,81.7651,80.667,80.9365,372592.0
2024-10-21 11:30:00,81.06,81.69,80.98,81.66,245469.0,80.9265,81.5555,80.8467,81.5255,245469.0
2024-10-21 12:00:00,81.65,81.74,81.28,81.31,219537.0,81.5156,81.6054,81.1462,81.1761,219537.0
2024-10-21 12:30:00,81.32,81.58,81.13,81.55,162562.0,81.1861,81.4457,80.9964,81.4157,162562.0
2024-10-21 13:00:00,81.54,81.67,81.33,81.4,165441.0,81.4057,81.5355,81.1961,81.266,165441.0
2024-10-21 13:30:00,81.4,81.58,81.37,81.53,167538.0,81.266,81.4457,81.236,81.3958,167538.0
2024-10-21 14:00:00,81.53,81.6,81.04,81.18,194243.0,81.3958,81.4656,80.9066,81.0463,194243.0
2024-10-21 14:30:00,81.17,81.28,81.07,81.26,161499.0,81.0364,81.1462,80.9365,81.1262,161499.0
2024-10-21 15:00:00,81.26,81.64,81.18,81.24,278231.0,81.1262,81.5056,81.0463,81.1062,278231.0
2024-10-21 15:30:00,81.24,81.99,81.13,81.83,973929.0,81.1062,81.855,80.9964,81.6953,973929.0
2024-10-22 09:30:00,81.3,82.29,81.2,81.69,581448.0,81.1661,82.1545,81.0663,81.5555,581448.0
2024-10-22 10:00:00,81.69,82.43,81.46,81.98,365058.0,81.5555,82.2943,81.3259,81.845,365058.0
2024-10-22 10:30:00,82.01,82.19,81.51,81.86,232279.0,81.875,82.0547,81.3758,81.7252,232279.0
2024-10-22 11:00:00,81.86,82.11,81.44,81.64,285510.0,81.7252,81.9748,81.3059,81.5056,285510.0
2024-10-22 11:30:00,81.65,82.24,81.56,82.08,251607.0,81.5156,82.1046,81.4257,81.9449,251607.0
2024-10-22 12:00:00,82.08,82.25,81.93,82.23,282163.0,81.9449,82.1146,81.7951,82.0946,282163.0
2024-10-22 12:30:00,82.23,82.95,82.17,82.91,478565.0,82.0946,82.8134,82.0347,82.7735,478565.0
2024-10-22 13:00:00,82.9,83.15,82.8,82.97,383355.0,82.7635,83.0131,82.6637,82.8334,383355.0
2024-10-22 13:30:00,82.96,83.21,82.95,83.2,282992.0,82.8234,83.073,82.8134,83.063,282992.0
2024-10-22 14:00:00,83.19,83.25,82.8,82.93,230081.0,83.053,83.1129,82.6637,82.7935,230081.0
2024-10-22 14:30:00,82.94,83.17,82.88,83.08,220480.0,82.8034,83.0331,82.7435,82.9432,220480.0
2024-10-22 15:00:00,83.07,83.25,82.99,83.2,304980.0,82.9332,83.1129,82.8534,83.063,304980.0
2024-10-22 15:30:00,83.2,83.65,83.03,83.34,1445619.0,83.063,83.5123,82.8933,83.2028,1445619.0
2024-10-23 09:30:00,82.9,83.33,81.38,82.82,814972.0,82.7635,83.1928,81.246,82.6836,814972.0
2024-10-23 10:00:00,82.82,82.83,81.94,82.8,507308.0,82.6836,82.6936,81.8051,82.6637,507308.0
2024-10-23 10:30:00,82.77,83.01,82.42,82.48,287897.0,82.6337,82.8733,82.2843,82.3442,287897.0
2024-10-23 11:00:00,82.48,82.78,81.92,81.92,321784.0,82.3442,82.6437,81.7851,81.7851,321784.0
2024-10-23 11:30:00,81.91,82.19,81.89,82.12,232421.0,81.7751,82.0547,81.7552,81.9848,232421.0
2024-10-23 12:00:00,82.09,82.13,81.74,81.75,191766.0,81.9548,81.9948,81.6054,81.6154,191766.0
2024-10-23 12:30:00,81.74,81.82,81.46,81.48,207494.0,81.6054,81.6853,81.3259,81.3458,207494.0
2024-10-23 13:00:00,81.47,81.48,80.56,80.72,427322.0,81.3359,81.3458,80.4274,80.5871,427322.0
2024-10-23 13:30:00,80.71,80.71,79.96,80.01,413312.0,80.5771,80.5771,79.8283,79.8783,413312.0
2024-10-23 14:00:00,80.01,80.14,79.78,79.95,325525.0,79.8783,80.008,79.6486,79.8184,325525.0
2024-10-23 14:30:00,79.94,81.06,79.92,80.91,316559.0,79.8084,80.9265,79.7884,80.7768,316559.0
2024-10-23 15:00:00,80.9,81.38,80.58,81.18,315657.0,80.7668,81.246,80.4473,81.0463,315657.0
2024-10-23 15:30:00,81.17,81.91,80.96,81.83,998835.0,81.0364,81.7751,80.8267,81.6953,998835.0
2024-10-24 09:30:00,82.8,82.88,81.55,82.14,519058.0,82.6637,82.7435,81.4157,82.0048,519058.0
2024-10-24 10:00:00,82.14,82.67,82.06,82.26,311778.0,82.0048,82.5339,81.9249,82.1246,311778.0
2024-10-24 10:30:00,82.26,82.76,81.94,82.02,283669.0,82.1246,82.6237,81.8051,81.885,283669.0
2024-10-24 11:00:00,82.04,82.31,81.78,81.96,219394.0,81.9049,82.1745,81.6453,81.8251,219394.0
2024-10-24 11:30:00,81.94,82.1,81.39,81.66,199544.0,81.8051,81.9648,81.256,81.5255,199544.0
2024-10-24 12:00:00,81.67,81.68,81.24,81.51,217785.0,81.5355,81.5455,81.1062,81.3758,217785.0
2024-10-24 12:30:00,81.52,81.71,81.4,81.43,131168.0,81.3858,81.5755,81.266,81.2959,131168.0
2024-10-24 13:00:00,81.37,81.63,81.23,81.25,110704.0,81.236,81.4956,81.0963,81.1162,110704.0
2024-10-24 13:30:00,81.23,81.68,81.22,81.51,183475.0,81.0963,81.5455,81.0863,81.3758,183475.0
2024-10-24 14:00:00,81.5,81.72,81.46,81.61,120505.0,81.3658,81.5854,81.3259,81.4756,120505.0
2024-10-24 14:30:00,81.62,81.84,81.49,81.8,228089.0,81.4856,81.7052,81.3558,81.6653,228089.0
2024-10-24 15:00:00,81.8,82.03,81.52,81.92,216236.0,81.6653,81.8949,81.3858,81.7851,216236.0
2024-10-24 15:30:00,81.93,82.11,81.83,81.93,700122.0,81.7951,81.9748,81.6953,81.7951,700122.0
2024-10-25 09:30:00,82.37,82.97,82.02,82.84,479733.0,82.2344,82.8334,81.885,82.7036,479733.0
2024-10-25 10:00:00,82.85,83.27,82.85,83.15,372886.0,82.7136,83.1329,82.7136,83.0131,372886.0
2024-10-25 10:30:00,83.13,83.19,82.8,82.97,300249.0,82.9931,83.053,82.6637,82.8334,300249.0
2024-10-25 11:00:00,82.98,83.02,82.5,82.7,311146.0,82.8434,82.8833,82.3642,82.5638,311146.0
2024-10-25 11:30:00,82.72,82.98,82.35,82.49,272332.0,82.5838,82.8434,82.2144,82.3542,272332.0
2024-10-25 12:00:00,82.48,82.91,82.33,82.88,260164.0,82.3442,82.7735,82.1944,82.7435,260164.0
2024-10-25 12:30:00,82.88,83.43,82.86,83.26,226474.0,82.7435,83.2926,82.7236,83.1229,226474.0
2024-10-25 13:00:00,83.27,83.36,82.64,82.65,237816.0,83.1329,83.2227,82.5039,82.5139,237816.0
2024-10-25 13:30:00,82.64,82.7,81.87,81.89,275387.0,82.5039,82.5638,81.7352,81.7552,275387.0
2024-10-25 14:00:00,81.9,82.25,81.65,82.19,174979.0,81.7651,82.1146,81.5156,82.0547,174979.0
2024-10-25 14:30:00,82.17,82.37,82.06,82.2,180179.0,82.0347,82.2344,81.9249,82.0647,180179.0
2024-10-25 15:00:00,82.2,82.2,81.84,81.97,219715.0,82.0647,82.0647,81.7052,81.835,219715.0
2024-10-25 15:30:00,81.97,82.2,81.59,81.61,766266.0,81.835,82.0647,81.4557,81.4756,766266.0
2024-10-28 09:30:00,82.66,83.5,81.88,82.83,607504.0,82.5239,83.3625,81.7452,82.6936,607504.0
2024-10-28 10:00:00,82.84,83.62,82.8,83.59,425558.0,82.7036,83.4823,82.6637,83.4524,425558.0
2024-10-28 10:30:00,83.6,83.68,83.08,83.26,330348.0,83.4624,83.5422,82.9432,83.1229,330348.0
2024-10-28 11:00:00,83.25,83.25,82.86,83.19,218140.0,83.1129,83.1129,82.7236,83.053,218140.0
2024-10-28 11:30:00,83.2,83.3,82.98,83.04,171376.0,83.063,83.1628,82.8434,82.9033,171376.0
2024-10-28 12:00:00,83.04,83.39,82.94,83.35,172776.0,82.9033,83.2527,82.8034,83.2128,172776.0
2024-10-28 12:30:00,83.35,83.38,83.06,83.31,220618.0,83.2128,83.2427,82.9232,83.1728,220618.0
2024-10-28 13:00:00,83.3,83.39,83.13,83.25,255985.0,83.1628,83.2527,82.9931,83.1129,255985.0
2024-10-28 13:30:00,83.25,83.57,83.22,83.39,152010.0,83.1129,83.4324,83.083,83.2527,152010.0
2024-10-28 14:00:00,83.39,83.49,83.21,83.46,104360.0,83.2527,83.3525,83.073,83.3226,104360.0
2024-10-28 14:30:00,83.46,83.71,83.36,83.63,202933.0,83.3226,83.5722,83.2227,83.4923,202933.0
2024-10-28 15:00:00,83.62,83.9,83.55,83.9,276885.0,83.4823,83.7619,83.4124,83.7619,276885.0
2024-10-28 15:30:00,83.9,83.92,83.38,83.38,916038.0,83.7619,83.7818,83.2427,83.2427,916038.0
2024-10-29 09:30:00,83.44,84.22,83.07,84.06,449787.0,83.3026,84.0813,82.9332,83.9216,449787.0
2024-10-29 10:00:00,84.05,84.42,83.86,83.89,432177.0,83.9116,84.281,83.7219,83.7519,432177.0
2024-10-29 10:30:00,83.89,84.73,83.78,84.68,333096.0,83.7519,84.5905,83.6421,84.5406,333096.0
2024-10-29 11:00:00,84.69,84.73,84.16,84.29,239503.0,84.5506,84.5905,84.0214,84.1512,239503.0
2024-10-29 11:30:00,84.29,84.49,84.19,84.31,143343.0,84.1512,84.3509,84.0514,84.1712,143343.0
2024-10-29 12:00:00,84.29,84.46,84.02,84.31,239417.0,84.1512,84.3209,83.8817,84.1712,239417.0
2024-10-29 12:30:00,84.3,84.63,84.08,84.13,336741.0,84.1612,84.4907,83.9416,83.9915,336741.0
2024-10-29 13:00:00,84.12,84.74,84.12,84.5,262141.0,83.9815,84.6005,83.9815,84.3609,262141.0
2024-10-29 13:30:00,84.51,84.73,84.41,84.65,141670.0,84.3709,84.5905,84.271,84.5106,141670.0
2024-10-29 14:00:00,84.63,84.91,84.56,84.89,271786.0,84.4907,84.7702,84.4208,84.7502,271786.0
2024-10-29 14:30:00,84.88,84.92,84.59,84.62,185287.0,84.7402,84.7802,84.4507,84.4807,185287.0
2024-10-29 15:00:00,84.62,85.24,84.6,85.18,600967.0,84.4807,85.0997,84.4607,85.0397,600967.0
2024-10-29 15:30:00,85.19,85.38,84.54,84.9,1268570.0,85.0497,85.2394,84.4008,84.7602,1268570.0
2024-10-30 09:30:00,83.41,84.1,82.7,83.57,583108.0,83.2727,83.9615,82.5638,83.4324,583108.0
2024-10-30 10:00:00,83.6,83.99,83.52,83.81,333789.0,83.4624,83.8517,83.3825,83.672,333789.0
2024-10-30 10:30:00,83.79,84.25,83.64,83.68,326273.0,83.652,84.1113,83.5023,83.5422,326273.0
2024-10-30 11:00:00,83.65,83.89,83.37,83.67,244706.0,83.5123,83.7519,83.2327,83.5322,244706.0
2024-10-30 11:30:00,83.65,83.65,83.15,83.16,233533.0,83.5123,83.5123,83.0131,83.0231,233533.0
2024-10-30 12:00:00,83.15,83.26,82.94,83.04,214770.0,83.0131,83.1229,82.8034,82.9033,214770.0
2024-10-30 12:30:00,83.03,83.25,82.81,82.95,179998.0,82.8933,83.1129,82.6737,82.8134,179998.0
2024-10-30 13:00:00,82.95,83.0,82.57,82.64,203092.0,82.8134,82.8633,82.434,82.5039,203092.0
2024-10-30 13:30:00,82.65,82.89,82.49,82.65,285624.0,82.5139,82.7535,82.3542,82.5139,285624.0
2024-10-30 14:00:00,82.65,82.76,82.49,82.51,288665.0,82.5139,82.6237,82.3542,82.3741,288665.0
2024-10-30 14:30:00,82.53,82.88,82.52,82.77,240616.0,82.3941,82.7435,82.3841,82.6337,240616.0
2024-10-30 15:00:00,82.78,82.86,82.59,82.71,242059.0,82.6437,82.7236,82.454,82.5738,242059.0
2024-10-30 15:30:00,82.71,83.03,82.56,82.77,1442548.0,82.5738,82.8933,82.4241,82.6337,1442548.0
2024-10-31 09:30:00,82.39,82.45,79.78,79.92,840657.0,82.2543,82.3142,79.6486,79.7884,840657.0
2024-10-31 10:00:00,79.9,80.61,79.71,80.19,469817.0,79.7684,80.4773,79.5788,80.058,469817.0
2024-10-31 10:30:00,80.19,80.35,79.45,79.58,403540.0,80.058,80.2177,79.3192,79.449,403540.0
2024-10-31 11:00:00,79.57,80.18,79.25,80.13,378865.0,79.439,80.048,79.1195,79.9981,378865.0
2024-10-31 11:30:00,80.13,80.21,79.74,80.04,258913.0,79.9981,80.0779,79.6087,79.9082,258913.0
2024-10-31 12:00:00,80.06,80.21,79.76,80.16,261098.0,79.9282,80.0779,79.6287,80.028,261098.0
2024-10-31 12:30:00,80.16,80.16,79.78,79.89,170601.0,80.028,80.028,79.6486,79.7585,170601.0
2024-10-31 13:00:00,79.89,80.09,79.75,79.8,237933.0,79.7585,79.9581,79.6187,79.6686,237933.0
2024-10-31 13:30:00,79.79,79.92,79.5,79.56,235388.0,79.6586,79.7884,79.3691,79.429,235388.0
2024-10-31 14:00:00,79.54,79.54,79.12,79.3,253454.0,79.409,79.409,78.9897,79.1694,253454.0
2024-10-31 14:30:00,79.31,79.37,79.05,79.33,323728.0,79.1794,79.2393,78.9198,79.1994,323728.0
2024-10-31 15:00:00,79.32,79.71,79.31,79.43,308485.0,79.1894,79.5788,79.1794,79.2992,308485.0
2024-10-31 15:30:00,79.44,80.29,79.42,80.11,1187950.0,79.3092,80.1578,79.2892,79.9781,1187950.0
2024-11-01 09:30:00,84.24,87.17,83.73,86.95,3681558.0,84.1013,87.0265,83.5921,86.8068,3681558.0
2024-11-01 10:00:00,86.98,87.28,86.32,86.41,1545790.0,86.8368,87.1363,86.1779,86.2677,1545790.0
2024-11-01 10:30:00,86.41,86.47,84.66,85.25,1089725.0,86.2677,86.3276,84.5206,85.1096,1089725.0
2024-11-01 11:00:00,85.21,85.48,84.52,85.46,710411.0,85.0697,85.3393,84.3808,85.3193,710411.0
2024-11-01 11:30:00,85.48,85.51,84.9,85.33,542103.0,85.3393,85.3692,84.7602,85.1895,542103.0
2024-11-01 12:00:00,85.33,86.0,85.28,85.29,760467.0,85.1895,85.8584,85.1396,85.1496,760467.0
2024-11-01 12:30:00,85.31,85.56,84.99,85.16,482257.0,85.1695,85.4191,84.8501,85.0198,482257.0
2024-11-01 13:00:00,85.17,85.28,84.73,84.74,363552.0,85.0298,85.1396,84.5905,84.6005,363552.0
2024-11-01 13:30:00,84.75,84.75,83.98,84.06,482661.0,84.6105,84.6105,83.8417,83.9216,482661.0
2024-11-01 14:00:00,84.05,84.16,83.49,83.85,796185.0,83.9116,84.0214,83.3525,83.7119,796185.0
2024-11-01 14:30:00,83.84,83.9,83.51,83.66,278686.0,83.702,83.7619,83.3725,83.5223,278686.0
2024-11-01 15:00:00,83.66,84.43,83.44,84.24,544541.0,83.5223,84.291,83.3026,84.1013,544541.0
2024-11-01 15:30:00,84.24,84.93,83.87,84.76,2026421.0,84.1013,84.7902,83.7319,84.6204,2026421.0
2024-11-04 09:30:00,83.81,84.83,83.11,84.64,1089357.0,83.672,84.6903,82.9732,84.5006,1089357.0
2024-11-04 10:00:00,84.63,85.47,84.36,85.44,521860.0,84.4907,85.3293,84.2211,85.2993,521860.0
2024-11-04 10:30:00,85.43,85.82,85.29,85.36,354166.0,85.2893,85.6787,85.1496,85.2195,354166.0
2024-11-04 11:00:00,85.38,85.91,85.38,85.73,386803.0,85.2394,85.7685,85.2394,85.5888,386803.0
2024-11-04 11:30:00,85.71,85.75,84.43,84.64,372774.0,85.5689,85.6088,84.291,84.5006,372774.0
2024-11-04 12:00:00,84.65,84.99,84.42,84.88,353201.0,84.5106,84.8501,84.281,84.7402,353201.0
2024-11-04 12:30:00,84.91,85.07,84.77,84.95,171266.0,84.7702,84.9299,84.6304,84.8101,171266.0
2024-11-04 13:00:00,84.97,85.22,84.67,85.12,153231.0,84.8301,85.0797,84.5306,84.9798,153231.0
2024-11-04 13:30:00,85.1,85.5,85.05,85.21,148505.0,84.9599,85.3592,84.91,85.0697,148505.0
2024-11-04 14:00:00,85.23,85.32,84.94,84.95,132697.0,85.0897,85.1795,84.8001,84.8101,132697.0
2024-11-04 14:30:00,84.95,85.15,84.91,84.96,116966.0,84.8101,85.0098,84.7702,84.8201,116966.0
2024-11-04 15:00:00,84.97,85.06,84.77,84.97,242010.0,84.8301,84.9199,84.6304,84.8301,242010.0
2024-11-04 15:30:00,84.96,85.05,84.27,84.39,893137.0,84.8201,84.91,84.1312,84.251,893137.0
2024-11-05 09:30:00,86.51,87.99,86.2,86.89,1102395.0,86.3676,87.8451,86.0581,86.7469,1102395.0
2024-11-05 10:00:00,86.95,87.26,86.43,86.5,396368.0,86.8068,87.1163,86.2877,86.3576,396368.0
2024-11-05 10:30:00,86.52,86.74,85.92,86.14,401685.0,86.3775,86.5972,85.7785,85.9982,401685.0
2024-11-05 11:00:00,86.13,86.41,85.6,85.6,457382.0,85.9882,86.2677,85.4591,85.4591,457382.0
2024-11-05 11:30:00,85.57,85.78,85.22,85.4,269825.0,85.4291,85.6388,85.0797,85.2594,269825.0
2024-11-05 12:00:00,85.4,85.48,85.07,85.39,207768.0,85.2594,85.3393,84.9299,85.2494,207768.0
2024-11-05 12:30:00,85.36,85.93,85.31,85.67,236014.0,85.2195,85.7885,85.1695,85.5289,236014.0
2024-11-05 13:00:00,85.67,86.19,85.63,86.03,198304.0,85.5289,86.0481,85.489,85.8883,198304.0
2024-11-05 13:30:00,86.02,86.34,85.86,86.29,225093.0,85.8784,86.1978,85.7186,86.1479,225093.0
2024-11-05 14:00:00,86.29,86.65,86.16,86.53,266756.0,86.1479,86.5073,86.0181,86.3875,266756.0
2024-11-05 14:30:00,86.53,86.64,86.13,86.25,311632.0,86.3875,86.4973,85.9882,86.108,311632.0
2024-11-05 15:00:00,86.25,86.84,86.11,86.79,357471.0,86.108,86.697,85.9682,86.6471,357471.0
2024-11-05 15:30:00,86.79,87.43,86.74,87.21,1598733.0,86.6471,87.286,86.5972,87.0664,1598733.0
2024-11-06 09:30:00,89.42,90.69,88.48,89.31,1345366.0,89.2728,90.5407,88.3343,89.1629,1345366.0
2024-11-06 10:00:00,89.34,90.65,89.31,90.29,809415.0,89.1929,90.5007,89.1629,90.1413,809415.0
2024-11-06 10:30:00,90.3,90.57,90.01,90.22,819396.0,90.1513,90.4209,89.8618,90.0715,819396.0
2024-11-06 11:00:00,90.22,90.99,89.85,90.98,713657.0,90.0715,90.8402,89.7021,90.8302,713657.0
2024-11-06 11:30:00,90.97,91.12,90.67,91.0,374697.0,90.8202,90.97,90.5207,90.8502,374697.0
2024-11-06 12:00:00,90.99,91.31,90.92,91.22,334380.0,90.8402,91.1597,90.7703,91.0698,334380.0
2024-11-06 12:30:00,91.22,91.23,90.93,91.1,387501.0,91.0698,91.0798,90.7803,90.95,387501.0
2024-11-06 13:00:00,91.09,91.68,91.03,91.63,472769.0,90.94,91.529,90.8801,91.4791,472769.0
2024-11-06 13:30:00,91.63,91.71,91.06,91.28,463001.0,91.4791,91.559,90.9101,91.1297,463001.0
2024-11-06 14:00:00,91.29,91.39,90.91,91.19,491074.0,91.1397,91.2395,90.7603,91.0399,491074.0
2024-11-06 14:30:00,91.2,91.28,90.89,91.11,555117.0,91.0498,91.1297,90.7403,90.96,555117.0
2024-11-06 15:00:00,91.1,91.34,90.86,91.16,458808.0,90.95,91.1896,90.7104,91.0099,458808.0
2024-11-06 15:30:00,91.15,91.3,90.52,90.67,1553410.0,90.9999,91.1497,90.371,90.5207,1553410.0
2024-11-07 09:30:00,91.72,92.72,91.7,92.7,1270982.0,91.569,92.5673,91.549,92.5474,1270982.0
2024-11-07 10:00:00,92.7,93.62,92.46,92.68,732691.0,92.5474,93.4659,92.3078,92.5274,732691.0
2024-11-07 10:30:00,92.68,93.16,92.41,93.05,430606.0,92.5274,93.0066,92.2578,92.8968,430606.0
2024-11-07 11:00:00,93.03,93.16,92.18,92.41,310922.0,92.8768,93.0066,92.0282,92.2578,310922.0
2024-11-07 11:30:00,92.38,92.58,92.2,92.5,285344.0,92.2279,92.4276,92.0482,92.3477,285344.0
2024-11-07 12:00:00,92.49,93.18,92.23,93.16,858830.0,92.3377,93.0266,92.0781,93.0066,858830.0
2024-11-07 12:30:00,93.16,93.28,92.99,93.12,241974.0,93.0066,93.1264,92.8369,92.9667,241974.0
2024-11-07 13:00:00,93.11,93.11,92.76,93.05,287105.0,92.9567,92.9567,92.6073,92.8968,287105.0
2024-11-07 13:30:00,93.03,93.25,92.88,92.98,241969.0,92.8768,93.0965,92.7271,92.8269,241969.0
2024-11-07 14:00:00,92.97,93.45,92.95,93.21,250932.0,92.8169,93.2961,92.797,93.0565,250932.0
2024-11-07 14:30:00,93.2,93.66,93.18,93.6,321763.0,93.0465,93.5058,93.0266,93.4459,321763.0
2024-11-07 15:00:00,93.61,93.62,93.17,93.43,289605.0,93.4559,93.4659,93.0166,93.2762,289605.0
2024-11-07 15:30:00,93.43,94.07,93.42,93.87,1345004.0,93.2762,93.9151,93.2662,93.7154,1345004.0
2024-11-08 09:30:00,93.58,95.09,93.35,94.63,1051310.0,93.4259,94.9334,93.1963,94.4742,1051310.0
2024-11-08 10:00:00,94.57,94.93,94.08,94.68,443492.0,94.4143,94.7737,93.9251,94.5241,443492.0
2024-11-08 10:30:00,94.65,94.92,94.32,94.38,487059.0,94.4942,94.7637,94.1647,94.2246,487059.0
2024-11-08 11:00:00,94.4,94.49,93.42,93.44,342660.0,94.2446,94.3344,93.2662,93.2861,342660.0
2024-11-08 11:30:00,93.46,94.25,92.94,94.0,373067.0,93.3061,94.0948,92.787,93.8452,373067.0
2024-11-08 12:00:00,93.99,94.02,93.69,94.0,161857.0,93.8352,93.8652,93.5357,93.8452,161857.0
2024-11-08 12:30:00,93.99,94.16,93.88,94.13,133104.0,93.8352,94.005,93.7254,93.975,133104.0
2024-11-08 13:00:00,94.13,94.62,94.1,94.56,394249.0,93.975,94.4642,93.9451,94.4043,394249.0
2024-11-08 13:30:00,94.52,94.56,93.78,94.08,159642.0,94.3644,94.4043,93.6256,93.9251,159642.0
2024-11-08 14:00:00,94.04,94.17,93.89,94.17,137450.0,93.8852,94.0149,93.7354,94.0149,137450.0
2024-11-08 14:30:00,94.15,94.3,93.87,93.94,179625.0,93.995,94.1447,93.7154,93.7853,179625.0
2024-11-08 15:00:00,93.93,94.07,93.74,93.87,217098.0,93.7753,93.9151,93.5857,93.7154,217098.0
2024-11-08 15:30:00,93.88,94.17,93.75,93.8,659729.0,93.7254,94.0149,93.5956,93.6456,659729.0
2024-11-11 09:30:00,93.5,94.23,90.84,90.86,1056247.0,93.3461,94.0748,90.6904,90.7104,1056247.0
2024-11-11 10:00:00,90.87,91.76,90.74,91.53,702653.0,90.7204,91.6089,90.5906,91.3793,702653.0
2024-11-11 10:30:00,91.53,91.91,91.23,91.44,396369.0,91.3793,91.7587,91.0798,91.2894,396369.0
2024-11-11 11:00:00,91.44,91.72,90.81,91.26,566727.0,91.2894,91.569,90.6605,91.1097,566727.0
2024-11-11 11:30:00,91.22,91.31,90.92,91.0,232271.0,91.0698,91.1597,90.7703,90.8502,232271.0
2024-11-11 12:00:00,90.96,91.31,90.89,90.96,144436.0,90.8102,91.1597,90.7403,90.8102,144436.0
2024-11-11 12:30:00,90.96,91.51,90.96,91.1,351879.0,90.8102,91.3593,90.8102,90.95,351879.0
2024-11-11 13:00:00,91.07,91.07,90.35,90.69,345123.0,90.9201,90.9201,90.2012,90.5407,345123.0
2024-11-11 13:30:00,90.68,91.33,90.62,91.3,274147.0,90.5307,91.1796,90.4708,91.1497,274147.0
2024-11-11 14:00:00,91.3,91.44,90.66,90.7,305896.0,91.1497,91.2894,90.5107,90.5507,305896.0
2024-11-11 14:30:00,90.7,91.68,90.61,91.67,253031.0,90.5507,91.529,90.4608,91.5191,253031.0
2024-11-11 15:00:00,91.67,92.26,91.18,92.08,507647.0,91.5191,92.1081,91.0299,91.9284,507647.0
2024-11-11 15:30:00,92.08,92.44,92.0,92.26,789035.0,91.9284,92.2878,91.8485,92.1081,789035.0
2024-11-12 09:30:00,92.24,93.81,91.66,93.57,920278.0,92.0881,93.6555,91.5091,93.4159,920278.0
2024-11-12 10:00:00,93.56,93.76,92.79,93.36,377724.0,93.406,93.6056,92.6372,93.2063,377724.0
2024-11-12 10:30:00,93.38,93.43,92.57,92.67,340466.0,93.2262,93.2762,92.4176,92.5174,340466.0
2024-11-12 11:00:00,92.69,92.7,91.82,92.27,327211.0,92.5374,92.5474,91.6688,92.1181,327211.0
2024-11-12 11:30:00,92.27,92.71,91.97,91.97,373180.0,92.1181,92.5574,91.8186,91.8186,373180.0
2024-11-12 12:00:00,91.96,92.44,91.85,92.41,216757.0,91.8086,92.2878,91.6988,92.2578,216757.0
2024-11-12 12:30:00,92.41,92.5,91.83,91.83,206779.0,92.2578,92.3477,91.6788,91.6788,206779.0
2024-11-12 13:00:00,91.82,92.22,91.56,92.16,339808.0,91.6688,92.0682,91.4092,92.0083,339808.0
2024-11-12 13:30:00,92.18,92.51,92.15,92.23,195438.0,92.0282,92.3577,91.9983,92.0781,195438.0
2024-11-12 14:00:00,92.23,92.64,92.2,92.3,319376.0,92.0781,92.4875,92.0482,92.148,319376.0
2024-11-12 14:30:00,92.31,92.59,92.3,92.5,218517.0,92.158,92.4375,92.148,92.3477,218517.0
2024-11-12 15:00:00,92.49,92.54,92.18,92.47,340865.0,92.3377,92.3876,92.0282,92.3177,340865.0
2024-11-12 15:30:00,92.47,92.81,92.32,92.79,935339.0,92.3177,92.6572,92.168,92.6372,935339.0
2024-11-13 09:30:00,91.45,92.85,91.45,92.32,596600.0,91.2994,92.6971,91.2994,92.168,596600.0
2024-11-13 10:00:00,92.32,92.41,91.18,91.28,442009.0,92.168,92.2578,91.0299,91.1297,442009.0
2024-11-13 10:30:00,91.3,91.58,90.97,91.23,308566.0,91.1497,91.4292,90.8202,91.0798,308566.0
2024-11-13 11:00:00,91.23,91.28,90.5,90.88,625043.0,91.0798,91.1297,90.351,90.7304,625043.0
2024-11-13 11:30:00,90.88,90.99,90.24,90.57,347681.0,90.7304,90.8402,90.0914,90.4209,347681.0
2024-11-13 12:00:00,90.56,90.56,89.84,90.04,467219.0,90.4109,90.4109,89.6921,89.8917,467219.0
2024-11-13 12:30:00,90.03,90.61,89.75,90.58,321122.0,89.8818,90.4608,89.6022,90.4309,321122.0
2024-11-13 13:00:00,90.57,90.86,90.45,90.52,299013.0,90.4209,90.7104,90.3011,90.371,299013.0
2024-11-13 13:30:00,90.53,91.07,90.5,90.98,238203.0,90.3809,90.9201,90.351,90.8302,238203.0
2024-11-13 14:00:00,90.99,91.05,90.38,90.4,155839.0,90.8402,90.9001,90.2312,90.2512,155839.0
2024-11-13 14:30:00,90.38,90.6,90.0,90.42,279076.0,90.2312,90.4508,89.8518,90.2711,279076.0
2024-11-13 15:00:00,90.41,90.88,90.07,90.65,323712.0,90.2611,90.7304,89.9217,90.5007,323712.0
2024-11-13 15:30:00,90.66,90.83,89.92,90.06,940790.0,90.5107,90.6804,89.7719,89.9117,940790.0
2024-11-14 09:30:00,91.85,92.44,90.17,91.0,680115.0,91.6988,92.2878,90.0215,90.8502,680115.0
2024-11-14 10:00:00,91.0,91.45,90.8,90.87,318265.0,90.8502,91.2994,90.6505,90.7204,318265.0
2024-11-14 10:30:00,90.84,91.42,90.77,91.18,295757.0,90.6904,91.2695,90.6205,91.0299,295757.0
2024-11-14 11:00:00,91.21,91.47,90.8,90.88,243642.0,91.0598,91.3194,90.6505,90.7304,243642.0
2024-11-14 11:30:00,90.89,91.1,90.7,90.83,144070.0,90.7403,90.95,90.5507,90.6804,144070.0
2024-11-14 12:00:00,90.81,91.02,90.47,90.61,129886.0,90.6605,90.8701,90.321,90.4608,129886.0
2024-11-14 12:30:00,90.6,91.12,90.39,91.07,168786.0,90.4508,90.97,90.2412,90.9201,168786.0
2024-11-14 13:00:00,91.04,91.39,90.94,91.27,134619.0,90.8901,91.2395,90.7903,91.1197,134619.0
2024-11-14 13:30:00,91.26,91.26,90.82,90.93,132624.0,91.1097,91.1097,90.6705,90.7803,132624.0
2024-11-14 14:00:00,90.94,91.63,90.93,91.63,434640.0,90.7903,91.4791,90.7803,91.4791,434640.0
2024-11-14 14:30:00,91.63,91.79,91.51,91.61,314918.0,91.4791,91.6389,91.3593,91.4592,314918.0
2024-11-14 15:00:00,91.58,91.58,90.85,91.02,441248.0,91.4292,91.4292,90.7004,90.8701,441248.0
2024-11-14 15:30:00,91.01,91.06,90.46,90.67,1125851.0,90.8601,90.9101,90.3111,90.5207,1125851.0
2024-11-15 09:30:00,89.14,89.68,88.43,89.06,660001.0,88.9932,89.5323,88.2844,88.9134,660001.0
2024-11-15 10:00:00,89.07,89.52,88.53,88.77,325284.0,88.9233,89.3726,88.3842,88.6238,325284.0
2024-11-15 10:30:00,88.85,89.61,88.84,89.54,694680.0,88.7037,89.4625,88.6937,89.3926,694680.0
2024-11-15 11:00:00,89.51,89.79,88.49,88.8,486153.0,89.3626,89.6422,88.3443,88.6538,486153.0
2024-11-15 11:30:00,88.78,88.98,87.94,88.03,312557.0,88.6338,88.8335,87.7952,87.8851,312557.0
2024-11-15 12:00:00,88.01,88.42,87.87,88.37,224756.0,87.8651,88.2744,87.7253,88.2245,224756.0
2024-11-15 12:30:00,88.39,88.89,88.28,88.3,127332.0,88.2445,88.7436,88.1346,88.1546,127332.0
2024-11-15 13:00:00,88.28,88.36,87.96,88.11,186338.0,88.1346,88.2145,87.8152,87.9649,186338.0
2024-11-15 13:30:00,88.11,88.29,87.76,87.86,296476.0,87.9649,88.1446,87.6155,87.7153,296476.0
2024-11-15 14:00:00,87.86,88.05,87.52,87.54,186235.0,87.7153,87.905,87.3759,87.3959,186235.0
2024-11-15 14:30:00,87.57,88.04,87.48,87.86,251806.0,87.4258,87.895,87.336,87.7153,251806.0
2024-11-15 15:00:00,87.87,88.02,87.58,87.7,397822.0,87.7253,87.8751,87.4358,87.5556,397822.0
2024-11-15 15:30:00,87.7,87.94,87.54,87.89,1296687.0,87.5556,87.7952,87.3959,87.7453,1296687.0
2024-11-18 09:30:00,88.11,88.79,87.36,87.42,509523.0,87.9649,88.6438,87.2162,87.2761,509523.0
2024-11-18 10:00:00,87.45,89.0,87.39,88.78,461593.0,87.306,88.8535,87.2461,88.6338,461593.0
2024-11-18 10:30:00,88.76,89.18,88.67,88.73,222832.0,88.6139,89.0332,88.524,88.5839,222832.0
2024-11-18 11:00:00,88.71,89.57,88.62,89.3,256917.0,88.5639,89.4225,88.4741,89.153,256917.0
2024-11-18 11:30:00,89.32,89.78,88.86,88.92,153186.0,89.1729,89.6322,88.7137,88.7736,153186.0
2024-11-18 12:00:00,88.89,88.96,88.52,88.73,190360.0,88.7436,88.8135,88.3742,88.5839,190360.0
2024-11-18 12:30:00,88.77,88.97,88.62,88.9,184035.0,88.6238,88.8235,88.4741,88.7536,184035.0
2024-11-18 13:00:00,88.9,88.95,88.52,88.54,171148.0,88.7536,88.8035,88.3742,88.3942,171148.0
2024-11-18 13:30:00,88.56,88.64,88.11,88.55,192291.0,88.4142,88.4941,87.9649,88.4042,192291.0
2024-11-18 14:00:00,88.6,88.65,87.96,88.09,198791.0,88.4541,88.504,87.8152,87.945,198791.0
2024-11-18 14:30:00,88.13,88.25,88.01,88.11,118124.0,87.9849,88.1047,87.8651,87.9649,118124.0
2024-11-18 15:00:00,88.13,88.48,88.08,88.38,339841.0,87.9849,88.3343,87.935,88.2345,339841.0
2024-11-18 15:30:00,88.38,88.82,88.11,88.71,810565.0,88.2345,88.6738,87.9649,88.5639,810565.0
2024-11-19 09:30:00,87.71,89.18,87.58,88.7,509309.0,87.5656,89.0332,87.4358,88.554,509309.0
2024-11-19 10:00:00,88.7,89.37,88.28,89.33,307217.0,88.554,89.2229,88.1346,89.1829,307217.0
2024-11-19 10:30:00,89.32,89.67,89.2,89.23,285560.0,89.1729,89.5224,89.0531,89.0831,285560.0
2024-11-19 11:00:00,89.21,89.29,88.7,88.87,315444.0,89.0631,89.143,88.554,88.7237,315444.0
2024-11-19 11:30:00,88.87,88.93,88.51,88.67,134491.0,88.7237,88.7836,88.3643,88.524,134491.0
2024-11-19 12:00:00,88.68,88.69,88.22,88.49,192934.0,88.534,88.544,88.0747,88.3443,192934.0
2024-11-19 12:30:00,88.46,88.7,88.39,88.6,118665.0,88.3143,88.554,88.2445,88.4541,118665.0
2024-11-19 13:00:00,88.59,88.95,88.46,88.9,107010.0,88.4441,88.8035,88.3143,88.7536,107010.0
2024-11-19 13:30:00,88.88,89.34,88.84,89.22,219331.0,88.7337,89.1929,88.6937,89.0731,219331.0
2024-11-19 14:00:00,89.23,89.67,89.16,89.18,155758.0,89.0831,89.5224,89.0132,89.0332,155758.0
2024-11-19 14:30:00,89.19,89.26,88.89,88.89,283383.0,89.0431,89.113,88.7436,88.7436,283383.0
2024-11-19 15:00:00,88.87,89.24,88.87,89.07,208620.0,88.7237,89.0931,88.7237,88.9233,208620.0
2024-11-19 15:30:00,89.06,89.41,88.89,89.32,1007411.0,88.9134,89.2628,88.7436,89.1729,1007411.0
2024-11-20 09:30:00,89.16,89.96,88.66,88.67,437802.0,89.0132,89.8119,88.514,88.524,437802.0
2024-11-20 10:00:00,88.67,88.94,87.71,88.16,388089.0,88.524,88.7936,87.5656,88.0148,388089.0
2024-11-20 10:30:00,88.18,89.23,88.17,89.1,265347.0,88.0348,89.0831,88.0248,88.9533,265347.0
2024-11-20 11:00:00,89.08,89.3,88.33,88.34,406580.0,88.9333,89.153,88.1846,88.1945,406580.0
2024-11-20 11:30:00,88.34,89.15,88.11,88.9,381667.0,88.1945,89.0032,87.9649,88.7536,381667.0
2024-11-20 12:00:00,88.92,89.23,88.38,88.88,304978.0,88.7736,89.0831,88.2345,88.7337,304978.0
2024-11-20 12:30:00,88.83,88.96,88.56,88.67,126263.0,88.6837,88.8135,88.4142,88.524,126263.0
2024-11-20 13:00:00,88.67,88.86,88.54,88.67,107938.0,88.524,88.7137,88.3942,88.524,107938.0
2024-11-20 13:30:00,88.64,88.7,88.25,88.43,264619.0,88.4941,88.554,88.1047,88.2844,264619.0
2024-11-20 14:00:00,88.4,88.5,88.28,88.45,122072.0,88.2544,88.3543,88.1346,88.3044,122072.0
2024-11-20 14:30:00,88.43,88.74,88.41,88.55,177577.0,88.2844,88.5939,88.2644,88.4042,177577.0
2024-11-20 15:00:00,88.55,88.88,88.42,88.86,151417.0,88.4042,88.7337,88.2744,88.7137,151417.0
2024-11-20 15:30:00,88.86,89.89,88.86,89.88,571606.0,88.7137,89.742,88.7137,89.732,571606.0
2024-11-21 09:30:00,91.86,92.16,90.55,91.15,1040812.0,91.7088,92.0083,90.4009,90.9999,1040812.0
2024-11-21 10:00:00,91.11,92.06,90.55,90.71,826026.0,90.96,91.9084,90.4009,90.5606,826026.0
2024-11-21 10:30:00,90.65,91.86,90.07,91.86,511770.0,90.5007,91.7088,89.9217,91.7088,511770.0
2024-11-21 11:00:00,91.83,92.57,91.77,92.54,283052.0,91.6788,92.4176,91.6189,92.3876,283052.0
2024-11-21 11:30:00,92.56,92.64,91.94,92.2,246555.0,92.4076,92.4875,91.7886,92.0482,246555.0
2024-11-21 12:00:00,92.2,92.84,91.91,92.67,150677.0,92.0482,92.6871,91.7587,92.5174,150677.0
2024-11-21 12:30:00,92.69,93.29,92.69,93.11,322990.0,92.5374,93.1364,92.5374,92.9567,322990.0
2024-11-21 13:00:00,93.12,93.49,92.9,93.32,196438.0,92.9667,93.3361,92.747,93.1663,196438.0
2024-11-21 13:30:00,93.32,93.47,93.13,93.16,201766.0,93.1663,93.3161,92.9767,93.0066,201766.0
2024-11-21 14:00:00,93.15,93.29,92.73,93.04,163458.0,92.9966,93.1364,92.5773,92.8868,163458.0
2024-11-21 14:30:00,92.99,93.25,92.85,93.1,175879.0,92.8369,93.0965,92.6971,92.9467,175879.0
2024-11-21 15:00:00,93.09,93.35,92.92,93.23,273931.0,92.9367,93.1963,92.767,93.0765,273931.0
2024-11-21 15:30:00,93.23,93.37,92.68,92.93,946895.0,93.0765,93.2163,92.5274,92.777,946895.0
2024-11-22 09:30:00,94.06,94.78,92.75,92.84,979881.0,93.9051,94.6239,92.5973,92.6871,979881.0
2024-11-22 10:00:00,92.81,93.34,92.51,92.62,423462.0,92.6572,93.1863,92.3577,92.4675,423462.0
2024-11-22 10:30:00,92.62,93.32,92.51,92.75,593233.0,92.4675,93.1663,92.3577,92.5973,593233.0
2024-11-22 11:00:00,92.75,92.93,92.18,92.56,350847.0,92.5973,92.777,92.0282,92.4076,350847.0
2024-11-22 11:30:00,92.55,92.7,92.26,92.5,364546.0,92.3976,92.5474,92.1081,92.3477,364546.0
2024-11-22 12:00:00,92.53,92.88,92.3,92.56,329908.0,92.3776,92.7271,92.148,92.4076,329908.0
2024-11-22 12:30:00,92.56,92.57,92.1,92.39,157850.0,92.4076,92.4176,91.9484,92.2379,157850.0
2024-11-22 13:00:00,92.37,92.96,92.21,92.63,336811.0,92.2179,92.8069,92.0582,92.4775,336811.0
2024-11-22 13:30:00,92.62,92.98,92.6,92.94,133508.0,92.4675,92.8269,92.4475,92.787,133508.0
2024-11-22 14:00:00,92.93,92.94,92.49,92.67,214776.0,92.777,92.787,92.3377,92.5174,214776.0
2024-11-22 14:30:00,92.65,92.74,92.36,92.5,202512.0,92.4974,92.5873,92.2079,92.3477,202512.0
2024-11-22 15:00:00,92.47,92.49,92.1,92.22,183039.0,92.3177,92.3377,91.9484,92.0682,183039.0
2024-11-22 15:30:00,92.19,92.66,92.01,92.5,569033.0,92.0382,92.5074,91.8585,92.3477,569033.0
2024-11-25 09:30:00,93.79,94.36,92.72,93.27,593272.0,93.6356,94.2046,92.5673,93.1164,593272.0
2024-11-25 10:00:00,93.27,94.31,93.07,93.65,397497.0,93.1164,94.1547,92.9168,93.4958,397497.0
2024-11-25 10:30:00,93.65,93.69,92.7,92.78,275924.0,93.4958,93.5357,92.5474,92.6272,275924.0
2024-11-25 11:00:00,92.8,93.8,92.61,93.75,201678.0,92.6472,93.6456,92.4575,93.5956,201678.0
2024-11-25 11:30:00,93.77,94.15,93.65,94.03,167675.0,93.6156,93.995,93.4958,93.8752,167675.0
2024-11-25 12:00:00,94.04,94.14,93.29,93.61,245870.0,93.8852,93.985,93.1364,93.4559,245870.0
2024-11-25 12:30:00,93.62,93.82,93.16,93.16,175724.0,93.4659,93.6655,93.0066,93.0066,175724.0
2024-11-25 13:00:00,93.17,93.43,93.08,93.09,108555.0,93.0166,93.2762,92.9267,92.9367,108555.0
2024-11-25 13:30:00,93.09,93.32,92.77,92.82,159815.0,92.9367,93.1663,92.6173,92.6672,159815.0
2024-11-25 14:00:00,92.82,93.05,92.71,92.95,218919.0,92.6672,92.8968,92.5574,92.797,218919.0
2024-11-25 14:30:00,92.94,93.3,92.8,93.11,146426.0,92.787,93.1464,92.6472,92.9567,146426.0
2024-11-25 15:00:00,93.12,93.12,92.62,92.8,291314.0,92.9667,92.9667,92.4675,92.6472,291314.0
2024-11-25 15:30:00,92.79,93.29,91.83,92.23,1363566.0,92.6372,93.1364,91.6788,92.0781,1363566.0
2024-11-26 09:30:00,94.0,95.55,93.29,93.76,1453149.0,93.8452,95.3927,93.1364,93.6056,1453149.0
2024-11-26 10:00:00,93.81,94.31,93.07,93.39,534746.0,93.6555,94.1547,92.9168,93.2362,534746.0
2024-11-26 10:30:00,93.39,93.67,92.82,92.85,342992.0,93.2362,93.5158,92.6672,92.6971,342992.0
2024-11-26 11:00:00,92.86,93.06,92.48,92.77,237567.0,92.7071,92.9068,92.3277,92.6173,237567.0
2024-11-26 11:30:00,92.74,92.86,92.25,92.61,141365.0,92.5873,92.7071,92.0981,92.4575,141365.0
2024-11-26 12:00:00,92.62,92.66,92.03,92.37,286766.0,92.4675,92.5074,91.8785,92.2179,286766.0
2024-11-26 12:30:00,92.37,92.72,92.32,92.54,320399.0,92.2179,92.5673,92.168,92.3876,320399.0
2024-11-26 13:00:00,92.52,92.87,92.22,92.63,227392.0,92.3677,92.7171,92.0682,92.4775,227392.0
2024-11-26 13:30:00,92.61,92.96,92.56,92.91,155456.0,92.4575,92.8069,92.4076,92.757,155456.0
2024-11-26 14:00:00,92.91,93.01,92.14,92.29,180506.0,92.757,92.8569,91.9883,92.138,180506.0
2024-11-26 14:30:00,92.3,92.41,92.09,92.25,181321.0,92.148,92.2578,91.9384,92.0981,181321.0
2024-11-26 15:00:00,92.24,92.85,92.2,92.85,246817.0,92.0881,92.6971,92.0482,92.6971,246817.0
2024-11-26 15:30:00,92.85,93.19,92.65,93.16,832899.0,92.6971,93.0366,92.4974,93.0066,832899.0
2024-11-27 09:30:00,92.71,92.71,91.25,91.55,477797.0,92.5574,92.5574,91.0998,91.3993,477797.0
2024-11-27 10:00:00,91.56,91.56,89.39,89.42,492980.0,91.4092,91.4092,89.2428,89.2728,492980.0
2024-11-27 10:30:00,89.43,89.51,88.55,89.22,676684.0,89.2828,89.3626,88.4042,89.0731,676684.0
2024-11-27 11:00:00,89.21,89.33,88.37,88.48,410571.0,89.0631,89.1829,88.2245,88.3343,410571.0
2024-11-27 11:30:00,88.46,88.84,88.07,88.28,373903.0,88.3143,88.6937,87.925,88.1346,373903.0
2024-11-27 12:00:00,88.27,88.55,88.01,88.45,269526.0,88.1247,88.4042,87.8651,88.3044,269526.0
2024-11-27 12:30:00,88.45,89.09,88.34,88.94,312039.0,88.3044,88.9433,88.1945,88.7936,312039.0
2024-11-27 13:00:00,88.94,89.16,88.64,89.15,362122.0,88.7936,89.0132,88.4941,89.0032,362122.0
2024-11-27 13:30:00,89.14,90.22,89.12,90.14,301785.0,88.9932,90.0715,88.9733,89.9916,301785.0
2024-11-27 14:00:00,90.14,90.25,90.0,90.09,232588.0,89.9916,90.1014,89.8518,89.9417,232588.0
2024-11-27 14:30:00,90.08,90.36,89.91,90.19,227784.0,89.9317,90.2112,89.762,90.0415,227784.0
2024-11-27 15:00:00,90.19,90.56,89.97,90.03,300096.0,90.0415,90.4109,89.8219,89.8818,300096.0
2024-11-27 15:30:00,90.02,90.33,89.81,90.11,780592.0,89.8718,90.1813,89.6621,89.9616,780592.0
2024-11-29 09:30:00,91.18,92.25,90.42,92.21,772834.0,91.0299,92.0981,90.2711,92.0582,772834.0
2024-11-29 10:00:00,92.19,93.5,92.01,93.05,658214.0,92.0382,93.3461,91.8585,92.8968,658214.0
2024-11-29 10:30:00,93.05,93.72,92.86,93.56,354832.0,92.8968,93.5657,92.7071,93.406,354832.0
2024-11-29 11:00:00,93.56,93.78,93.16,93.44,371548.0,93.406,93.6256,93.0066,93.2861,371548.0
2024-11-29 11:30:00,93.44,93.44,92.49,92.69,367589.0,93.2861,93.2861,92.3377,92.5374,367589.0
2024-11-29 12:00:00,92.67,92.67,92.19,92.24,223188.0,92.5174,92.5174,92.0382,92.0881,223188.0
2024-11-29 12:30:00,92.22,92.72,92.19,92.69,892492.0,92.0682,92.5673,92.0382,92.5374,892492.0
2024-12-02 09:30:00,97.19,97.63,95.0,96.27,2893367.0,97.03,97.4692,94.8436,96.1115,2893367.0
2024-12-02 10:00:00,96.28,97.19,95.31,95.41,1116570.0,96.1215,97.03,95.1531,95.2529,1116570.0
2024-12-02 10:30:00,95.41,95.48,94.95,95.07,564361.0,95.2529,95.3228,94.7937,94.9135,564361.0
2024-12-02 11:00:00,95.07,95.85,95.04,95.27,694993.0,94.9135,95.6922,94.8835,95.1131,694993.0
2024-12-02 11:30:00,95.26,96.05,95.23,95.54,743408.0,95.1032,95.8919,95.0732,95.3827,743408.0
2024-12-02 12:00:00,95.53,96.31,95.41,96.03,393342.0,95.3727,96.1514,95.2529,95.8719,393342.0
2024-12-02 12:30:00,96.04,96.44,95.89,96.29,284461.0,95.8819,96.2812,95.7321,96.1315,284461.0
2024-12-02 13:00:00,96.29,96.56,96.12,96.24,368651.0,96.1315,96.401,95.9617,96.0815,368651.0
2024-12-02 13:30:00,96.2,96.4,96.04,96.17,335436.0,96.0416,96.2413,95.8819,96.0117,335436.0
2024-12-02 14:00:00,96.16,96.28,95.64,95.78,342197.0,96.0017,96.1215,95.4825,95.6223,342197.0
2024-12-02 14:30:00,95.77,96.5,95.74,96.48,489730.0,95.6123,96.3411,95.5824,96.3211,489730.0
2024-12-02 15:00:00,96.48,97.0,96.3,96.94,573454.0,96.3211,96.8403,96.1414,96.7804,573454.0
2024-12-02 15:30:00,96.95,97.12,96.49,96.84,1485674.0,96.7904,96.9601,96.3311,96.6806,1485674.0
2024-12-03 09:30:00,97.76,98.32,97.11,97.62,2306137.0,97.599,98.1581,96.9501,97.4593,2306137.0
2024-12-03 10:00:00,97.6,97.9,97.2,97.69,804736.0,97.4393,97.7388,97.04,97.5292,804736.0
2024-12-03 10:30:00,97.69,98.0,97.25,97.52,521666.0,97.5292,97.8386,97.0899,97.3594,521666.0
2024-12-03 11:00:00,97.52,98.72,97.45,97.91,991675.0,97.3594,98.5575,97.2895,97.7488,991675.0
2024-12-03 11:30:00,97.93,98.21,97.14,97.46,900628.0,97.7688,98.0483,96.9801,97.2995,900628.0
2024-12-03 12:00:00,97.46,97.52,96.58,96.61,514104.0,97.2995,97.3594,96.421,96.4509,514104.0
2024-12-03 12:30:00,96.6,96.76,96.03,96.61,816566.0,96.4409,96.6007,95.8719,96.4509,816566.0
2024-12-03 13:00:00,96.61,96.61,94.6,95.93,2030229.0,96.4509,96.4509,94.4442,95.772,2030229.0
2024-12-03 13:30:00,95.93,96.63,95.86,96.39,587997.0,95.772,96.4709,95.7022,96.2313,587997.0
2024-12-03 14:00:00,96.39,96.54,96.17,96.23,542325.0,96.2313,96.381,96.0117,96.0716,542325.0
2024-12-03 14:30:00,96.23,96.61,96.22,96.31,598289.0,96.0716,96.4509,96.0616,96.1514,598289.0
2024-12-03 15:00:00,96.31,96.69,96.02,96.04,591082.0,96.1514,96.5308,95.8619,95.8819,591082.0
2024-12-03 15:30:00,96.04,96.82,95.47,96.0,2044676.0,95.8819,96.6606,95.3128,95.8419,2044676.0
2024-12-04 09:30:00,112.33,115.98,109.57,114.52,11354726.0,112.145,115.789,109.3896,114.3314,11354726.0
2024-12-04 10:00:00,114.49,117.74,114.41,117.68,5537532.0,114.3015,117.5461,114.2216,117.4862,5537532.0
2024-12-04 10:30:00,117.69,117.74,115.0,115.36,3152555.0,117.4962,117.5461,114.8106,115.1701,3152555.0
2024-12-04 11:00:00,115.37,117.75,115.01,116.32,3265634.0,115.18,117.5561,114.8206,116.1285,3265634.0
2024-12-04 11:30:00,116.32,117.19,115.96,116.99,1571284.0,116.1285,116.997,115.7691,116.7974,1571284.0
2024-12-04 12:00:00,116.97,118.76,116.75,118.48,2225437.0,116.7774,118.5645,116.5578,118.2849,2225437.0
2024-12-04 12:30:00,118.49,118.65,117.01,118.63,1776746.0,118.2949,118.4546,116.8173,118.4347,1776746.0
2024-12-04 13:00:00,118.62,119.33,118.24,118.69,2202803.0,118.4247,119.1335,118.0453,118.4946,2202803.0
2024-12-04 13:30:00,118.68,119.34,118.25,118.86,1509198.0,118.4846,119.1435,118.0553,118.6643,1509198.0
2024-12-04 14:00:00,118.83,119.88,118.52,119.19,2023210.0,118.6343,119.6826,118.3249,118.9938,2023210.0
2024-12-04 14:30:00,119.2,119.28,117.93,118.0,2098505.0,119.0037,119.0836,117.7358,117.8057,2098505.0
2024-12-04 15:00:00,118.0,118.82,117.84,118.29,2238618.0,117.8057,118.6244,117.646,118.0952,2238618.0
2024-12-04 15:30:00,118.29,118.48,117.65,118.14,4755580.0,118.0952,118.2849,117.4563,117.9455,4755580.0
2024-12-05 09:30:00,116.56,116.6,112.1,112.75,4897518.0,116.3681,116.408,111.9154,112.5644,4897518.0
2024-12-05 10:00:00,112.73,114.6,112.13,114.46,2563319.0,112.5444,114.4113,111.9454,114.2715,2563319.0
2024-12-05 10:30:00,114.47,115.2,113.79,114.86,1165952.0,114.2815,115.0103,113.6026,114.6709,1165952.0
2024-12-05 11:00:00,114.85,115.19,114.37,114.57,759174.0,114.6609,115.0003,114.1817,114.3814,759174.0
2024-12-05 11:30:00,114.58,115.23,114.56,115.2,539981.0,114.3913,115.0403,114.3714,115.0103,539981.0
2024-12-05 12:00:00,115.21,115.22,114.65,115.03,504499.0,115.0203,115.0303,114.4612,114.8406,504499.0
2024-12-05 12:30:00,115.02,115.17,114.63,114.93,445280.0,114.8306,114.9804,114.4413,114.7408,445280.0
2024-12-05 13:00:00,114.92,115.12,113.96,113.98,571807.0,114.7308,114.9305,113.7724,113.7923,571807.0
2024-12-05 13:30:00,113.97,114.52,113.81,113.93,609561.0,113.7823,114.3314,113.6226,113.7424,609561.0
2024-12-05 14:00:00,113.95,114.63,113.73,114.49,595966.0,113.7624,114.4413,113.5427,114.3015,595966.0
2024-12-05 14:30:00,114.47,115.05,114.36,114.64,709321.0,114.2815,114.8606,114.1717,114.4512,709321.0
2024-12-05 15:00:00,114.62,114.81,113.81,113.84,555188.0,114.4313,114.621,113.6226,113.6526,555188.0
2024-12-05 15:30:00,113.83,113.98,112.83,113.35,1883219.0,113.6426,113.7923,112.6442,113.1634,1883219.0
2024-12-06 09:30:00,113.48,113.72,111.63,113.42,1420587.0,113.2932,113.5328,111.4462,113.2333,1420587.0
2024-12-06 10:00:00,113.42,114.5,113.29,113.79,843422.0,113.2333,114.3115,113.1035,113.6026,843422.0
2024-12-06 10:30:00,113.78,113.98,113.35,113.93,431684.0,113.5927,113.7923,113.1634,113.7424,431684.0
2024-12-06 11:00:00,113.97,113.99,112.57,113.21,455316.0,113.7823,113.8023,112.3847,113.0236,455316.0
2024-12-06 11:30:00,113.19,113.95,112.99,113.88,322710.0,113.0036,113.7624,112.804,113.6925,322710.0
2024-12-06 12:00:00,113.89,114.2,113.6,114.08,734717.0,113.7025,114.012,113.413,113.8922,734717.0
2024-12-06 12:30:00,114.09,114.32,113.86,114.25,584302.0,113.9021,114.1318,113.6725,114.0619,584302.0
2024-12-06 13:00:00,114.21,114.75,114.07,114.34,637565.0,114.022,114.5611,113.8822,114.1517,637565.0
2024-12-06 13:30:00,114.31,114.57,114.13,114.26,265760.0,114.1218,114.3814,113.9421,114.0719,265760.0
2024-12-06 14:00:00,114.27,114.28,113.87,114.15,932295.0,114.0819,114.0918,113.6825,113.962,932295.0
2024-12-06 14:30:00,114.15,114.22,113.9,114.04,261044.0,113.962,114.0319,113.7125,113.8522,261044.0
2024-12-06 15:00:00,114.04,114.09,113.58,113.95,500122.0,113.8522,113.9021,113.393,113.7624,500122.0
2024-12-06 15:30:00,113.94,114.37,113.27,113.49,1553379.0,113.7524,114.1817,113.0835,113.3031,1553379.0
2024-12-09 09:30:00,111.72,112.88,110.87,111.98,1822124.0,111.5361,112.6941,110.6875,111.7956,1822124.0
2024-12-09 10:00:00,111.98,112.15,108.71,108.94,1753622.0,111.7956,111.9653,108.531,108.7606,1753622.0
2024-12-09 10:30:00,108.85,109.73,107.47,107.71,1527344.0,108.6708,109.5493,107.293,107.5327,1527344.0
2024-12-09 11:00:00,107.68,107.98,106.38,107.82,1277910.0,107.5027,107.8022,106.2048,107.6425,1277910.0
2024-12-09 11:30:00,107.78,108.33,107.73,107.8,597042.0,107.6025,108.1516,107.5526,107.6225,597042.0
2024-12-09 12:00:00,107.8,108.35,107.28,107.85,551973.0,107.6225,108.1716,107.1034,107.6724,551973.0
2024-12-09 12:30:00,107.82,108.01,107.31,107.47,395749.0,107.6425,107.8322,107.1333,107.293,395749.0
2024-12-09 13:00:00,107.46,107.48,106.9,106.98,497034.0,107.2831,107.303,106.724,106.8039,497034.0
2024-12-09 13:30:00,106.97,107.74,106.9,107.02,497306.0,106.7939,107.5626,106.724,106.8438,497306.0
2024-12-09 14:00:00,106.99,107.01,106.5,106.77,360333.0,106.8138,106.8338,106.3246,106.5942,360333.0
2024-12-09 14:30:00,106.77,107.26,106.53,107.25,457656.0,106.5942,107.0834,106.3546,107.0734,457656.0
2024-12-09 15:00:00,107.23,107.32,106.51,106.51,522308.0,107.0534,107.1433,106.3346,106.3346,522308.0
2024-12-09 15:30:00,106.54,107.25,106.33,107.03,1922599.0,106.3646,107.0734,106.1549,106.8538,1922599.0
2024-12-10 09:30:00,107.89,108.71,106.56,107.58,1263494.0,107.7124,108.531,106.3845,107.4029,1263494.0
2024-12-10 10:00:00,107.57,108.63,107.21,107.48,890502.0,107.3929,108.4511,107.0335,107.303,890502.0
2024-12-10 10:30:00,107.51,108.44,107.35,107.6,472311.0,107.333,108.2615,107.1732,107.4228,472311.0
2024-12-10 11:00:00,107.63,107.73,106.67,106.7,361014.0,107.4528,107.5526,106.4944,106.5243,361014.0
2024-12-10 11:30:00,106.7,106.71,105.84,106.54,516226.0,106.5243,106.5343,105.6657,106.3646,516226.0
2024-12-10 12:00:00,106.55,106.69,105.96,106.55,306060.0,106.3746,106.5143,105.7855,106.3746,306060.0
2024-12-10 12:30:00,106.52,106.77,105.88,105.96,196234.0,106.3446,106.5942,105.7057,105.7855,196234.0
2024-12-10 13:00:00,105.97,106.38,105.66,106.37,329104.0,105.7955,106.2048,105.486,106.1949,329104.0
2024-12-10 13:30:00,106.38,106.78,106.17,106.47,328287.0,106.2048,106.6042,105.9952,106.2947,328287.0
2024-12-10 14:00:00,106.47,107.11,106.26,107.04,269012.0,106.2947,106.9336,106.085,106.8638,269012.0
2024-12-10 14:30:00,107.04,107.08,106.32,106.34,314107.0,106.8638,106.9037,106.1449,106.1649,314107.0
2024-12-10 15:00:00,106.34,106.34,105.07,105.09,627628.0,106.1649,106.1649,104.897,104.917,627628.0
2024-12-10 15:30:00,105.11,106.7,105.0,106.69,1334489.0,104.9369,106.5243,104.8271,106.5143,1334489.0
2024-12-11 09:30:00,109.89,111.31,108.48,110.06,2028250.0,109.7091,111.1267,108.3014,109.8788,2028250.0
2024-12-11 10:00:00,110.09,110.98,109.7,110.15,639142.0,109.9087,110.7973,109.5194,109.9686,639142.0
2024-12-11 10:30:00,110.13,110.78,109.43,109.99,455965.0,109.9487,110.5976,109.2498,109.8089,455965.0
2024-12-11 11:00:00,110.01,111.06,110.0,110.83,439436.0,109.8289,110.8771,109.8189,110.6475,439436.0
2024-12-11 11:30:00,110.82,110.99,110.29,110.92,319973.0,110.6375,110.8073,110.1084,110.7374,319973.0
2024-12-11 12:00:00,110.92,111.26,110.62,111.14,298527.0,110.7374,111.0768,110.4379,110.957,298527.0
2024-12-11 12:30:00,111.18,111.85,111.11,111.83,590574.0,110.9969,111.6658,110.9271,111.6459,590574.0
2024-12-11 13:00:00,111.84,111.98,111.34,111.72,419691.0,111.6559,111.7956,111.1567,111.5361,419691.0
2024-12-11 13:30:00,111.71,111.82,111.01,111.1,267263.0,111.5261,111.6359,110.8272,110.9171,267263.0
2024-12-11 14:00:00,111.15,111.22,110.8,111.17,384677.0,110.967,111.0369,110.6176,110.987,384677.0
2024-12-11 14:30:00,111.14,111.79,111.12,111.32,325245.0,110.957,111.6059,110.937,111.1367,325245.0
2024-12-11 15:00:00,111.33,111.59,111.21,111.47,327674.0,111.1467,111.4063,111.0269,111.2865,327674.0
2024-12-11 15:30:00,111.45,111.51,110.31,111.27,1700618.0,111.2665,111.3264,110.1284,111.0868,1700618.0
2024-12-12 09:30:00,110.25,110.94,108.88,109.97,1100062.0,110.0685,110.7573,108.7007,109.7889,1100062.0
2024-12-12 10:00:00,109.98,110.4,108.77,109.49,698719.0,109.7989,110.2182,108.5909,109.3097,698719.0
2024-12-12 10:30:00,109.48,109.78,109.31,109.53,481708.0,109.2997,109.5992,109.13,109.3497,481708.0
2024-12-12 11:00:00,109.51,109.78,109.01,109.07,343968.0,109.3297,109.5992,108.8305,108.8904,343968.0
2024-12-12 11:30:00,109.09,109.15,108.57,108.57,271127.0,108.9104,108.9703,108.3912,108.3912,271127.0
2024-12-12 12:00:00,108.59,109.09,108.46,108.91,320805.0,108.4112,108.9104,108.2814,108.7307,320805.0
2024-12-12 12:30:00,108.93,109.22,108.7,109.18,218121.0,108.7506,109.0402,108.521,109.0002,218121.0
2024-12-12 13:00:00,109.16,109.54,109.04,109.43,254379.0,108.9803,109.3596,108.8605,109.2498,254379.0
2024-12-12 13:30:00,109.43,109.45,108.78,109.09,243124.0,109.2498,109.2698,108.6009,108.9104,243124.0
2024-12-12 14:00:00,109.12,109.28,108.75,108.89,238707.0,108.9403,109.1001,108.5709,108.7107,238707.0
2024-12-12 14:30:00,108.87,109.15,108.83,109.02,216469.0,108.6907,108.9703,108.6508,108.8405,216469.0
2024-12-12 15:00:00,109.03,109.04,107.92,107.98,399567.0,108.8505,108.8605,107.7423,107.8022,399567.0
2024-12-12 15:30:00,107.96,109.22,107.93,109.02,1145045.0,107.7822,109.0402,107.7523,108.8405,1145045.0
2024-12-13 09:30:00,117.65,120.5,115.1,120.2,6671803.0,117.4563,120.3016,114.9105,120.0021,6671803.0
2024-12-13 10:00:00,120.16,121.86,119.47,120.34,4122882.0,119.9622,121.6594,119.2733,120.1419,4122882.0
2024-12-13 10:30:00,120.32,120.65,117.2,117.22,2194706.0,120.1219,120.4513,117.007,117.027,2194706.0
2024-12-13 11:00:00,117.22,118.4,116.43,117.89,1439307.0,117.027,118.2051,116.2383,117.6959,1439307.0
2024-12-13 11:30:00,117.9,118.87,117.31,117.62,882684.0,117.7059,118.6743,117.1168,117.4263,882684.0
2024-12-13 12:00:00,117.6,118.47,117.57,118.08,561484.0,117.4064,118.2749,117.3764,117.8856,561484.0
2024-12-13 12:30:00,118.09,118.86,117.77,118.55,547043.0,117.8956,118.6643,117.5761,118.3548,547043.0
2024-12-13 13:00:00,118.53,119.56,118.51,119.47,800442.0,118.3348,119.3631,118.3149,119.2733,800442.0
2024-12-13 13:30:00,119.48,119.75,118.9,119.34,768561.0,119.2833,119.5528,118.7042,119.1435,768561.0
2024-12-13 14:00:00,119.35,120.12,118.91,120.1,787392.0,119.1535,119.9222,118.7142,119.9023,787392.0
2024-12-13 14:30:00,120.13,121.0,120.0,120.79,1368444.0,119.9322,120.8008,119.8024,120.5911,1368444.0
2024-12-13 15:00:00,120.79,121.36,120.51,121.08,1311536.0,120.5911,121.1602,120.3116,120.8806,1311536.0
2024-12-13 15:30:00,121.06,121.78,119.94,120.89,3402420.0,120.8607,121.5795,119.7425,120.691,3402420.0
2024-12-16 09:30:00,122.51,123.25,119.13,122.12,3180411.0,122.3083,123.0471,118.9338,121.9189,3180411.0
2024-12-16 10:00:00,122.08,124.03,121.2,121.59,1913814.0,121.879,123.8258,121.0004,121.3898,1913814.0
2024-12-16 10:30:00,121.6,123.39,121.35,122.15,1106522.0,121.3998,123.1868,121.1502,121.9489,1106522.0
2024-12-16 11:00:00,122.17,123.18,122.15,122.65,579142.0,121.9688,122.9772,121.9489,122.4481,579142.0
2024-12-16 11:30:00,122.67,123.35,122.67,122.97,487295.0,122.468,123.1469,122.468,122.7675,487295.0
2024-12-16 12:00:00,122.96,123.27,122.26,123.0,438177.0,122.7575,123.067,122.0587,122.7975,438177.0
2024-12-16 12:30:00,123.04,123.69,122.93,123.63,399428.0,122.8374,123.4863,122.7276,123.4264,399428.0
2024-12-16 13:00:00,123.66,125.15,123.61,124.9,831674.0,123.4564,124.9439,123.4065,124.6943,831674.0
2024-12-16 13:30:00,124.89,125.79,124.79,125.19,750865.0,124.6844,125.5829,124.5845,124.9839,750865.0
2024-12-16 14:00:00,125.19,126.15,124.33,125.05,1356611.0,124.9839,125.9423,124.1253,124.8441,1356611.0
2024-12-16 14:30:00,125.05,125.42,124.32,124.33,873186.0,124.8441,125.2135,124.1153,124.1253,873186.0
2024-12-16 15:00:00,124.33,125.62,124.2,125.5,898687.0,124.1253,125.4132,123.9955,125.2934,898687.0
2024-12-16 15:30:00,125.55,126.09,124.51,124.7,2028287.0,125.3433,125.8824,124.305,124.4947,2028287.0
2024-12-17 09:30:00,122.41,122.93,112.55,114.87,6196516.0,122.2084,122.7276,112.3647,114.6809,6196516.0
2024-12-17 10:00:00,114.9,115.06,112.57,113.69,2528614.0,114.7108,114.8706,112.3847,113.5028,2528614.0
2024-12-17 10:30:00,113.68,115.1,113.6,114.12,1536592.0,113.4928,114.9105,113.413,113.9321,1536592.0
2024-12-17 11:00:00,114.09,114.61,113.35,114.32,1103423.0,113.9021,114.4213,113.1634,114.1318,1103423.0
2024-12-17 11:30:00,114.33,115.8,113.8,114.06,1233177.0,114.1418,115.6093,113.6126,113.8722,1233177.0
2024-12-17 12:00:00,114.07,114.86,113.86,114.16,740746.0,113.8822,114.6709,113.6725,113.972,740746.0
2024-12-17 12:30:00,114.12,115.01,113.92,114.7,826400.0,113.9321,114.8206,113.7324,114.5111,826400.0
2024-12-17 13:00:00,114.66,114.79,113.95,114.13,585909.0,114.4712,114.601,113.7624,113.9421,585909.0
2024-12-17 13:30:00,114.15,114.4,113.3,113.46,759064.0,113.962,114.2116,113.1134,113.2732,759064.0
2024-12-17 14:00:00,113.41,113.41,112.46,112.62,985710.0,113.2233,113.2233,112.2748,112.4346,985710.0
2024-12-17 14:30:00,112.62,113.15,112.0,112.77,1129158.0,112.4346,112.9637,111.8156,112.5843,1129158.0
2024-12-17 15:00:00,112.76,112.77,111.9,112.3,887097.0,112.5743,112.5843,111.7158,112.1151,887097.0
2024-12-17 15:30:00,112.31,112.84,111.95,112.24,2985304.0,112.1251,112.6542,111.7657,112.0552,2985304.0
2024-12-18 09:30:00,112.5,113.51,111.93,112.54,1275471.0,112.3148,113.3231,111.7457,112.3547,1275471.0
2024-12-18 10:00:00,112.56,113.27,111.56,111.9,820848.0,112.3747,113.0835,111.3763,111.7158,820848.0
2024-12-18 10:30:00,111.94,112.18,111.0,112.14,805349.0,111.7557,111.9953,110.8172,111.9554,805349.0
2024-12-18 11:00:00,112.15,112.29,110.88,111.34,539910.0,111.9653,112.1051,110.6974,111.1567,539910.0
2024-12-18 11:30:00,111.34,111.66,110.92,111.17,425598.0,111.1567,111.4761,110.7374,110.987,425598.0
2024-12-18 12:00:00,111.18,111.55,110.84,111.14,418420.0,110.9969,111.3663,110.6575,110.957,418420.0
2024-12-18 12:30:00,111.13,111.91,110.92,111.79,268851.0,110.947,111.7257,110.7374,111.6059,268851.0
2024-12-18 13:00:00,111.78,112.14,111.52,111.55,266496.0,111.596,111.9554,111.3364,111.3663,266496.0
2024-12-18 13:30:00,111.54,112.01,111.49,111.88,328128.0,111.3563,111.8256,111.3064,111.6958,328128.0
2024-12-18 14:00:00,111.88,111.88,109.71,110.01,1001940.0,111.6958,111.6958,109.5294,109.8289,1001940.0
2024-12-18 14:30:00,110.02,110.65,108.37,108.51,771818.0,109.8388,110.4678,108.1916,108.3313,771818.0
2024-12-18 15:00:00,108.52,108.74,106.85,106.93,1428492.0,108.3413,108.561,106.6741,106.7539,1428492.0
2024-12-18 15:30:00,106.93,107.21,104.38,105.27,4121146.0,106.7539,107.0335,104.2081,105.0967,4121146.0
2024-12-19 09:30:00,107.72,110.38,107.0,109.39,2995900.0,107.5426,110.1983,106.8238,109.2099,2995900.0
2024-12-19 10:00:00,109.37,110.07,106.77,106.84,1399297.0,109.1899,109.8888,106.5942,106.6641,1399297.0
2024-12-19 10:30:00,106.78,109.14,106.67,108.44,952817.0,106.6042,108.9603,106.4944,108.2615,952817.0
2024-12-19 11:00:00,108.4,109.5,107.97,109.26,539480.0,108.2215,109.3197,107.7922,109.0801,539480.0
2024-12-19 11:30:00,109.24,109.98,108.91,109.34,565276.0,109.0601,109.7989,108.7307,109.16,565276.0
2024-12-19 12:00:00,109.37,109.48,108.33,108.47,521108.0,109.1899,109.2997,108.1516,108.2914,521108.0
2024-12-19 12:30:00,108.48,109.49,108.24,109.45,342613.0,108.3014,109.3097,108.0618,109.2698,342613.0
2024-12-19 13:00:00,109.42,109.45,108.68,109.18,434456.0,109.2398,109.2698,108.5011,109.0002,434456.0
2024-12-19 13:30:00,109.17,110.07,109.06,110.02,381330.0,108.9902,109.8888,108.8804,109.8388,381330.0
2024-12-19 14:00:00,110.01,110.04,109.28,109.52,349151.0,109.8289,109.8588,109.1001,109.3397,349151.0
2024-12-19 14:30:00,109.53,109.69,108.99,109.26,401760.0,109.3497,109.5094,108.8105,109.0801,401760.0
2024-12-19 15:00:00,109.29,109.65,108.9,108.93,529003.0,109.1101,109.4695,108.7207,108.7506,529003.0
2024-12-19 15:30:00,108.95,109.52,108.51,109.15,1257214.0,108.7706,109.3397,108.3313,108.9703,1257214.0
2024-12-20 09:30:00,107.93,110.18,107.37,109.54,1917103.0,107.7523,109.9986,107.1932,109.3596,1917103.0
2024-12-20 10:00:00,109.6,110.94,109.03,110.66,660492.0,109.4195,110.7573,108.8505,110.4778,660492.0
2024-12-20 10:30:00,110.66,112.5,110.66,112.02,1144728.0,110.4778,112.3148,110.4778,111.8356,1144728.0
2024-12-20 11:00:00,112.05,113.99,111.92,113.57,1003631.0,111.8655,113.8023,111.7357,113.383,1003631.0
2024-12-20 11:30:00,113.54,114.37,112.96,113.07,821861.0,113.3531,114.1817,112.774,112.8838,821861.0
2024-12-20 12:00:00,113.07,113.19,112.17,112.61,407936.0,112.8838,113.0036,111.9853,112.4246,407936.0
2024-12-20 12:30:00,112.58,112.72,112.03,112.13,420901.0,112.3946,112.5344,111.8455,111.9454,420901.0
2024-12-20 13:00:00,112.12,112.34,111.09,111.2,364028.0,111.9354,112.155,110.9071,111.0169,364028.0
2024-12-20 13:30:00,111.19,111.88,111.08,111.29,632248.0,111.0069,111.6958,110.8971,111.1068,632248.0
2024-12-20 14:00:00,111.28,112.07,110.84,112.06,396169.0,111.0968,111.8855,110.6575,111.8755,396169.0
2024-12-20 14:30:00,112.06,112.49,111.98,112.2,400105.0,111.8755,112.3048,111.7956,112.0153,400105.0
2024-12-20 15:00:00,112.22,112.42,111.91,112.29,646038.0,112.0352,112.2349,111.7257,112.1051,646038.0
2024-12-20 15:30:00,112.31,112.49,110.98,112.19,2462044.0,112.1251,112.3048,110.7973,112.0053,2462044.0
2024-12-23 09:30:00,112.13,114.02,112.0,113.64,1144777.0,111.9454,113.8323,111.8156,113.4529,1144777.0
2024-12-23 10:00:00,113.64,113.69,111.34,111.54,534361.0,113.4529,113.5028,111.1567,111.3563,534361.0
2024-12-23 10:30:00,111.53,112.48,111.31,112.14,271847.0,111.3464,112.2948,111.1267,111.9554,271847.0
2024-12-23 11:00:00,112.15,112.8,112.04,112.64,230218.0,111.9653,112.6143,111.8555,112.4545,230218.0
2024-12-23 11:30:00,112.63,113.41,112.28,113.35,225587.0,112.4446,113.2233,112.0951,113.1634,225587.0
2024-12-23 12:00:00,113.37,113.57,112.69,113.09,181154.0,113.1833,113.383,112.5045,112.9038,181154.0
2024-12-23 12:30:00,113.1,113.57,113.08,113.28,153515.0,112.9138,113.383,112.8938,113.0935,153515.0
2024-12-23 13:00:00,113.29,113.9,113.16,113.7,238554.0,113.1035,113.7125,112.9737,113.5128,238554.0
2024-12-23 13:30:00,113.66,114.1,113.45,113.96,174926.0,113.4729,113.9121,113.2632,113.7724,174926.0
2024-12-23 14:00:00,113.91,114.16,113.81,114.0,169650.0,113.7224,113.972,113.6226,113.8123,169650.0
2024-12-23 14:30:00,114.03,114.14,113.72,113.72,230562.0,113.8422,113.9521,113.5328,113.5328,230562.0
2024-12-23 15:00:00,113.69,114.08,113.39,114.03,247633.0,113.5028,113.8922,113.2033,113.8422,247633.0
2024-12-23 15:30:00,114.05,114.42,113.4,113.75,901102.0,113.8622,114.2316,113.2133,113.5627,901102.0
2024-12-24 09:30:00,115.33,115.95,113.4,114.53,979254.0,115.1401,115.7591,113.2133,114.3414,979254.0
2024-12-24 10:00:00,114.49,115.48,114.44,115.29,396604.0,114.3015,115.2899,114.2516,115.1002,396604.0
2024-12-24 10:30:00,115.37,115.41,114.73,114.9,298155.0,115.18,115.22,114.5411,114.7108,298155.0
2024-12-24 11:00:00,114.84,115.0,114.65,114.75,250813.0,114.6509,114.8106,114.4612,114.5611,250813.0
2024-12-24 11:30:00,114.73,115.22,114.61,114.68,357330.0,114.5411,115.0303,114.4213,114.4912,357330.0
2024-12-24 12:00:00,114.66,115.05,114.54,114.78,230794.0,114.4712,114.8606,114.3514,114.591,230794.0
2024-12-24 12:30:00,114.77,116.0,114.32,115.99,932436.0,114.581,115.809,114.1318,115.799,932436.0
2024-12-26 09:30:00,115.16,115.81,114.11,114.94,736376.0,114.9704,115.6193,113.9221,114.7507,736376.0
2024-12-26 10:00:00,114.92,115.8,114.71,115.79,314877.0,114.7308,115.6093,114.5211,115.5993,314877.0
2024-12-26 10:30:00,115.79,116.31,115.49,115.82,309576.0,115.5993,116.1185,115.2998,115.6293,309576.0
2024-12-26 11:00:00,115.81,115.97,115.33,115.57,218470.0,115.6193,115.7791,115.1401,115.3797,218470.0
2024-12-26 11:30:00,115.58,116.12,115.55,116.0,190593.0,115.3897,115.9288,115.3597,115.809,190593.0
2024-12-26 12:00:00,115.98,116.27,115.72,115.96,167669.0,115.789,116.0786,115.5295,115.7691,167669.0
2024-12-26 12:30:00,115.98,116.28,115.76,115.93,130204.0,115.789,116.0885,115.5694,115.7391,130204.0
2024-12-26 13:00:00,115.93,116.34,115.89,116.14,132074.0,115.7391,116.1484,115.6992,115.9488,132074.0
2024-12-26 13:30:00,116.1,116.18,115.72,115.92,116850.0,115.9088,115.9887,115.5295,115.7291,116850.0
2024-12-26 14:00:00,115.91,116.38,115.82,116.27,121444.0,115.7192,116.1884,115.6293,116.0786,121444.0
2024-12-26 14:30:00,116.26,116.5,116.2,116.49,138092.0,116.0686,116.3082,116.0087,116.2982,138092.0
2024-12-26 15:00:00,116.48,116.51,115.98,116.31,194280.0,116.2882,116.3182,115.789,116.1185,194280.0
2024-12-26 15:30:00,116.3,116.43,115.55,115.66,686767.0,116.1085,116.2383,115.3597,115.4696,686767.0
2024-12-27 09:30:00,114.57,114.99,113.15,113.18,642846.0,114.3814,114.8007,112.9637,112.9936,642846.0
2024-12-27 10:00:00,113.21,113.31,111.39,112.69,610915.0,113.0236,113.1234,111.2066,112.5045,610915.0
2024-12-27 10:30:00,112.64,113.35,111.83,113.05,266218.0,112.4545,113.1634,111.6459,112.8639,266218.0
2024-12-27 11:00:00,113.04,113.82,112.77,113.76,238306.0,112.8539,113.6326,112.5843,113.5727,238306.0
2024-12-27 11:30:00,113.76,113.87,112.85,113.14,142063.0,113.5727,113.6825,112.6642,112.9537,142063.0
2024-12-27 12:00:00,113.15,113.3,112.82,113.09,110967.0,112.9637,113.1134,112.6342,112.9038,110967.0
2024-12-27 12:30:00,113.07,113.4,112.85,113.07,165361.0,112.8838,113.2133,112.6642,112.8838,165361.0
2024-12-27 13:00:00,113.1,113.31,112.85,112.94,96514.0,112.9138,113.1234,112.6642,112.754,96514.0
2024-12-27 13:30:00,112.93,113.71,112.9,113.61,152237.0,112.7441,113.5228,112.7141,113.4229,152237.0
2024-12-27 14:00:00,113.64,113.84,113.24,113.26,110680.0,113.4529,113.6526,113.0535,113.0735,110680.0
2024-12-27 14:30:00,113.29,113.89,113.29,113.88,80516.0,113.1035,113.7025,113.1035,113.6925,80516.0
2024-12-27 15:00:00,113.85,113.87,113.17,113.33,111408.0,113.6625,113.6825,112.9837,113.1434,111408.0
2024-12-27 15:30:00,113.27,113.83,112.79,113.67,603737.0,113.0835,113.6426,112.6043,113.4828,603737.0
2024-12-30 09:30:00,110.83,111.29,109.78,110.27,611718.0,110.6475,111.1068,109.5992,110.0884,611718.0
2024-12-30 10:00:00,110.28,110.84,109.8,110.19,281078.0,110.0984,110.6575,109.6192,110.0086,281078.0
2024-12-30 10:30:00,110.18,111.39,110.16,111.32,223125.0,109.9986,111.2066,109.9786,111.1367,223125.0
2024-12-30 11:00:00,111.28,111.78,110.89,111.5,233729.0,111.0968,111.596,110.7074,111.3164,233729.0
2024-12-30 11:30:00,111.6,112.03,111.41,111.67,143299.0,111.4162,111.8455,111.2266,111.4861,143299.0
2024-12-30 12:00:00,111.67,112.15,111.59,112.06,158610.0,111.4861,111.9653,111.4063,111.8755,158610.0
2024-12-30 12:30:00,112.04,112.79,111.98,112.72,172923.0,111.8555,112.6043,111.7956,112.5344,172923.0
2024-12-30 13:00:00,112.68,113.11,112.32,112.72,268862.0,112.4945,112.9238,112.1351,112.5344,268862.0
2024-12-30 13:30:00,112.72,112.95,112.49,112.65,94690.0,112.5344,112.764,112.3048,112.4645,94690.0
2024-12-30 14:00:00,112.63,112.74,112.04,112.18,190848.0,112.4446,112.5544,111.8555,111.9953,190848.0
2024-12-30 14:30:00,112.2,112.55,112.14,112.17,123415.0,112.0153,112.3647,111.9554,111.9853,123415.0
2024-12-30 15:00:00,112.15,112.29,111.67,111.67,150393.0,111.9653,112.1051,111.4861,111.4861,150393.0
2024-12-30 15:30:00,111.67,111.88,111.38,111.61,617274.0,111.4861,111.6958,111.1966,111.4262,617274.0
2024-12-31 09:30:00,111.52,112.11,110.81,111.73,286407.0,111.3364,111.9254,110.6275,111.546,286407.0
2024-12-31 10:00:00,111.67,112.25,110.83,111.95,314633.0,111.4861,112.0652,110.6475,111.7657,314633.0
2024-12-31 10:30:00,111.94,112.0,111.11,111.42,136944.0,111.7557,111.8156,110.9271,111.2365,136944.0
2024-12-31 11:00:00,111.42,111.44,110.55,110.64,129433.0,111.2365,111.2565,110.368,110.4578,129433.0
2024-12-31 11:30:00,110.61,111.22,110.49,111.03,112652.0,110.4279,111.0369,110.3081,110.8472,112652.0
2024-12-31 12:00:00,111.0,111.22,110.41,110.47,106749.0,110.8172,111.0369,110.2282,110.2881,106749.0
2024-12-31 12:30:00,110.46,111.26,110.2,111.21,133014.0,110.2781,111.0768,110.0186,111.0269,133014.0
2024-12-31 13:00:00,111.2,111.46,110.66,110.75,81565.0,111.0169,111.2765,110.4778,110.5676,81565.0
2024-12-31 13:30:00,110.72,110.87,110.41,110.55,80730.0,110.5377,110.6875,110.2282,110.368,80730.0
2024-12-31 14:00:00,110.52,110.89,110.1,110.1,82941.0,110.338,110.7074,109.9187,109.9187,82941.0
2024-12-31 14:30:00,110.11,110.69,109.8,110.67,145225.0,109.9287,110.5077,109.6192,110.4878,145225.0
2024-12-31 15:00:00,110.65,111.2,110.35,111.2,136314.0,110.4678,111.0169,110.1683,111.0169,136314.0
2024-12-31 15:30:00,111.24,111.24,110.31,110.45,599154.0,111.0568,111.0568,110.1284,110.2681,599154.0
2025-01-02 09:30:00,110.65,114.79,110.25,114.58,1361411.0,110.4678,114.601,110.0685,114.3913,1361411.0
2025-01-02 10:00:00,114.59,114.99,112.78,113.24,773422.0,114.4013,114.8007,112.5943,113.0535,773422.0
2025-01-02 10:30:00,113.21,114.04,112.52,113.41,444784.0,113.0236,113.8522,112.3347,113.2233,444784.0
2025-01-02 11:00:00,113.45,114.16,113.0,113.91,315062.0,113.2632,113.972,112.8139,113.7224,315062.0
2025-01-02 11:30:00,113.89,114.5,113.33,114.42,360361.0,113.7025,114.3115,113.1434,114.2316,360361.0
2025-01-02 12:00:00,114.43,114.59,113.08,113.19,317658.0,114.2416,114.4013,112.8938,113.0036,317658.0
2025-01-02 12:30:00,113.1,113.14,111.83,112.77,293277.0,112.9138,112.9537,111.6459,112.5843,293277.0
2025-01-02 13:00:00,112.8,112.95,111.99,112.62,168396.0,112.6143,112.764,111.8056,112.4346,168396.0
2025-01-02 13:30:00,112.59,112.59,111.83,112.16,214229.0,112.4046,112.4046,111.6459,111.9753,214229.0
2025-01-02 14:00:00,112.21,112.65,112.0,112.6,134006.0,112.0252,112.4645,111.8156,112.4146,134006.0
2025-01-02 14:30:00,112.53,112.76,112.13,112.29,186338.0,112.3447,112.5743,111.9454,112.1051,186338.0
2025-01-02 15:00:00,112.31,113.51,112.3,113.36,228790.0,112.1251,113.3231,112.1151,113.1734,228790.0
2025-01-02 15:30:00,113.34,113.72,113.0,113.51,630053.0,113.1534,113.5328,112.8139,113.3231,630053.0
2025-01-03 09:30:00,115.11,117.8,114.74,117.41,1388063.0,114.9205,117.606,114.5511,117.2167,1388063.0
2025-01-03 10:00:00,117.43,117.57,115.05,115.74,702764.0,117.2366,117.3764,114.8606,115.5494,702764.0
2025-01-03 10:30:00,115.71,116.77,115.26,116.69,427678.0,115.5195,116.5777,115.0702,116.4979,427678.0
2025-01-03 11:00:00,116.73,117.0,116.05,116.98,332367.0,116.5378,116.8074,115.8589,116.7874,332367.0
2025-01-03 11:30:00,116.95,117.14,116.64,116.88,286873.0,116.7574,116.9471,116.4479,116.6876,286873.0
2025-01-03 12:00:00,116.9,117.09,116.63,116.72,202670.0,116.7075,116.8972,116.438,116.5278,202670.0
2025-01-03 12:30:00,116.76,117.39,116.75,117.38,269464.0,116.5678,117.1967,116.5578,117.1867,269464.0
2025-01-03 13:00:00,117.35,117.45,116.95,117.29,265689.0,117.1568,117.2566,116.7574,117.0969,265689.0
2025-01-03 13:30:00,117.29,117.45,117.04,117.34,204985.0,117.0969,117.2566,116.8473,117.1468,204985.0
2025-01-03 14:00:00,117.33,118.02,117.23,117.9,335276.0,117.1368,117.8257,117.037,117.7059,335276.0
2025-01-03 14:30:00,117.92,118.27,117.67,117.85,372076.0,117.7258,118.0753,117.4763,117.656,372076.0
2025-01-03 15:00:00,117.85,118.17,117.39,118.16,257197.0,117.656,117.9754,117.1967,117.9654,257197.0
2025-01-03 15:30:00,118.14,118.33,117.63,118.19,1064369.0,117.9455,118.1352,117.4363,117.9954,1064369.0
2025-01-06 09:30:00,122.29,123.37,121.07,123.13,1570599.0,122.0886,123.1669,120.8707,122.9273,1570599.0
2025-01-06 10:00:00,123.15,123.41,122.24,122.81,664281.0,122.9472,123.2068,122.0387,122.6078,664281.0
2025-01-06 10:30:00,122.8,122.84,121.27,121.28,377030.0,122.5978,122.6377,121.0703,121.0803,377030.0
2025-01-06 11:00:00,121.31,122.38,119.11,121.53,1627488.0,121.1103,122.1785,118.9139,121.3299,1627488.0
2025-01-06 11:30:00,121.51,121.53,119.91,120.19,505436.0,121.3099,121.3299,119.7126,119.9921,505436.0
2025-01-06 12:00:00,120.16,120.61,119.94,120.44,242008.0,119.9622,120.4114,119.7425,120.2417,242008.0
2025-01-06 12:30:00,120.4,120.55,119.83,120.3,178774.0,120.2018,120.3515,119.6327,120.1019,178774.0
2025-01-06 13:00:00,120.29,120.47,119.83,120.16,172903.0,120.0919,120.2716,119.6327,119.9622,172903.0
2025-01-06 13:30:00,120.15,120.18,118.96,118.96,345168.0,119.9522,119.9821,118.7641,118.7641,345168.0
2025-01-06 14:00:00,118.94,119.3,118.44,119.07,285077.0,118.7442,119.1036,118.245,118.8739,285077.0
2025-01-06 14:30:00,119.06,119.08,118.28,118.29,281258.0,118.864,118.8839,118.0852,118.0952,281258.0
2025-01-06 15:00:00,118.27,119.24,117.82,119.23,439909.0,118.0753,119.0437,117.626,119.0337,439909.0
2025-01-06 15:30:00,119.21,119.69,118.8,118.98,1070810.0,119.0137,119.4929,118.6044,118.7841,1070810.0
2025-01-07 09:30:00,120.13,120.45,117.64,117.96,1305836.0,119.9322,120.2517,117.4463,117.7658,1305836.0
2025-01-07 10:00:00,117.93,117.96,116.18,117.34,746257.0,117.7358,117.7658,115.9887,117.1468,746257.0
2025-01-07 10:30:00,117.35,118.97,115.25,118.71,928944.0,117.1568,118.7741,115.0602,118.5145,928944.0
2025-01-07 11:00:00,118.73,119.04,117.81,118.57,568733.0,118.5345,118.844,117.616,118.3748,568733.0
2025-01-07 11:30:00,118.54,118.6,117.18,117.37,423699.0,118.3448,118.4047,116.9871,117.1767,423699.0
2025-01-07 12:00:00,117.37,117.58,116.94,117.13,207505.0,117.1767,117.3864,116.7475,116.9371,207505.0
2025-01-07 12:30:00,117.11,117.36,116.78,117.23,153938.0,116.9172,117.1668,116.5877,117.037,153938.0
2025-01-07 13:00:00,117.22,117.78,117.16,117.72,206364.0,117.027,117.5861,116.9671,117.5262,206364.0
2025-01-07 13:30:00,117.67,117.67,116.98,117.13,220976.0,117.4763,117.4763,116.7874,116.9371,220976.0
2025-01-07 14:00:00,117.09,117.22,116.75,117.0,205015.0,116.8972,117.027,116.5578,116.8074,205015.0
2025-01-07 14:30:00,116.99,117.03,116.62,116.79,266706.0,116.7974,116.8373,116.428,116.5977,266706.0
2025-01-07 15:00:00,116.79,116.82,115.55,115.57,304821.0,116.5977,116.6277,115.3597,115.3797,304821.0
2025-01-07 15:30:00,115.57,116.58,115.0,116.23,997493.0,115.3797,116.388,114.8106,116.0386,997493.0
2025-01-08 09:30:00,115.5,117.52,115.4,117.08,645568.0,115.3098,117.3265,115.21,116.8872,645568.0
2025-01-08 10:00:00,117.07,117.87,114.84,115.39,615124.0,116.8772,117.6759,114.6509,115.2,615124.0
2025-01-08 10:30:00,115.38,117.08,115.27,116.84,286264.0,115.19,116.8872,115.0802,116.6476,286264.0
2025-01-08 11:00:00,116.91,117.0,115.78,116.41,289606.0,116.7175,116.8074,115.5894,116.2183,289606.0
2025-01-08 11:30:00,116.41,117.15,116.4,116.81,157964.0,116.2183,116.9571,116.2083,116.6177,157964.0
2025-01-08 12:00:00,116.8,116.92,115.0,115.11,180345.0,116.6077,116.7275,114.8106,114.9205,180345.0
2025-01-08 12:30:00,115.1,116.02,114.82,115.83,170477.0,114.9105,115.829,114.6309,115.6393,170477.0
2025-01-08 13:00:00,115.89,117.33,115.83,117.21,266960.0,115.6992,117.1368,115.6393,117.017,266960.0
2025-01-08 13:30:00,117.23,117.23,116.48,116.93,341670.0,117.037,117.037,116.2882,116.7375,341670.0
2025-01-08 14:00:00,116.99,117.98,116.42,117.91,284027.0,116.7974,117.7857,116.2283,117.7159,284027.0
2025-01-08 14:30:00,117.91,117.91,117.04,117.39,223069.0,117.7159,117.7159,116.8473,117.1967,223069.0
2025-01-08 15:00:00,117.4,117.49,116.62,117.36,208665.0,117.2067,117.2966,116.428,117.1668,208665.0
2025-01-08 15:30:00,117.36,118.41,117.11,118.24,1060823.0,117.1668,118.215,116.9172,118.0453,1060823.0
2025-01-10 09:30:00,115.91,116.5,114.33,114.98,935370.0,115.7799,116.3692,114.2017,114.8509,935370.0
2025-01-10 10:00:00,114.91,116.01,113.64,115.92,662674.0,114.781,115.8798,113.5124,115.7899,662674.0
2025-01-10 10:30:00,115.94,116.55,114.85,114.89,422496.0,115.8099,116.4192,114.7211,114.761,422496.0
2025-01-10 11:00:00,114.93,115.18,114.41,114.68,256285.0,114.801,115.0507,114.2816,114.5513,256285.0
2025-01-10 11:30:00,114.63,115.2,114.4,114.61,188954.0,114.5013,115.0707,114.2716,114.4813,188954.0
2025-01-10 12:00:00,114.63,114.83,114.18,114.73,195320.0,114.5013,114.7011,114.0518,114.6012,195320.0
2025-01-10 12:30:00,114.71,114.84,114.48,114.79,168033.0,114.5812,114.7111,114.3515,114.6611,168033.0
2025-01-10 13:00:00,114.76,115.14,114.35,115.0,253934.0,114.6312,115.0108,114.2216,114.8709,253934.0
2025-01-10 13:30:00,115.05,115.61,114.88,115.57,185485.0,114.9209,115.4802,114.751,115.4403,185485.0
2025-01-10 14:00:00,115.54,115.62,114.83,115.22,168464.0,115.4103,115.4902,114.7011,115.0907,168464.0
2025-01-10 14:30:00,115.23,115.38,114.92,115.31,199364.0,115.1006,115.2505,114.791,115.1806,199364.0
2025-01-10 15:00:00,115.3,115.66,114.82,115.01,215852.0,115.1706,115.5302,114.6911,114.8809,215852.0
2025-01-10 15:30:00,114.99,115.12,114.1,114.34,1544141.0,114.8609,114.9908,113.9719,114.2116,1544141.0
2025-01-13 09:30:00,112.0,115.34,111.55,114.95,1332948.0,111.8743,115.2105,111.4248,114.821,1332948.0
2025-01-13 10:00:00,114.91,115.19,113.35,113.46,627567.0,114.781,115.0607,113.2228,113.3326,627567.0
2025-01-13 10:30:00,113.51,115.04,113.44,113.79,630180.0,113.3826,114.9109,113.3127,113.6623,630180.0
2025-01-13 11:00:00,113.81,114.17,113.43,113.89,376063.0,113.6822,114.0418,113.3027,113.7622,376063.0
2025-01-13 11:30:00,113.89,114.77,113.7,114.15,265339.0,113.7622,114.6412,113.5724,114.0219,265339.0
2025-01-13 12:00:00,114.15,114.64,113.84,114.38,257108.0,114.0219,114.5113,113.7122,114.2516,257108.0
2025-01-13 12:30:00,114.35,114.69,114.2,114.61,164771.0,114.2216,114.5613,114.0718,114.4813,164771.0
2025-01-13 13:00:00,114.62,114.81,114.33,114.46,171904.0,114.4913,114.6811,114.2017,114.3315,171904.0
2025-01-13 13:30:00,114.47,114.64,114.03,114.13,169857.0,114.3415,114.5113,113.902,114.0019,169857.0
2025-01-13 14:00:00,114.14,114.48,113.84,114.43,184154.0,114.0119,114.3515,113.7122,114.3015,184154.0
2025-01-13 14:30:00,114.42,114.86,114.3,114.68,165455.0,114.2916,114.7311,114.1717,114.5513,165455.0
2025-01-13 15:00:00,114.68,114.89,114.36,114.55,230766.0,114.5513,114.761,114.2316,114.4214,230766.0
2025-01-13 15:30:00,114.56,115.3,114.55,115.14,703181.0,114.4314,115.1706,114.4214,115.0108,703181.0
2025-01-14 09:30:00,116.87,117.7,114.39,114.45,877591.0,116.7388,117.5679,114.2616,114.3215,877591.0
2025-01-14 10:00:00,114.45,116.61,114.26,115.64,384118.0,114.3215,116.4791,114.1317,115.5102,384118.0
2025-01-14 10:30:00,115.64,115.91,114.89,114.91,171864.0,115.5102,115.7799,114.761,114.781,171864.0
2025-01-14 11:00:00,114.89,115.52,114.56,115.21,323938.0,114.761,115.3903,114.4314,115.0807,323938.0
2025-01-14 11:30:00,115.24,115.34,114.13,114.22,176351.0,115.1106,115.2105,114.0019,114.0918,176351.0
2025-01-14 12:00:00,114.21,114.53,113.88,114.46,176387.0,114.0818,114.4014,113.7522,114.3315,176387.0
2025-01-14 12:30:00,114.5,114.94,113.9,114.92,217016.0,114.3715,114.811,113.7721,114.791,217016.0
2025-01-14 13:00:00,114.92,115.15,114.66,115.06,105330.0,114.791,115.0207,114.5313,114.9308,105330.0
2025-01-14 13:30:00,115.04,115.83,114.87,115.73,148218.0,114.9109,115.7,114.7411,115.6001,148218.0
2025-01-14 14:00:00,115.69,116.02,115.45,115.84,128901.0,115.5601,115.8898,115.3204,115.71,128901.0
2025-01-14 14:30:00,115.85,115.9,114.55,114.66,148779.0,115.72,115.7699,114.4214,114.5313,148779.0
2025-01-14 15:00:00,114.59,114.7,113.93,114.4,214989.0,114.4614,114.5712,113.8021,114.2716,214989.0
2025-01-14 15:30:00,114.43,115.26,114.14,115.23,528443.0,114.3015,115.1306,114.0119,115.1006,528443.0
2025-01-15 09:30:00,118.46,118.72,116.79,118.09,924807.0,118.327,118.5867,116.6589,117.9574,924807.0
2025-01-15 10:00:00,118.11,119.09,118.02,118.64,508267.0,117.9774,118.9563,117.8875,118.5068,508267.0
2025-01-15 10:30:00,118.67,118.67,117.7,117.91,314629.0,118.5368,118.5368,117.5679,117.7776,314629.0
2025-01-15 11:00:00,117.93,118.24,117.27,117.5,518814.0,117.7976,118.1073,117.1384,117.3681,518814.0
2025-01-15 11:30:00,117.49,117.7,116.27,116.48,379044.0,117.3581,117.5679,116.1395,116.3492,379044.0
2025-01-15 12:00:00,116.44,116.9,116.35,116.64,235346.0,116.3093,116.7688,116.2194,116.5091,235346.0
2025-01-15 12:30:00,116.68,116.87,116.11,116.22,362375.0,116.549,116.7388,115.9797,116.0895,362375.0
2025-01-15 13:00:00,116.21,116.97,116.19,116.8,506273.0,116.0795,116.8387,116.0596,116.6689,506273.0
2025-01-15 13:30:00,116.81,116.95,116.32,116.39,275027.0,116.6789,116.8187,116.1894,116.2593,275027.0
2025-01-15 14:00:00,116.41,116.56,116.0,116.34,493754.0,116.2793,116.4292,115.8698,116.2094,493754.0
2025-01-15 14:30:00,116.34,116.52,115.78,115.94,526270.0,116.2094,116.3892,115.65,115.8099,526270.0
2025-01-15 15:00:00,115.93,116.61,115.9,116.41,546104.0,115.7999,116.4791,115.7699,116.2793,546104.0
2025-01-15 15:30:00,116.4,116.56,115.75,115.99,1145807.0,116.2693,116.4292,115.6201,115.8598,1145807.0
2025-01-16 09:30:00,118.6,119.0,116.33,116.69,1343732.0,118.4669,118.8664,116.1994,116.559,1343732.0
2025-01-16 10:00:00,116.71,119.73,116.42,118.29,911715.0,116.579,119.5956,116.2893,118.1572,911715.0
2025-01-16 10:30:00,118.23,119.72,118.06,119.59,732112.0,118.0973,119.5856,117.9275,119.4558,732112.0
2025-01-16 11:00:00,119.58,120.5,119.24,120.35,866626.0,119.4458,120.3647,119.1061,120.2149,866626.0
2025-01-16 11:30:00,120.39,120.87,119.03,120.28,582748.0,120.2549,120.7343,118.8964,120.145,582748.0
2025-01-16 12:00:00,120.29,120.52,119.53,120.33,387091.0,120.155,120.3847,119.3958,120.1949,387091.0
2025-01-16 12:30:00,120.36,120.36,119.18,119.33,407714.0,120.2249,120.2249,119.0462,119.196,407714.0
2025-01-16 13:00:00,119.33,119.6,118.91,118.96,325263.0,119.196,119.4657,118.7765,118.8265,325263.0
2025-01-16 13:30:00,118.95,119.16,118.55,118.93,314897.0,118.8165,119.0262,118.4169,118.7965,314897.0
2025-01-16 14:00:00,118.95,119.29,118.7,119.21,215261.0,118.8165,119.1561,118.5668,119.0762,215261.0
2025-01-16 14:30:00,119.21,119.21,118.69,118.96,243423.0,119.0762,119.0762,118.5568,118.8265,243423.0
2025-01-16 15:00:00,118.97,119.31,118.79,119.04,317003.0,118.8365,119.1761,118.6567,118.9064,317003.0
2025-01-16 15:30:00,119.02,119.19,117.52,117.55,1301103.0,118.8864,119.0562,117.3881,117.418,1301103.0
2025-01-17 09:30:00,120.06,120.79,119.57,119.95,891670.0,119.9252,120.6544,119.4358,119.8154,891670.0
2025-01-17 10:00:00,119.93,120.67,119.4,120.39,478436.0,119.7954,120.5345,119.266,120.2549,478436.0
2025-01-17 10:30:00,120.39,121.69,120.32,121.64,478692.0,120.2549,121.5534,120.1849,121.5035,478692.0
2025-01-17 11:00:00,121.61,121.85,121.07,121.64,312041.0,121.4735,121.7132,120.9341,121.5035,312041.0
2025-01-17 11:30:00,121.65,122.33,121.56,122.12,608344.0,121.5134,122.1927,121.4235,121.9829,608344.0
2025-01-17 12:00:00,122.11,122.7,121.99,122.25,551486.0,121.9729,122.5623,121.8531,122.1128,551486.0
2025-01-17 12:30:00,122.27,123.36,122.27,123.33,599554.0,122.1327,123.2215,122.1327,123.1916,599554.0
2025-01-17 13:00:00,123.33,124.07,122.98,123.8,815708.0,123.1916,123.9307,122.8419,123.661,815708.0
2025-01-17 13:30:00,123.81,124.22,123.38,124.03,727315.0,123.671,124.0806,123.2415,123.8908,727315.0
2025-01-17 14:00:00,124.03,125.01,123.95,124.86,934248.0,123.8908,124.8697,123.8109,124.7198,934248.0
2025-01-17 14:30:00,124.86,125.37,124.12,124.4,837180.0,124.7198,125.2293,123.9807,124.2604,837180.0
2025-01-17 15:00:00,124.39,124.39,123.39,124.33,740362.0,124.2504,124.2504,123.2515,124.1904,740362.0
2025-01-17 15:30:00,124.33,125.07,124.25,124.74,1771877.0,124.1904,124.9296,124.1105,124.6,1771877.0
2025-01-21 09:30:00,125.57,125.9,123.8,124.0,1721185.0,125.429,125.7587,123.661,123.8608,1721185.0
2025-01-21 10:00:00,123.94,123.95,122.1,123.34,776627.0,123.8009,123.8109,121.9629,123.2015,776627.0
2025-01-21 10:30:00,123.3,123.56,122.67,123.22,325310.0,123.1616,123.4213,122.5323,123.0817,325310.0
2025-01-21 11:00:00,123.19,124.13,122.72,123.85,451008.0,123.0517,123.9907,122.5822,123.711,451008.0
2025-01-21 11:30:00,123.84,124.69,123.5,124.29,355851.0,123.701,124.55,123.3614,124.1505,355851.0
2025-01-21 12:00:00,124.3,124.78,123.9,124.57,279287.0,124.1605,124.6399,123.7609,124.4302,279287.0
2025-01-21 12:30:00,124.57,125.09,124.19,125.07,452395.0,124.4302,124.9496,124.0506,124.9296,452395.0
2025-01-21 13:00:00,125.08,126.11,124.8,125.61,514241.0,124.9396,125.9684,124.6599,125.469,514241.0
2025-01-21 13:30:00,125.62,126.07,125.2,125.25,243853.0,125.479,125.9285,125.0595,125.1094,243853.0
2025-01-21 14:00:00,125.27,125.47,124.78,125.2,196036.0,125.1294,125.3292,124.6399,125.0595,196036.0
2025-01-21 14:30:00,125.2,125.33,124.82,124.91,291041.0,125.0595,125.1893,124.6799,124.7698,291041.0
2025-01-21 15:00:00,124.92,125.05,124.54,124.85,210796.0,124.7798,124.9096,124.4002,124.7099,210796.0
2025-01-21 15:30:00,124.84,125.04,123.66,123.68,1096147.0,124.6999,124.8996,123.5212,123.5412,1096147.0
2025-01-22 09:30:00,124.59,126.0,124.24,125.68,1322490.0,124.4501,125.8586,124.1005,125.5389,1322490.0
2025-01-22 10:00:00,125.67,125.94,124.35,124.8,698494.0,125.5289,125.7986,124.2104,124.6599,698494.0
2025-01-22 10:30:00,124.78,125.93,124.75,124.83,430003.0,124.6399,125.7886,124.61,124.6899,430003.0
2025-01-22 11:00:00,124.81,125.76,124.61,125.76,319882.0,124.6699,125.6188,124.4701,125.6188,319882.0
2025-01-22 11:30:00,125.75,126.15,125.48,125.88,333268.0,125.6088,126.0084,125.3391,125.7387,333268.0
2025-01-22 12:00:00,125.87,126.45,125.6,125.71,334523.0,125.7287,126.3081,125.459,125.5689,334523.0
2025-01-22 12:30:00,125.7,125.94,124.86,124.92,262917.0,125.5589,125.7986,124.7198,124.7798,262917.0
2025-01-22 13:00:00,124.88,125.56,124.81,125.26,191647.0,124.7398,125.4191,124.6699,125.1194,191647.0
2025-01-22 13:30:00,125.27,125.61,125.16,125.21,196151.0,125.1294,125.469,125.0195,125.0694,196151.0
2025-01-22 14:00:00,125.17,125.58,125.12,125.13,195418.0,125.0295,125.439,124.9795,124.9895,195418.0
2025-01-22 14:30:00,125.13,125.64,124.96,125.5,188756.0,124.9895,125.499,124.8197,125.3591,188756.0
2025-01-22 15:00:00,125.48,125.51,125.21,125.21,233433.0,125.3391,125.3691,125.0694,125.0694,233433.0
2025-01-22 15:30:00,125.22,125.32,124.92,125.19,887260.0,125.0794,125.1793,124.7798,125.0495,887260.0
2025-01-23 09:30:00,122.65,124.45,121.73,124.45,1211178.0,122.5123,124.3103,121.5934,124.3103,1211178.0
2025-01-23 10:00:00,124.41,125.0,124.02,124.97,635617.0,124.2703,124.8597,123.8808,124.8297,635617.0
2025-01-23 10:30:00,124.92,126.05,124.83,125.85,566339.0,124.7798,125.9085,124.6899,125.7087,566339.0
2025-01-23 11:00:00,125.83,126.5,125.6,126.47,468767.0,125.6888,126.358,125.459,126.328,468767.0
2025-01-23 11:30:00,126.47,126.94,126.18,126.92,455967.0,126.328,126.7975,126.0384,126.7775,455967.0
2025-01-23 12:00:00,126.88,127.48,126.6,126.88,475595.0,126.7376,127.3369,126.4579,126.7376,475595.0
2025-01-23 12:30:00,126.89,127.09,126.07,126.17,520605.0,126.7476,126.9473,125.9285,126.0284,520605.0
2025-01-23 13:00:00,126.19,126.44,125.79,126.27,193899.0,126.0483,126.2981,125.6488,126.1283,193899.0
2025-01-23 13:30:00,126.29,126.44,125.93,126.16,160287.0,126.1482,126.2981,125.7886,126.0184,160287.0
2025-01-23 14:00:00,126.13,126.2,125.81,125.93,121474.0,125.9884,126.0583,125.6688,125.7886,121474.0
2025-01-23 14:30:00,125.95,126.17,125.76,125.77,192106.0,125.8086,126.0284,125.6188,125.6288,192106.0
2025-01-23 15:00:00,125.76,126.15,125.63,125.94,252091.0,125.6188,126.0084,125.489,125.7986,252091.0
2025-01-23 15:30:00,125.94,126.45,125.74,126.05,981209.0,125.7986,126.3081,125.5989,125.9085,981209.0
2025-01-24 09:30:00,126.67,127.2,125.4,126.81,798038.0,126.5278,127.0572,125.2592,126.6677,798038.0
2025-01-24 10:00:00,126.84,126.97,125.42,126.31,455509.0,126.6976,126.8275,125.2792,126.1682,455509.0
2025-01-24 10:30:00,126.32,126.46,125.8,126.16,363122.0,126.1782,126.318,125.6588,126.0184,363122.0
2025-01-24 11:00:00,126.14,126.54,125.98,126.4,366377.0,125.9984,126.398,125.8386,126.2581,366377.0
2025-01-24 11:30:00,126.38,126.66,125.94,126.01,263593.0,126.2381,126.5178,125.7986,125.8685,263593.0
2025-01-24 12:00:00,126.06,126.56,126.0,126.34,156361.0,125.9185,126.4179,125.8586,126.1982,156361.0
2025-01-24 12:30:00,126.31,126.47,125.58,125.82,283340.0,126.1682,126.328,125.439,125.6788,283340.0
2025-01-24 13:00:00,125.82,125.91,124.77,125.43,368384.0,125.6788,125.7687,124.6299,125.2892,368384.0
2025-01-24 13:30:00,125.43,125.78,124.47,124.5,392214.0,125.2892,125.6388,124.3303,124.3602,392214.0
2025-01-24 14:00:00,124.52,124.81,124.23,124.71,416571.0,124.3802,124.6699,124.0905,124.57,416571.0
2025-01-24 14:30:00,124.71,125.15,124.52,124.61,354767.0,124.57,125.0095,124.3802,124.4701,354767.0
2025-01-24 15:00:00,124.62,124.78,124.47,124.5,254618.0,124.4801,124.6399,124.3303,124.3602,254618.0
2025-01-24 15:30:00,124.49,124.72,123.75,124.01,1615553.0,124.3503,124.58,123.6111,123.8708,1615553.0
2025-01-27 09:30:00,107.59,108.15,103.0,107.95,5668044.0,107.4692,108.0286,102.8844,107.8288,5668044.0
2025-01-27 10:00:00,107.91,108.0,104.66,106.36,2487489.0,107.7889,107.8788,104.5425,106.2406,2487489.0
2025-01-27 10:30:00,106.3,106.58,105.0,105.08,1477802.0,106.1807,106.4604,104.8821,104.962,1477802.0
2025-01-27 11:00:00,105.09,105.23,103.2,103.64,1991266.0,104.972,105.1119,103.0842,103.5237,1991266.0
2025-01-27 11:30:00,103.56,104.93,102.7,104.43,1678345.0,103.4437,104.8122,102.5847,104.3128,1678345.0
2025-01-27 12:00:00,104.45,104.49,102.45,103.2,1237119.0,104.3328,104.3727,102.335,103.0842,1237119.0
2025-01-27 12:30:00,103.22,103.39,101.59,101.94,1242482.0,103.1041,103.2739,101.476,101.8256,1242482.0
2025-01-27 13:00:00,101.94,102.58,100.94,101.05,1027559.0,101.8256,102.4648,100.8267,100.9366,1027559.0
2025-01-27 13:30:00,101.03,101.6,99.72,99.75,1373394.0,100.9166,101.4859,99.6081,99.638,1373394.0
2025-01-27 14:00:00,99.76,100.65,99.52,100.51,1205289.0,99.648,100.537,99.4083,100.3972,1205289.0
2025-01-27 14:30:00,100.51,101.23,100.0,100.48,927186.0,100.3972,101.1164,99.8877,100.3672,927186.0
2025-01-27 15:00:00,100.45,101.41,99.64,99.65,1518121.0,100.3372,101.2962,99.5281,99.5381,1518121.0
2025-01-27 15:30:00,99.66,101.59,99.66,100.2,3534840.0,99.5481,101.476,99.5481,100.0875,3534840.0
2025-01-28 09:30:00,103.36,104.17,100.05,102.82,2648519.0,103.244,104.0531,99.9377,102.7046,2648519.0
2025-01-28 10:00:00,102.86,105.05,102.8,104.73,1783825.0,102.7445,104.9321,102.6846,104.6124,1783825.0
2025-01-28 10:30:00,104.76,105.04,103.05,103.45,907685.0,104.6424,104.9221,102.9343,103.3339,907685.0
2025-01-28 11:00:00,103.45,103.62,101.69,101.95,848690.0,103.3339,103.5037,101.5758,101.8356,848690.0
2025-01-28 11:30:00,101.97,102.53,101.5,102.32,548919.0,101.8555,102.4149,101.3861,102.2051,548919.0
2025-01-28 12:00:00,102.32,103.2,102.31,103.03,1542019.0,102.2051,103.0842,102.1952,102.9143,1542019.0
2025-01-28 12:30:00,103.05,103.4,102.08,102.14,677797.0,102.9343,103.2839,101.9654,102.0253,677797.0
2025-01-28 13:00:00,102.15,102.87,102.02,102.5,531259.0,102.0353,102.7545,101.9055,102.3849,531259.0
2025-01-28 13:30:00,102.55,103.08,102.23,102.73,503497.0,102.4349,102.9643,102.1152,102.6147,503497.0
2025-01-28 14:00:00,102.75,103.12,102.53,102.79,589290.0,102.6347,103.0042,102.4149,102.6746,589290.0
2025-01-28 14:30:00,102.79,104.69,102.79,104.2,793288.0,102.6746,104.5725,102.6746,104.083,793288.0
2025-01-28 15:00:00,104.21,104.33,103.75,104.08,739441.0,104.093,104.2129,103.6335,103.9632,739441.0
2025-01-28 15:30:00,104.07,104.34,103.22,103.88,1631300.0,103.9532,104.2229,103.1041,103.7634,1631300.0
2025-01-29 09:30:00,104.6,105.36,103.11,104.09,2243929.0,104.4826,105.2417,102.9943,103.9732,2243929.0
2025-01-29 10:00:00,104.07,105.26,104.05,104.54,846671.0,103.9532,105.1418,103.9332,104.4226,846671.0
2025-01-29 10:30:00,104.56,105.17,103.89,104.3,482864.0,104.4426,105.0519,103.7734,104.1829,482864.0
2025-01-29 11:00:00,104.31,104.56,103.72,103.99,727648.0,104.1929,104.4426,103.6036,103.8733,727648.0
2025-01-29 11:30:00,103.98,104.4,103.78,104.17,281796.0,103.8633,104.2828,103.6635,104.0531,281796.0
2025-01-29 12:00:00,104.15,104.97,104.14,104.89,307396.0,104.0331,104.8522,104.0231,104.7723,307396.0
2025-01-29 12:30:00,104.89,105.75,104.85,105.2,709884.0,104.7723,105.6313,104.7323,105.0819,709884.0
2025-01-29 13:00:00,105.23,105.27,103.76,104.98,506421.0,105.1119,105.1518,103.6435,104.8622,506421.0
2025-01-29 13:30:00,104.99,105.64,104.95,105.4,403394.0,104.8721,105.5214,104.8322,105.2817,403394.0
2025-01-29 14:00:00,105.36,105.85,104.92,105.29,579004.0,105.2417,105.7312,104.8022,105.1718,579004.0
2025-01-29 14:30:00,105.33,107.26,105.22,106.84,910006.0,105.2118,107.1396,105.1019,106.7201,910006.0
2025-01-29 15:00:00,106.85,107.06,105.94,106.75,579455.0,106.7301,106.9398,105.8211,106.6302,579455.0
2025-01-29 15:30:00,106.75,106.99,105.99,106.79,1448002.0,106.6302,106.8699,105.871,106.6701,1448002.0
2025-01-30 09:30:00,111.61,112.0,109.61,111.24,2574860.0,111.4847,111.8743,109.487,111.1151,2574860.0
2025-01-30 10:00:00,111.22,111.3,109.93,110.02,737192.0,111.0952,111.1751,109.8066,109.8965,737192.0
2025-01-30 10:30:00,109.99,110.52,109.42,109.89,561607.0,109.8665,110.3959,109.2972,109.7666,561607.0
2025-01-30 11:00:00,109.92,110.48,109.04,110.36,562736.0,109.7966,110.356,108.9176,110.2361,562736.0
2025-01-30 11:30:00,110.36,110.78,109.98,110.25,627171.0,110.2361,110.6556,109.8565,110.1262,627171.0
2025-01-30 12:00:00,110.25,110.43,109.59,110.11,451230.0,110.1262,110.306,109.467,109.9864,451230.0
2025-01-30 12:30:00,110.09,110.14,109.34,109.43,355417.0,109.9664,110.0164,109.2173,109.3072,355417.0
2025-01-30 13:00:00,109.38,109.79,109.04,109.42,382313.0,109.2572,109.6668,108.9176,109.2972,382313.0
2025-01-30 13:30:00,109.45,110.5,109.28,110.2,286099.0,109.3271,110.376,109.1573,110.0763,286099.0
2025-01-30 14:00:00,110.24,110.6,110.19,110.27,281457.0,110.1163,110.4758,110.0663,110.1462,281457.0
2025-01-30 14:30:00,110.29,110.77,110.22,110.55,381696.0,110.1662,110.6457,110.0963,110.4259,381696.0
2025-01-30 15:00:00,110.51,110.85,110.34,110.66,368473.0,110.3859,110.7256,110.2161,110.5358,368473.0
2025-01-30 15:30:00,110.64,110.71,109.05,110.32,1640757.0,110.5158,110.5857,108.9276,110.1962,1640757.0
2025-01-31 09:30:00,112.45,113.45,111.2,113.18,1123871.0,112.3238,113.3226,111.0752,113.053,1123871.0
2025-01-31 10:00:00,113.2,114.61,113.14,114.23,976012.0,113.0729,114.4813,113.013,114.1018,976012.0
2025-01-31 10:30:00,114.26,115.3,113.79,114.98,773716.0,114.1317,115.1706,113.6623,114.8509,773716.0
2025-01-31 11:00:00,114.98,115.67,114.84,114.84,652693.0,114.8509,115.5402,114.7111,114.7111,652693.0
2025-01-31 11:30:00,114.86,115.01,113.87,114.48,528318.0,114.7311,114.8809,113.7422,114.3515,528318.0
2025-01-31 12:00:00,114.48,114.66,113.87,114.28,330819.0,114.3515,114.5313,113.7422,114.1517,330819.0
2025-01-31 12:30:00,114.31,114.38,113.94,114.25,410934.0,114.1817,114.2516,113.8121,114.1217,410934.0
2025-01-31 13:00:00,114.26,115.18,113.85,114.48,654694.0,114.1317,115.0507,113.7222,114.3515,654694.0
2025-01-31 13:30:00,114.44,115.48,113.71,115.02,762299.0,114.3115,115.3504,113.5824,114.8909,762299.0
2025-01-31 14:00:00,115.0,115.79,114.54,115.34,454415.0,114.8709,115.66,114.4114,115.2105,454415.0
2025-01-31 14:30:00,115.36,115.58,114.11,115.23,536180.0,115.2305,115.4503,113.9819,115.1006,536180.0
2025-01-31 15:00:00,115.19,115.19,112.93,113.1,764233.0,115.0607,115.0607,112.8032,112.973,764233.0
2025-01-31 15:30:00,113.1,113.86,112.8,112.83,1386060.0,112.973,113.7322,112.6734,112.7033,1386060.0
2025-02-03 09:30:00,108.74,110.84,108.4,110.72,1197488.0,108.6179,110.7156,108.2783,110.5957,1197488.0
2025-02-03 10:00:00,110.63,111.82,109.56,111.72,662303.0,110.5058,111.6945,109.437,111.5946,662303.0
2025-02-03 10:30:00,111.73,113.39,111.45,112.74,671212.0,111.6046,113.2627,111.3249,112.6134,671212.0
2025-02-03 11:00:00,112.72,113.79,112.26,113.62,525341.0,112.5935,113.6623,112.134,113.4925,525341.0
2025-02-03 11:30:00,113.62,114.3,113.43,113.56,364168.0,113.4925,114.1717,113.3027,113.4325,364168.0
2025-02-03 12:00:00,113.58,114.37,113.53,113.85,217710.0,113.4525,114.2416,113.4026,113.7222,217710.0
2025-02-03 12:30:00,113.84,114.02,113.48,113.69,323026.0,113.7122,113.892,113.3526,113.5624,323026.0
2025-02-03 13:00:00,113.67,114.46,113.49,114.27,369209.0,113.5424,114.3315,113.3626,114.1417,369209.0
2025-02-03 13:30:00,114.32,114.55,113.65,114.36,288306.0,114.1917,114.4214,113.5224,114.2316,288306.0
2025-02-03 14:00:00,114.32,114.79,114.22,114.48,357328.0,114.1917,114.6611,114.0918,114.3515,357328.0
2025-02-03 14:30:00,114.5,115.26,114.48,115.07,391676.0,114.3715,115.1306,114.3515,114.9408,391676.0
2025-02-03 15:00:00,115.1,115.35,114.75,114.79,286358.0,114.9708,115.2205,114.6212,114.6611,286358.0
2025-02-03 15:30:00,114.78,115.05,113.52,113.57,1290328.0,114.6512,114.9209,113.3926,113.4425,1290328.0
2025-02-04 09:30:00,107.8,109.8,105.68,108.76,3181691.0,107.679,109.6767,105.5614,108.6379,3181691.0
2025-02-04 10:00:00,108.85,111.58,108.55,111.02,1317181.0,108.7278,111.4547,108.4281,110.8954,1317181.0
2025-02-04 10:30:00,111.03,111.1,109.77,110.08,532783.0,110.9054,110.9753,109.6468,109.9564,532783.0
2025-02-04 11:00:00,110.08,111.07,110.08,111.07,449413.0,109.9564,110.9453,109.9564,110.9453,449413.0
2025-02-04 11:30:00,111.06,111.06,110.09,110.12,349684.0,110.9353,110.9353,109.9664,109.9964,349684.0
2025-02-04 12:00:00,110.14,110.16,109.01,109.09,340290.0,110.0164,110.0363,108.8876,108.9675,340290.0
2025-02-04 12:30:00,109.14,110.09,109.14,109.69,269224.0,109.0175,109.9664,109.0175,109.5669,269224.0
2025-02-04 13:00:00,109.68,109.84,109.22,109.73,257633.0,109.5569,109.7167,109.0974,109.6068,257633.0
2025-02-04 13:30:00,109.72,110.1,109.65,109.79,231852.0,109.5968,109.9764,109.5269,109.6668,231852.0
2025-02-04 14:00:00,109.78,109.89,109.33,109.46,302608.0,109.6568,109.7666,109.2073,109.3371,302608.0
2025-02-04 14:30:00,109.47,109.8,109.27,109.46,288114.0,109.3471,109.6767,109.1473,109.3371,288114.0
2025-02-04 15:00:00,109.45,109.7,109.01,109.5,440952.0,109.3271,109.5769,108.8876,109.3771,440952.0
2025-02-04 15:30:00,109.5,109.93,109.34,109.69,1180778.0,109.3771,109.8066,109.2173,109.5669,1180778.0
2025-02-05 09:30:00,112.0,113.6,110.76,112.97,1093683.0,111.8743,113.4725,110.6357,112.8432,1093683.0
2025-02-05 10:00:00,113.08,114.27,112.26,114.12,946094.0,112.9531,114.1417,112.134,113.9919,946094.0
2025-02-05 10:30:00,114.12,114.94,114.06,114.56,777198.0,113.9919,114.811,113.932,114.4314,777198.0
2025-02-05 11:00:00,114.55,115.79,114.47,115.34,870085.0,114.4214,115.66,114.3415,115.2105,870085.0
2025-02-05 11:30:00,115.36,116.49,115.23,116.49,468516.0,115.2305,116.3592,115.1006,116.3592,468516.0
2025-02-05 12:00:00,116.47,116.85,116.05,116.4,460961.0,116.3393,116.7188,115.9197,116.2693,460961.0
2025-02-05 12:30:00,116.47,116.51,115.79,116.0,362933.0,116.3393,116.3792,115.66,115.8698,362933.0
2025-02-05 13:00:00,116.01,116.47,115.65,115.93,300413.0,115.8798,116.3393,115.5202,115.7999,300413.0
2025-02-05 13:30:00,115.91,116.03,115.4,115.61,380835.0,115.7799,115.8998,115.2705,115.4802,380835.0
2025-02-05 14:00:00,115.61,115.85,115.47,115.51,311278.0,115.4802,115.72,115.3404,115.3803,311278.0
2025-02-05 14:30:00,115.51,115.51,114.88,115.08,388305.0,115.3803,115.3803,114.751,114.9508,388305.0
2025-02-05 15:00:00,115.1,116.53,114.98,116.52,485984.0,114.9708,116.3992,114.8509,116.3892,485984.0
2025-02-05 15:30:00,116.5,116.68,115.53,116.46,1919353.0,116.3692,116.549,115.4003,116.3293,1919353.0
2025-02-06 09:30:00,116.38,117.86,115.5,116.16,1154202.0,116.2494,117.7277,115.3703,116.0296,1154202.0
2025-02-06 10:00:00,116.13,117.73,115.98,116.7,442422.0,115.9996,117.5978,115.8498,116.569,442422.0
2025-02-06 10:30:00,116.72,117.2,116.12,116.5,337217.0,116.589,117.0684,115.9897,116.3692,337217.0
2025-02-06 11:00:00,116.5,117.31,116.5,116.59,361098.0,116.3692,117.1783,116.3692,116.4591,361098.0
2025-02-06 11:30:00,116.59,117.24,116.33,117.02,276795.0,116.4591,117.1084,116.1994,116.8886,276795.0
2025-02-06 12:00:00,117.01,117.49,116.93,117.31,362428.0,116.8787,117.3581,116.7987,117.1783,362428.0
2025-02-06 12:30:00,117.29,117.64,117.06,117.23,402313.0,117.1583,117.5079,116.9286,117.0984,402313.0
2025-02-06 13:00:00,117.25,117.49,117.2,117.29,184430.0,117.1184,117.3581,117.0684,117.1583,184430.0
2025-02-06 13:30:00,117.28,117.55,117.01,117.44,224217.0,117.1483,117.418,116.8787,117.3082,224217.0
2025-02-06 14:00:00,117.42,117.42,116.5,116.6,246446.0,117.2882,117.2882,116.3692,116.4691,246446.0
2025-02-06 14:30:00,116.61,116.92,116.14,116.75,287724.0,116.4791,116.7888,116.0096,116.6189,287724.0
2025-02-06 15:00:00,116.75,118.3,116.7,118.13,458879.0,116.6189,118.1672,116.569,117.9974,458879.0
2025-02-06 15:30:00,118.14,119.48,118.13,119.29,1455724.0,118.0074,119.3459,117.9974,119.1561,1455724.0
2025-02-07 09:30:00,121.41,121.82,115.71,116.22,2505786.0,121.2737,121.6833,115.5801,116.0895,2505786.0
2025-02-07 10:00:00,116.18,116.22,112.6,114.17,2746031.0,116.0496,116.0895,112.4736,114.0418,2746031.0
2025-02-07 10:30:00,114.17,114.56,112.22,112.8,1350355.0,114.0418,114.4314,112.094,112.6734,1350355.0
2025-02-07 11:00:00,112.8,113.02,111.65,112.53,1096495.0,112.6734,112.8931,111.5247,112.4037,1096495.0
2025-02-07 11:30:00,112.55,112.82,111.22,111.27,973258.0,112.4237,112.6934,111.0952,111.1451,973258.0
2025-02-07 12:00:00,111.21,111.59,110.73,111.16,1027904.0,111.0852,111.4647,110.6057,111.0352,1027904.0
2025-02-07 12:30:00,111.15,112.18,110.91,111.78,714096.0,111.0252,112.0541,110.7855,111.6545,714096.0
2025-02-07 13:00:00,111.81,112.94,111.76,112.47,765697.0,111.6845,112.8132,111.6345,112.3437,765697.0
2025-02-07 13:30:00,112.44,112.68,112.0,112.14,340665.0,112.3138,112.5535,111.8743,112.0141,340665.0
2025-02-07 14:00:00,112.13,112.14,110.99,111.03,540332.0,112.0041,112.0141,110.8654,110.9054,540332.0
2025-02-07 14:30:00,111.03,111.44,111.0,111.24,258795.0,110.9054,111.3149,110.8754,111.1151,258795.0
2025-02-07 15:00:00,111.23,111.34,110.56,110.8,753063.0,111.1051,111.215,110.4359,110.6756,753063.0
2025-02-07 15:30:00,110.78,111.05,110.43,110.6,1800242.0,110.6556,110.9253,110.306,110.4758,1800242.0
2025-02-10 09:30:00,111.55,112.8,111.0,112.0,997591.0,111.4248,112.6734,110.8754,111.8743,997591.0
2025-02-10 10:00:00,112.05,112.87,111.84,112.24,564114.0,111.9242,112.7433,111.7145,112.114,564114.0
2025-02-10 10:30:00,112.23,112.88,112.05,112.65,389229.0,112.104,112.7533,111.9242,112.5235,389229.0
2025-02-10 11:00:00,112.67,112.92,111.4,111.65,472448.0,112.5435,112.7932,111.2749,111.5247,472448.0
2025-02-10 11:30:00,111.67,112.76,111.52,112.71,480874.0,111.5446,112.6334,111.3948,112.5835,480874.0
2025-02-10 12:00:00,112.71,113.23,111.95,112.5,388731.0,112.5835,113.1029,111.8243,112.3737,388731.0
2025-02-10 12:30:00,112.49,112.9,112.37,112.84,169934.0,112.3637,112.7733,112.2439,112.7133,169934.0
2025-02-10 13:00:00,112.83,113.15,112.72,112.95,242359.0,112.7033,113.023,112.5935,112.8232,242359.0
2025-02-10 13:30:00,112.93,113.19,112.77,112.98,261873.0,112.8032,113.0629,112.6434,112.8532,261873.0
2025-02-10 14:00:00,113.0,113.05,112.71,112.85,252618.0,112.8732,112.9231,112.5835,112.7233,252618.0
2025-02-10 14:30:00,112.87,112.92,112.41,112.84,231099.0,112.7433,112.7932,112.2838,112.7133,231099.0
2025-02-10 15:00:00,112.84,113.54,112.71,113.27,521429.0,112.7133,113.4125,112.5835,113.1428,521429.0
2025-02-10 15:30:00,113.27,113.37,112.74,112.78,907722.0,113.1428,113.2427,112.6134,112.6534,907722.0
2025-02-11 09:30:00,110.62,111.76,109.85,111.02,1285787.0,110.4958,111.6345,109.7267,110.8954,1285787.0
2025-02-11 10:00:00,111.09,111.89,110.9,111.41,417259.0,110.9653,111.7644,110.7755,111.2849,417259.0
2025-02-11 10:30:00,111.4,112.46,111.25,112.13,316532.0,111.2749,112.3338,111.1251,112.0041,316532.0
2025-02-11 11:00:00,112.15,112.32,111.33,111.43,193704.0,112.0241,112.1939,111.205,111.3049,193704.0
2025-02-11 11:30:00,111.42,111.52,110.9,110.97,282938.0,111.2949,111.3948,110.7755,110.8454,282938.0
2025-02-11 12:00:00,110.95,110.95,110.19,110.77,346318.0,110.8255,110.8255,110.0663,110.6457,346318.0
2025-02-11 12:30:00,110.78,110.83,110.18,110.28,219261.0,110.6556,110.7056,110.0563,110.1562,219261.0
2025-02-11 13:00:00,110.26,110.48,110.12,110.31,169882.0,110.1362,110.356,109.9964,110.1862,169882.0
2025-02-11 13:30:00,110.33,110.69,109.82,109.84,291374.0,110.2061,110.5657,109.6967,109.7167,291374.0
2025-02-11 14:00:00,109.83,109.95,109.26,109.27,409167.0,109.7067,109.8266,109.1374,109.1473,409167.0
2025-02-11 14:30:00,109.3,109.69,109.22,109.54,334388.0,109.1773,109.5669,109.0974,109.417,334388.0
2025-02-11 15:00:00,109.56,109.71,109.37,109.55,205183.0,109.437,109.5868,109.2472,109.427,205183.0
2025-02-11 15:30:00,109.56,109.57,108.82,109.15,990592.0,109.437,109.447,108.6978,109.0275,990592.0
2025-02-12 09:30:00,106.69,108.02,105.15,107.86,1589205.0,106.5702,107.8987,105.032,107.7389,1589205.0
2025-02-12 10:00:00,107.87,107.94,106.34,106.83,666246.0,107.7489,107.8188,106.2206,106.7101,666246.0
2025-02-12 10:30:00,106.85,107.32,106.63,106.78,382524.0,106.7301,107.1995,106.5103,106.6601,382524.0
2025-02-12 11:00:00,106.74,106.8,105.95,106.06,392770.0,106.6202,106.6801,105.8311,105.9409,392770.0
2025-02-12 11:30:00,106.05,107.03,106.03,106.99,425240.0,105.931,106.9099,105.911,106.8699,425240.0
2025-02-12 12:00:00,106.95,107.29,106.75,106.85,288889.0,106.8299,107.1696,106.6302,106.7301,288889.0
2025-02-12 12:30:00,106.85,107.29,106.69,107.17,170515.0,106.7301,107.1696,106.5702,107.0497,170515.0
2025-02-12 13:00:00,107.17,107.27,106.6,106.7,279758.0,107.0497,107.1496,106.4803,106.5802,279758.0
2025-02-12 13:30:00,106.71,106.73,106.0,106.09,461739.0,106.5902,106.6102,105.881,105.9709,461739.0
2025-02-12 14:00:00,106.09,106.13,105.68,105.99,340032.0,105.9709,106.0109,105.5614,105.871,340032.0
2025-02-12 14:30:00,105.99,106.15,105.88,105.91,353604.0,105.871,106.0308,105.7611,105.7911,353604.0
2025-02-12 15:00:00,105.93,106.09,105.6,105.7,721835.0,105.8111,105.9709,105.4815,105.5813,721835.0
2025-02-12 15:30:00,105.73,105.85,105.08,105.46,1915614.0,105.6113,105.7312,104.962,105.3416,1915614.0
2025-02-13 09:30:00,105.29,106.0,103.81,105.93,1241497.0,105.1718,105.881,103.6935,105.8111,1241497.0
2025-02-13 10:00:00,105.94,106.77,105.61,106.19,736233.0,105.8211,106.6501,105.4914,106.0708,736233.0
2025-02-13 10:30:00,106.2,106.59,105.93,106.18,433220.0,106.0808,106.4703,105.8111,106.0608,433220.0
2025-02-13 11:00:00,106.18,106.29,105.71,106.24,353879.0,106.0608,106.1707,105.5913,106.1207,353879.0
2025-02-13 11:30:00,106.24,106.55,105.64,105.65,179835.0,106.1207,106.4304,105.5214,105.5314,179835.0
2025-02-13 12:00:00,105.64,105.83,104.94,104.97,272211.0,105.5214,105.7112,104.8222,104.8522,272211.0
2025-02-13 12:30:00,104.95,104.96,104.27,104.32,378851.0,104.8322,104.8422,104.153,104.2029,378851.0
2025-02-13 13:00:00,104.32,104.38,103.35,103.84,561629.0,104.2029,104.2628,103.234,103.7234,561629.0
2025-02-13 13:30:00,103.83,104.57,103.54,104.53,763476.0,103.7134,104.4526,103.4238,104.4127,763476.0
2025-02-13 14:00:00,104.52,104.62,104.2,104.38,303158.0,104.4027,104.5026,104.083,104.2628,303158.0
2025-02-13 14:30:00,104.38,104.59,104.24,104.26,336868.0,104.2628,104.4726,104.123,104.143,336868.0
2025-02-13 15:00:00,104.25,104.43,103.92,104.11,407900.0,104.133,104.3128,103.8033,103.9931,407900.0
2025-02-13 15:30:00,104.1,104.27,103.17,103.47,1987389.0,103.9831,104.153,103.0542,103.3539,1987389.0
2025-02-14 09:30:00,102.95,102.97,100.22,102.38,2392278.0,102.8344,102.8544,100.1075,102.2651,2392278.0
2025-02-14 10:00:00,102.4,103.89,102.07,103.74,1264386.0,102.2851,103.7734,101.9554,103.6235,1264386.0
2025-02-14 10:30:00,103.74,104.78,103.56,104.73,579548.0,103.6235,104.6624,103.4437,104.6124,579548.0
2025-02-14 11:00:00,104.7,105.83,104.52,105.29,612928.0,104.5825,105.7112,104.4027,105.1718,612928.0
2025-02-14 11:30:00,105.33,105.72,105.01,105.26,363256.0,105.2118,105.6013,104.8921,105.1418,363256.0
2025-02-14 12:00:00,105.23,105.48,104.83,105.19,256755.0,105.1119,105.3616,104.7123,105.0719,256755.0
2025-02-14 12:30:00,105.21,106.07,105.14,105.91,232982.0,105.0919,105.9509,105.022,105.7911,232982.0
2025-02-14 13:00:00,105.92,106.57,105.9,106.3,227891.0,105.8011,106.4504,105.7811,106.1807,227891.0
2025-02-14 13:30:00,106.3,106.73,106.28,106.45,203391.0,106.1807,106.6102,106.1607,106.3305,203391.0
2025-02-14 14:00:00,106.43,107.03,106.27,106.61,223430.0,106.3105,106.9099,106.1507,106.4903,223430.0
2025-02-14 14:30:00,106.6,106.84,106.2,106.4,280030.0,106.4803,106.7201,106.0808,106.2806,280030.0
2025-02-14 15:00:00,106.39,106.8,106.37,106.65,308934.0,106.2706,106.6801,106.2506,106.5303,308934.0
2025-02-14 15:30:00,106.65,106.92,106.33,106.49,983127.0,106.5303,106.8,106.2106,106.3705,983127.0
2025-02-18 09:30:00,106.22,107.58,104.94,105.79,1483430.0,106.1008,107.4592,104.8222,105.6712,1483430.0
2025-02-18 10:00:00,105.8,106.97,105.06,106.97,670188.0,105.6812,106.8499,104.9421,106.8499,670188.0
2025-02-18 10:30:00,106.97,107.75,106.91,107.55,562750.0,106.8499,107.629,106.79,107.4293,562750.0
2025-02-18 11:00:00,107.53,107.79,107.04,107.47,289420.0,107.4093,107.669,106.9198,107.3494,289420.0
2025-02-18 11:30:00,107.45,107.54,106.84,107.16,208734.0,107.3294,107.4193,106.7201,107.0397,208734.0
2025-02-18 12:00:00,107.13,107.48,106.97,107.32,162987.0,107.0097,107.3593,106.8499,107.1995,162987.0
2025-02-18 12:30:00,107.3,107.78,107.3,107.72,117845.0,107.1796,107.659,107.1796,107.5991,117845.0
2025-02-18 13:00:00,107.71,107.76,107.35,107.45,165468.0,107.5891,107.639,107.2295,107.3294,165468.0
2025-02-18 13:30:00,107.44,107.74,107.15,107.7,103310.0,107.3194,107.6191,107.0297,107.5791,103310.0
2025-02-18 14:00:00,107.67,107.71,107.18,107.34,161522.0,107.5491,107.5891,107.0597,107.2195,161522.0
2025-02-18 14:30:00,107.34,107.91,107.34,107.82,196044.0,107.2195,107.7889,107.2195,107.699,196044.0
2025-02-18 15:00:00,107.81,107.81,107.44,107.56,138204.0,107.689,107.689,107.3194,107.4393,138204.0
2025-02-18 15:30:00,107.56,107.75,107.18,107.27,665471.0,107.4393,107.629,107.0597,107.1496,665471.0
2025-02-19 09:30:00,110.24,112.5,109.81,110.3,2085302.0,110.1163,112.3737,109.6867,110.1762,2085302.0
2025-02-19 10:00:00,110.27,110.55,109.14,109.7,626127.0,110.1462,110.4259,109.0175,109.5769,626127.0
2025-02-19 10:30:00,109.7,111.7,109.68,111.56,551232.0,109.5769,111.5746,109.5569,111.4348,551232.0
2025-02-19 11:00:00,111.57,111.97,111.15,111.53,325319.0,111.4448,111.8443,111.0252,111.4048,325319.0
2025-02-19 11:30:00,111.49,112.49,111.32,112.44,446487.0,111.3648,112.3637,111.195,112.3138,446487.0
2025-02-19 12:00:00,112.44,112.49,111.57,111.71,612472.0,112.3138,112.3637,111.4448,111.5846,612472.0
2025-02-19 12:30:00,111.73,112.19,111.44,112.13,265994.0,111.6046,112.0641,111.3149,112.0041,265994.0
2025-02-19 13:00:00,112.11,112.12,111.14,111.25,276014.0,111.9842,111.9941,111.0152,111.1251,276014.0
2025-02-19 13:30:00,111.23,111.63,110.9,111.05,169997.0,111.1051,111.5047,110.7755,110.9253,169997.0
2025-02-19 14:00:00,111.07,111.34,110.36,110.52,210916.0,110.9453,111.215,110.2361,110.3959,210916.0
2025-02-19 14:30:00,110.53,111.01,110.34,110.62,224569.0,110.4059,110.8854,110.2161,110.4958,224569.0
2025-02-19 15:00:00,110.62,111.13,110.29,110.43,286348.0,110.4958,111.0053,110.1662,110.306,286348.0
2025-02-19 15:30:00,110.41,111.23,110.36,110.98,994220.0,110.2861,111.1051,110.2361,110.8554,994220.0
2025-02-20 09:30:00,110.55,111.0,107.44,107.53,769363.0,110.4259,110.8754,107.3194,107.4093,769363.0
2025-02-20 10:00:00,107.49,109.16,106.82,108.6,523192.0,107.3693,109.0375,106.7001,108.4781,523192.0
2025-02-20 10:30:00,108.59,108.93,107.65,107.69,497271.0,108.4681,108.8077,107.5292,107.5691,497271.0
2025-02-20 11:00:00,107.74,108.45,107.68,108.45,806149.0,107.6191,108.3283,107.5591,108.3283,806149.0
2025-02-20 11:30:00,108.47,108.79,107.98,108.07,227647.0,108.3482,108.6679,107.8588,107.9487,227647.0
2025-02-20 12:00:00,108.07,108.69,108.05,108.57,184878.0,107.9487,108.568,107.9287,108.4481,184878.0
2025-02-20 12:30:00,108.58,108.9,108.33,108.33,170168.0,108.4581,108.7778,108.2084,108.2084,170168.0
2025-02-20 13:00:00,108.32,108.77,108.14,108.61,192344.0,108.1984,108.6479,108.0186,108.4881,192344.0
2025-02-20 13:30:00,108.57,108.58,108.28,108.39,146356.0,108.4481,108.4581,108.1585,108.2683,146356.0
2025-02-20 14:00:00,108.38,109.05,108.32,108.61,273384.0,108.2583,108.9276,108.1984,108.4881,273384.0
2025-02-20 14:30:00,108.64,109.02,108.55,108.67,272150.0,108.518,108.8976,108.4281,108.548,272150.0
2025-02-20 15:00:00,108.68,108.91,108.49,108.61,151232.0,108.558,108.7877,108.3682,108.4881,151232.0
2025-02-20 15:30:00,108.6,109.08,108.49,108.57,1587730.0,108.4781,108.9576,108.3682,108.4481,1587730.0
2025-02-21 09:30:00,109.11,109.75,108.02,108.63,456995.0,108.9875,109.6268,107.8987,108.5081,456995.0
2025-02-21 10:00:00,108.64,108.8,107.68,107.93,386190.0,108.518,108.6779,107.5591,107.8088,386190.0
2025-02-21 10:30:00,107.9,108.07,106.63,106.86,318947.0,107.7789,107.9487,106.5103,106.74,318947.0
2025-02-21 11:00:00,106.87,106.98,105.7,105.94,271979.0,106.75,106.8599,105.5813,105.8211,271979.0
2025-02-21 11:30:00,105.92,106.14,105.85,106.02,237576.0,105.8011,106.0209,105.7312,105.901,237576.0
2025-02-21 12:00:00,106.05,106.42,105.28,105.65,308223.0,105.931,106.3005,105.1618,105.5314,308223.0
2025-02-21 12:30:00,105.65,105.69,104.09,104.5,399444.0,105.5314,105.5714,103.9732,104.3827,399444.0
2025-02-21 13:00:00,104.51,104.55,103.75,103.86,455589.0,104.3927,104.4326,103.6335,103.7434,455589.0
2025-02-21 13:30:00,103.86,104.33,103.25,103.28,248809.0,103.7434,104.2129,103.1341,103.1641,248809.0
2025-02-21 14:00:00,103.26,103.44,102.67,102.75,489584.0,103.1441,103.3239,102.5547,102.6347,489584.0
2025-02-21 14:30:00,102.76,102.97,102.44,102.51,357016.0,102.6446,102.8544,102.325,102.3949,357016.0
2025-02-21 15:00:00,102.49,103.4,102.36,102.97,525693.0,102.375,103.2839,102.2451,102.8544,525693.0
2025-02-21 15:30:00,102.98,104.26,102.97,103.8,1445944.0,102.8644,104.143,102.8544,103.6835,1445944.0
2025-02-24 09:30:00,104.37,104.67,100.83,100.89,1179495.0,104.2528,104.5525,100.7168,100.7767,1179495.0
2025-02-24 10:00:00,100.98,101.0,99.33,99.77,1266976.0,100.8666,100.8866,99.2185,99.658,1266976.0
2025-02-24 10:30:00,99.8,100.05,98.55,99.11,1378635.0,99.688,99.9377,98.4394,98.9987,1378635.0
2025-02-24 11:00:00,99.15,101.13,98.7,100.69,1464749.0,99.0387,101.0165,98.5892,100.577,1464749.0
2025-02-24 11:30:00,100.78,100.88,99.99,100.54,548365.0,100.6669,100.7668,99.8778,100.4271,548365.0
2025-02-24 12:00:00,100.48,101.35,100.45,100.59,401898.0,100.3672,101.2362,100.3372,100.4771,401898.0
2025-02-24 12:30:00,100.61,101.01,100.46,100.55,375792.0,100.4971,100.8966,100.3472,100.4371,375792.0
2025-02-24 13:00:00,100.54,100.72,100.11,100.18,293166.0,100.4271,100.6069,99.9976,100.0675,293166.0
2025-02-24 13:30:00,100.21,100.24,99.72,99.81,328132.0,100.0975,100.1275,99.6081,99.698,328132.0
2025-02-24 14:00:00,99.78,99.94,99.22,99.32,295976.0,99.668,99.8278,99.1086,99.2085,295976.0
2025-02-24 14:30:00,99.31,99.58,99.01,99.15,257154.0,99.1985,99.4682,98.8989,99.0387,257154.0
2025-02-24 15:00:00,99.17,99.43,98.78,98.88,406969.0,99.0587,99.3184,98.6691,98.769,406969.0
2025-02-24 15:30:00,98.88,99.51,97.41,97.88,2426391.0,98.769,99.3983,97.3007,97.7701,2426391.0
2025-02-25 09:30:00,97.0,97.04,92.48,93.11,3291652.0,96.8911,96.9311,92.3762,93.0055,3291652.0
2025-02-25 10:00:00,93.17,93.46,92.15,93.12,1708234.0,93.0654,93.3551,92.0466,93.0155,1708234.0
2025-02-25 10:30:00,93.13,94.92,93.12,94.67,1542639.0,93.0255,94.8134,93.0155,94.5637,1542639.0
2025-02-25 11:00:00,94.69,94.72,92.55,92.61,858445.0,94.5837,94.6137,92.4461,92.506,858445.0
2025-02-25 11:30:00,92.61,94.08,92.04,93.66,763007.0,92.506,93.9744,91.9367,93.5549,763007.0
2025-02-25 12:00:00,93.62,93.76,92.77,93.03,662886.0,93.5149,93.6548,92.6659,92.9256,662886.0
2025-02-25 12:30:00,93.03,94.24,92.87,93.76,1164588.0,92.9256,94.1342,92.7657,93.6548,1164588.0
2025-02-25 13:00:00,93.76,94.24,93.34,93.37,541696.0,93.6548,94.1342,93.2352,93.2652,541696.0
2025-02-25 13:30:00,93.36,93.92,92.88,93.11,1652211.0,93.2552,93.8146,92.7757,93.0055,1652211.0
2025-02-25 14:00:00,93.08,93.16,92.27,92.51,604875.0,92.9755,93.0554,92.1664,92.4062,604875.0
2025-02-25 14:30:00,92.47,92.79,91.73,91.91,1159881.0,92.3662,92.6858,91.627,91.8068,1159881.0
2025-02-25 15:00:00,91.89,93.6,91.88,93.31,1420632.0,91.7868,93.4949,91.7769,93.2053,1420632.0
2025-02-25 15:30:00,93.31,93.45,92.25,93.03,2009685.0,93.2053,93.3451,92.1464,92.9256,2009685.0
2025-02-26 09:30:00,95.85,96.33,94.65,96.23,1258046.0,95.7424,96.2219,94.5438,96.122,1258046.0
2025-02-26 10:00:00,96.27,96.65,95.64,95.77,721234.0,96.1619,96.5415,95.5326,95.6625,721234.0
2025-02-26 10:30:00,95.79,96.1,95.46,96.05,583608.0,95.6825,95.9921,95.3528,95.9422,583608.0
2025-02-26 11:00:00,96.05,96.27,95.81,95.89,640334.0,95.9422,96.1619,95.7024,95.7824,640334.0
2025-02-26 11:30:00,95.9,96.28,95.83,95.88,852071.0,95.7923,96.1719,95.7224,95.7724,852071.0
2025-02-26 12:00:00,95.86,96.17,95.48,95.66,378559.0,95.7524,96.062,95.3728,95.5526,378559.0
2025-02-26 12:30:00,95.7,95.78,94.56,94.62,591963.0,95.5926,95.6725,94.4539,94.5138,591963.0
2025-02-26 13:00:00,94.59,95.08,94.3,94.49,661152.0,94.4838,94.9733,94.1941,94.3839,661152.0
2025-02-26 13:30:00,94.47,94.88,93.96,94.23,397050.0,94.364,94.7735,93.8545,94.1242,397050.0
2025-02-26 14:00:00,94.22,95.1,94.11,94.58,660295.0,94.1142,94.9932,94.0044,94.4738,660295.0
2025-02-26 14:30:00,94.58,94.95,94.45,94.48,603819.0,94.4738,94.8434,94.344,94.3739,603819.0
2025-02-26 15:00:00,94.5,95.11,94.39,94.84,331971.0,94.3939,95.0032,94.284,94.7335,331971.0
2025-02-26 15:30:00,94.81,95.14,94.41,94.9,1540557.0,94.7036,95.0332,94.304,94.7935,1540557.0
2025-02-27 09:30:00,98.0,98.06,91.87,91.87,1756100.0,97.89,97.9499,91.7669,91.7669,1756100.0
2025-02-27 10:00:00,91.88,93.09,90.75,92.74,1038092.0,91.7769,92.9855,90.6481,92.6359,1038092.0
2025-02-27 10:30:00,92.73,93.01,91.7,91.77,619300.0,92.6259,92.9056,91.5971,91.667,619300.0
2025-02-27 11:00:00,91.78,92.95,91.62,92.04,728770.0,91.677,92.8457,91.5172,91.9367,728770.0
2025-02-27 11:30:00,92.0,92.79,91.92,92.39,395397.0,91.8967,92.6858,91.8168,92.2863,395397.0
2025-02-27 12:00:00,92.41,93.02,92.2,92.83,443404.0,92.3063,92.9156,92.0965,92.7258,443404.0
2025-02-27 12:30:00,92.83,93.0,92.34,92.48,344024.0,92.7258,92.8956,92.2363,92.3762,344024.0
2025-02-27 13:00:00,92.47,92.62,92.04,92.25,1025632.0,92.3662,92.516,91.9367,92.1464,1025632.0
2025-02-27 13:30:00,92.3,92.69,91.88,91.88,708380.0,92.1964,92.586,91.7769,91.7769,708380.0
2025-02-27 14:00:00,91.89,91.89,90.13,90.15,1081587.0,91.7868,91.7868,90.0288,90.0488,1081587.0
2025-02-27 14:30:00,90.15,90.18,89.14,89.63,1734884.0,90.0488,90.0788,89.0399,89.5294,1734884.0
2025-02-27 15:00:00,89.62,89.76,88.01,88.09,1809689.0,89.5194,89.6592,87.9112,87.9911,1809689.0
2025-02-27 15:30:00,88.07,88.64,87.28,87.52,2538208.0,87.9711,88.5405,87.182,87.4218,2538208.0
2025-02-28 09:30:00,87.26,89.77,86.13,89.09,2386396.0,87.162,89.6692,86.0333,88.99,2386396.0
2025-02-28 10:00:00,89.06,92.0,88.71,91.65,2379506.0,88.96,91.8967,88.6104,91.5471,2379506.0
2025-02-28 10:30:00,91.67,92.08,90.59,91.83,909327.0,91.5671,91.9766,90.4883,91.7269,909327.0
2025-02-28 11:00:00,91.81,92.03,90.62,90.68,637373.0,91.7069,91.9267,90.5183,90.5782,637373.0
2025-02-28 11:30:00,90.68,91.76,90.57,91.29,485687.0,90.5782,91.657,90.4683,91.1875,485687.0
2025-02-28 12:00:00,91.28,91.35,90.72,90.82,367644.0,91.1775,91.2475,90.6182,90.7181,367644.0
2025-02-28 12:30:00,90.85,90.92,89.22,89.23,460055.0,90.748,90.8179,89.1198,89.1298,460055.0
2025-02-28 13:00:00,89.2,89.7,88.6,89.56,631456.0,89.0999,89.5993,88.5005,89.4595,631456.0
2025-02-28 13:30:00,89.51,90.54,89.39,89.73,719162.0,89.4095,90.4384,89.2897,89.6293,719162.0
2025-02-28 14:00:00,89.71,90.57,89.7,90.29,423019.0,89.6093,90.4683,89.5993,90.1886,423019.0
2025-02-28 14:30:00,90.3,91.34,90.19,91.27,447371.0,90.1986,91.2375,90.0888,91.1675,447371.0
2025-02-28 15:00:00,91.25,91.82,90.84,91.27,555470.0,91.1476,91.7169,90.738,91.1675,555470.0
2025-02-28 15:30:00,91.27,91.88,90.43,91.83,2562346.0,91.1675,91.7769,90.3285,91.7269,2562346.0
2025-03-03 09:30:00,92.0,92.88,88.5,88.93,2885320.0,91.8967,92.7757,88.4007,88.8302,2885320.0
2025-03-03 10:00:00,88.85,90.66,87.92,90.59,1636807.0,88.7503,90.5582,87.8213,90.4883,1636807.0
2025-03-03 10:30:00,90.6,91.09,89.05,89.05,766883.0,90.4983,90.9877,88.95,88.95,766883.0
2025-03-03 11:00:00,89.06,90.25,89.05,89.84,367693.0,88.96,90.1487,88.95,89.7392,367693.0
2025-03-03 11:30:00,89.87,90.66,89.38,90.51,465774.0,89.7691,90.5582,89.2797,90.4084,465774.0
2025-03-03 12:00:00,90.48,91.09,90.1,90.74,406547.0,90.3784,90.9877,89.9989,90.6381,406547.0
2025-03-03 12:30:00,90.75,90.85,89.77,89.92,314312.0,90.6481,90.748,89.6692,89.8191,314312.0
2025-03-03 13:00:00,89.9,89.99,88.33,88.49,813658.0,89.7991,89.889,88.2308,88.3907,813658.0
2025-03-03 13:30:00,88.55,89.28,88.2,88.91,433279.0,88.4506,89.1798,88.101,88.8102,433279.0
2025-03-03 14:00:00,88.9,89.46,88.43,88.47,552797.0,88.8002,89.3596,88.3307,88.3707,552797.0
2025-03-03 14:30:00,88.46,89.15,87.25,87.28,550137.0,88.3607,89.0499,87.1521,87.182,550137.0
2025-03-03 15:00:00,87.28,87.29,85.22,85.33,1215371.0,87.182,87.192,85.1243,85.2342,1215371.0
2025-03-03 15:30:00,85.3,85.96,84.87,85.83,2690812.0,85.2042,85.8635,84.7747,85.7337,2690812.0
2025-03-04 09:30:00,85.32,86.73,84.41,85.11,2000501.0,85.2242,86.6326,84.3152,85.0145,2000501.0
2025-03-04 10:00:00,85.1,85.14,83.24,83.93,1056589.0,85.0045,85.0444,83.1466,83.8358,1056589.0
2025-03-04 10:30:00,83.92,85.17,83.63,85.12,810325.0,83.8258,85.0744,83.5361,85.0244,810325.0
2025-03-04 11:00:00,85.07,85.62,84.55,84.95,972066.0,84.9745,85.5239,84.4551,84.8546,972066.0
2025-03-04 11:30:00,84.94,87.34,84.94,87.03,796950.0,84.8447,87.242,84.8447,86.9323,796950.0
2025-03-04 12:00:00,87.04,88.5,86.49,88.09,836760.0,86.9423,88.4007,86.3929,87.9911,836760.0
2025-03-04 12:30:00,88.07,88.67,87.51,88.22,763140.0,87.9711,88.5705,87.4118,88.121,763140.0
2025-03-04 13:00:00,88.22,89.8,88.04,88.57,935542.0,88.121,89.6992,87.9412,88.4706,935542.0
2025-03-04 13:30:00,88.55,90.08,88.33,89.83,479111.0,88.4506,89.9789,88.2308,89.7292,479111.0
2025-03-04 14:00:00,89.83,91.59,89.8,90.84,845738.0,89.7292,91.4872,89.6992,90.738,845738.0
2025-03-04 14:30:00,90.84,91.38,90.66,91.25,592482.0,90.738,91.2774,90.5582,91.1476,592482.0
2025-03-04 15:00:00,91.23,91.82,90.92,91.15,893891.0,91.1276,91.7169,90.8179,91.0477,893891.0
2025-03-04 15:30:00,91.16,91.22,87.72,88.36,2366371.0,91.0577,91.1176,87.6215,88.2608,2366371.0
2025-03-05 09:30:00,88.92,88.99,85.18,86.18,2575223.0,88.8202,88.8901,85.0844,86.0833,2575223.0
2025-03-05 10:00:00,86.26,87.75,85.96,86.5,1259813.0,86.1632,87.6515,85.8635,86.4029,1259813.0
2025-03-05 10:30:00,86.58,87.74,86.34,87.07,845185.0,86.4828,87.6415,86.2431,86.9723,845185.0
2025-03-05 11:00:00,87.09,87.33,86.62,87.0,911658.0,86.9922,87.232,86.5228,86.9023,911658.0
2025-03-05 11:30:00,87.02,87.75,86.66,87.65,961230.0,86.9223,87.6515,86.5627,87.5516,961230.0
2025-03-05 12:00:00,87.63,88.25,87.24,88.21,1108952.0,87.5316,88.1509,87.1421,88.111,1108952.0
2025-03-05 12:30:00,88.21,88.91,87.55,88.58,1091691.0,88.111,88.8102,87.4517,88.4806,1091691.0
2025-03-05 13:00:00,88.58,88.98,87.76,88.58,933605.0,88.4806,88.8801,87.6615,88.4806,933605.0
2025-03-05 13:30:00,88.59,88.66,87.86,88.54,554869.0,88.4906,88.5605,87.7614,88.4406,554869.0
2025-03-05 14:00:00,88.54,89.9,88.23,89.03,1013513.0,88.4406,89.7991,88.131,88.9301,1013513.0
2025-03-05 14:30:00,89.06,89.57,88.92,89.19,756121.0,88.96,89.4695,88.8202,89.0899,756121.0
2025-03-05 15:00:00,89.21,89.9,89.17,89.72,1332590.0,89.1099,89.7991,89.0699,89.6193,1332590.0
2025-03-05 15:30:00,89.71,90.74,89.31,90.24,3123413.0,89.6093,90.6381,89.2097,90.1387,3123413.0
2025-03-06 09:30:00,74.08,74.89,71.65,74.11,13135367.0,73.9968,74.8059,71.5696,74.0268,13135367.0
2025-03-06 10:00:00,74.07,75.4,73.56,74.38,5847932.0,73.9869,75.3154,73.4774,74.2965,5847932.0
2025-03-06 10:30:00,74.36,75.77,74.34,74.73,3816448.0,74.2765,75.6849,74.2566,74.6461,3816448.0
2025-03-06 11:00:00,74.73,75.63,74.25,74.64,2666236.0,74.6461,75.5451,74.1667,74.5562,2666236.0
2025-03-06 11:30:00,74.65,75.04,74.15,74.37,2212249.0,74.5662,74.9558,74.0668,74.2865,2212249.0
2025-03-06 12:00:00,74.36,74.61,73.18,73.44,2626974.0,74.2765,74.5262,73.0979,73.3576,2626974.0
2025-03-06 12:30:00,73.43,74.3,73.01,74.21,1891164.0,73.3476,74.2166,72.928,74.1267,1891164.0
2025-03-06 13:00:00,74.19,74.75,73.58,74.12,1497419.0,74.1067,74.6661,73.4974,74.0368,1497419.0
2025-03-06 13:30:00,74.11,74.36,73.58,74.09,1603530.0,74.0268,74.2765,73.4974,74.0068,1603530.0
2025-03-06 14:00:00,74.11,74.19,72.78,73.23,1662915.0,74.0268,74.1067,72.6983,73.1478,1662915.0
2025-03-06 14:30:00,73.24,74.75,72.9,73.05,1819829.0,73.1578,74.6661,72.8182,72.968,1819829.0
2025-03-06 15:00:00,73.02,73.88,72.35,72.59,2053721.0,72.938,73.7971,72.2688,72.5085,2053721.0
2025-03-06 15:30:00,72.6,73.11,72.01,72.23,5140983.0,72.5185,73.0279,71.9292,72.1489,5140983.0
2025-03-07 09:30:00,71.96,72.33,68.75,70.39,6359159.0,71.8792,72.2488,68.6728,70.311,6359159.0
2025-03-07 10:00:00,70.42,70.62,68.59,68.76,2777371.0,70.341,70.5407,68.513,68.6828,2777371.0
2025-03-07 10:30:00,68.76,69.36,67.37,68.84,3174590.0,68.6828,69.2821,67.2944,68.7627,3174590.0
2025-03-07 11:00:00,68.84,69.42,68.2,68.27,1685110.0,68.7627,69.3421,68.1234,68.1934,1685110.0
2025-03-07 11:30:00,68.29,68.69,67.28,67.74,2098286.0,68.2133,68.6129,67.2045,67.664,2098286.0
2025-03-07 12:00:00,67.75,68.74,67.68,68.68,1763593.0,67.6739,68.6628,67.604,68.6029,1763593.0
2025-03-07 12:30:00,68.66,69.58,68.33,68.73,1506716.0,68.5829,69.5019,68.2533,68.6528,1506716.0
2025-03-07 13:00:00,68.73,70.09,68.67,69.07,1341913.0,68.6528,70.0113,68.5929,68.9925,1341913.0
2025-03-07 13:30:00,69.1,69.82,69.07,69.42,1176075.0,69.0224,69.7416,68.9925,69.3421,1176075.0
2025-03-07 14:00:00,69.41,70.29,69.1,70.24,1257583.0,69.3321,70.2111,69.0224,70.1612,1257583.0
2025-03-07 14:30:00,70.25,70.94,69.76,70.06,1426737.0,70.1711,70.8604,69.6817,69.9814,1426737.0
2025-03-07 15:00:00,70.04,70.44,69.57,70.24,1263500.0,69.9614,70.3609,69.4919,70.1612,1263500.0
2025-03-07 15:30:00,70.22,70.93,69.55,70.82,3196835.0,70.1412,70.8504,69.4719,70.7405,3196835.0
2025-03-10 09:30:00,68.35,68.55,66.75,67.46,2572007.0,68.2733,68.473,66.6751,67.3843,2572007.0
2025-03-10 10:00:00,67.47,67.47,65.57,65.59,1610515.0,67.3943,67.3943,65.4964,65.5164,1610515.0
2025-03-10 10:30:00,65.6,65.76,64.45,65.06,1824669.0,65.5264,65.6862,64.3777,64.987,1824669.0
2025-03-10 11:00:00,65.05,65.73,64.7,65.61,1647780.0,64.977,65.6562,64.6274,65.5363,1647780.0
2025-03-10 11:30:00,65.61,66.28,64.86,64.96,1608048.0,65.5363,66.2056,64.7872,64.8871,1608048.0
2025-03-10 12:00:00,64.95,65.27,64.71,64.91,1370349.0,64.8771,65.1967,64.6374,64.8371,1370349.0
2025-03-10 12:30:00,64.93,65.01,64.3,64.39,1207376.0,64.8571,64.937,64.2278,64.3177,1207376.0
2025-03-10 13:00:00,64.39,64.42,63.83,64.05,1179639.0,64.3177,64.3477,63.7583,63.9781,1179639.0
2025-03-10 13:30:00,64.04,64.2,63.65,64.09,1028638.0,63.9681,64.1279,63.5786,64.0181,1028638.0
2025-03-10 14:00:00,64.09,64.61,63.96,64.22,1799334.0,64.0181,64.5375,63.8882,64.1479,1799334.0
2025-03-10 14:30:00,64.24,64.45,64.01,64.25,831107.0,64.1679,64.3777,63.9381,64.1779,831107.0
2025-03-10 15:00:00,64.23,65.53,63.79,64.94,2114306.0,64.1579,65.4564,63.7184,64.8671,2114306.0
2025-03-10 15:30:00,64.94,65.74,64.58,65.72,4575005.0,64.8671,65.6662,64.5075,65.6462,4575005.0
2025-03-11 09:30:00,66.38,68.84,66.26,67.87,3400238.0,66.3055,68.7627,66.1856,67.7938,3400238.0
2025-03-11 10:00:00,67.88,68.32,65.95,66.19,2125401.0,67.8038,68.2433,65.876,66.1157,2125401.0
2025-03-11 10:30:00,66.18,66.67,65.33,66.06,1061469.0,66.1057,66.5952,65.2567,65.9858,1061469.0
2025-03-11 11:00:00,66.03,67.53,65.91,67.18,915748.0,65.9559,67.4542,65.836,67.1046,915748.0
2025-03-11 11:30:00,67.16,68.16,66.85,66.89,933165.0,67.0846,68.0835,66.775,66.8149,933165.0
2025-03-11 12:00:00,66.87,67.06,66.32,66.63,775238.0,66.7949,66.9847,66.2456,66.5552,775238.0
2025-03-11 12:30:00,66.63,67.0,66.36,66.49,524964.0,66.5552,66.9248,66.2855,66.4154,524964.0
2025-03-11 13:00:00,66.46,66.61,66.07,66.09,481263.0,66.3854,66.5352,65.9958,66.0158,481263.0
2025-03-11 13:30:00,66.09,67.01,66.07,66.7,551499.0,66.0158,66.9348,65.9958,66.6251,551499.0
2025-03-11 14:00:00,66.69,68.27,66.67,68.24,715805.0,66.6151,68.1934,66.5952,68.1634,715805.0
2025-03-11 14:30:00,68.25,69.0,68.02,68.84,1135469.0,68.1734,68.9225,67.9436,68.7627,1135469.0
2025-03-11 15:00:00,68.85,68.92,67.89,68.18,945038.0,68.7727,68.8426,67.8138,68.1035,945038.0
2025-03-11 15:30:00,68.2,68.23,66.95,67.15,1900157.0,68.1234,68.1534,66.8748,67.0746,1900157.0
2025-03-12 09:30:00,69.73,71.33,69.03,69.5,2951403.0,69.6517,71.2499,68.9525,69.422,2951403.0
2025-03-12 10:00:00,69.48,69.83,68.68,69.44,1337919.0,69.402,69.7516,68.6029,69.3621,1337919.0
2025-03-12 10:30:00,69.49,69.56,68.67,68.84,773942.0,69.412,69.4819,68.5929,68.7627,773942.0
2025-03-12 11:00:00,68.84,69.55,68.62,69.32,652818.0,68.7627,69.4719,68.543,69.2422,652818.0
2025-03-12 11:30:00,69.31,70.29,69.25,70.15,769771.0,69.2322,70.2111,69.1723,70.0713,769771.0
2025-03-12 12:00:00,70.13,70.64,69.85,70.08,718727.0,70.0513,70.5607,69.7716,70.0013,718727.0
2025-03-12 12:30:00,70.07,70.38,69.55,69.84,1087613.0,69.9913,70.301,69.4719,69.7616,1087613.0
2025-03-12 13:00:00,69.87,69.96,69.37,69.58,468463.0,69.7916,69.8815,69.2921,69.5019,468463.0
2025-03-12 13:30:00,69.56,69.68,68.65,68.67,548866.0,69.4819,69.6018,68.5729,68.5929,548866.0
2025-03-12 14:00:00,68.66,69.71,68.66,69.67,567031.0,68.5829,69.6317,68.5829,69.5918,567031.0
2025-03-12 14:30:00,69.67,70.21,69.6,69.98,604318.0,69.5918,70.1312,69.5219,69.9014,604318.0
2025-03-12 15:00:00,69.98,70.18,69.74,69.78,783389.0,69.9014,70.1012,69.6617,69.7017,783389.0
2025-03-12 15:30:00,69.78,69.91,69.19,69.84,1997946.0,69.7017,69.8315,69.1123,69.7616,1997946.0
2025-03-13 09:30:00,69.67,71.58,69.15,69.5,2153130.0,69.5918,71.4996,69.0724,69.422,2153130.0
2025-03-13 10:00:00,69.46,70.8,68.85,69.88,1187398.0,69.382,70.7205,68.7727,69.8016,1187398.0
2025-03-13 10:30:00,69.88,70.25,68.96,69.05,621927.0,69.8016,70.1711,68.8826,68.9725,621927.0
2025-03-13 11:00:00,69.09,69.55,68.56,68.59,459160.0,69.0124,69.4719,68.483,68.513,459160.0
2025-03-13 11:30:00,68.59,69.16,68.37,68.54,735608.0,68.513,69.0824,68.2933,68.4631,735608.0
2025-03-13 12:00:00,68.56,68.86,68.44,68.63,305404.0,68.483,68.7827,68.3632,68.553,305404.0
2025-03-13 12:30:00,68.62,69.21,68.23,68.37,366013.0,68.543,69.1323,68.1534,68.2933,366013.0
2025-03-13 13:00:00,68.35,68.44,67.65,68.05,524388.0,68.2733,68.3632,67.5741,67.9736,524388.0
2025-03-13 13:30:00,68.03,68.12,67.69,67.86,395637.0,67.9536,68.0435,67.614,67.7838,395637.0
2025-03-13 14:00:00,67.85,69.12,67.82,69.04,552824.0,67.7738,69.0424,67.7439,68.9625,552824.0
2025-03-13 14:30:00,69.06,69.25,68.63,68.86,698462.0,68.9825,69.1723,68.553,68.7827,698462.0
2025-03-13 15:00:00,68.86,69.18,68.39,68.49,502350.0,68.7827,69.1023,68.3132,68.4131,502350.0
2025-03-13 15:30:00,68.53,68.85,68.03,68.79,1369776.0,68.4531,68.7727,67.9536,68.7128,1369776.0
2025-03-14 09:30:00,70.17,70.76,69.45,69.5,907176.0,70.0912,70.6806,69.372,69.422,907176.0
2025-03-14 10:00:00,69.36,69.65,68.83,69.01,762245.0,69.2821,69.5718,68.7527,68.9325,762245.0
2025-03-14 10:30:00,68.98,69.53,68.84,69.26,580861.0,68.9026,69.4519,68.7627,69.1823,580861.0
2025-03-14 11:00:00,69.27,69.99,69.18,69.77,753583.0,69.1922,69.9114,69.1023,69.6917,753583.0
2025-03-14 11:30:00,69.78,69.92,68.91,68.97,677000.0,69.7017,69.8415,68.8326,68.8926,677000.0
2025-03-14 12:00:00,68.98,69.17,68.45,68.61,829182.0,68.9026,69.0924,68.3732,68.533,829182.0
2025-03-14 12:30:00,68.61,69.55,68.6,69.18,675031.0,68.533,69.4719,68.523,69.1023,675031.0
2025-03-14 13:00:00,69.16,69.33,68.82,68.96,602015.0,69.0824,69.2522,68.7427,68.8826,602015.0
2025-03-14 13:30:00,68.95,69.19,68.88,69.0,350754.0,68.8726,69.1123,68.8027,68.9225,350754.0
2025-03-14 14:00:00,69.01,69.14,68.9,68.91,370038.0,68.9325,69.0624,68.8227,68.8326,370038.0
2025-03-14 14:30:00,68.91,69.0,68.42,68.54,710470.0,68.8326,68.9225,68.3432,68.4631,710470.0
2025-03-14 15:00:00,68.53,68.98,68.46,68.47,644525.0,68.4531,68.9026,68.3832,68.3931,644525.0
2025-03-14 15:30:00,68.48,68.86,67.98,68.73,2250532.0,68.4031,68.7827,67.9037,68.6528,2250532.0
2025-03-17 09:30:00,68.75,70.42,68.5,70.34,1717213.0,68.6728,70.341,68.4231,70.261,1717213.0
2025-03-17 10:00:00,70.34,70.57,69.15,69.17,1226432.0,70.261,70.4908,69.0724,69.0924,1226432.0
2025-03-17 10:30:00,69.17,70.06,69.15,69.6,400002.0,69.0924,69.9814,69.0724,69.5219,400002.0
2025-03-17 11:00:00,69.62,69.92,69.24,69.27,340566.0,69.5418,69.8415,69.1623,69.1922,340566.0
2025-03-17 11:30:00,69.26,69.52,69.04,69.43,420142.0,69.1823,69.442,68.9625,69.3521,420142.0
2025-03-17 12:00:00,69.43,69.78,68.82,68.87,578236.0,69.3521,69.7017,68.7427,68.7927,578236.0
2025-03-17 12:30:00,68.89,69.16,68.74,69.06,393595.0,68.8127,69.0824,68.6628,68.9825,393595.0
2025-03-17 13:00:00,69.05,69.41,69.0,69.33,407787.0,68.9725,69.3321,68.9225,69.2522,407787.0
2025-03-17 13:30:00,69.33,69.8,69.26,69.66,370863.0,69.2522,69.7216,69.1823,69.5818,370863.0
2025-03-17 14:00:00,69.67,70.18,69.55,70.15,367473.0,69.5918,70.1012,69.4719,70.0713,367473.0
2025-03-17 14:30:00,70.14,70.4,70.08,70.3,815683.0,70.0613,70.321,70.0013,70.2211,815683.0
2025-03-17 15:00:00,70.3,70.52,70.15,70.43,709731.0,70.2211,70.4408,70.0713,70.3509,709731.0
2025-03-17 15:30:00,70.42,70.55,70.18,70.39,1371933.0,70.341,70.4708,70.1012,70.311,1371933.0
2025-03-18 09:30:00,69.83,69.95,67.95,68.0,1098569.0,69.7516,69.8715,67.8737,67.9237,1098569.0
2025-03-18 10:00:00,68.0,68.81,67.76,68.7,704092.0,67.9237,68.7328,67.6839,68.6229,704092.0
2025-03-18 10:30:00,68.73,69.11,68.45,68.55,443444.0,68.6528,69.0324,68.3732,68.473,443444.0
2025-03-18 11:00:00,68.58,68.58,67.85,68.09,465836.0,68.503,68.503,67.7738,68.0136,465836.0
2025-03-18 11:30:00,68.07,68.3,67.87,67.96,402975.0,67.9936,68.2233,67.7938,67.8837,402975.0
2025-03-18 12:00:00,67.95,68.76,67.91,68.74,392885.0,67.8737,68.6828,67.8338,68.6628,392885.0
2025-03-18 12:30:00,68.72,69.37,68.7,69.28,451674.0,68.6429,69.2921,68.6229,69.2022,451674.0
2025-03-18 13:00:00,69.28,69.4,68.42,68.48,572874.0,69.2022,69.3221,68.3432,68.4031,572874.0
2025-03-18 13:30:00,68.46,68.78,68.37,68.65,420323.0,68.3832,68.7028,68.2933,68.5729,420323.0
2025-03-18 14:00:00,68.65,68.74,68.19,68.36,297890.0,68.5729,68.6628,68.1135,68.2833,297890.0
2025-03-18 14:30:00,68.37,68.89,68.28,68.46,588364.0,68.2933,68.8127,68.2034,68.3832,588364.0
2025-03-18 15:00:00,68.44,68.63,68.22,68.37,444795.0,68.3632,68.553,68.1434,68.2933,444795.0
2025-03-18 15:30:00,68.37,68.51,68.04,68.28,1485842.0,68.2933,68.4331,67.9636,68.2034,1485842.0
2025-03-19 09:30:00,68.5,68.93,67.99,68.64,742491.0,68.4231,68.8526,67.9137,68.5629,742491.0
2025-03-19 10:00:00,68.68,69.4,68.68,68.79,544950.0,68.6029,69.3221,68.6029,68.7128,544950.0
2025-03-19 10:30:00,68.81,68.97,68.48,68.6,436117.0,68.7328,68.8926,68.4031,68.523,436117.0
2025-03-19 11:00:00,68.59,69.35,68.56,69.12,427663.0,68.513,69.2722,68.483,69.0424,427663.0
2025-03-19 11:30:00,69.13,69.73,69.06,69.64,319894.0,69.0524,69.6517,68.9825,69.5618,319894.0
2025-03-19 12:00:00,69.64,70.01,69.58,69.9,512888.0,69.5618,69.9314,69.5019,69.8215,512888.0
2025-03-19 12:30:00,69.88,69.92,69.63,69.67,556203.0,69.8016,69.8415,69.5518,69.5918,556203.0
2025-03-19 13:00:00,69.65,69.78,69.21,69.21,234953.0,69.5718,69.7017,69.1323,69.1323,234953.0
2025-03-19 13:30:00,69.2,69.5,69.09,69.2,276779.0,69.1223,69.422,69.0124,69.1223,276779.0
2025-03-19 14:00:00,69.16,70.09,68.95,69.64,598668.0,69.0824,70.0113,68.8726,69.5618,598668.0
2025-03-19 14:30:00,69.65,70.53,69.65,70.53,521695.0,69.5718,70.4508,69.5718,70.4508,521695.0
2025-03-19 15:00:00,70.52,71.37,69.35,69.38,880773.0,70.4408,71.2899,69.2722,69.3021,880773.0
2025-03-19 15:30:00,69.38,70.26,69.32,69.74,1335506.0,69.3021,70.1811,69.2422,69.6617,1335506.0
2025-03-20 09:30:00,69.17,70.16,68.85,69.86,790028.0,69.0924,70.0812,68.7727,69.7816,790028.0
2025-03-20 10:00:00,69.84,70.75,69.79,70.45,571344.0,69.7616,70.6706,69.7117,70.3709,571344.0
2025-03-20 10:30:00,70.47,71.12,70.29,70.99,590830.0,70.3909,71.0402,70.2111,70.9103,590830.0
2025-03-20 11:00:00,71.04,71.07,70.73,70.84,298701.0,70.9603,70.9902,70.6506,70.7605,298701.0
2025-03-20 11:30:00,70.84,71.08,70.51,70.76,331526.0,70.7605,71.0002,70.4308,70.6806,331526.0
2025-03-20 12:00:00,70.75,71.13,70.39,70.45,502235.0,70.6706,71.0502,70.311,70.3709,502235.0
2025-03-20 12:30:00,70.46,70.63,70.21,70.37,217138.0,70.3809,70.5507,70.1312,70.291,217138.0
2025-03-20 13:00:00,70.37,70.78,70.27,70.27,271481.0,70.291,70.7005,70.1911,70.1911,271481.0
2025-03-20 13:30:00,70.28,70.43,69.92,70.02,395282.0,70.2011,70.3509,69.8415,69.9414,395282.0
2025-03-20 14:00:00,70.03,70.48,69.89,69.92,389365.0,69.9514,70.4009,69.8115,69.8415,389365.0
2025-03-20 14:30:00,69.92,70.35,69.85,70.02,263505.0,69.8415,70.271,69.7716,69.9414,263505.0
2025-03-20 15:00:00,70.01,70.58,69.98,70.18,310379.0,69.9314,70.5008,69.9014,70.1012,310379.0
2025-03-20 15:30:00,70.2,70.61,70.19,70.45,858876.0,70.1212,70.5307,70.1112,70.3709,858876.0
2025-03-21 09:30:00,68.6,69.69,68.43,69.21,1526439.0,68.523,69.6118,68.3532,69.1323,1526439.0
2025-03-21 10:00:00,69.22,70.07,69.08,69.76,351150.0,69.1423,69.9913,69.0025,69.6817,351150.0
2025-03-21 10:30:00,69.76,70.0,69.33,69.61,325911.0,69.6817,69.9214,69.2522,69.5319,325911.0
2025-03-21 11:00:00,69.62,69.8,68.89,68.9,346406.0,69.5418,69.7216,68.8127,68.8227,346406.0
2025-03-21 11:30:00,68.89,69.47,68.81,69.27,458913.0,68.8127,69.392,68.7328,69.1922,458913.0
2025-03-21 12:00:00,69.26,70.09,69.15,69.91,519245.0,69.1823,70.0113,69.0724,69.8315,519245.0
2025-03-21 12:30:00,69.91,70.45,69.86,70.36,253385.0,69.8315,70.3709,69.7816,70.281,253385.0
2025-03-21 13:00:00,70.36,70.42,70.15,70.23,236126.0,70.281,70.341,70.0713,70.1512,236126.0
2025-03-21 13:30:00,70.22,70.63,70.11,70.45,250038.0,70.1412,70.5507,70.0313,70.3709,250038.0
2025-03-21 14:00:00,70.45,70.5,70.17,70.45,388795.0,70.3709,70.4209,70.0912,70.3709,388795.0
2025-03-21 14:30:00,70.44,70.79,70.41,70.61,276269.0,70.3609,70.7105,70.331,70.5307,276269.0
2025-03-21 15:00:00,70.59,70.6,69.9,70.17,455569.0,70.5108,70.5207,69.8215,70.0912,455569.0
2025-03-21 15:30:00,70.16,70.61,69.94,70.36,987850.0,70.0812,70.5307,69.8615,70.281,987850.0
2025-03-24 09:30:00,71.21,72.39,71.05,72.29,1263411.0,71.1301,72.3087,70.9702,72.2089,1263411.0
2025-03-24 10:00:00,72.32,72.44,71.81,72.17,939204.0,72.2388,72.3587,71.7294,72.089,939204.0
2025-03-24 10:30:00,72.18,72.45,72.02,72.11,432185.0,72.099,72.3687,71.9392,72.0291,432185.0
2025-03-24 11:00:00,72.1,72.7,71.86,72.53,354438.0,72.0191,72.6184,71.7793,72.4486,354438.0
2025-03-24 11:30:00,72.54,72.59,72.27,72.55,278626.0,72.4586,72.5085,72.1889,72.4686,278626.0
2025-03-24 12:00:00,72.55,72.89,72.38,72.39,265388.0,72.4686,72.8082,72.2988,72.3087,265388.0
2025-03-24 12:30:00,72.39,72.57,72.27,72.46,226258.0,72.3087,72.4885,72.1889,72.3787,226258.0
2025-03-24 13:00:00,72.46,72.6,71.97,72.16,293408.0,72.3787,72.5185,71.8892,72.079,293408.0
2025-03-24 13:30:00,72.16,72.36,71.93,72.12,236370.0,72.079,72.2788,71.8493,72.039,236370.0
2025-03-24 14:00:00,72.12,72.22,71.93,72.2,214382.0,72.039,72.1389,71.8493,72.119,214382.0
2025-03-24 14:30:00,72.19,72.43,72.11,72.33,269908.0,72.109,72.3487,72.0291,72.2488,269908.0
2025-03-24 15:00:00,72.31,72.57,72.22,72.39,630322.0,72.2288,72.4885,72.1389,72.3087,630322.0
2025-03-24 15:30:00,72.4,72.92,72.35,72.69,1333199.0,72.3187,72.8381,72.2688,72.6084,1333199.0
2025-03-25 09:30:00,72.5,73.23,72.05,72.42,811340.0,72.4186,73.1478,71.9691,72.3387,811340.0
2025-03-25 10:00:00,72.45,72.87,72.0,72.69,495641.0,72.3687,72.7882,71.9192,72.6084,495641.0
2025-03-25 10:30:00,72.69,72.87,72.26,72.31,244233.0,72.6084,72.7882,72.1789,72.2288,244233.0
2025-03-25 11:00:00,72.31,72.36,71.98,72.04,326314.0,72.2288,72.2788,71.8992,71.9591,326314.0
2025-03-25 11:30:00,72.04,72.32,71.8,71.91,321480.0,71.9591,72.2388,71.7194,71.8293,321480.0
2025-03-25 12:00:00,71.92,72.1,71.81,71.83,300343.0,71.8393,72.0191,71.7294,71.7494,300343.0
2025-03-25 12:30:00,71.85,72.0,71.66,71.81,311655.0,71.7693,71.9192,71.5796,71.7294,311655.0
2025-03-25 13:00:00,71.82,72.13,71.36,71.38,250400.0,71.7394,72.049,71.2799,71.2999,250400.0
2025-03-25 13:30:00,71.4,71.59,71.31,71.37,342722.0,71.3199,71.5096,71.23,71.2899,342722.0
2025-03-25 14:00:00,71.37,71.59,71.09,71.55,437709.0,71.2899,71.5096,71.0102,71.4697,437709.0
2025-03-25 14:30:00,71.55,71.58,71.17,71.2,470604.0,71.4697,71.4996,71.0901,71.1201,470604.0
2025-03-25 15:00:00,71.2,71.68,71.17,71.45,340486.0,71.1201,71.5995,71.0901,71.3698,340486.0
2025-03-25 15:30:00,71.45,71.76,71.28,71.68,972525.0,71.3698,71.6794,71.2,71.5995,972525.0
2025-03-26 09:30:00,71.0,71.2,67.92,68.12,2169406.0,70.9203,71.1201,67.8438,68.0435,2169406.0
2025-03-26 10:00:00,68.12,68.56,67.24,67.88,1471243.0,68.0435,68.483,67.1645,67.8038,1471243.0
2025-03-26 10:30:00,67.88,68.55,67.82,68.28,705526.0,67.8038,68.473,67.7439,68.2034,705526.0
2025-03-26 11:00:00,68.26,68.58,67.75,67.82,666940.0,68.1834,68.503,67.6739,67.7439,666940.0
2025-03-26 11:30:00,67.84,68.13,67.25,67.31,837360.0,67.7638,68.0535,67.1745,67.2344,837360.0
2025-03-26 12:00:00,67.31,67.34,66.81,66.9,896708.0,67.2344,67.2644,66.735,66.8249,896708.0
2025-03-26 12:30:00,66.91,67.19,66.29,66.47,903515.0,66.8349,67.1146,66.2156,66.3954,903515.0
2025-03-26 13:00:00,66.47,66.5,66.17,66.25,610528.0,66.3954,66.4254,66.0957,66.1756,610528.0
2025-03-26 13:30:00,66.25,66.32,65.83,66.07,538716.0,66.1756,66.2456,65.7561,65.9958,538716.0
2025-03-26 14:00:00,66.09,66.78,66.04,66.64,517254.0,66.0158,66.705,65.9659,66.5652,517254.0
2025-03-26 14:30:00,66.63,66.73,66.0,66.06,493975.0,66.5552,66.6551,65.9259,65.9858,493975.0
2025-03-26 15:00:00,66.06,66.54,66.02,66.16,672419.0,65.9858,66.4653,65.9459,66.0857,672419.0
2025-03-26 15:30:00,66.16,66.87,66.13,66.75,1831820.0,66.0857,66.7949,66.0558,66.6751,1831820.0
2025-03-27 09:30:00,66.2,66.63,65.09,65.6,1127774.0,66.1257,66.5552,65.0169,65.5264,1127774.0
2025-03-27 10:00:00,65.6,65.82,64.93,65.51,906619.0,65.5264,65.7461,64.8571,65.4365,906619.0
2025-03-27 10:30:00,65.51,65.86,65.35,65.8,751237.0,65.4365,65.7861,65.2766,65.7261,751237.0
2025-03-27 11:00:00,65.82,65.88,65.24,65.28,408236.0,65.7461,65.806,65.1668,65.2067,408236.0
2025-03-27 11:30:00,65.3,65.3,64.52,64.57,664900.0,65.2267,65.2267,64.4476,64.4975,664900.0
2025-03-27 12:00:00,64.58,64.95,64.3,64.41,919662.0,64.5075,64.8771,64.2278,64.3377,919662.0
2025-03-27 12:30:00,64.41,64.58,63.92,63.95,541354.0,64.3377,64.5075,63.8482,63.8782,541354.0
2025-03-27 13:00:00,63.94,64.41,63.93,64.13,632461.0,63.8682,64.3377,63.8582,64.058,632461.0
2025-03-27 13:30:00,64.14,64.61,64.12,64.41,384898.0,64.068,64.5375,64.048,64.3377,384898.0
2025-03-27 14:00:00,64.4,64.79,64.38,64.63,479488.0,64.3277,64.7173,64.3077,64.5574,479488.0
2025-03-27 14:30:00,64.63,64.95,64.51,64.52,393497.0,64.5574,64.8771,64.4376,64.4476,393497.0
2025-03-27 15:00:00,64.51,65.44,64.51,65.16,651505.0,64.4376,65.3665,64.4376,65.0869,651505.0
2025-03-27 15:30:00,65.17,65.18,64.61,64.85,1375270.0,65.0968,65.1068,64.5375,64.7772,1375270.0
2025-03-28 09:30:00,64.57,64.89,64.04,64.14,700453.0,64.4975,64.8172,63.9681,64.068,700453.0
2025-03-28 10:00:00,64.16,64.29,62.75,62.76,953068.0,64.088,64.2178,62.6796,62.6895,953068.0
2025-03-28 10:30:00,62.76,62.93,61.75,61.79,2091135.0,62.6895,62.8594,61.6807,61.7206,2091135.0
2025-03-28 11:00:00,61.8,62.39,61.47,62.12,1314356.0,61.7306,62.32,61.401,62.0503,1314356.0
2025-03-28 11:30:00,62.11,62.3,61.79,61.79,779670.0,62.0403,62.2301,61.7206,61.7206,779670.0
2025-03-28 12:00:00,61.78,61.92,61.52,61.87,514069.0,61.7106,61.8505,61.4509,61.8005,514069.0
2025-03-28 12:30:00,61.86,61.98,61.64,61.69,329491.0,61.7906,61.9104,61.5708,61.6208,329491.0
2025-03-28 13:00:00,61.68,61.68,61.31,61.45,419378.0,61.6108,61.6108,61.2412,61.381,419378.0
2025-03-28 13:30:00,61.46,61.8,61.25,61.8,533934.0,61.391,61.7306,61.1812,61.7306,533934.0
2025-03-28 14:00:00,61.78,62.18,61.74,61.96,552776.0,61.7106,62.1102,61.6707,61.8904,552776.0
2025-03-28 14:30:00,61.96,62.05,61.7,61.96,420443.0,61.8904,61.9803,61.6307,61.8904,420443.0
2025-03-28 15:00:00,61.96,62.05,61.52,61.57,894400.0,61.8904,61.9803,61.4509,61.5009,894400.0
2025-03-28 15:30:00,61.57,62.15,61.39,62.05,2073262.0,61.5009,62.0802,61.3211,61.9803,2073262.0
2025-03-31 09:30:00,60.49,61.15,59.34,60.14,1985475.0,60.4221,61.0814,59.2734,60.0725,1985475.0
2025-03-31 10:00:00,60.14,60.48,59.24,59.24,755489.0,60.0725,60.4121,59.1735,59.1735,755489.0
2025-03-31 10:30:00,59.25,59.93,59.24,59.51,641426.0,59.1835,59.8627,59.1735,59.4432,641426.0
2025-03-31 11:00:00,59.52,60.27,59.5,59.95,558357.0,59.4532,60.2023,59.4332,59.8827,558357.0
2025-03-31 11:30:00,59.95,60.44,59.85,60.21,684586.0,59.8827,60.3722,59.7828,60.1424,684586.0
2025-03-31 12:00:00,60.22,60.38,59.82,60.25,431013.0,60.1524,60.3122,59.7528,60.1824,431013.0
2025-03-31 12:30:00,60.26,60.5,60.06,60.08,377036.0,60.1924,60.4321,59.9926,60.0126,377036.0
2025-03-31 13:00:00,60.08,60.79,60.0,60.35,316575.0,60.0126,60.7218,59.9326,60.2823,316575.0
2025-03-31 13:30:00,60.32,60.46,60.11,60.25,330717.0,60.2523,60.3921,60.0425,60.1824,330717.0
2025-03-31 14:00:00,60.25,60.86,60.23,60.83,453848.0,60.1824,60.7917,60.1624,60.7617,453848.0
2025-03-31 14:30:00,60.82,61.43,60.77,60.94,477046.0,60.7517,61.361,60.7018,60.8716,477046.0
2025-03-31 15:00:00,60.93,61.24,60.71,60.76,668390.0,60.8616,61.1713,60.6419,60.6918,668390.0
2025-03-31 15:30:00,60.75,61.66,60.64,61.57,1868653.0,60.6818,61.5908,60.5719,61.5009,1868653.0
2025-04-01 09:30:00,61.45,62.38,60.88,61.84,990443.0,61.381,62.31,60.8117,61.7706,990443.0
2025-04-01 10:00:00,61.86,62.08,60.78,61.03,704603.0,61.7906,62.0103,60.7118,60.9615,704603.0
2025-04-01 10:30:00,61.03,61.76,61.01,61.73,493781.0,60.9615,61.6907,60.9415,61.6607,493781.0
2025-04-01 11:00:00,61.73,62.17,61.64,61.82,504597.0,61.6607,62.1002,61.5708,61.7506,504597.0
2025-04-01 11:30:00,61.83,62.14,61.59,62.1,394490.0,61.7606,62.0702,61.5209,62.0303,394490.0
2025-04-01 12:00:00,62.11,62.26,61.76,61.82,406993.0,62.0403,62.1901,61.6907,61.7506,406993.0
2025-04-01 12:30:00,61.8,62.03,61.43,61.89,339518.0,61.7306,61.9604,61.361,61.8205,339518.0
2025-04-01 13:00:00,61.88,62.25,61.86,61.92,328245.0,61.8105,62.1801,61.7906,61.8505,328245.0
2025-04-01 13:30:00,61.92,62.31,61.9,61.9,312880.0,61.8505,62.2401,61.8305,61.8305,312880.0
2025-04-01 14:00:00,61.91,61.95,61.02,61.08,442392.0,61.8405,61.8805,60.9515,61.0114,442392.0
2025-04-01 14:30:00,61.08,61.39,61.03,61.25,419301.0,61.0114,61.3211,60.9615,61.1812,419301.0
2025-04-01 15:00:00,61.24,61.54,61.2,61.33,552775.0,61.1713,61.4709,61.1313,61.2612,552775.0
2025-04-01 15:30:00,61.32,62.72,61.29,62.66,1943542.0,61.2512,62.6496,61.2212,62.5897,1943542.0
2025-04-02 09:30:00,61.5,63.05,61.46,62.31,673937.0,61.431,62.9792,61.391,62.2401,673937.0
2025-04-02 10:00:00,62.29,63.13,62.2,62.97,499115.0,62.2201,63.0591,62.1302,62.8993,499115.0
2025-04-02 10:30:00,62.97,63.02,62.51,62.8,351655.0,62.8993,62.9493,62.4398,62.7295,351655.0
2025-04-02 11:00:00,62.78,63.28,62.36,63.1,529325.0,62.7095,63.209,62.29,63.0292,529325.0
2025-04-02 11:30:00,63.1,63.6,62.85,62.93,682784.0,63.0292,63.5286,62.7794,62.8594,682784.0
2025-04-02 12:00:00,62.93,63.88,62.8,63.88,488837.0,62.8594,63.8083,62.7295,63.8083,488837.0
2025-04-02 12:30:00,63.88,64.46,63.84,64.09,817560.0,63.8083,64.3876,63.7683,64.0181,817560.0
2025-04-02 13:00:00,64.08,64.73,64.07,64.16,438548.0,64.0081,64.6573,63.9981,64.088,438548.0
2025-04-02 13:30:00,64.15,64.18,63.12,63.24,518835.0,64.078,64.108,63.0491,63.169,518835.0
2025-04-02 14:00:00,63.23,63.39,62.7,62.78,476200.0,63.159,63.3188,62.6296,62.7095,476200.0
2025-04-02 14:30:00,62.76,63.23,62.45,62.45,461947.0,62.6895,63.159,62.3799,62.3799,461947.0
2025-04-02 15:00:00,62.46,63.0,62.46,62.98,425985.0,62.3899,62.9293,62.3899,62.9093,425985.0
2025-04-02 15:30:00,62.99,63.5,62.83,63.2,1468070.0,62.9193,63.4287,62.7595,63.1291,1468070.0
2025-04-03 09:30:00,58.66,59.3,57.93,58.72,1794289.0,58.5942,59.2334,57.865,58.6541,1794289.0
2025-04-03 10:00:00,58.7,58.89,58.07,58.54,908789.0,58.6341,58.8239,58.0048,58.4743,908789.0
2025-04-03 10:30:00,58.53,58.71,57.6,57.6,842851.0,58.4643,58.6441,57.5353,57.5353,842851.0
2025-04-03 11:00:00,57.6,57.8,57.16,57.4,1138318.0,57.5353,57.7351,57.0958,57.3356,1138318.0
2025-04-03 11:30:00,57.38,58.35,57.22,57.24,791707.0,57.3156,58.2845,57.1558,57.1757,791707.0
2025-04-03 12:00:00,57.23,57.85,57.15,57.77,552391.0,57.1658,57.7851,57.0858,57.7052,552391.0
2025-04-03 12:30:00,57.77,57.88,56.94,57.06,612104.0,57.7052,57.815,56.8761,56.9959,612104.0
2025-04-03 13:00:00,57.07,57.54,57.05,57.23,495811.0,57.0059,57.4754,56.986,57.1658,495811.0
2025-04-03 13:30:00,57.23,57.74,57.18,57.2,389964.0,57.1658,57.6752,57.1158,57.1358,389964.0
2025-04-03 14:00:00,57.19,57.3,56.91,57.08,472753.0,57.1258,57.2357,56.8461,57.0159,472753.0
2025-04-03 14:30:00,57.08,57.54,56.95,57.36,453933.0,57.0159,57.4754,56.8861,57.2956,453933.0
2025-04-03 15:00:00,57.35,57.43,56.4,56.42,738604.0,57.2856,57.3655,56.3367,56.3567,738604.0
2025-04-03 15:30:00,56.42,56.54,55.42,55.68,3755564.0,56.3567,56.4765,55.3578,55.6175,3755564.0
2025-04-04 09:30:00,52.69,52.86,50.03,50.47,3883405.0,52.6309,52.8007,49.9738,50.4133,3883405.0
2025-04-04 10:00:00,50.5,50.69,48.81,48.82,2803976.0,50.4433,50.6331,48.7552,48.7652,2803976.0
2025-04-04 10:30:00,48.81,49.13,47.31,48.47,2224017.0,48.7552,49.0748,47.2569,48.4156,2224017.0
2025-04-04 11:00:00,48.45,50.84,48.28,49.76,3283467.0,48.3956,50.7829,48.2258,49.7041,3283467.0
2025-04-04 11:30:00,49.79,50.44,49.6,49.82,1842458.0,49.7341,50.3834,49.5443,49.7641,1842458.0
2025-04-04 12:00:00,49.81,50.14,49.08,49.28,1074816.0,49.7541,50.0837,49.0249,49.2247,1074816.0
2025-04-04 12:30:00,49.25,49.73,49.07,49.48,678205.0,49.1947,49.6742,49.0149,49.4245,678205.0
2025-04-04 13:00:00,49.48,49.75,48.62,48.82,626598.0,49.4245,49.6942,48.5654,48.7652,626598.0
2025-04-04 13:30:00,48.81,50.1,48.56,50.1,619874.0,48.7552,50.0438,48.5055,50.0438,619874.0
2025-04-04 14:00:00,50.09,50.32,49.25,49.44,830060.0,50.0338,50.2635,49.1947,49.3845,830060.0
2025-04-04 14:30:00,49.47,49.74,49.03,49.24,1352896.0,49.4145,49.6842,48.975,49.1847,1352896.0
2025-04-04 15:00:00,49.25,50.18,49.03,50.05,1390188.0,49.1947,50.1237,48.975,49.9938,1390188.0
2025-04-04 15:30:00,50.03,50.62,49.22,49.41,3441114.0,49.9738,50.5632,49.1647,49.3545,3441114.0
2025-04-07 09:30:00,47.46,50.35,47.08,50.12,3385812.0,47.4067,50.2935,47.0272,50.0637,3385812.0
2025-04-07 10:00:00,50.06,55.02,49.68,50.17,3240964.0,50.0038,54.9582,49.6242,50.1137,3240964.0
2025-04-07 10:30:00,50.2,52.66,48.86,51.78,2144996.0,50.1436,52.6009,48.8052,51.7219,2144996.0
2025-04-07 11:00:00,51.7,52.39,49.25,49.42,1710186.0,51.642,52.3312,49.1947,49.3645,1710186.0
2025-04-07 11:30:00,49.47,50.99,49.43,49.98,1069436.0,49.4145,50.9328,49.3745,49.9239,1069436.0
2025-04-07 12:00:00,49.96,50.46,49.19,50.21,663078.0,49.9039,50.4034,49.1348,50.1536,663078.0
2025-04-07 12:30:00,50.18,50.67,49.33,49.53,615963.0,50.1237,50.6131,49.2746,49.4744,615963.0
2025-04-07 13:00:00,49.53,51.6,49.53,51.55,1062056.0,49.4744,51.5421,49.4744,51.4921,1062056.0
2025-04-07 13:30:00,51.52,52.23,50.88,51.74,1154806.0,51.4622,52.1714,50.8229,51.6819,1154806.0
2025-04-07 14:00:00,51.78,52.02,50.8,50.87,1014260.0,51.7219,51.9616,50.743,50.8129,1014260.0
2025-04-07 14:30:00,50.84,51.88,50.3,50.4,1024045.0,50.7829,51.8218,50.2435,50.3434,1024045.0
2025-04-07 15:00:00,50.41,51.02,50.32,50.44,1133435.0,50.3534,50.9627,50.2635,50.3834,1133435.0
2025-04-07 15:30:00,50.45,51.54,50.38,51.1,2606065.0,50.3934,51.4821,50.3234,51.0426,2606065.0
2025-04-08 09:30:00,54.28,56.08,54.24,55.63,3817423.0,54.2191,56.017,54.1791,55.5676,3817423.0
2025-04-08 10:00:00,55.59,56.25,55.29,55.74,1546358.0,55.5276,56.1869,55.2279,55.6774,1546358.0
2025-04-08 10:30:00,55.73,55.95,54.44,54.55,1188018.0,55.6674,55.8872,54.3789,54.4888,1188018.0
2025-04-08 11:00:00,54.55,55.46,54.4,54.45,1486367.0,54.4888,55.3977,54.3389,54.3889,1486367.0
2025-04-08 11:30:00,54.44,55.28,53.92,54.54,1090826.0,54.3789,55.2179,53.8595,54.4788,1090826.0
2025-04-08 12:00:00,54.55,54.74,53.56,53.86,782674.0,54.4888,54.6786,53.4999,53.7995,782674.0
2025-04-08 12:30:00,53.86,53.95,52.29,52.31,1340972.0,53.7995,53.8894,52.2313,52.2513,1340972.0
2025-04-08 13:00:00,52.35,52.65,51.5,51.61,1008407.0,52.2912,52.5909,51.4422,51.5521,1008407.0
2025-04-08 13:30:00,51.57,52.73,51.51,52.33,769501.0,51.5121,52.6708,51.4522,52.2713,769501.0
2025-04-08 14:00:00,52.29,52.42,51.64,51.72,439302.0,52.2313,52.3612,51.582,51.6619,439302.0
2025-04-08 14:30:00,51.69,52.55,50.88,50.89,962186.0,51.632,52.491,50.8229,50.8329,962186.0
2025-04-08 15:00:00,50.9,51.04,49.4,50.12,1637742.0,50.8429,50.9827,49.3445,50.0637,1637742.0
2025-04-08 15:30:00,50.12,50.15,48.54,50.05,3272306.0,50.0637,50.0937,48.4855,49.9938,3272306.0
2025-04-09 09:30:00,50.29,51.71,50.14,51.01,1655556.0,50.2335,51.652,50.0837,50.9527,1655556.0
2025-04-09 10:00:00,50.98,51.65,50.24,51.04,1232222.0,50.9228,51.592,50.1836,50.9827,1232222.0
2025-04-09 10:30:00,51.05,51.33,49.73,49.75,1002530.0,50.9927,51.2724,49.6742,49.6942,1002530.0
2025-04-09 11:00:00,49.75,50.91,49.71,50.38,769444.0,49.6942,50.8529,49.6542,50.3234,769444.0
2025-04-09 11:30:00,50.38,50.71,49.81,50.37,666848.0,50.3234,50.6531,49.7541,50.3135,666848.0
2025-04-09 12:00:00,50.37,51.15,50.17,50.73,536413.0,50.3135,51.0926,50.1137,50.6731,536413.0
2025-04-09 12:30:00,50.67,51.22,50.61,50.94,585788.0,50.6131,51.1625,50.5532,50.8828,585788.0
2025-04-09 13:00:00,50.94,56.31,50.3,54.29,2782013.0,50.8828,56.2468,50.2435,54.2291,2782013.0
2025-04-09 13:30:00,54.37,57.84,54.0,57.64,4006664.0,54.309,57.7751,53.9394,57.5753,4006664.0
2025-04-09 14:00:00,57.67,60.76,57.67,60.24,2846207.0,57.6053,60.6918,57.6053,60.1724,2846207.0
2025-04-09 14:30:00,60.18,60.75,58.19,58.26,1982334.0,60.1124,60.6818,58.1247,58.1946,1982334.0
2025-04-09 15:00:00,58.26,60.5,57.8,60.45,1684479.0,58.1946,60.4321,57.7351,60.3821,1684479.0
2025-04-09 15:30:00,60.47,61.3,60.14,60.95,4701365.0,60.4021,61.2312,60.0725,60.8816,4701365.0
2025-04-10 09:30:00,58.06,58.42,55.42,55.43,2622281.0,57.9948,58.3544,55.3578,55.3678,2622281.0
2025-04-10 10:00:00,55.4,56.36,54.84,56.08,1489861.0,55.3378,56.2967,54.7784,56.017,1489861.0
2025-04-10 10:30:00,56.13,56.55,55.32,55.36,1165470.0,56.067,56.4865,55.2579,55.2979,1165470.0
2025-04-10 11:00:00,55.34,55.4,53.61,53.61,1690393.0,55.2779,55.3378,53.5498,53.5498,1690393.0
2025-04-10 11:30:00,53.61,53.77,52.96,53.3,1290870.0,53.5498,53.7096,52.9006,53.2402,1290870.0
2025-04-10 12:00:00,53.28,53.61,51.56,51.94,1541343.0,53.2202,53.5498,51.5021,51.8817,1541343.0
2025-04-10 12:30:00,51.95,53.49,51.91,53.13,1332391.0,51.8917,53.43,51.8517,53.0704,1332391.0
2025-04-10 13:00:00,53.12,53.75,51.71,52.74,1366165.0,53.0604,53.6897,51.652,52.6808,1366165.0
2025-04-10 13:30:00,52.71,53.6,52.58,53.41,1383018.0,52.6508,53.5398,52.521,53.35,1383018.0
2025-04-10 14:00:00,53.4,54.12,52.73,53.87,1375554.0,53.3401,54.0592,52.6708,53.8095,1375554.0
2025-04-10 14:30:00,53.88,54.15,52.99,53.41,1617128.0,53.8195,54.0892,52.9305,53.35,1617128.0
2025-04-10 15:00:00,53.41,53.71,52.34,52.42,1724412.0,53.35,53.6497,52.2812,52.3612,1724412.0
2025-04-10 15:30:00,52.41,53.08,51.68,52.86,4262084.0,52.3512,53.0204,51.622,52.8007,4262084.0
2025-04-11 09:30:00,52.59,53.16,51.66,52.86,1301004.0,52.59,53.16,51.66,52.86,1301004.0
2025-04-11 10:00:00,52.76,53.03,51.58,51.65,954321.0,52.76,53.03,51.58,51.65,954321.0
2025-04-11 10:30:00,51.65,52.62,51.53,51.63,799873.0,51.65,52.62,51.53,51.63,799873.0
2025-04-11 11:00:00,51.62,52.51,51.44,51.91,617233.0,51.62,52.51,51.44,51.91,617233.0
2025-04-11 11:30:00,51.86,52.34,51.78,52.15,550632.0,51.86,52.34,51.78,52.15,550632.0
2025-04-11 12:00:00,52.16,52.45,51.83,51.96,433638.0,52.16,52.45,51.83,51.96,433638.0
2025-04-11 12:30:00,51.98,52.97,51.98,52.56,593636.0,51.98,52.97,51.98,52.56,593636.0
2025-04-11 13:00:00,52.58,52.69,51.88,51.92,700722.0,52.58,52.69,51.88,51.92,700722.0
2025-04-11 13:30:00,51.92,53.16,51.77,52.91,975102.0,51.92,53.16,51.77,52.91,975102.0
2025-04-11 14:00:00,52.93,53.02,52.19,52.45,847872.0,52.93,53.02,52.19,52.45,847872.0
2025-04-11 14:30:00,52.47,52.7,52.24,52.35,590969.0,52.47,52.7,52.24,52.35,590969.0
2025-04-11 15:00:00,52.35,53.19,52.33,52.77,795642.0,52.35,53.19,52.33,52.77,795642.0
2025-04-11 15:30:00,52.76,53.34,52.52,53.34,2322666.0,52.76,53.34,52.52,53.34,2322666.0
2025-04-14 09:30:00,55.87,56.04,53.18,53.2,2191686.0,55.87,56.04,53.18,53.2,2191686.0
2025-04-14 10:00:00,53.2,54.23,53.15,54.17,978697.0,53.2,54.23,53.15,54.17,978697.0
2025-04-14 10:30:00,54.18,54.25,53.39,53.43,966580.0,54.18,54.25,53.39,53.43,966580.0
2025-04-14 11:00:00,53.43,53.46,52.51,52.52,934028.0,53.43,53.46,52.51,52.52,934028.0
2025-04-14 11:30:00,52.52,52.75,51.65,51.72,1027331.0,52.52,52.75,51.65,51.72,1027331.0
2025-04-14 12:00:00,51.71,52.08,51.34,51.85,942788.0,51.71,52.08,51.34,51.85,942788.0
2025-04-14 12:30:00,51.84,52.32,51.52,51.55,940470.0,51.84,52.32,51.52,51.55,940470.0
2025-04-14 13:00:00,51.55,52.41,51.51,52.03,805991.0,51.55,52.41,51.51,52.03,805991.0
2025-04-14 13:30:00,52.03,52.41,51.85,52.32,425338.0,52.03,52.41,51.85,52.32,425338.0
2025-04-14 14:00:00,52.32,52.8,52.32,52.76,434565.0,52.32,52.8,52.32,52.76,434565.0
2025-04-14 14:30:00,52.75,53.01,52.65,52.68,500506.0,52.75,53.01,52.65,52.68,500506.0
2025-04-14 15:00:00,52.68,52.97,52.54,52.6,950646.0,52.68,52.97,52.54,52.6,950646.0
2025-04-14 15:30:00,52.61,52.72,52.17,52.23,2261068.0,52.61,52.72,52.17,52.23,2261068.0
2025-04-15 09:30:00,52.47,53.56,52.46,53.34,932254.0,52.47,53.56,52.46,53.34,932254.0
2025-04-15 10:00:00,53.35,54.14,53.11,53.37,1019449.0,53.35,54.14,53.11,53.37,1019449.0
2025-04-15 10:30:00,53.4,53.85,53.25,53.36,461991.0,53.4,53.85,53.25,53.36,461991.0
2025-04-15 11:00:00,53.33,53.62,53.2,53.32,515076.0,53.33,53.62,53.2,53.32,515076.0
2025-04-15 11:30:00,53.34,53.77,53.22,53.53,460942.0,53.34,53.77,53.22,53.53,460942.0
2025-04-15 12:00:00,53.55,53.93,53.52,53.73,425490.0,53.55,53.93,53.52,53.73,425490.0
2025-04-15 12:30:00,53.71,53.79,52.81,52.9,381228.0,53.71,53.79,52.81,52.9,381228.0
2025-04-15 13:00:00,52.91,53.11,52.43,52.56,469927.0,52.91,53.11,52.43,52.56,469927.0
2025-04-15 13:30:00,52.57,52.89,52.5,52.75,296543.0,52.57,52.89,52.5,52.75,296543.0
2025-04-15 14:00:00,52.76,52.88,52.65,52.76,428751.0,52.76,52.88,52.65,52.76,428751.0
2025-04-15 14:30:00,52.75,53.09,52.75,52.97,385582.0,52.75,53.09,52.75,52.97,385582.0
2025-04-15 15:00:00,52.96,53.14,52.86,52.96,455064.0,52.96,53.14,52.86,52.96,455064.0
2025-04-15 15:30:00,52.97,53.37,52.84,53.33,1360742.0,52.97,53.37,52.84,53.33,1360742.0
2025-04-16 09:30:00,50.31,52.18,50.26,51.01,1203642.0,50.31,52.18,50.26,51.01,1203642.0
2025-04-16 10:00:00,51.01,51.86,50.92,51.66,674692.0,51.01,51.86,50.92,51.66,674692.0
2025-04-16 10:30:00,51.64,51.76,51.27,51.4,496186.0,51.64,51.76,51.27,51.4,496186.0
2025-04-16 11:00:00,51.39,52.44,51.28,52.24,658402.0,51.39,52.44,51.28,52.24,658402.0
2025-04-16 11:30:00,52.24,52.37,51.97,52.11,413369.0,52.24,52.37,51.97,52.11,413369.0
2025-04-16 12:00:00,52.14,52.35,51.97,52.02,384753.0,52.14,52.35,51.97,52.02,384753.0
2025-04-16 12:30:00,51.99,52.15,51.51,51.53,451362.0,51.99,52.15,51.51,51.53,451362.0
2025-04-16 13:00:00,51.53,51.88,51.45,51.86,466550.0,51.53,51.88,51.45,51.86,466550.0
2025-04-16 13:30:00,51.88,51.88,50.39,50.43,1141457.0,51.88,51.88,50.39,50.43,1141457.0
2025-04-16 14:00:00,50.43,50.83,50.38,50.6,871720.0,50.43,50.83,50.38,50.6,871720.0
2025-04-16 14:30:00,50.59,50.71,50.06,50.07,587930.0,50.59,50.71,50.06,50.07,587930.0
2025-04-16 15:00:00,50.07,50.2,49.7,49.84,839375.0,50.07,50.2,49.7,49.84,839375.0
2025-04-16 15:30:00,49.84,51.96,49.84,51.92,2455219.0,49.84,51.96,49.84,51.92,2455219.0
2025-04-17 09:30:00,52.01,52.49,51.7,52.14,1469308.0,52.01,52.49,51.7,52.14,1469308.0
2025-04-17 10:00:00,52.15,52.28,51.36,51.37,698580.0,52.15,52.28,51.36,51.37,698580.0
2025-04-17 10:30:00,51.39,51.77,51.09,51.19,515516.0,51.39,51.77,51.09,51.19,515516.0
2025-04-17 11:00:00,51.2,51.79,51.05,51.33,362115.0,51.2,51.79,51.05,51.33,362115.0
2025-04-17 11:30:00,51.34,51.8,51.06,51.09,615167.0,51.34,51.8,51.06,51.09,615167.0
2025-04-17 12:00:00,51.1,51.57,50.79,51.46,617893.0,51.1,51.57,50.79,51.46,617893.0
2025-04-17 12:30:00,51.46,51.62,50.96,51.38,473103.0,51.46,51.62,50.96,51.38,473103.0
2025-04-17 13:00:00,51.39,51.6,50.98,51.0,393699.0,51.39,51.6,50.98,51.0,393699.0
2025-04-17 13:30:00,50.98,51.65,50.96,51.34,474548.0,50.98,51.65,50.96,51.34,474548.0
2025-04-17 14:00:00,51.35,51.85,51.29,51.64,542232.0,51.35,51.85,51.29,51.64,542232.0
2025-04-17 14:30:00,51.64,51.88,51.15,51.16,437975.0,51.64,51.88,51.15,51.16,437975.0
2025-04-17 15:00:00,51.15,51.42,51.01,51.27,497275.0,51.15,51.42,51.01,51.27,497275.0
2025-04-17 15:30:00,51.26,51.76,51.23,51.7,1424321.0,51.26,51.76,51.23,51.7,1424321.0
2025-04-21 09:30:00,50.26,50.71,49.22,49.22,1281609.0,50.26,50.71,49.22,49.22,1281609.0
2025-04-21 10:00:00,49.2,49.33,48.69,48.77,674361.0,49.2,49.33,48.69,48.77,674361.0
2025-04-21 10:30:00,48.75,49.43,48.75,49.14,543397.0,48.75,49.43,48.75,49.14,543397.0
2025-04-21 11:00:00,49.14,49.26,48.63,48.64,407322.0,49.14,49.26,48.63,48.64,407322.0
2025-04-21 11:30:00,48.64,48.69,48.29,48.4,535453.0,48.64,48.69,48.29,48.4,535453.0
2025-04-21 12:00:00,48.4,48.78,48.39,48.58,320538.0,48.4,48.78,48.39,48.58,320538.0
2025-04-21 12:30:00,48.57,48.82,48.46,48.48,431955.0,48.57,48.82,48.46,48.48,431955.0
2025-04-21 13:00:00,48.49,48.6,48.3,48.32,361109.0,48.49,48.6,48.3,48.32,361109.0
2025-04-21 13:30:00,48.31,48.43,48.11,48.13,333711.0,48.31,48.43,48.11,48.13,333711.0
2025-04-21 14:00:00,48.12,48.45,48.09,48.43,328848.0,48.12,48.45,48.09,48.43,328848.0
2025-04-21 14:30:00,48.43,48.62,48.33,48.39,369694.0,48.43,48.62,48.33,48.39,369694.0
2025-04-21 15:00:00,48.38,48.87,48.36,48.71,750865.0,48.38,48.87,48.36,48.71,750865.0
2025-04-21 15:30:00,48.72,49.47,48.68,49.38,1871785.0,48.72,49.47,48.68,49.38,1871785.0
2025-04-22 09:30:00,50.11,51.47,49.98,51.04,1412462.0,50.11,51.47,49.98,51.04,1412462.0
2025-04-22 10:00:00,51.05,51.13,50.38,50.48,634974.0,51.05,51.13,50.38,50.48,634974.0
2025-04-22 10:30:00,50.47,50.73,50.33,50.59,671922.0,50.47,50.73,50.33,50.59,671922.0
2025-04-22 11:00:00,50.58,50.99,50.37,50.39,615890.0,50.58,50.99,50.37,50.39,615890.0
2025-04-22 11:30:00,50.41,50.44,49.89,50.4,552760.0,50.41,50.44,49.89,50.4,552760.0
2025-04-22 12:00:00,50.4,51.25,50.38,51.14,821116.0,50.4,51.25,50.38,51.14,821116.0
2025-04-22 12:30:00,51.15,51.25,50.62,50.72,321849.0,51.15,51.25,50.62,50.72,321849.0
2025-04-22 13:00:00,50.74,51.03,50.12,50.38,613337.0,50.74,51.03,50.12,50.38,613337.0
2025-04-22 13:30:00,50.4,50.75,50.3,50.31,546306.0,50.4,50.75,50.3,50.31,546306.0
2025-04-22 14:00:00,50.31,50.62,50.29,50.53,384468.0,50.31,50.62,50.29,50.53,384468.0
2025-04-22 14:30:00,50.53,50.63,50.36,50.56,393591.0,50.53,50.63,50.36,50.56,393591.0
2025-04-22 15:00:00,50.55,50.59,49.82,49.89,790954.0,50.55,50.59,49.82,49.89,790954.0
2025-04-22 15:30:00,49.88,50.65,49.78,50.62,1809179.0,49.88,50.65,49.78,50.62,1809179.0
2025-04-23 09:30:00,54.99,55.95,54.55,55.36,3641006.0,54.99,55.95,54.55,55.36,3641006.0
2025-04-23 10:00:00,55.38,55.86,54.21,54.75,1226505.0,55.38,55.86,54.21,54.75,1226505.0
2025-04-23 10:30:00,54.72,54.97,54.44,54.64,670385.0,54.72,54.97,54.44,54.64,670385.0
2025-04-23 11:00:00,54.66,55.07,53.78,53.94,958811.0,54.66,55.07,53.78,53.94,958811.0
2025-04-23 11:30:00,53.95,54.39,53.68,54.21,637598.0,53.95,54.39,53.68,54.21,637598.0
2025-04-23 12:00:00,54.22,54.25,53.61,53.96,533346.0,54.22,54.25,53.61,53.96,533346.0
2025-04-23 12:30:00,53.96,54.71,53.91,54.58,481299.0,53.96,54.71,53.91,54.58,481299.0
2025-04-23 13:00:00,54.59,54.75,54.19,54.62,555962.0,54.59,54.75,54.19,54.62,555962.0
2025-04-23 13:30:00,54.64,54.94,54.37,54.8,438920.0,54.64,54.94,54.37,54.8,438920.0
2025-04-23 14:00:00,54.79,55.08,54.64,54.68,536781.0,54.79,55.08,54.64,54.68,536781.0
2025-04-23 14:30:00,54.7,54.84,54.28,54.51,425489.0,54.7,54.84,54.28,54.51,425489.0
2025-04-23 15:00:00,54.51,54.6,53.64,53.72,751485.0,54.51,54.6,53.64,53.72,751485.0
2025-04-23 15:30:00,53.72,53.98,53.36,53.76,1684485.0,53.72,53.98,53.36,53.76,1684485.0
2025-04-24 09:30:00,54.79,56.97,54.46,56.96,2095217.0,54.79,56.97,54.46,56.96,2095217.0
2025-04-24 10:00:00,56.94,57.97,56.78,57.27,2401101.0,56.94,57.97,56.78,57.27,2401101.0
2025-04-24 10:30:00,57.25,57.57,56.85,56.97,853433.0,57.25,57.57,56.85,56.97,853433.0
2025-04-24 11:00:00,56.94,57.56,56.9,57.17,628241.0,56.94,57.56,56.9,57.17,628241.0
2025-04-24 11:30:00,57.18,57.65,56.96,57.32,540776.0,57.18,57.65,56.96,57.32,540776.0
2025-04-24 12:00:00,57.34,57.41,57.03,57.23,690273.0,57.34,57.41,57.03,57.23,690273.0
2025-04-24 12:30:00,57.22,57.67,57.2,57.59,521706.0,57.22,57.67,57.2,57.59,521706.0
2025-04-24 13:00:00,57.57,57.8,57.48,57.76,696604.0,57.57,57.8,57.48,57.76,696604.0
2025-04-24 13:30:00,57.76,57.84,57.5,57.69,570816.0,57.76,57.84,57.5,57.69,570816.0
2025-04-24 14:00:00,57.68,57.76,57.32,57.41,725526.0,57.68,57.76,57.32,57.41,725526.0
2025-04-24 14:30:00,57.41,57.49,57.27,57.32,586897.0,57.41,57.49,57.27,57.32,586897.0
2025-04-24 15:00:00,57.31,57.33,56.64,56.96,725723.0,57.31,57.33,56.64,56.96,725723.0
2025-04-24 15:30:00,56.96,57.39,56.79,57.33,1827083.0,56.96,57.39,56.79,57.33,1827083.0
2025-04-25 09:30:00,57.06,57.75,56.76,57.26,968252.0,57.06,57.75,56.76,57.26,968252.0
2025-04-25 10:00:00,57.3,58.35,57.21,57.39,737860.0,57.3,58.35,57.21,57.39,737860.0
2025-04-25 10:30:00,57.39,57.72,57.19,57.48,739266.0,57.39,57.72,57.19,57.48,739266.0
2025-04-25 11:00:00,57.47,57.68,57.36,57.37,472472.0,57.47,57.68,57.36,57.37,472472.0
2025-04-25 11:30:00,57.38,57.52,57.22,57.4,433023.0,57.38,57.52,57.22,57.4,433023.0
2025-04-25 12:00:00,57.39,58.08,57.35,58.03,258709.0,57.39,58.08,57.35,58.03,258709.0
2025-04-25 12:30:00,58.03,58.69,57.98,58.63,547528.0,58.03,58.69,57.98,58.63,547528.0
2025-04-25 13:00:00,58.62,59.26,58.56,59.26,622672.0,58.62,59.26,58.56,59.26,622672.0
2025-04-25 13:30:00,59.26,59.26,58.05,58.53,691637.0,59.26,59.26,58.05,58.53,691637.0
2025-04-25 14:00:00,58.52,58.67,58.26,58.5,354332.0,58.52,58.67,58.26,58.5,354332.0
2025-04-25 14:30:00,58.49,58.91,58.48,58.61,275572.0,58.49,58.91,58.48,58.61,275572.0
2025-04-25 15:00:00,58.59,58.72,58.5,58.6,355346.0,58.59,58.72,58.5,58.6,355346.0
2025-04-25 15:30:00,58.6,58.96,58.27,58.92,1511092.0,58.6,58.96,58.27,58.92,1511092.0
2025-04-28 09:30:00,58.29,58.72,57.74,58.03,1293649.0,58.29,58.72,57.74,58.03,1293649.0
2025-04-28 10:00:00,58.05,58.65,57.86,58.51,532134.0,58.05,58.65,57.86,58.51,532134.0
2025-04-28 10:30:00,58.51,58.87,57.93,57.98,484247.0,58.51,58.87,57.93,57.98,484247.0
2025-04-28 11:00:00,57.97,58.25,57.11,57.15,720685.0,57.97,58.25,57.11,57.15,720685.0
2025-04-28 11:30:00,57.15,57.8,57.14,57.53,514650.0,57.15,57.8,57.14,57.53,514650.0
2025-04-28 12:00:00,57.51,57.57,56.7,56.72,1142674.0,57.51,57.57,56.7,56.72,1142674.0
2025-04-28 12:30:00,56.71,57.35,56.71,57.04,450295.0,56.71,57.35,56.71,57.04,450295.0
2025-04-28 13:00:00,57.02,57.44,56.87,57.21,402724.0,57.02,57.44,56.87,57.21,402724.0
2025-04-28 13:30:00,57.17,57.57,57.13,57.54,424572.0,57.17,57.57,57.13,57.54,424572.0
2025-04-28 14:00:00,57.54,57.94,57.47,57.88,384751.0,57.54,57.94,57.47,57.88,384751.0
2025-04-28 14:30:00,57.87,58.19,57.8,58.1,365842.0,57.87,58.19,57.8,58.1,365842.0
2025-04-28 15:00:00,58.1,58.41,58.07,58.37,335963.0,58.1,58.41,58.07,58.37,335963.0
2025-04-28 15:30:00,58.36,58.72,58.25,58.69,1142465.0,58.36,58.72,58.25,58.69,1142465.0
2025-04-29 09:30:00,58.21,58.93,58.01,58.32,872674.0,58.21,58.93,58.01,58.32,872674.0
2025-04-29 10:00:00,58.31,58.88,58.05,58.08,566811.0,58.31,58.88,58.05,58.08,566811.0
2025-04-29 10:30:00,58.08,58.77,58.05,58.75,480048.0,58.08,58.77,58.05,58.75,480048.0
2025-04-29 11:00:00,58.73,58.89,58.44,58.56,387794.0,58.73,58.89,58.44,58.56,387794.0
2025-04-29 11:30:00,58.55,58.82,58.39,58.59,318992.0,58.55,58.82,58.39,58.59,318992.0
2025-04-29 12:00:00,58.62,58.96,58.57,58.61,3311905.0,58.62,58.96,58.57,58.61,3311905.0
2025-04-29 12:30:00,58.62,58.87,58.3,58.49,310272.0,58.62,58.87,58.3,58.49,310272.0
2025-04-29 13:00:00,58.5,58.97,58.42,58.9,262510.0,58.5,58.97,58.42,58.9,262510.0
2025-04-29 13:30:00,58.9,59.56,58.87,59.39,452778.0,58.9,59.56,58.87,59.39,452778.0
2025-04-29 14:00:00,59.41,59.75,59.38,59.67,744790.0,59.41,59.75,59.38,59.67,744790.0
2025-04-29 14:30:00,59.65,59.68,59.16,59.18,341471.0,59.65,59.68,59.16,59.18,341471.0
2025-04-29 15:00:00,59.18,59.38,58.88,58.97,501528.0,59.18,59.38,58.88,58.97,501528.0
2025-04-29 15:30:00,58.98,59.19,58.57,58.69,1106506.0,58.98,59.19,58.57,58.69,1106506.0
2025-04-30 09:30:00,56.28,57.04,55.86,56.05,1157639.0,56.28,57.04,55.86,56.05,1157639.0
2025-04-30 10:00:00,56.07,57.15,55.98,57.03,630738.0,56.07,57.15,55.98,57.03,630738.0
2025-04-30 10:30:00,57.03,57.31,56.59,56.71,475008.0,57.03,57.31,56.59,56.71,475008.0
2025-04-30 11:00:00,56.72,57.26,56.71,57.09,337831.0,56.72,57.26,56.71,57.09,337831.0
2025-04-30 11:30:00,57.08,57.24,56.93,57.11,408936.0,57.08,57.24,56.93,57.11,408936.0
2025-04-30 12:00:00,57.11,57.39,56.72,56.79,313174.0,57.11,57.39,56.72,56.79,313174.0
2025-04-30 12:30:00,56.79,57.14,56.69,57.09,398946.0,56.79,57.14,56.69,57.09,398946.0
2025-04-30 13:00:00,57.09,57.18,56.69,57.15,325898.0,57.09,57.18,56.69,57.15,325898.0
2025-04-30 13:30:00,57.14,57.64,57.09,57.47,289090.0,57.14,57.64,57.09,57.47,289090.0
2025-04-30 14:00:00,57.47,57.84,57.25,57.58,545980.0,57.47,57.84,57.25,57.58,545980.0
2025-04-30 14:30:00,57.56,57.87,57.42,57.61,297841.0,57.56,57.87,57.42,57.61,297841.0
2025-04-30 15:00:00,57.62,57.84,57.54,57.59,372939.0,57.62,57.84,57.54,57.59,372939.0
2025-04-30 15:30:00,57.59,58.44,57.57,58.35,1357011.0,57.59,58.44,57.57,58.35,1357011.0
2025-05-01 09:30:00,60.15,60.48,59.27,59.95,1563236.0,60.15,60.48,59.27,59.95,1563236.0
2025-05-01 10:00:00,60.0,61.36,59.99,61.18,1315926.0,60.0,61.36,59.99,61.18,1315926.0
2025-05-01 10:30:00,61.18,61.58,61.11,61.34,919294.0,61.18,61.58,61.11,61.34,919294.0
2025-05-01 11:00:00,61.36,61.78,61.08,61.6,1008320.0,61.36,61.78,61.08,61.6,1008320.0
2025-05-01 11:30:00,61.61,61.67,60.73,60.79,715586.0,61.61,61.67,60.73,60.79,715586.0
2025-05-01 12:00:00,60.8,60.97,60.5,60.83,515380.0,60.8,60.97,60.5,60.83,515380.0
2025-05-01 12:30:00,60.82,60.94,60.52,60.77,401232.0,60.82,60.94,60.52,60.77,401232.0
2025-05-01 13:00:00,60.76,61.36,60.74,61.02,532499.0,60.76,61.36,60.74,61.02,532499.0
2025-05-01 13:30:00,61.02,61.18,60.78,61.16,333337.0,61.02,61.18,60.78,61.16,333337.0
2025-05-01 14:00:00,61.15,61.36,61.09,61.27,376553.0,61.15,61.36,61.09,61.27,376553.0
2025-05-01 14:30:00,61.28,61.64,61.27,61.51,553518.0,61.28,61.64,61.27,61.51,553518.0
2025-05-01 15:00:00,61.51,61.67,61.4,61.5,675539.0,61.51,61.67,61.4,61.5,675539.0
2025-05-01 15:30:00,61.51,61.6,60.74,60.96,2114328.0,61.51,61.6,60.74,60.96,2114328.0
2025-05-02 09:30:00,62.05,63.38,62.04,62.16,1627073.0,62.05,63.38,62.04,62.16,1627073.0
2025-05-02 10:00:00,62.14,62.85,62.08,62.51,663957.0,62.14,62.85,62.08,62.51,663957.0
2025-05-02 10:30:00,62.49,62.69,62.21,62.32,440783.0,62.49,62.69,62.21,62.32,440783.0
2025-05-02 11:00:00,62.33,62.69,62.27,62.58,532872.0,62.33,62.69,62.27,62.58,532872.0
2025-05-02 11:30:00,62.59,62.75,62.38,62.69,448722.0,62.59,62.75,62.38,62.69,448722.0
2025-05-02 12:00:00,62.7,63.35,62.68,62.98,677422.0,62.7,63.35,62.68,62.98,677422.0
2025-05-02 12:30:00,63.0,63.43,62.97,63.28,356703.0,63.0,63.43,62.97,63.28,356703.0
2025-05-02 13:00:00,63.29,63.3,62.77,63.07,304233.0,63.29,63.3,62.77,63.07,304233.0
2025-05-02 13:30:00,63.08,63.08,62.52,62.58,307900.0,63.08,63.08,62.52,62.58,307900.0
2025-05-02 14:00:00,62.6,62.86,62.56,62.8,564076.0,62.6,62.86,62.56,62.8,564076.0
2025-05-02 14:30:00,62.8,63.07,62.76,62.81,564435.0,62.8,63.07,62.76,62.81,564435.0
2025-05-02 15:00:00,62.8,62.83,62.36,62.54,475243.0,62.8,62.83,62.36,62.54,475243.0
2025-05-02 15:30:00,62.52,62.56,61.97,62.3,1448759.0,62.52,62.56,61.97,62.3,1448759.0
2025-05-05 09:30:00,61.69,62.29,61.08,62.09,875230.0,61.69,62.29,61.08,62.09,875230.0
2025-05-05 10:00:00,62.11,62.6,61.93,62.01,467783.0,62.11,62.6,61.93,62.01,467783.0
2025-05-05 10:30:00,62.03,62.17,61.64,62.12,508059.0,62.03,62.17,61.64,62.12,508059.0
2025-05-05 11:00:00,62.1,62.28,61.98,62.09,216144.0,62.1,62.28,61.98,62.09,216144.0
2025-05-05 11:30:00,62.08,62.12,61.93,62.01,241853.0,62.08,62.12,61.93,62.01,241853.0
2025-05-05 12:00:00,62.02,62.24,61.87,62.08,169340.0,62.02,62.24,61.87,62.08,169340.0
2025-05-05 12:30:00,62.08,62.28,61.96,62.2,159803.0,62.08,62.28,61.96,62.2,159803.0
2025-05-05 13:00:00,62.2,62.31,62.12,62.29,187504.0,62.2,62.31,62.12,62.29,187504.0
2025-05-05 13:30:00,62.27,62.57,62.27,62.46,155007.0,62.27,62.57,62.27,62.46,155007.0
2025-05-05 14:00:00,62.47,62.73,62.46,62.69,233749.0,62.47,62.73,62.46,62.69,233749.0
2025-05-05 14:30:00,62.69,62.95,62.54,62.55,276234.0,62.69,62.95,62.54,62.55,276234.0
2025-05-05 15:00:00,62.55,62.57,62.17,62.18,388052.0,62.55,62.57,62.17,62.18,388052.0
2025-05-05 15:30:00,62.17,62.35,61.91,61.95,917914.0,62.17,62.35,61.91,61.95,917914.0
2025-05-06 09:30:00,60.37,61.11,59.97,60.45,796901.0,60.37,61.11,59.97,60.45,796901.0
2025-05-06 10:00:00,60.45,61.4,60.43,61.13,412064.0,60.45,61.4,60.43,61.13,412064.0
2025-05-06 10:30:00,61.11,61.34,60.92,61.26,269614.0,61.11,61.34,60.92,61.26,269614.0
2025-05-06 11:00:00,61.26,61.48,61.08,61.29,237069.0,61.26,61.48,61.08,61.29,237069.0
2025-05-06 11:30:00,61.28,61.45,61.15,61.28,198908.0,61.28,61.45,61.15,61.28,198908.0
2025-05-06 12:00:00,61.3,61.84,61.19,61.33,249038.0,61.3,61.84,61.19,61.33,249038.0
2025-05-06 12:30:00,61.33,61.47,60.93,60.94,169412.0,61.33,61.47,60.93,60.94,169412.0
2025-05-06 13:00:00,60.95,61.18,60.79,60.9,189513.0,60.95,61.18,60.79,60.9,189513.0
2025-05-06 13:30:00,60.9,61.07,60.83,60.94,169260.0,60.9,61.07,60.83,60.94,169260.0
2025-05-06 14:00:00,60.95,61.42,60.94,61.39,197519.0,60.95,61.42,60.94,61.39,197519.0
2025-05-06 14:30:00,61.38,61.62,61.34,61.62,178055.0,61.38,61.62,61.34,61.62,178055.0
2025-05-06 15:00:00,61.59,61.67,61.44,61.61,221986.0,61.59,61.67,61.44,61.61,221986.0
2025-05-06 15:30:00,61.61,61.84,61.13,61.19,1406274.0,61.61,61.84,61.13,61.19,1406274.0
2025-05-07 09:30:00,55.16,55.64,53.77,55.63,8083661.0,55.16,55.64,53.77,55.63,8083661.0
2025-05-07 10:00:00,55.62,55.77,54.98,55.34,2744753.0,55.62,55.77,54.98,55.34,2744753.0
2025-05-07 10:30:00,55.34,55.35,54.23,54.57,2151047.0,55.34,55.35,54.23,54.57,2151047.0
2025-05-07 11:00:00,54.56,54.92,54.27,54.9,1185097.0,54.56,54.92,54.27,54.9,1185097.0
2025-05-07 11:30:00,54.89,55.0,54.15,54.35,1266021.0,54.89,55.0,54.15,54.35,1266021.0
2025-05-07 12:00:00,54.34,54.68,54.14,54.44,1335251.0,54.34,54.68,54.14,54.44,1335251.0
2025-05-07 12:30:00,54.44,54.83,54.33,54.69,1066394.0,54.44,54.83,54.33,54.69,1066394.0
2025-05-07 13:00:00,54.68,55.48,54.51,55.14,1342776.0,54.68,55.48,54.51,55.14,1342776.0
2025-05-07 13:30:00,55.13,55.31,54.76,54.88,966309.0,55.13,55.31,54.76,54.88,966309.0
2025-05-07 14:00:00,54.85,55.07,54.25,54.85,1402617.0,54.85,55.07,54.25,54.85,1402617.0
2025-05-07 14:30:00,54.86,55.39,54.53,55.26,1321372.0,54.86,55.39,54.53,55.26,1321372.0
2025-05-07 15:00:00,55.26,55.64,55.03,55.07,1354453.0,55.26,55.64,55.03,55.07,1354453.0
2025-05-07 15:30:00,55.05,56.44,54.95,56.32,4241804.0,55.05,56.44,54.95,56.32,4241804.0
2025-05-08 09:30:00,58.06,58.07,56.69,57.54,1935959.0,58.06,58.07,56.69,57.54,1935959.0
2025-05-08 10:00:00,57.55,58.28,57.46,57.89,1476447.0,57.55,58.28,57.46,57.89,1476447.0
2025-05-08 10:30:00,57.89,58.04,57.05,57.15,838912.0,57.89,58.04,57.05,57.15,838912.0
2025-05-08 11:00:00,57.14,58.03,56.98,57.82,1023994.0,57.14,58.03,56.98,57.82,1023994.0
2025-05-08 11:30:00,57.84,58.57,57.71,58.34,875505.0,57.84,58.57,57.71,58.34,875505.0
2025-05-08 12:00:00,58.34,58.89,58.32,58.48,622968.0,58.34,58.89,58.32,58.48,622968.0
2025-05-08 12:30:00,58.48,59.03,58.46,58.82,613238.0,58.48,59.03,58.46,58.82,613238.0
2025-05-08 13:00:00,58.82,58.89,58.49,58.58,377181.0,58.82,58.89,58.49,58.58,377181.0
2025-05-08 13:30:00,58.57,58.76,58.33,58.36,382355.0,58.57,58.76,58.33,58.36,382355.0
2025-05-08 14:00:00,58.35,58.55,58.21,58.37,314665.0,58.35,58.55,58.21,58.37,314665.0
2025-05-08 14:30:00,58.37,58.68,58.36,58.48,448891.0,58.37,58.68,58.36,58.48,448891.0
2025-05-08 15:00:00,58.48,58.6,58.22,58.48,773595.0,58.48,58.6,58.22,58.48,773595.0
2025-05-08 15:30:00,58.49,58.6,57.44,57.64,2450111.0,58.49,58.6,57.44,57.64,2450111.0
2025-05-09 09:30:00,59.99,60.87,59.57,60.46,2396374.0,59.99,60.87,59.57,60.46,2396374.0
2025-05-09 10:00:00,60.47,60.58,59.4,59.48,1233278.0,60.47,60.58,59.4,59.48,1233278.0
2025-05-09 10:30:00,59.48,60.21,59.14,60.09,1408956.0,59.48,60.21,59.14,60.09,1408956.0
2025-05-09 11:00:00,60.1,60.46,59.64,59.65,690912.0,60.1,60.46,59.64,59.65,690912.0
2025-05-09 11:30:00,59.66,59.92,59.56,59.88,365489.0,59.66,59.92,59.56,59.88,365489.0
2025-05-09 12:00:00,59.88,59.95,59.37,59.47,452307.0,59.88,59.95,59.37,59.47,452307.0
2025-05-09 12:30:00,59.47,59.7,59.35,59.49,359337.0,59.47,59.7,59.35,59.49,359337.0
2025-05-09 13:00:00,59.49,59.69,59.29,59.56,370548.0,59.49,59.69,59.29,59.56,370548.0
2025-05-09 13:30:00,59.56,59.85,59.48,59.77,276023.0,59.56,59.85,59.48,59.77,276023.0
2025-05-09 14:00:00,59.76,59.78,59.45,59.48,253254.0,59.76,59.78,59.45,59.48,253254.0
2025-05-09 14:30:00,59.48,59.68,59.46,59.61,188201.0,59.48,59.68,59.46,59.61,188201.0
2025-05-09 15:00:00,59.62,59.8,59.5,59.59,305211.0,59.62,59.8,59.5,59.59,305211.0
2025-05-09 15:30:00,59.59,59.73,59.45,59.63,1081930.0,59.59,59.73,59.45,59.63,1081930.0
2025-05-12 09:30:00,64.7,64.85,63.18,63.46,2714573.0,64.7,64.85,63.18,63.46,2714573.0
2025-05-12 10:00:00,63.49,64.25,63.34,63.91,1478172.0,63.49,64.25,63.34,63.91,1478172.0
2025-05-12 10:30:00,63.92,64.04,63.43,63.85,1151988.0,63.92,64.04,63.43,63.85,1151988.0
2025-05-12 11:00:00,63.85,64.29,63.51,64.17,919151.0,63.85,64.29,63.51,64.17,919151.0
2025-05-12 11:30:00,64.19,64.52,64.15,64.41,732792.0,64.19,64.52,64.15,64.41,732792.0
2025-05-12 12:00:00,64.41,64.62,64.23,64.45,800973.0,64.41,64.62,64.23,64.45,800973.0
2025-05-12 12:30:00,64.45,64.89,64.44,64.85,476077.0,64.45,64.89,64.44,64.85,476077.0
2025-05-12 13:00:00,64.85,65.12,64.73,64.83,624180.0,64.85,65.12,64.73,64.83,624180.0
2025-05-12 13:30:00,64.84,64.88,64.47,64.47,401939.0,64.84,64.88,64.47,64.47,401939.0
2025-05-12 14:00:00,64.48,64.72,64.33,64.58,427850.0,64.48,64.72,64.33,64.58,427850.0
2025-05-12 14:30:00,64.58,64.61,64.21,64.27,480368.0,64.58,64.61,64.21,64.27,480368.0
2025-05-12 15:00:00,64.28,64.61,63.94,64.02,735879.0,64.28,64.61,63.94,64.02,735879.0
2025-05-12 15:30:00,64.02,64.55,63.87,64.49,1853299.0,64.02,64.55,63.87,64.49,1853299.0
2025-05-13 09:30:00,65.06,66.09,64.4,66.05,2100653.0,65.06,66.09,64.4,66.05,2100653.0
2025-05-13 10:00:00,66.07,66.69,65.85,66.55,1458428.0,66.07,66.69,65.85,66.55,1458428.0
2025-05-13 10:30:00,66.55,66.7,65.93,66.5,1581020.0,66.55,66.7,65.93,66.5,1581020.0
2025-05-13 11:00:00,66.51,66.58,66.1,66.43,886181.0,66.51,66.58,66.1,66.43,886181.0
2025-05-13 11:30:00,66.43,67.04,66.31,66.87,881075.0,66.43,67.04,66.31,66.87,881075.0
2025-05-13 12:00:00,66.85,66.85,66.26,66.54,493229.0,66.85,66.85,66.26,66.54,493229.0
2025-05-13 12:30:00,66.53,66.68,66.28,66.32,438381.0,66.53,66.68,66.28,66.32,438381.0
2025-05-13 13:00:00,66.34,66.37,66.01,66.07,537471.0,66.34,66.37,66.01,66.07,537471.0
2025-05-13 13:30:00,66.07,66.25,65.53,65.54,513564.0,66.07,66.25,65.53,65.54,513564.0
2025-05-13 14:00:00,65.55,66.09,65.47,65.99,790163.0,65.55,66.09,65.47,65.99,790163.0
2025-05-13 14:30:00,66.0,66.01,65.7,65.87,446328.0,66.0,66.01,65.7,65.87,446328.0
2025-05-13 15:00:00,65.88,65.94,65.58,65.6,625812.0,65.88,65.94,65.58,65.6,625812.0
2025-05-13 15:30:00,65.59,65.69,65.2,65.45,1973427.0,65.59,65.69,65.2,65.45,1973427.0
2025-05-14 09:30:00,66.61,66.92,64.95,65.27,2105184.0,66.61,66.92,64.95,65.27,2105184.0
2025-05-14 10:00:00,65.27,65.98,65.08,65.69,768453.0,65.27,65.98,65.08,65.69,768453.0
2025-05-14 10:30:00,65.67,65.99,65.54,65.82,379082.0,65.67,65.99,65.54,65.82,379082.0
2025-05-14 11:00:00,65.84,65.87,65.47,65.67,438861.0,65.84,65.87,65.47,65.67,438861.0
2025-05-14 11:30:00,65.66,65.88,65.6,65.73,276485.0,65.66,65.88,65.6,65.73,276485.0
2025-05-14 12:00:00,65.72,66.11,65.7,65.78,499342.0,65.72,66.11,65.7,65.78,499342.0
2025-05-14 12:30:00,65.77,66.1,65.73,65.95,324863.0,65.77,66.1,65.73,65.95,324863.0
2025-05-14 13:00:00,65.95,65.96,65.4,65.56,248870.0,65.95,65.96,65.4,65.56,248870.0
2025-05-14 13:30:00,65.58,65.71,65.44,65.64,222091.0,65.58,65.71,65.44,65.64,222091.0
2025-05-14 14:00:00,65.65,65.66,65.2,65.27,259031.0,65.65,65.66,65.2,65.27,259031.0
2025-05-14 14:30:00,65.27,65.52,65.26,65.36,291741.0,65.27,65.52,65.26,65.36,291741.0
2025-05-14 15:00:00,65.36,65.48,65.26,65.46,340962.0,65.36,65.48,65.26,65.46,340962.0
2025-05-14 15:30:00,65.45,65.92,65.36,65.9,1066464.0,65.45,65.92,65.36,65.9,1066464.0
2025-05-15 09:30:00,64.97,65.25,64.04,64.29,1217731.0,64.97,65.25,64.04,64.29,1217731.0
2025-05-15 10:00:00,64.31,64.59,64.1,64.21,511541.0,64.31,64.59,64.1,64.21,511541.0
2025-05-15 10:30:00,64.23,64.47,63.94,64.46,533794.0,64.23,64.47,63.94,64.46,533794.0
2025-05-15 11:00:00,64.45,64.88,64.39,64.85,310585.0,64.45,64.88,64.39,64.85,310585.0
2025-05-15 11:30:00,64.84,65.27,64.76,65.06,431591.0,64.84,65.27,64.76,65.06,431591.0
2025-05-15 12:00:00,65.05,65.26,64.97,65.24,341253.0,65.05,65.26,64.97,65.24,341253.0
2025-05-15 12:30:00,65.23,65.76,65.23,65.62,410333.0,65.23,65.76,65.23,65.62,410333.0
2025-05-15 13:00:00,65.64,65.96,65.55,65.8,257792.0,65.64,65.96,65.55,65.8,257792.0
2025-05-15 13:30:00,65.8,65.8,65.38,65.41,175888.0,65.8,65.8,65.38,65.41,175888.0
2025-05-15 14:00:00,65.4,65.45,65.01,65.2,242167.0,65.4,65.45,65.01,65.2,242167.0
2025-05-15 14:30:00,65.19,65.39,65.1,65.12,232339.0,65.19,65.39,65.1,65.12,232339.0
2025-05-15 15:00:00,65.12,65.21,64.64,64.7,383145.0,65.12,65.21,64.64,64.7,383145.0
2025-05-15 15:30:00,64.71,65.2,64.7,65.2,954247.0,64.71,65.2,64.7,65.2,954247.0
2025-05-16 09:30:00,65.1,65.14,64.09,64.49,1508290.0,65.1,65.14,64.09,64.49,1508290.0
2025-05-16 10:00:00,64.47,64.47,63.84,64.23,1033668.0,64.47,64.47,63.84,64.23,1033668.0
2025-05-16 10:30:00,64.24,64.24,63.61,64.1,650806.0,64.24,64.24,63.61,64.1,650806.0
2025-05-16 11:00:00,64.1,64.46,63.75,64.36,2759073.0,64.1,64.46,63.75,64.36,2759073.0
2025-05-16 11:30:00,64.37,64.57,64.25,64.3,314538.0,64.37,64.57,64.25,64.3,314538.0
2025-05-16 12:00:00,64.28,64.54,64.1,64.34,1033457.0,64.28,64.54,64.1,64.34,1033457.0
2025-05-16 12:30:00,64.34,64.41,64.14,64.19,434634.0,64.34,64.41,64.14,64.19,434634.0
2025-05-16 13:00:00,64.19,64.54,64.13,64.51,429174.0,64.19,64.54,64.13,64.51,429174.0
2025-05-16 13:30:00,64.52,64.59,64.32,64.36,414947.0,64.52,64.59,64.32,64.36,414947.0
2025-05-16 14:00:00,64.35,64.45,64.22,64.34,397763.0,64.35,64.45,64.22,64.34,397763.0
2025-05-16 14:30:00,64.34,64.44,64.26,64.33,448240.0,64.34,64.44,64.26,64.33,448240.0
2025-05-16 15:00:00,64.33,64.52,64.21,64.22,612921.0,64.33,64.52,64.21,64.22,612921.0
2025-05-16 15:30:00,64.22,64.29,63.5,63.78,2834591.0,64.22,64.29,63.5,63.78,2834591.0
2025-05-19 09:30:00,61.1,62.47,60.64,62.45,2618916.0,61.1,62.47,60.64,62.45,2618916.0
2025-05-19 10:00:00,62.43,62.97,62.26,62.45,1112710.0,62.43,62.97,62.26,62.45,1112710.0
2025-05-19 10:30:00,62.44,62.74,62.25,62.33,652903.0,62.44,62.74,62.25,62.33,652903.0
2025-05-19 11:00:00,62.33,62.44,62.13,62.16,490003.0,62.33,62.44,62.13,62.16,490003.0
2025-05-19 11:30:00,62.16,62.49,62.11,62.25,542192.0,62.16,62.49,62.11,62.25,542192.0
2025-05-19 12:00:00,62.25,62.4,62.19,62.31,447369.0,62.25,62.4,62.19,62.31,447369.0
2025-05-19 12:30:00,62.32,62.66,62.07,62.63,564249.0,62.32,62.66,62.07,62.63,564249.0
2025-05-19 13:00:00,62.64,62.94,62.6,62.8,453139.0,62.64,62.94,62.6,62.8,453139.0
2025-05-19 13:30:00,62.8,62.87,62.6,62.65,400021.0,62.8,62.87,62.6,62.65,400021.0
2025-05-19 14:00:00,62.65,62.72,62.43,62.45,383086.0,62.65,62.72,62.43,62.45,383086.0
2025-05-19 14:30:00,62.45,62.65,62.37,62.57,584721.0,62.45,62.65,62.37,62.57,584721.0
2025-05-19 15:00:00,62.57,62.78,62.49,62.6,526544.0,62.57,62.78,62.49,62.6,526544.0
2025-05-19 15:30:00,62.6,62.71,62.24,62.57,2155592.0,62.6,62.71,62.24,62.57,2155592.0
2025-05-20 09:30:00,60.91,61.31,59.8,60.51,3301085.0,60.91,61.31,59.8,60.51,3301085.0
2025-05-20 10:00:00,60.52,60.71,60.2,60.24,1608689.0,60.52,60.71,60.2,60.24,1608689.0
2025-05-20 10:30:00,60.25,60.85,60.09,60.51,1199960.0,60.25,60.85,60.09,60.51,1199960.0
2025-05-20 11:00:00,60.5,60.8,60.44,60.71,892005.0,60.5,60.8,60.44,60.71,892005.0
2025-05-20 11:30:00,60.72,60.81,60.56,60.6,616047.0,60.72,60.81,60.56,60.6,616047.0
2025-05-20 12:00:00,60.6,60.8,60.52,60.63,646534.0,60.6,60.8,60.52,60.63,646534.0
2025-05-20 12:30:00,60.63,60.68,60.47,60.55,562621.0,60.63,60.68,60.47,60.55,562621.0
2025-05-20 13:00:00,60.55,60.74,60.43,60.58,573498.0,60.55,60.74,60.43,60.58,573498.0
2025-05-20 13:30:00,60.58,60.73,60.35,60.42,906824.0,60.58,60.73,60.35,60.42,906824.0
2025-05-20 14:00:00,60.41,60.53,60.18,60.23,777610.0,60.41,60.53,60.18,60.23,777610.0
2025-05-20 14:30:00,60.22,60.52,60.18,60.47,885281.0,60.22,60.52,60.18,60.47,885281.0
2025-05-20 15:00:00,60.46,60.7,60.22,60.63,738176.0,60.46,60.7,60.22,60.63,738176.0
2025-05-20 15:30:00,60.64,61.42,60.64,61.41,1903433.0,60.64,61.42,60.64,61.41,1903433.0
2025-05-21 09:30:00,60.91,61.85,60.87,61.37,1062818.0,60.91,61.85,60.87,61.37,1062818.0
2025-05-21 10:00:00,61.4,61.75,61.15,61.19,552098.0,61.4,61.75,61.15,61.19,552098.0
2025-05-21 10:30:00,61.2,61.53,61.02,61.49,411800.0,61.2,61.53,61.02,61.49,411800.0
2025-05-21 11:00:00,61.5,62.06,61.44,61.99,654800.0,61.5,62.06,61.44,61.99,654800.0
2025-05-21 11:30:00,61.99,62.23,61.92,62.15,403232.0,61.99,62.23,61.92,62.15,403232.0
2025-05-21 12:00:00,62.14,62.35,62.13,62.32,379121.0,62.14,62.35,62.13,62.32,379121.0
2025-05-21 12:30:00,62.31,62.45,62.05,62.07,395882.0,62.31,62.45,62.05,62.07,395882.0
2025-05-21 13:00:00,62.07,62.15,60.61,60.7,601550.0,62.07,62.15,60.61,60.7,601550.0
2025-05-21 13:30:00,60.69,61.24,60.49,60.88,568657.0,60.69,61.24,60.49,60.88,568657.0
2025-05-21 14:00:00,60.91,60.96,60.39,60.68,422371.0,60.91,60.96,60.39,60.68,422371.0
2025-05-21 14:30:00,60.67,60.92,60.36,60.44,407941.0,60.67,60.92,60.36,60.44,407941.0
2025-05-21 15:00:00,60.45,60.55,59.68,59.79,722305.0,60.45,60.55,59.68,59.79,722305.0
2025-05-21 15:30:00,59.8,60.46,59.78,60.05,1288183.0,59.8,60.46,59.78,60.05,1288183.0
2025-05-22 09:30:00,59.47,61.78,59.32,61.75,2104249.0,59.47,61.78,59.32,61.75,2104249.0
2025-05-22 10:00:00,61.76,62.02,61.07,61.24,1099161.0,61.76,62.02,61.07,61.24,1099161.0
2025-05-22 10:30:00,61.23,61.48,61.09,61.35,414726.0,61.23,61.48,61.09,61.35,414726.0
2025-05-22 11:00:00,61.37,61.87,61.33,61.55,501659.0,61.37,61.87,61.33,61.55,501659.0
2025-05-22 11:30:00,61.55,62.1,61.49,62.09,510024.0,61.55,62.1,61.49,62.09,510024.0
2025-05-22 12:00:00,62.1,62.46,62.02,62.06,598731.0,62.1,62.46,62.02,62.06,598731.0
2025-05-22 12:30:00,62.05,62.16,61.85,62.02,394883.0,62.05,62.16,61.85,62.02,394883.0
2025-05-22 13:00:00,62.06,62.76,61.99,62.55,916122.0,62.06,62.76,61.99,62.55,916122.0
2025-05-22 13:30:00,62.55,62.86,62.47,62.69,560404.0,62.55,62.86,62.47,62.69,560404.0
2025-05-22 14:00:00,62.68,62.74,62.47,62.48,275802.0,62.68,62.74,62.47,62.48,275802.0
2025-05-22 14:30:00,62.48,62.62,62.33,62.48,334755.0,62.48,62.62,62.33,62.48,334755.0
2025-05-22 15:00:00,62.49,62.63,62.18,62.27,634050.0,62.49,62.63,62.18,62.27,634050.0
2025-05-22 15:30:00,62.27,62.27,61.74,61.85,1891307.0,62.27,62.27,61.74,61.85,1891307.0
2025-05-23 09:30:00,60.06,61.3,60.04,60.28,1688304.0,60.06,61.3,60.04,60.28,1688304.0
2025-05-23 10:00:00,60.3,60.93,60.22,60.6,1006085.0,60.3,60.93,60.22,60.6,1006085.0
2025-05-23 10:30:00,60.62,60.82,60.17,60.19,631834.0,60.62,60.82,60.17,60.19,631834.0
2025-05-23 11:00:00,60.2,60.39,59.99,60.31,861170.0,60.2,60.39,59.99,60.31,861170.0
2025-05-23 11:30:00,60.3,60.52,60.16,60.17,448159.0,60.3,60.52,60.16,60.17,448159.0
2025-05-23 12:00:00,60.18,60.43,60.13,60.17,638051.0,60.18,60.43,60.13,60.17,638051.0
2025-05-23 12:30:00,60.17,60.53,60.02,60.38,543914.0,60.17,60.53,60.02,60.38,543914.0
2025-05-23 13:00:00,60.37,60.84,60.32,60.81,457399.0,60.37,60.84,60.32,60.81,457399.0
2025-05-23 13:30:00,60.8,60.95,60.64,60.8,587864.0,60.8,60.95,60.64,60.8,587864.0
2025-05-23 14:00:00,60.8,60.88,60.31,60.67,1136353.0,60.8,60.88,60.31,60.67,1136353.0
2025-05-23 14:30:00,60.66,61.0,60.64,60.8,512198.0,60.66,61.0,60.64,60.8,512198.0
2025-05-23 15:00:00,60.8,61.0,60.53,60.6,719974.0,60.8,61.0,60.53,60.6,719974.0
2025-05-23 15:30:00,60.59,61.21,60.55,60.68,1928519.0,60.59,61.21,60.55,60.68,1928519.0
2025-05-27 09:30:00,62.94,63.32,62.46,63.15,1861335.0,62.94,63.32,62.46,63.15,1861335.0
2025-05-27 10:00:00,63.15,64.23,63.14,63.95,1688915.0,63.15,64.23,63.14,63.95,1688915.0
2025-05-27 10:30:00,63.94,64.25,63.84,64.04,1274497.0,63.94,64.25,63.84,64.04,1274497.0
2025-05-27 11:00:00,64.04,64.87,64.02,64.79,1082618.0,64.04,64.87,64.02,64.79,1082618.0
2025-05-27 11:30:00,64.79,65.03,64.71,64.8,769407.0,64.79,65.03,64.71,64.8,769407.0
2025-05-27 12:00:00,64.8,65.2,64.76,65.17,845738.0,64.8,65.2,64.76,65.17,845738.0
2025-05-27 12:30:00,65.17,65.43,65.09,65.13,890900.0,65.17,65.43,65.09,65.13,890900.0
2025-05-27 13:00:00,65.13,65.52,65.12,65.21,1158153.0,65.13,65.52,65.12,65.21,1158153.0
2025-05-27 13:30:00,65.21,65.37,64.98,65.27,684122.0,65.21,65.37,64.98,65.27,684122.0
2025-05-27 14:00:00,65.27,65.33,64.92,64.98,561370.0,65.27,65.33,64.92,64.98,561370.0
2025-05-27 14:30:00,64.98,65.06,64.8,64.82,687569.0,64.98,65.06,64.8,64.82,687569.0
2025-05-27 15:00:00,64.82,64.88,64.48,64.55,1038616.0,64.82,64.88,64.48,64.55,1038616.0
2025-05-27 15:30:00,64.55,64.55,63.62,63.82,4227220.0,64.55,64.55,63.62,63.82,4227220.0
2025-05-28 09:30:00,64.8,65.47,64.5,65.29,3272996.0,64.8,65.47,64.5,65.29,3272996.0
2025-05-28 10:00:00,65.29,65.9,65.25,65.37,2104504.0,65.29,65.9,65.25,65.37,2104504.0
2025-05-28 10:30:00,65.36,65.39,64.81,64.83,1172667.0,65.36,65.39,64.81,64.83,1172667.0
2025-05-28 11:00:00,64.82,65.3,64.81,65.03,962445.0,64.82,65.3,64.81,65.03,962445.0
2025-05-28 11:30:00,65.02,65.2,64.95,64.97,640525.0,65.02,65.2,64.95,64.97,640525.0
2025-05-28 12:00:00,64.97,65.24,64.97,65.23,794766.0,64.97,65.24,64.97,65.23,794766.0
2025-05-28 12:30:00,65.2,65.4,65.03,65.14,607808.0,65.2,65.4,65.03,65.14,607808.0
2025-05-28 13:00:00,65.14,65.28,64.88,64.91,743208.0,65.14,65.28,64.88,64.91,743208.0
2025-05-28 13:30:00,64.91,65.32,64.9,65.18,427222.0,64.91,65.32,64.9,65.18,427222.0
2025-05-28 14:00:00,65.18,65.59,65.17,65.27,739658.0,65.18,65.59,65.17,65.27,739658.0
2025-05-28 14:30:00,65.26,65.29,64.78,65.08,599082.0,65.26,65.29,64.78,65.08,599082.0
2025-05-28 15:00:00,65.06,65.47,65.04,65.18,902156.0,65.06,65.47,65.04,65.18,902156.0
2025-05-28 15:30:00,65.18,65.29,64.58,64.61,3143903.0,65.18,65.29,64.58,64.61,3143903.0
2025-05-29 09:30:00,67.36,67.59,64.44,65.15,4408545.0,67.36,67.59,64.44,65.15,4408545.0
2025-05-29 10:00:00,65.15,65.28,63.55,63.79,2340016.0,65.15,65.28,63.55,63.79,2340016.0
2025-05-29 10:30:00,63.78,64.52,63.34,64.48,1813798.0,63.78,64.52,63.34,64.48,1813798.0
2025-05-29 11:00:00,64.5,64.53,64.09,64.26,1184011.0,64.5,64.53,64.09,64.26,1184011.0
2025-05-29 11:30:00,64.25,64.53,63.87,63.95,897598.0,64.25,64.53,63.87,63.95,897598.0
2025-05-29 12:00:00,63.95,64.32,63.7,64.01,1146577.0,63.95,64.32,63.7,64.01,1146577.0
2025-05-29 12:30:00,64.0,64.33,63.95,64.12,923966.0,64.0,64.33,63.95,64.12,923966.0
2025-05-29 13:00:00,64.12,64.32,63.76,63.84,1142918.0,64.12,64.32,63.76,63.84,1142918.0
2025-05-29 13:30:00,63.84,64.15,63.33,63.63,1310515.0,63.84,64.15,63.33,63.63,1310515.0
2025-05-29 14:00:00,63.63,63.92,63.45,63.72,1051853.0,63.63,63.92,63.45,63.72,1051853.0
2025-05-29 14:30:00,63.72,64.11,63.58,63.63,1520045.0,63.72,64.11,63.58,63.63,1520045.0
2025-05-29 15:00:00,63.63,64.11,63.46,64.03,1797277.0,63.63,64.11,63.46,64.03,1797277.0
2025-05-29 15:30:00,64.03,64.14,63.46,63.78,4544820.0,64.03,64.14,63.46,63.78,4544820.0
2025-05-30 09:30:00,60.8,60.88,58.61,58.92,7908800.0,60.8,60.88,58.61,58.92,7908800.0
2025-05-30 10:00:00,58.91,60.76,58.84,60.61,3765623.0,58.91,60.76,58.84,60.61,3765623.0
2025-05-30 10:30:00,60.62,60.99,60.33,60.55,1854670.0,60.62,60.99,60.33,60.55,1854670.0
2025-05-30 11:00:00,60.56,60.72,60.18,60.57,1303433.0,60.56,60.72,60.18,60.57,1303433.0
2025-05-30 11:30:00,60.57,60.7,60.11,60.12,865505.0,60.57,60.7,60.11,60.12,865505.0
2025-05-30 12:00:00,60.13,60.16,59.22,59.3,1276355.0,60.13,60.16,59.22,59.3,1276355.0
2025-05-30 12:30:00,59.3,59.35,58.69,58.97,1799338.0,59.3,59.35,58.69,58.97,1799338.0
2025-05-30 13:00:00,58.97,59.59,58.92,59.35,1183627.0,58.97,59.59,58.92,59.35,1183627.0
2025-05-30 13:30:00,59.33,59.69,59.15,59.15,933182.0,59.33,59.69,59.15,59.15,933182.0
2025-05-30 14:00:00,59.17,59.55,59.08,59.41,1494773.0,59.17,59.55,59.08,59.41,1494773.0
2025-05-30 14:30:00,59.41,59.69,59.26,59.69,1017173.0,59.41,59.69,59.26,59.69,1017173.0
2025-05-30 15:00:00,59.68,60.03,59.62,60.01,1457693.0,59.68,60.03,59.62,60.01,1457693.0
2025-05-30 15:30:00,60.01,60.49,59.61,60.11,4900392.0,60.01,60.49,59.61,60.11,4900392.0
2025-06-02 09:30:00,59.78,60.63,59.53,60.09,2341888.0,59.78,60.63,59.53,60.09,2341888.0
2025-06-02 10:00:00,60.06,61.09,59.84,61.07,1076737.0,60.06,61.09,59.84,61.07,1076737.0
2025-06-02 10:30:00,61.05,61.53,60.94,60.98,1155708.0,61.05,61.53,60.94,60.98,1155708.0
2025-06-02 11:00:00,61.0,61.19,60.61,60.78,766532.0,61.0,61.19,60.61,60.78,766532.0
2025-06-02 11:30:00,60.79,61.17,60.66,61.01,539772.0,60.79,61.17,60.66,61.01,539772.0
2025-06-02 12:00:00,61.02,61.21,60.9,61.1,574818.0,61.02,61.21,60.9,61.1,574818.0
2025-06-02 12:30:00,61.09,61.31,61.01,61.29,559966.0,61.09,61.31,61.01,61.29,559966.0
2025-06-02 13:00:00,61.3,61.79,61.26,61.68,685130.0,61.3,61.79,61.26,61.68,685130.0
2025-06-02 13:30:00,61.67,61.76,61.56,61.67,497393.0,61.67,61.76,61.56,61.67,497393.0
2025-06-02 14:00:00,61.67,62.21,61.57,62.13,676500.0,61.67,62.21,61.57,62.13,676500.0
2025-06-02 14:30:00,62.13,62.27,62.05,62.18,555193.0,62.13,62.27,62.05,62.18,555193.0
2025-06-02 15:00:00,62.18,62.3,61.71,61.73,735768.0,62.18,62.3,61.71,61.73,735768.0
2025-06-02 15:30:00,61.73,61.8,61.32,61.46,1762479.0,61.73,61.8,61.32,61.46,1762479.0
2025-06-03 09:30:00,62.03,62.3,61.15,62.11,2341051.0,62.03,62.3,61.15,62.11,2341051.0
2025-06-03 10:00:00,62.13,62.35,61.73,62.31,810913.0,62.13,62.35,61.73,62.31,810913.0
2025-06-03 10:30:00,62.3,63.46,62.12,63.41,1362709.0,62.3,63.46,62.12,63.41,1362709.0
2025-06-03 11:00:00,63.43,63.51,62.85,62.88,890950.0,63.43,63.51,62.85,62.88,890950.0
2025-06-03 11:30:00,62.88,62.91,62.62,62.83,746828.0,62.88,62.91,62.62,62.83,746828.0
2025-06-03 12:00:00,62.82,63.39,62.82,63.2,728176.0,62.82,63.39,62.82,63.2,728176.0
2025-06-03 12:30:00,63.19,63.4,63.15,63.28,493670.0,63.19,63.4,63.15,63.28,493670.0
2025-06-03 13:00:00,63.28,63.35,63.08,63.18,383368.0,63.28,63.35,63.08,63.18,383368.0
2025-06-03 13:30:00,63.18,63.21,62.7,62.72,631693.0,63.18,63.21,62.7,62.72,631693.0
2025-06-03 14:00:00,62.73,62.79,62.22,62.71,745384.0,62.73,62.79,62.22,62.71,745384.0
2025-06-03 14:30:00,62.7,62.77,62.53,62.54,363522.0,62.7,62.77,62.53,62.54,363522.0
2025-06-03 15:00:00,62.54,62.66,62.25,62.36,769993.0,62.54,62.66,62.25,62.36,769993.0
2025-06-03 15:30:00,62.35,62.45,62.08,62.38,2200746.0,62.35,62.45,62.08,62.38,2200746.0
2025-06-04 09:30:00,63.07,63.65,62.3,62.32,1361777.0,63.07,63.65,62.3,62.32,1361777.0
2025-06-04 10:00:00,62.34,63.05,61.86,63.04,967122.0,62.34,63.05,61.86,63.04,967122.0
2025-06-04 10:30:00,63.05,63.97,63.03,63.96,1044570.0,63.05,63.97,63.03,63.96,1044570.0
2025-06-04 11:00:00,63.97,64.85,63.89,64.34,1992942.0,63.97,64.85,63.89,64.34,1992942.0
2025-06-04 11:30:00,64.33,65.17,64.26,64.89,1881800.0,64.33,65.17,64.26,64.89,1881800.0
2025-06-04 12:00:00,64.89,65.3,64.6,65.03,1554511.0,64.89,65.3,64.6,65.03,1554511.0
2025-06-04 12:30:00,65.03,65.9,64.84,65.84,1264614.0,65.03,65.9,64.84,65.84,1264614.0
2025-06-04 13:00:00,65.85,66.5,65.81,66.47,1533170.0,65.85,66.5,65.81,66.47,1533170.0
2025-06-04 13:30:00,66.47,66.68,65.95,66.38,1449383.0,66.47,66.68,65.95,66.38,1449383.0
2025-06-04 14:00:00,66.38,66.68,66.16,66.68,1020744.0,66.38,66.68,66.16,66.68,1020744.0
2025-06-04 14:30:00,66.66,66.82,66.47,66.71,943932.0,66.66,66.82,66.47,66.71,943932.0
2025-06-04 15:00:00,66.7,67.03,66.54,66.57,1344363.0,66.7,67.03,66.54,66.57,1344363.0
2025-06-04 15:30:00,66.56,66.57,66.05,66.29,2722038.0,66.56,66.57,66.05,66.29,2722038.0
2025-06-05 09:30:00,67.11,67.59,65.5,65.69,3060508.0,67.11,67.59,65.5,65.69,3060508.0
2025-06-05 10:00:00,65.67,66.43,65.23,66.3,1452459.0,65.67,66.43,65.23,66.3,1452459.0
2025-06-05 10:30:00,66.29,66.85,65.83,66.82,1392195.0,66.29,66.85,65.83,66.82,1392195.0
2025-06-05 11:00:00,66.82,67.21,66.64,67.14,1108127.0,66.82,67.21,66.64,67.14,1108127.0
2025-06-05 11:30:00,67.12,67.48,67.11,67.44,923509.0,67.12,67.48,67.11,67.44,923509.0
2025-06-05 12:00:00,67.44,67.54,66.72,67.12,1174408.0,67.44,67.54,66.72,67.12,1174408.0
2025-06-05 12:30:00,67.12,67.28,66.08,66.41,922459.0,67.12,67.28,66.08,66.41,922459.0
2025-06-05 13:00:00,66.41,66.92,66.02,66.82,731734.0,66.41,66.92,66.02,66.82,731734.0
2025-06-05 13:30:00,66.81,66.9,66.21,66.26,407135.0,66.81,66.9,66.21,66.26,407135.0
2025-06-05 14:00:00,66.25,66.38,65.49,65.83,778751.0,66.25,66.38,65.49,65.83,778751.0
2025-06-05 14:30:00,65.81,66.09,65.73,65.8,493708.0,65.81,66.09,65.73,65.8,493708.0
2025-06-05 15:00:00,65.78,65.99,64.81,65.27,1035226.0,65.78,65.99,64.81,65.27,1035226.0
2025-06-05 15:30:00,65.28,65.76,65.01,65.13,2011754.0,65.28,65.76,65.01,65.13,2011754.0
2025-06-06 09:30:00,66.94,68.09,66.31,67.81,2835619.0,66.94,68.09,66.31,67.81,2835619.0
2025-06-06 10:00:00,67.81,68.7,67.65,68.39,1733772.0,67.81,68.7,67.65,68.39,1733772.0
2025-06-06 10:30:00,68.38,69.74,68.26,69.37,2159599.0,68.38,69.74,68.26,69.37,2159599.0
2025-06-06 11:00:00,69.34,69.54,68.59,69.17,1552957.0,69.34,69.54,68.59,69.17,1552957.0
2025-06-06 11:30:00,69.15,69.49,68.93,69.42,779037.0,69.15,69.49,68.93,69.42,779037.0
2025-06-06 12:00:00,69.4,69.78,69.32,69.41,906347.0,69.4,69.78,69.32,69.41,906347.0
2025-06-06 12:30:00,69.41,69.62,68.85,69.16,737864.0,69.41,69.62,68.85,69.16,737864.0
2025-06-06 13:00:00,69.15,69.27,68.73,69.05,756945.0,69.15,69.27,68.73,69.05,756945.0
2025-06-06 13:30:00,69.04,69.19,68.92,69.09,445214.0,69.04,69.19,68.92,69.09,445214.0
2025-06-06 14:00:00,69.1,69.17,68.76,68.77,532308.0,69.1,69.17,68.76,68.77,532308.0
2025-06-06 14:30:00,68.78,68.96,68.57,68.7,693982.0,68.78,68.96,68.57,68.7,693982.0
2025-06-06 15:00:00,68.7,68.8,68.48,68.7,643050.0,68.7,68.8,68.48,68.7,643050.0
2025-06-06 15:30:00,68.69,68.69,68.17,68.32,2050418.0,68.69,68.69,68.17,68.32,2050418.0
2025-06-09 09:30:00,69.41,70.54,69.07,70.27,2708663.0,69.41,70.54,69.07,70.27,2708663.0
2025-06-09 10:00:00,70.3,71.22,70.24,71.04,1136984.0,70.3,71.22,70.24,71.04,1136984.0
2025-06-09 10:30:00,71.03,71.24,70.04,70.14,1250653.0,71.03,71.24,70.04,70.14,1250653.0
2025-06-09 11:00:00,70.14,70.51,69.47,69.65,1354427.0,70.14,70.51,69.47,69.65,1354427.0
2025-06-09 11:30:00,69.66,69.8,69.14,69.46,981794.0,69.66,69.8,69.14,69.46,981794.0
2025-06-09 12:00:00,69.46,69.76,69.11,69.32,714151.0,69.46,69.76,69.11,69.32,714151.0
2025-06-09 12:30:00,69.32,69.7,69.27,69.5,509814.0,69.32,69.7,69.27,69.5,509814.0
2025-06-09 13:00:00,69.5,69.62,69.24,69.35,381949.0,69.5,69.62,69.24,69.35,381949.0
2025-06-09 13:30:00,69.35,69.61,69.32,69.48,323707.0,69.35,69.61,69.32,69.48,323707.0
2025-06-09 14:00:00,69.48,69.71,69.32,69.67,451143.0,69.48,69.71,69.32,69.67,451143.0
2025-06-09 14:30:00,69.67,69.68,69.38,69.41,509033.0,69.67,69.68,69.38,69.41,509033.0
2025-06-09 15:00:00,69.4,69.7,69.38,69.43,464366.0,69.4,69.7,69.38,69.43,464366.0
2025-06-09 15:30:00,69.43,69.43,68.96,69.09,1741510.0,69.43,69.43,68.96,69.09,1741510.0
2025-06-10 09:30:00,69.92,70.58,68.77,68.94,1568504.0,69.92,70.58,68.77,68.94,1568504.0
2025-06-10 10:00:00,68.96,69.38,68.73,69.13,787460.0,68.96,69.38,68.73,69.13,787460.0
2025-06-10 10:30:00,69.15,69.4,68.71,68.82,558692.0,69.15,69.4,68.71,68.82,558692.0
2025-06-10 11:00:00,68.83,69.01,68.6,68.62,422275.0,68.83,69.01,68.6,68.62,422275.0
2025-06-10 11:30:00,68.61,68.64,68.06,68.59,656123.0,68.61,68.64,68.06,68.59,656123.0
2025-06-10 12:00:00,68.59,69.0,68.56,68.99,404714.0,68.59,69.0,68.56,68.99,404714.0
2025-06-10 12:30:00,68.99,69.12,68.81,69.09,302081.0,68.99,69.12,68.81,69.09,302081.0
2025-06-10 13:00:00,69.08,69.26,68.84,68.84,379915.0,69.08,69.26,68.84,68.84,379915.0
2025-06-10 13:30:00,68.86,68.91,68.49,68.59,428901.0,68.86,68.91,68.49,68.59,428901.0
2025-06-10 14:00:00,68.57,68.77,68.35,68.73,361089.0,68.57,68.77,68.35,68.73,361089.0
2025-06-10 14:30:00,68.73,68.91,68.57,68.84,408877.0,68.73,68.91,68.57,68.84,408877.0
2025-06-10 15:00:00,68.81,69.06,68.77,69.01,464613.0,68.81,69.06,68.77,69.01,464613.0
2025-06-10 15:30:00,69.0,69.0,68.51,68.84,1395724.0,69.0,69.0,68.51,68.84,1395724.0
2025-06-11 09:30:00,69.39,69.95,68.94,69.75,1543410.0,69.39,69.95,68.94,69.75,1543410.0
2025-06-11 10:00:00,69.75,70.0,69.41,70.0,1075313.0,69.75,70.0,69.41,70.0,1075313.0
2025-06-11 10:30:00,70.0,70.24,69.92,70.12,693587.0,70.0,70.24,69.92,70.12,693587.0
2025-06-11 11:00:00,70.13,70.15,69.59,69.67,603224.0,70.13,70.15,69.59,69.67,603224.0
2025-06-11 11:30:00,69.68,69.78,69.15,69.31,441682.0,69.68,69.78,69.15,69.31,441682.0
2025-06-11 12:00:00,69.31,69.42,68.37,68.8,536361.0,69.31,69.42,68.37,68.8,536361.0
2025-06-11 12:30:00,68.78,68.98,68.66,68.71,427628.0,68.78,68.98,68.66,68.71,427628.0
2025-06-11 13:00:00,68.73,69.0,68.67,68.78,331584.0,68.73,69.0,68.67,68.78,331584.0
2025-06-11 13:30:00,68.78,68.85,68.39,68.42,389214.0,68.78,68.85,68.39,68.42,389214.0
2025-06-11 14:00:00,68.42,68.51,67.64,67.88,996481.0,68.42,68.51,67.64,67.88,996481.0
2025-06-11 14:30:00,67.86,68.21,67.65,68.0,540615.0,67.86,68.21,67.65,68.0,540615.0
2025-06-11 15:00:00,68.01,68.06,67.74,67.89,559740.0,68.01,68.06,67.74,67.89,559740.0
2025-06-11 15:30:00,67.89,68.29,67.7,68.26,1191950.0,67.89,68.29,67.7,68.26,1191950.0
2025-06-12 09:30:00,67.94,68.63,67.77,68.3,980811.0,67.94,68.63,67.77,68.3,980811.0
2025-06-12 10:00:00,68.31,68.9,68.03,68.86,519010.0,68.31,68.9,68.03,68.86,519010.0
2025-06-12 10:30:00,68.87,69.33,68.76,69.2,679636.0,68.87,69.33,68.76,69.2,679636.0
2025-06-12 11:00:00,69.22,69.56,69.2,69.48,680512.0,69.22,69.56,69.2,69.48,680512.0
2025-06-12 11:30:00,69.48,69.77,69.29,69.66,558292.0,69.48,69.77,69.29,69.66,558292.0
2025-06-12 12:00:00,69.67,69.91,69.33,69.84,467189.0,69.67,69.91,69.33,69.84,467189.0
2025-06-12 12:30:00,69.84,70.06,69.52,69.58,547508.0,69.84,70.06,69.52,69.58,547508.0
2025-06-12 13:00:00,69.56,69.93,69.39,69.41,394186.0,69.56,69.93,69.39,69.41,394186.0
2025-06-12 13:30:00,69.4,69.45,69.11,69.11,318206.0,69.4,69.45,69.11,69.11,318206.0
2025-06-12 14:00:00,69.12,69.36,68.95,68.98,281553.0,69.12,69.36,68.95,68.98,281553.0
2025-06-12 14:30:00,69.0,69.54,68.83,69.53,340801.0,69.0,69.54,68.83,69.53,340801.0
2025-06-12 15:00:00,69.53,69.75,69.51,69.55,519787.0,69.53,69.75,69.51,69.55,519787.0
2025-06-12 15:30:00,69.54,69.71,69.27,69.64,1084258.0,69.54,69.71,69.27,69.64,1084258.0
2025-06-13 09:30:00,67.74,68.97,67.59,68.39,1137792.0,67.74,68.97,67.59,68.39,1137792.0
2025-06-13 10:00:00,68.43,68.71,67.06,67.09,1114501.0,68.43,68.71,67.06,67.09,1114501.0
2025-06-13 10:30:00,67.09,67.85,66.97,67.74,887520.0,67.09,67.85,66.97,67.74,887520.0
2025-06-13 11:00:00,67.75,68.26,67.65,68.24,532114.0,67.75,68.26,67.65,68.24,532114.0
2025-06-13 11:30:00,68.22,68.5,68.15,68.38,453542.0,68.22,68.5,68.15,68.38,453542.0
2025-06-13 12:00:00,68.39,68.68,68.27,68.35,444199.0,68.39,68.68,68.27,68.35,444199.0
2025-06-13 12:30:00,68.36,68.43,68.11,68.34,289034.0,68.36,68.43,68.11,68.34,289034.0
2025-06-13 13:00:00,68.32,68.49,68.04,68.18,341190.0,68.32,68.49,68.04,68.18,341190.0
2025-06-13 13:30:00,68.19,68.42,68.16,68.39,184044.0,68.19,68.42,68.16,68.39,184044.0
2025-06-13 14:00:00,68.39,68.48,67.64,67.64,559576.0,68.39,68.48,67.64,67.64,559576.0
2025-06-13 14:30:00,67.65,67.7,67.15,67.41,630244.0,67.65,67.7,67.15,67.41,630244.0
2025-06-13 15:00:00,67.39,67.79,67.25,67.34,501199.0,67.39,67.79,67.25,67.34,501199.0
2025-06-13 15:30:00,67.35,67.6,67.15,67.2,1484453.0,67.35,67.6,67.15,67.2,1484453.0
2025-06-16 09:30:00,68.52,69.9,68.04,69.84,1992521.0,68.52,69.9,68.04,69.84,1992521.0
2025-06-16 10:00:00,69.83,71.01,69.83,70.56,2133382.0,69.83,71.01,69.83,70.56,2133382.0
2025-06-16 10:30:00,70.56,71.28,70.56,71.05,1428777.0,70.56,71.28,70.56,71.05,1428777.0
2025-06-16 11:00:00,71.06,71.27,70.5,70.56,1273156.0,71.06,71.27,70.5,70.56,1273156.0
2025-06-16 11:30:00,70.56,70.85,70.31,70.41,620166.0,70.56,70.85,70.31,70.41,620166.0
2025-06-16 12:00:00,70.4,70.69,70.27,70.38,423356.0,70.4,70.69,70.27,70.38,423356.0
2025-06-16 12:30:00,70.39,70.72,70.34,70.59,418695.0,70.39,70.72,70.34,70.59,418695.0
2025-06-16 13:00:00,70.59,70.82,70.57,70.76,368391.0,70.59,70.82,70.57,70.76,368391.0
2025-06-16 13:30:00,70.78,70.88,70.65,70.74,302036.0,70.78,70.88,70.65,70.74,302036.0
2025-06-16 14:00:00,70.73,70.76,70.5,70.53,310649.0,70.73,70.76,70.5,70.53,310649.0
2025-06-16 14:30:00,70.53,70.8,70.42,70.72,318181.0,70.53,70.8,70.42,70.72,318181.0
2025-06-16 15:00:00,70.72,70.73,70.39,70.56,531816.0,70.72,70.73,70.39,70.56,531816.0
2025-06-16 15:30:00,70.57,70.58,70.18,70.39,1450663.0,70.57,70.58,70.18,70.39,1450663.0
2025-06-17 09:30:00,70.3,71.54,70.03,71.38,1788696.0,70.3,71.54,70.03,71.38,1788696.0
2025-06-17 10:00:00,71.39,71.7,70.76,70.79,1078413.0,71.39,71.7,70.76,70.79,1078413.0
2025-06-17 10:30:00,70.79,70.9,69.84,69.84,859479.0,70.79,70.9,69.84,69.84,859479.0
2025-06-17 11:00:00,69.85,70.08,69.51,69.51,582860.0,69.85,70.08,69.51,69.51,582860.0
2025-06-17 11:30:00,69.51,69.58,69.16,69.36,830405.0,69.51,69.58,69.16,69.36,830405.0
2025-06-17 12:00:00,69.35,69.72,69.33,69.63,586430.0,69.35,69.72,69.33,69.63,586430.0
2025-06-17 12:30:00,69.62,69.7,69.22,69.42,543022.0,69.62,69.7,69.22,69.42,543022.0
2025-06-17 13:00:00,69.41,72.75,69.26,71.98,4896555.0,69.41,72.75,69.26,71.98,4896555.0
2025-06-17 13:30:00,71.93,71.99,70.31,70.45,2548484.0,71.93,71.99,70.31,70.45,2548484.0
2025-06-17 14:00:00,70.44,70.52,69.98,70.08,1108279.0,70.44,70.52,69.98,70.08,1108279.0
2025-06-17 14:30:00,70.09,70.52,70.0,70.52,538902.0,70.09,70.52,70.0,70.52,538902.0
2025-06-17 15:00:00,70.52,70.66,70.13,70.52,728661.0,70.52,70.66,70.13,70.52,728661.0
2025-06-17 15:30:00,70.51,70.84,69.96,69.99,2188713.0,70.51,70.84,69.96,69.99,2188713.0
2025-06-18 09:30:00,74.41,77.26,73.73,76.56,11315850.0,74.41,77.26,73.73,76.56,11315850.0
2025-06-18 10:00:00,76.54,77.47,75.84,77.1,4948937.0,76.54,77.47,75.84,77.1,4948937.0
2025-06-18 10:30:00,77.13,77.65,75.89,75.94,3790475.0,77.13,77.65,75.89,75.94,3790475.0
2025-06-18 11:00:00,75.94,76.07,74.7,74.85,3535946.0,75.94,76.07,74.7,74.85,3535946.0
2025-06-18 11:30:00,74.85,75.21,74.74,74.87,2418551.0,74.85,75.21,74.74,74.87,2418551.0
2025-06-18 12:00:00,74.87,75.17,74.2,74.52,1904735.0,74.87,75.17,74.2,74.52,1904735.0
2025-06-18 12:30:00,74.53,75.41,74.52,75.25,1805732.0,74.53,75.41,74.52,75.25,1805732.0
2025-06-18 13:00:00,75.24,75.35,74.35,74.6,1296475.0,75.24,75.35,74.35,74.6,1296475.0
2025-06-18 13:30:00,74.59,74.63,73.91,74.38,1537434.0,74.59,74.63,73.91,74.38,1537434.0
2025-06-18 14:00:00,74.36,75.0,74.18,74.91,1541231.0,74.36,75.0,74.18,74.91,1541231.0
2025-06-18 14:30:00,74.9,75.69,74.36,74.66,1767335.0,74.9,75.69,74.36,74.66,1767335.0
2025-06-18 15:00:00,74.66,75.5,74.38,74.68,1567190.0,74.66,75.5,74.38,74.68,1567190.0
2025-06-18 15:30:00,74.67,75.36,74.61,74.94,3025104.0,74.67,75.36,74.61,74.94,3025104.0
2025-06-20 09:30:00,77.06,77.32,75.06,75.35,4342764.0,77.06,77.32,75.06,75.35,4342764.0
2025-06-20 10:00:00,75.35,75.8,74.51,75.05,1851018.0,75.35,75.8,74.51,75.05,1851018.0
2025-06-20 10:30:00,75.02,75.32,73.3,73.58,2018412.0,75.02,75.32,73.3,73.58,2018412.0
2025-06-20 11:00:00,73.58,74.16,73.34,73.95,1511443.0,73.58,74.16,73.34,73.95,1511443.0
2025-06-20 11:30:00,73.95,74.75,73.94,74.33,1013270.0,73.95,74.75,73.94,74.33,1013270.0
2025-06-20 12:00:00,74.34,74.65,74.16,74.21,638922.0,74.34,74.65,74.16,74.21,638922.0
2025-06-20 12:30:00,74.21,74.42,74.14,74.26,583559.0,74.21,74.42,74.14,74.26,583559.0
2025-06-20 13:00:00,74.25,74.45,73.53,73.56,687173.0,74.25,74.45,73.53,73.56,687173.0
2025-06-20 13:30:00,73.55,74.15,73.4,74.14,951362.0,73.55,74.15,73.4,74.14,951362.0
2025-06-20 14:00:00,74.14,74.75,74.07,74.44,1016025.0,74.14,74.75,74.07,74.44,1016025.0
2025-06-20 14:30:00,74.45,74.54,73.87,73.94,645255.0,74.45,74.54,73.87,73.94,645255.0
2025-06-20 15:00:00,73.94,74.19,73.87,74.09,964427.0,73.94,74.19,73.87,74.09,964427.0
2025-06-20 15:30:00,74.09,74.38,73.44,73.51,3636756.0,74.09,74.38,73.44,73.51,3636756.0