date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-14 09:30:00,47.5,47.81,47.05,47.49,109173.0,40.4525,40.7166,40.0693,40.444,109173.0
2022-07-14 10:00:00,47.43,47.45,46.8,47.06,85352.0,40.3929,40.41,39.8564,40.0778,85352.0
2022-07-14 10:30:00,47.06,47.23,46.88,47.0,64052.0,40.0778,40.2226,39.9245,40.0267,64052.0
2022-07-14 11:00:00,47.0,47.27,46.95,47.18,38527.0,40.0267,40.2567,39.9841,40.18,38527.0
2022-07-14 11:30:00,47.18,47.73,47.13,47.59,34691.0,40.18,40.6484,40.1374,40.5292,34691.0
2022-07-14 12:00:00,47.55,47.74,47.48,47.59,25062.0,40.4951,40.6569,40.4355,40.5292,25062.0
2022-07-14 12:30:00,47.61,47.74,47.51,47.52,29377.0,40.5462,40.6569,40.4611,40.4696,29377.0
2022-07-14 13:00:00,47.52,47.68,47.46,47.59,25956.0,40.4696,40.6058,40.4185,40.5292,25956.0
2022-07-14 13:30:00,47.57,47.87,47.53,47.81,39969.0,40.5122,40.7676,40.4781,40.7166,39969.0
2022-07-14 14:00:00,47.85,48.05,47.77,48.05,24407.0,40.7506,40.9209,40.6825,40.9209,24407.0
2022-07-14 14:30:00,48.06,48.23,47.95,48.21,31152.0,40.9295,41.0742,40.8358,41.0572,31152.0
2022-07-14 15:00:00,48.25,48.34,48.18,48.28,54611.0,41.0913,41.1679,41.0317,41.1168,54611.0
2022-07-14 15:30:00,48.27,48.51,48.11,48.44,105102.0,41.1083,41.3127,40.972,41.2531,105102.0
2022-07-15 09:30:00,48.89,48.98,48.36,48.67,56585.0,41.6363,41.713,41.1849,41.449,56585.0
2022-07-15 10:00:00,48.69,48.8,48.33,48.67,45593.0,41.466,41.5597,41.1594,41.449,45593.0
2022-07-15 10:30:00,48.71,48.71,48.44,48.61,34405.0,41.483,41.483,41.2531,41.3979,34405.0
2022-07-15 11:00:00,48.61,48.71,48.42,48.55,58696.0,41.3979,41.483,41.236,41.3468,58696.0
2022-07-15 11:30:00,48.54,48.55,48.38,48.45,22716.0,41.3382,41.3468,41.202,41.2616,22716.0
2022-07-15 12:00:00,48.44,48.56,48.27,48.52,46917.0,41.2531,41.3553,41.1083,41.3212,46917.0
2022-07-15 12:30:00,48.52,48.63,48.49,48.57,27731.0,41.3212,41.4149,41.2957,41.3638,27731.0
2022-07-15 13:00:00,48.62,48.71,48.59,48.7,34177.0,41.4064,41.483,41.3808,41.4745,34177.0
2022-07-15 13:30:00,48.7,48.73,48.64,48.7,35975.0,41.4745,41.5001,41.4234,41.4745,35975.0
2022-07-15 14:00:00,48.7,48.78,48.61,48.75,47124.0,41.4745,41.5426,41.3979,41.5171,47124.0
2022-07-15 14:30:00,48.75,48.96,48.75,48.91,44044.0,41.5171,41.6959,41.5171,41.6533,44044.0
2022-07-15 15:00:00,48.9,48.94,48.86,48.92,43245.0,41.6448,41.6789,41.6108,41.6619,43245.0
2022-07-15 15:30:00,48.93,49.12,48.84,49.09,128724.0,41.6704,41.8322,41.5937,41.8066,128724.0
2022-07-18 09:30:00,49.38,49.73,49.29,49.55,45189.0,42.0536,42.3517,41.977,42.1984,45189.0
2022-07-18 10:00:00,49.53,49.63,49.33,49.54,46140.0,42.1814,42.2665,42.011,42.1899,46140.0
2022-07-18 10:30:00,49.5,49.67,49.35,49.35,32812.0,42.1558,42.3006,42.0281,42.0281,32812.0
2022-07-18 11:00:00,49.36,49.36,49.05,49.08,61276.0,42.0366,42.0366,41.7726,41.7981,61276.0
2022-07-18 11:30:00,49.08,49.09,48.93,49.05,35542.0,41.7981,41.8066,41.6704,41.7726,35542.0
2022-07-18 12:00:00,49.03,49.09,48.86,48.87,36428.0,41.7555,41.8066,41.6108,41.6193,36428.0
2022-07-18 12:30:00,48.88,48.9,48.77,48.78,44062.0,41.6278,41.6448,41.5341,41.5426,44062.0
2022-07-18 13:00:00,48.8,49.22,48.8,49.18,42352.0,41.5597,41.9174,41.5597,41.8833,42352.0
2022-07-18 13:30:00,49.19,49.28,49.01,49.06,30179.0,41.8918,41.9685,41.7385,41.7811,30179.0
2022-07-18 14:00:00,49.03,49.09,48.88,48.97,14674.0,41.7555,41.8066,41.6278,41.7044,14674.0
2022-07-18 14:30:00,48.94,49.13,48.94,49.09,15621.0,41.6789,41.8407,41.6789,41.8066,15621.0
2022-07-18 15:00:00,49.07,49.17,48.81,48.83,26633.0,41.7896,41.8748,41.5682,41.5852,26633.0
2022-07-18 15:30:00,48.83,49.11,48.81,49.05,142043.0,41.5852,41.8237,41.5682,41.7726,142043.0
2022-07-19 09:30:00,49.43,49.97,49.43,49.74,62691.0,42.0962,42.5561,42.0962,42.3602,62691.0
2022-07-19 10:00:00,49.73,49.96,49.69,49.88,31524.0,42.3517,42.5476,42.3176,42.4794,31524.0
2022-07-19 10:30:00,49.88,49.93,49.61,49.63,15728.0,42.4794,42.522,42.2495,42.2665,15728.0
2022-07-19 11:00:00,49.66,49.83,49.58,49.83,23774.0,42.2921,42.4368,42.2239,42.4368,23774.0
2022-07-19 11:30:00,49.8,49.9,49.68,49.78,22521.0,42.4113,42.4965,42.3091,42.3943,22521.0
2022-07-19 12:00:00,49.78,49.86,49.73,49.82,13748.0,42.3943,42.4624,42.3517,42.4283,13748.0
2022-07-19 12:30:00,49.84,50.15,49.83,50.03,56422.0,42.4454,42.7094,42.4368,42.6072,56422.0
2022-07-19 13:00:00,50.06,50.22,50.06,50.21,19143.0,42.6327,42.769,42.6327,42.7605,19143.0
2022-07-19 13:30:00,50.25,50.41,50.22,50.37,27534.0,42.7945,42.9308,42.769,42.8967,27534.0
2022-07-19 14:00:00,50.4,50.48,50.3,50.3,44932.0,42.9223,42.9904,42.8371,42.8371,44932.0
2022-07-19 14:30:00,50.28,50.37,50.16,50.34,38747.0,42.8201,42.8967,42.7179,42.8712,38747.0
2022-07-19 15:00:00,50.35,50.44,50.27,50.44,28025.0,42.8797,42.9563,42.8116,42.9563,28025.0
2022-07-19 15:30:00,50.42,50.49,50.35,50.41,100209.0,42.9393,42.9989,42.8797,42.9308,100209.0
2022-07-20 09:30:00,50.19,50.25,49.54,49.96,30793.0,42.7434,42.7945,42.1899,42.5476,30793.0
2022-07-20 10:00:00,49.87,49.89,49.6,49.73,24823.0,42.4709,42.4879,42.241,42.3517,24823.0
2022-07-20 10:30:00,49.68,50.03,49.65,50.01,45766.0,42.3091,42.6072,42.2836,42.5901,45766.0
2022-07-20 11:00:00,50.0,50.01,49.67,49.71,25873.0,42.5816,42.5901,42.3006,42.3347,25873.0
2022-07-20 11:30:00,49.65,49.67,49.5,49.65,22918.0,42.2836,42.3006,42.1558,42.2836,22918.0
2022-07-20 12:00:00,49.62,49.87,49.61,49.84,29785.0,42.258,42.4709,42.2495,42.4454,29785.0
2022-07-20 12:30:00,49.88,49.92,49.69,49.83,31052.0,42.4794,42.5135,42.3176,42.4368,31052.0
2022-07-20 13:00:00,49.79,49.82,49.62,49.73,22809.0,42.4028,42.4283,42.258,42.3517,22809.0
2022-07-20 13:30:00,49.75,49.8,49.61,49.62,21314.0,42.3687,42.4113,42.2495,42.258,21314.0
2022-07-20 14:00:00,49.62,49.91,49.51,49.88,47501.0,42.258,42.505,42.1643,42.4794,47501.0
2022-07-20 14:30:00,49.88,49.89,49.74,49.87,25175.0,42.4794,42.4879,42.3602,42.4709,25175.0
2022-07-20 15:00:00,49.89,49.91,49.8,49.89,35144.0,42.4879,42.505,42.4113,42.4879,35144.0
2022-07-20 15:30:00,49.9,49.93,49.75,49.76,100907.0,42.4965,42.522,42.3687,42.3772,100907.0
2022-07-21 09:30:00,49.34,49.66,49.01,49.54,42407.0,42.0195,42.2921,41.7385,42.1899,42407.0
2022-07-21 10:00:00,49.54,49.54,48.73,48.76,32516.0,42.1899,42.1899,41.5001,41.5256,32516.0
2022-07-21 10:30:00,48.8,49.43,48.78,49.39,35522.0,41.5597,42.0962,41.5426,42.0621,35522.0
2022-07-21 11:00:00,49.4,49.56,49.13,49.19,27607.0,42.0706,42.2069,41.8407,41.8918,27607.0
2022-07-21 11:30:00,49.15,49.49,49.09,49.33,46872.0,41.8577,42.1473,41.8066,42.011,46872.0
2022-07-21 12:00:00,49.32,49.51,49.21,49.51,13407.0,42.0025,42.1643,41.9088,42.1643,13407.0
2022-07-21 12:30:00,49.5,49.66,49.45,49.61,19959.0,42.1558,42.2921,42.1132,42.2495,19959.0
2022-07-21 13:00:00,49.57,49.62,49.27,49.29,56754.0,42.2154,42.258,41.9599,41.977,56754.0
2022-07-21 13:30:00,49.29,49.33,49.11,49.24,70214.0,41.977,42.011,41.8237,41.9344,70214.0
2022-07-21 14:00:00,49.27,49.47,49.21,49.47,36624.0,41.9599,42.1303,41.9088,42.1303,36624.0
2022-07-21 14:30:00,49.47,49.49,49.25,49.38,16849.0,42.1303,42.1473,41.9429,42.0536,16849.0
2022-07-21 15:00:00,49.38,49.6,49.38,49.54,18726.0,42.0536,42.241,42.0536,42.1899,18726.0
2022-07-21 15:30:00,49.55,49.79,49.53,49.63,77522.0,42.1984,42.4028,42.1814,42.2665,77522.0
2022-07-22 09:30:00,49.9,50.23,49.4,49.59,31357.0,42.4965,42.7775,42.0706,42.2325,31357.0
2022-07-22 10:00:00,49.54,49.94,49.54,49.68,26652.0,42.1899,42.5305,42.1899,42.3091,26652.0
2022-07-22 10:30:00,49.72,49.89,49.58,49.86,12708.0,42.3432,42.4879,42.2239,42.4624,12708.0
2022-07-22 11:00:00,49.83,49.86,49.63,49.67,9383.0,42.4368,42.4624,42.2665,42.3006,9383.0
2022-07-22 11:30:00,49.67,49.71,49.52,49.64,11027.0,42.3006,42.3347,42.1728,42.275,11027.0
2022-07-22 12:00:00,49.66,49.83,49.62,49.68,9203.0,42.2921,42.4368,42.258,42.3091,9203.0
2022-07-22 12:30:00,49.66,49.72,49.57,49.65,14594.0,42.2921,42.3432,42.2154,42.2836,14594.0
2022-07-22 13:00:00,49.67,49.74,49.45,49.52,12731.0,42.3006,42.3602,42.1132,42.1728,12731.0
2022-07-22 13:30:00,49.49,49.51,49.19,49.22,24937.0,42.1473,42.1643,41.8918,41.9174,24937.0
2022-07-22 14:00:00,49.22,49.24,48.88,49.05,36077.0,41.9174,41.9344,41.6278,41.7726,36077.0
2022-07-22 14:30:00,49.07,49.3,49.01,49.12,30010.0,41.7896,41.9855,41.7385,41.8322,30010.0
2022-07-22 15:00:00,49.12,49.32,49.11,49.2,50577.0,41.8322,42.0025,41.8237,41.9003,50577.0
2022-07-22 15:30:00,49.26,49.26,48.84,48.9,114387.0,41.9514,41.9514,41.5937,41.6448,114387.0
2022-07-25 09:30:00,49.5,49.55,49.05,49.43,38106.0,42.1558,42.1984,41.7726,42.0962,38106.0
2022-07-25 10:00:00,49.35,49.45,49.15,49.29,40019.0,42.0281,42.1132,41.8577,41.977,40019.0
2022-07-25 10:30:00,49.23,49.73,49.22,49.56,40412.0,41.9259,42.3517,41.9174,42.2069,40412.0
2022-07-25 11:00:00,49.55,49.83,49.52,49.8,41189.0,42.1984,42.4368,42.1728,42.4113,41189.0
2022-07-25 11:30:00,49.8,49.83,49.66,49.69,24995.0,42.4113,42.4368,42.2921,42.3176,24995.0
2022-07-25 12:00:00,49.7,49.83,49.62,49.72,21494.0,42.3261,42.4368,42.258,42.3432,21494.0
2022-07-25 12:30:00,49.73,49.77,49.62,49.65,26701.0,42.3517,42.3858,42.258,42.2836,26701.0
2022-07-25 13:00:00,49.66,49.93,49.66,49.88,51948.0,42.2921,42.522,42.2921,42.4794,51948.0
2022-07-25 13:30:00,49.88,49.95,49.77,49.79,26174.0,42.4794,42.539,42.3858,42.4028,26174.0
2022-07-25 14:00:00,49.82,49.95,49.79,49.93,24836.0,42.4283,42.539,42.4028,42.522,24836.0
2022-07-25 14:30:00,49.95,49.97,49.85,49.91,19832.0,42.539,42.5561,42.4539,42.505,19832.0
2022-07-25 15:00:00,49.89,50.0,49.86,49.89,34529.0,42.4879,42.5816,42.4624,42.4879,34529.0
2022-07-25 15:30:00,49.9,49.97,49.71,49.95,178798.0,42.4965,42.5561,42.3347,42.539,178798.0
2022-07-26 09:30:00,50.25,50.89,50.25,50.82,77956.0,42.7945,43.3396,42.7945,43.28,77956.0
2022-07-26 10:00:00,50.8,50.85,50.48,50.65,38971.0,43.2629,43.3055,42.9904,43.1352,38971.0
2022-07-26 10:30:00,50.67,50.91,50.51,50.87,36028.0,43.1522,43.3566,43.016,43.3225,36028.0
2022-07-26 11:00:00,50.87,50.9,50.55,50.64,24325.0,43.3225,43.3481,43.05,43.1267,24325.0
2022-07-26 11:30:00,50.61,50.68,50.48,50.53,27555.0,43.1011,43.1607,42.9904,43.033,27555.0
2022-07-26 12:00:00,50.48,50.55,50.32,50.55,21233.0,42.9904,43.05,42.8541,43.05,21233.0
2022-07-26 12:30:00,50.55,50.6,50.42,50.52,29238.0,43.05,43.0926,42.9393,43.0245,29238.0
2022-07-26 13:00:00,50.51,50.64,50.4,50.57,31071.0,43.016,43.1267,42.9223,43.0671,31071.0
2022-07-26 13:30:00,50.57,50.64,50.49,50.55,30529.0,43.0671,43.1267,42.9989,43.05,30529.0
2022-07-26 14:00:00,50.55,50.59,50.36,50.36,44032.0,43.05,43.0841,42.8882,42.8882,44032.0
2022-07-26 14:30:00,50.37,50.4,50.35,50.39,25883.0,42.8967,42.9223,42.8797,42.9138,25883.0
2022-07-26 15:00:00,50.4,50.45,50.22,50.27,72428.0,42.9223,42.9649,42.769,42.8116,72428.0
2022-07-26 15:30:00,50.26,50.42,50.08,50.16,116440.0,42.8031,42.9393,42.6498,42.7179,116440.0
2022-07-27 09:30:00,50.66,50.86,50.31,50.35,40327.0,43.1437,43.314,42.8456,42.8797,40327.0
2022-07-27 10:00:00,50.25,50.36,49.93,50.36,47107.0,42.7945,42.8882,42.522,42.8882,47107.0
2022-07-27 10:30:00,50.39,50.54,50.3,50.44,28246.0,42.9138,43.0415,42.8371,42.9563,28246.0
2022-07-27 11:00:00,50.44,50.69,50.44,50.55,33613.0,42.9563,43.1693,42.9563,43.05,33613.0
2022-07-27 11:30:00,50.55,50.82,50.48,50.73,22928.0,43.05,43.28,42.9904,43.2033,22928.0
2022-07-27 12:00:00,50.72,50.84,50.66,50.77,36991.0,43.1948,43.297,43.1437,43.2374,36991.0
2022-07-27 12:30:00,50.72,50.84,50.58,50.65,26884.0,43.1948,43.297,43.0756,43.1352,26884.0
2022-07-27 13:00:00,50.67,50.78,50.56,50.75,29105.0,43.1522,43.2459,43.0585,43.2204,29105.0
2022-07-27 13:30:00,50.75,50.85,50.64,50.85,44665.0,43.2204,43.3055,43.1267,43.3055,44665.0
2022-07-27 14:00:00,50.81,50.84,50.6,50.65,54954.0,43.2714,43.297,43.0926,43.1352,54954.0
2022-07-27 14:30:00,50.65,51.04,50.42,50.82,73905.0,43.1352,43.4673,42.9393,43.28,73905.0
2022-07-27 15:00:00,50.82,50.92,50.69,50.88,51262.0,43.28,43.3651,43.1693,43.3311,51262.0
2022-07-27 15:30:00,50.88,50.97,50.73,50.83,133189.0,43.3311,43.4077,43.2033,43.2885,133189.0
2022-07-28 09:30:00,51.68,51.68,50.25,50.43,89845.0,44.0124,44.0124,42.7945,42.9478,89845.0
2022-07-28 10:00:00,50.53,50.89,50.28,50.53,62367.0,43.033,43.3396,42.8201,43.033,62367.0
2022-07-28 10:30:00,50.5,50.8,50.32,50.54,29198.0,43.0074,43.2629,42.8541,43.0415,29198.0
2022-07-28 11:00:00,50.64,51.23,50.53,51.13,84296.0,43.1267,43.6291,43.033,43.544,84296.0
2022-07-28 11:30:00,51.12,51.28,50.99,51.19,52448.0,43.5355,43.6717,43.4247,43.5951,52448.0
2022-07-28 12:00:00,51.18,51.52,51.15,51.47,199633.0,43.5866,43.8761,43.561,43.8335,199633.0
2022-07-28 12:30:00,51.4,51.53,51.4,51.45,45188.0,43.7739,43.8846,43.7739,43.8165,45188.0
2022-07-28 13:00:00,51.43,51.44,51.12,51.14,52334.0,43.7995,43.808,43.5355,43.5525,52334.0
2022-07-28 13:30:00,51.14,51.33,50.82,51.33,112576.0,43.5525,43.7143,43.28,43.7143,112576.0
2022-07-28 14:00:00,51.33,51.47,51.11,51.12,55420.0,43.7143,43.8335,43.5269,43.5355,55420.0
2022-07-28 14:30:00,51.12,51.24,50.83,50.98,125014.0,43.5355,43.6377,43.2885,43.4162,125014.0
2022-07-28 15:00:00,51.02,51.1,50.73,50.93,239956.0,43.4503,43.5184,43.2033,43.3736,239956.0
2022-07-28 15:30:00,50.92,51.3,50.81,51.22,252793.0,43.3651,43.6887,43.2714,43.6206,252793.0
2022-07-29 09:30:00,51.77,51.8,51.4,51.57,136271.0,44.7791,44.805,44.459,44.6061,136271.0
2022-07-29 10:00:00,51.57,52.16,51.56,51.94,62058.0,44.6061,45.1164,44.5974,44.9261,62058.0
2022-07-29 10:30:00,51.92,52.1,51.81,51.83,48806.0,44.9088,45.0645,44.8137,44.831,48806.0
2022-07-29 11:00:00,51.8,51.95,51.75,51.8,26492.0,44.805,44.9348,44.7618,44.805,26492.0
2022-07-29 11:30:00,51.79,51.95,51.7,51.91,28759.0,44.7964,44.9348,44.7185,44.9002,28759.0
2022-07-29 12:00:00,51.91,51.98,51.8,51.87,36955.0,44.9002,44.9607,44.805,44.8656,36955.0
2022-07-29 12:30:00,51.88,51.95,51.82,51.86,38987.0,44.8742,44.9348,44.8223,44.8569,38987.0
2022-07-29 13:00:00,51.87,51.91,51.82,51.89,21925.0,44.8656,44.9002,44.8223,44.8829,21925.0
2022-07-29 13:30:00,51.91,51.95,51.79,51.95,32509.0,44.9002,44.9348,44.7964,44.9348,32509.0
2022-07-29 14:00:00,51.92,52.02,51.89,51.99,33595.0,44.9088,44.9953,44.8829,44.9694,33595.0
2022-07-29 14:30:00,51.98,52.01,51.9,51.96,42867.0,44.9607,44.9867,44.8915,44.9434,42867.0
2022-07-29 15:00:00,51.95,52.09,51.9,51.93,53427.0,44.9348,45.0558,44.8915,44.9175,53427.0
2022-07-29 15:30:00,51.9,51.95,51.5,51.5,223051.0,44.8915,44.9348,44.5455,44.5455,223051.0
2022-08-01 09:30:00,51.41,51.69,51.07,51.36,94695.0,44.4677,44.7099,44.1736,44.4244,94695.0
2022-08-01 10:00:00,51.48,51.84,51.32,51.58,33993.0,44.5282,44.8396,44.3898,44.6147,33993.0
2022-08-01 10:30:00,51.67,52.04,51.67,51.93,36685.0,44.6926,45.0126,44.6926,44.9175,36685.0
2022-08-01 11:00:00,51.93,52.0,51.79,51.91,31912.0,44.9175,44.978,44.7964,44.9002,31912.0
2022-08-01 11:30:00,51.91,52.1,51.91,52.1,69194.0,44.9002,45.0645,44.9002,45.0645,69194.0
2022-08-01 12:00:00,52.08,52.33,52.08,52.25,45632.0,45.0472,45.2634,45.0472,45.1942,45632.0
2022-08-01 12:30:00,52.25,52.27,52.06,52.16,46907.0,45.1942,45.2115,45.0299,45.1164,46907.0
2022-08-01 13:00:00,52.18,52.18,51.81,51.81,43332.0,45.1337,45.1337,44.8137,44.8137,43332.0
2022-08-01 13:30:00,51.82,51.85,51.65,51.77,26154.0,44.8223,44.8483,44.6753,44.7791,26154.0
2022-08-01 14:00:00,51.77,52.08,51.77,52.07,57212.0,44.7791,45.0472,44.7791,45.0385,57212.0
2022-08-01 14:30:00,52.07,52.07,51.92,52.01,52306.0,45.0385,45.0385,44.9088,44.9867,52306.0
2022-08-01 15:00:00,52.01,52.11,51.94,52.01,33495.0,44.9867,45.0731,44.9261,44.9867,33495.0
2022-08-01 15:30:00,52.01,52.11,51.91,52.0,89027.0,44.9867,45.0731,44.9002,44.978,89027.0
2022-08-02 09:30:00,52.2,52.34,51.53,51.61,51586.0,45.151,45.2721,44.5715,44.6407,51586.0
2022-08-02 10:00:00,51.65,51.76,51.45,51.58,50413.0,44.6753,44.7704,44.5023,44.6147,50413.0
2022-08-02 10:30:00,51.64,51.68,51.27,51.27,40157.0,44.6666,44.7012,44.3466,44.3466,40157.0
2022-08-02 11:00:00,51.27,51.75,51.23,51.7,42468.0,44.3466,44.7618,44.312,44.7185,42468.0
2022-08-02 11:30:00,51.71,51.95,51.67,51.69,34998.0,44.7272,44.9348,44.6926,44.7099,34998.0
2022-08-02 12:00:00,51.68,52.05,51.67,51.93,50507.0,44.7012,45.0212,44.6926,44.9175,50507.0
2022-08-02 12:30:00,51.98,51.99,51.74,51.85,25223.0,44.9607,44.9694,44.7531,44.8483,25223.0
2022-08-02 13:00:00,51.85,51.96,51.8,51.88,21455.0,44.8483,44.9434,44.805,44.8742,21455.0
2022-08-02 13:30:00,51.86,52.0,51.8,51.92,48185.0,44.8569,44.978,44.805,44.9088,48185.0
2022-08-02 14:00:00,51.94,52.0,51.89,51.9,23361.0,44.9261,44.978,44.8829,44.8915,23361.0
2022-08-02 14:30:00,51.93,52.18,51.91,52.15,50551.0,44.9175,45.1337,44.9002,45.1077,50551.0
2022-08-02 15:00:00,52.13,52.21,52.09,52.19,85442.0,45.0904,45.1596,45.0558,45.1423,85442.0
2022-08-02 15:30:00,52.19,52.23,51.94,52.09,73904.0,45.1423,45.1769,44.9261,45.0558,73904.0
2022-08-03 09:30:00,52.4,52.4,51.9,52.02,51688.0,45.324,45.324,44.8915,44.9953,51688.0
2022-08-03 10:00:00,52.04,52.1,51.51,51.79,47689.0,45.0126,45.0645,44.5542,44.7964,47689.0
2022-08-03 10:30:00,51.79,51.82,51.4,51.47,111232.0,44.7964,44.8223,44.459,44.5196,111232.0
2022-08-03 11:00:00,51.45,51.65,51.45,51.61,65921.0,44.5023,44.6753,44.5023,44.6407,65921.0
2022-08-03 11:30:00,51.6,51.82,51.5,51.54,99834.0,44.632,44.8223,44.5455,44.5801,99834.0
2022-08-03 12:00:00,51.54,51.96,51.49,51.82,83115.0,44.5801,44.9434,44.5369,44.8223,83115.0
2022-08-03 12:30:00,51.83,51.98,51.75,51.78,49602.0,44.831,44.9607,44.7618,44.7877,49602.0
2022-08-03 13:00:00,51.78,51.8,51.39,51.73,28551.0,44.7877,44.805,44.4504,44.7445,28551.0
2022-08-03 13:30:00,51.76,51.94,51.62,51.94,42562.0,44.7704,44.9261,44.6493,44.9261,42562.0
2022-08-03 14:00:00,51.94,52.05,51.88,51.95,38415.0,44.9261,45.0212,44.8742,44.9348,38415.0
2022-08-03 14:30:00,51.97,52.13,51.93,51.99,49151.0,44.9521,45.0904,44.9175,44.9694,49151.0
2022-08-03 15:00:00,52.0,52.24,52.0,52.23,48854.0,44.978,45.1856,44.978,45.1769,48854.0
2022-08-03 15:30:00,52.23,52.23,51.87,52.02,118399.0,45.1769,45.1769,44.8656,44.9953,118399.0
2022-08-04 09:30:00,50.59,50.86,50.16,50.21,93108.0,43.7584,43.9919,43.3865,43.4297,93108.0
2022-08-04 10:00:00,50.21,50.53,50.07,50.2,39360.0,43.4297,43.7065,43.3086,43.4211,39360.0
2022-08-04 10:30:00,50.15,50.4,50.11,50.33,36817.0,43.3778,43.5941,43.3432,43.5335,36817.0
2022-08-04 11:00:00,50.35,50.6,50.34,50.43,41469.0,43.5508,43.7671,43.5422,43.62,41469.0
2022-08-04 11:30:00,50.46,50.59,50.16,50.3,42009.0,43.646,43.7584,43.3865,43.5076,42009.0
2022-08-04 12:00:00,50.3,50.3,49.86,49.96,99498.0,43.5076,43.5076,43.127,43.2135,99498.0
2022-08-04 12:30:00,49.98,50.15,49.95,50.05,39501.0,43.2308,43.3778,43.2048,43.2913,39501.0
2022-08-04 13:00:00,50.05,50.27,50.03,50.17,23673.0,43.2913,43.4816,43.274,43.3951,23673.0
2022-08-04 13:30:00,50.19,50.4,50.15,50.31,35441.0,43.4124,43.5941,43.3778,43.5162,35441.0
2022-08-04 14:00:00,50.3,50.32,50.2,50.21,33100.0,43.5076,43.5249,43.4211,43.4297,33100.0
2022-08-04 14:30:00,50.19,50.22,49.96,49.96,33127.0,43.4124,43.4384,43.2135,43.2135,33127.0
2022-08-04 15:00:00,49.96,50.02,49.88,49.91,108582.0,43.2135,43.2654,43.1443,43.1702,108582.0
2022-08-04 15:30:00,49.91,49.94,49.63,49.91,246210.0,43.1702,43.1962,42.928,43.1702,246210.0
2022-08-05 09:30:00,49.5,50.05,49.19,49.78,182042.0,42.8156,43.2913,42.5475,43.0578,182042.0
2022-08-05 10:00:00,49.8,50.19,49.8,50.18,29794.0,43.0751,43.4124,43.0751,43.4038,29794.0
2022-08-05 10:30:00,50.28,50.33,50.07,50.17,26649.0,43.4903,43.5335,43.3086,43.3951,26649.0
2022-08-05 11:00:00,50.15,50.39,50.08,50.12,24473.0,43.3778,43.5854,43.3173,43.3519,24473.0
2022-08-05 11:30:00,50.13,50.29,50.0,50.15,17704.0,43.3605,43.4989,43.2481,43.3778,17704.0
2022-08-05 12:00:00,50.15,50.24,50.04,50.04,25165.0,43.3778,43.4557,43.2827,43.2827,25165.0
2022-08-05 12:30:00,50.11,50.23,50.04,50.2,14873.0,43.3432,43.447,43.2827,43.4211,14873.0
2022-08-05 13:00:00,50.18,50.36,50.15,50.3,19905.0,43.4038,43.5595,43.3778,43.5076,19905.0
2022-08-05 13:30:00,50.31,50.48,50.26,50.4,29422.0,43.5162,43.6633,43.473,43.5941,29422.0
2022-08-05 14:00:00,50.4,50.42,50.16,50.19,29508.0,43.5941,43.6114,43.3865,43.4124,29508.0
2022-08-05 14:30:00,50.13,50.28,50.09,50.11,21094.0,43.3605,43.4903,43.3259,43.3432,21094.0
2022-08-05 15:00:00,50.13,50.22,50.09,50.15,36190.0,43.3605,43.4384,43.3259,43.3778,36190.0
2022-08-05 15:30:00,50.11,50.22,49.9,49.95,86063.0,43.3432,43.4384,43.1616,43.2048,86063.0
2022-08-08 09:30:00,49.94,50.43,49.93,50.43,93554.0,43.1962,43.62,43.1875,43.62,93554.0
2022-08-08 10:00:00,50.43,50.65,50.3,50.32,46204.0,43.62,43.8103,43.5076,43.5249,46204.0
2022-08-08 10:30:00,50.32,50.35,50.18,50.29,51999.0,43.5249,43.5508,43.4038,43.4989,51999.0
2022-08-08 11:00:00,50.27,50.29,49.94,49.95,51346.0,43.4816,43.4989,43.1962,43.2048,51346.0
2022-08-08 11:30:00,49.95,49.96,49.56,49.76,37798.0,43.2048,43.2135,42.8675,43.0405,37798.0
2022-08-08 12:00:00,49.77,49.85,49.58,49.61,54665.0,43.0491,43.1183,42.8848,42.9107,54665.0
2022-08-08 12:30:00,49.58,49.7,49.46,49.63,51136.0,42.8848,42.9886,42.781,42.928,51136.0
2022-08-08 13:00:00,49.65,49.76,49.62,49.62,66833.0,42.9453,43.0405,42.9194,42.9194,66833.0
2022-08-08 13:30:00,49.6,49.8,49.6,49.8,32149.0,42.9021,43.0751,42.9021,43.0751,32149.0
2022-08-08 14:00:00,49.81,50.02,49.8,49.98,65953.0,43.0837,43.2654,43.0751,43.2308,65953.0
2022-08-08 14:30:00,49.98,50.03,49.9,49.93,61756.0,43.2308,43.274,43.1616,43.1875,61756.0
2022-08-08 15:00:00,49.93,50.06,49.93,50.03,94878.0,43.1875,43.3,43.1875,43.274,94878.0
2022-08-08 15:30:00,50.01,50.05,49.88,49.88,106030.0,43.2567,43.2913,43.1443,43.1443,106030.0
2022-08-09 09:30:00,49.83,50.32,49.83,50.2,37107.0,43.101,43.5249,43.101,43.4211,37107.0
2022-08-09 10:00:00,50.21,50.25,50.0,50.23,49674.0,43.4297,43.4643,43.2481,43.447,49674.0
2022-08-09 10:30:00,50.23,50.23,50.06,50.12,38121.0,43.447,43.447,43.3,43.3519,38121.0
2022-08-09 11:00:00,50.12,50.22,50.02,50.1,19834.0,43.3519,43.4384,43.2654,43.3346,19834.0
2022-08-09 11:30:00,50.02,50.06,49.9,49.97,29383.0,43.2654,43.3,43.1616,43.2221,29383.0
2022-08-09 12:00:00,49.97,50.02,49.8,49.88,58269.0,43.2221,43.2654,43.0751,43.1443,58269.0
2022-08-09 12:30:00,49.88,49.96,49.81,49.81,32369.0,43.1443,43.2135,43.0837,43.0837,32369.0
2022-08-09 13:00:00,49.86,50.05,49.86,50.05,23755.0,43.127,43.2913,43.127,43.2913,23755.0
2022-08-09 13:30:00,50.05,50.11,50.0,50.09,39550.0,43.2913,43.3432,43.2481,43.3259,39550.0
2022-08-09 14:00:00,50.09,50.11,50.05,50.05,30776.0,43.3259,43.3432,43.2913,43.2913,30776.0
2022-08-09 14:30:00,50.07,50.09,49.97,50.04,25124.0,43.3086,43.3259,43.2221,43.2827,25124.0
2022-08-09 15:00:00,50.04,50.04,49.92,49.98,36732.0,43.2827,43.2827,43.1789,43.2308,36732.0
2022-08-09 15:30:00,49.97,49.97,49.56,49.66,116449.0,43.2221,43.2221,42.8675,42.954,116449.0
2022-08-10 09:30:00,50.0,50.1,49.59,49.8,96811.0,43.2481,43.3346,42.8934,43.0751,96811.0
2022-08-10 10:00:00,49.8,49.97,49.74,49.84,65695.0,43.0751,43.2221,43.0232,43.1097,65695.0
2022-08-10 10:30:00,49.9,50.13,49.9,50.09,30425.0,43.1616,43.3605,43.1616,43.3259,30425.0
2022-08-10 11:00:00,50.1,50.23,50.01,50.22,44855.0,43.3346,43.447,43.2567,43.4384,44855.0
2022-08-10 11:30:00,50.23,50.46,50.21,50.46,105452.0,43.447,43.646,43.4297,43.646,105452.0
2022-08-10 12:00:00,50.49,50.59,50.44,50.47,44148.0,43.6719,43.7584,43.6287,43.6546,44148.0
2022-08-10 12:30:00,50.48,50.52,50.37,50.5,31827.0,43.6633,43.6979,43.5681,43.6806,31827.0
2022-08-10 13:00:00,50.5,50.6,50.47,50.58,27830.0,43.6806,43.7671,43.6546,43.7498,27830.0
2022-08-10 13:30:00,50.59,50.77,50.53,50.73,33750.0,43.7584,43.9141,43.7065,43.8795,33750.0
2022-08-10 14:00:00,50.73,50.73,50.51,50.53,22582.0,43.8795,43.8795,43.6892,43.7065,22582.0
2022-08-10 14:30:00,50.52,50.6,50.49,50.56,21217.0,43.6979,43.7671,43.6719,43.7325,21217.0
2022-08-10 15:00:00,50.55,50.56,50.43,50.54,25019.0,43.7238,43.7325,43.62,43.7152,25019.0
2022-08-10 15:30:00,50.52,50.53,50.14,50.18,64641.0,43.6979,43.7065,43.3692,43.4038,64641.0
2022-08-11 09:30:00,50.73,50.95,50.52,50.88,41998.0,43.8795,44.0698,43.6979,44.0092,41998.0
2022-08-11 10:00:00,50.9,51.07,50.88,50.88,29446.0,44.0265,44.1736,44.0092,44.0092,29446.0
2022-08-11 10:30:00,50.96,51.22,50.95,51.06,31680.0,44.0784,44.3033,44.0698,44.1649,31680.0
2022-08-11 11:00:00,51.06,51.11,50.9,51.02,23485.0,44.1649,44.2082,44.0265,44.1303,23485.0
2022-08-11 11:30:00,51.02,51.04,50.94,51.02,22003.0,44.1303,44.1476,44.0611,44.1303,22003.0
2022-08-11 12:00:00,51.02,51.19,51.0,51.18,57232.0,44.1303,44.2774,44.113,44.2687,57232.0
2022-08-11 12:30:00,51.2,51.31,51.17,51.3,27906.0,44.286,44.3812,44.2601,44.3725,27906.0
2022-08-11 13:00:00,51.3,51.32,51.14,51.18,92549.0,44.3725,44.3898,44.2341,44.2687,92549.0
2022-08-11 13:30:00,51.19,51.22,51.11,51.2,35353.0,44.2774,44.3033,44.2082,44.286,35353.0
2022-08-11 14:00:00,51.2,51.49,51.18,51.47,259231.0,44.286,44.5369,44.2687,44.5196,259231.0
2022-08-11 14:30:00,51.48,51.48,51.18,51.22,31598.0,44.5282,44.5282,44.2687,44.3033,31598.0
2022-08-11 15:00:00,51.22,51.22,51.02,51.12,45835.0,44.3033,44.3033,44.1303,44.2168,45835.0
2022-08-11 15:30:00,51.11,51.16,50.78,50.82,117082.0,44.2082,44.2514,43.9227,43.9573,117082.0
2022-08-12 09:30:00,51.07,51.73,51.07,51.57,133223.0,44.1736,44.7445,44.1736,44.6061,133223.0
2022-08-12 10:00:00,51.55,51.64,51.49,51.54,42343.0,44.5888,44.6666,44.5369,44.5801,42343.0
2022-08-12 10:30:00,51.53,51.68,51.48,51.54,72916.0,44.5715,44.7012,44.5282,44.5801,72916.0
2022-08-12 11:00:00,51.54,51.67,51.5,51.52,28467.0,44.5801,44.6926,44.5455,44.5628,28467.0
2022-08-12 11:30:00,51.56,51.68,51.51,51.65,15581.0,44.5974,44.7012,44.5542,44.6753,15581.0
2022-08-12 12:00:00,51.68,51.75,51.56,51.73,45582.0,44.7012,44.7618,44.5974,44.7445,45582.0
2022-08-12 12:30:00,51.73,51.82,51.68,51.75,105205.0,44.7445,44.8223,44.7012,44.7618,105205.0
2022-08-12 13:00:00,51.76,51.79,51.69,51.7,30164.0,44.7704,44.7964,44.7099,44.7185,30164.0
2022-08-12 13:30:00,51.71,51.76,51.67,51.76,20475.0,44.7272,44.7704,44.6926,44.7704,20475.0
2022-08-12 14:00:00,51.76,51.79,51.6,51.68,61746.0,44.7704,44.7964,44.632,44.7012,61746.0
2022-08-12 14:30:00,51.69,51.78,51.6,51.68,40762.0,44.7099,44.7877,44.632,44.7012,40762.0
2022-08-12 15:00:00,51.69,51.75,51.64,51.73,34377.0,44.7099,44.7618,44.6666,44.7445,34377.0
2022-08-12 15:30:00,51.73,51.8,51.62,51.64,87554.0,44.7445,44.805,44.6493,44.6666,87554.0
2022-08-15 09:30:00,50.76,51.11,50.53,51.0,77815.0,43.9054,44.2082,43.7065,44.113,77815.0
2022-08-15 10:00:00,50.97,51.82,50.8,51.72,114438.0,44.0871,44.8223,43.94,44.7358,114438.0
2022-08-15 10:30:00,51.74,51.84,51.43,51.56,83968.0,44.7531,44.8396,44.485,44.5974,83968.0
2022-08-15 11:00:00,51.58,51.59,51.43,51.5,29068.0,44.6147,44.6234,44.485,44.5455,29068.0
2022-08-15 11:30:00,51.5,51.51,51.35,51.49,30710.0,44.5455,44.5542,44.4158,44.5369,30710.0
2022-08-15 12:00:00,51.49,51.84,51.47,51.84,45283.0,44.5369,44.8396,44.5196,44.8396,45283.0
2022-08-15 12:30:00,51.83,52.08,51.69,52.03,67809.0,44.831,45.0472,44.7099,45.0039,67809.0
2022-08-15 13:00:00,52.03,52.05,51.97,52.03,19030.0,45.0039,45.0212,44.9521,45.0039,19030.0
2022-08-15 13:30:00,52.04,52.13,52.0,52.09,35235.0,45.0126,45.0904,44.978,45.0558,35235.0
2022-08-15 14:00:00,52.08,52.12,51.98,52.06,37728.0,45.0472,45.0818,44.9607,45.0299,37728.0
2022-08-15 14:30:00,52.05,52.06,51.86,51.98,58759.0,45.0212,45.0299,44.8569,44.9607,58759.0
2022-08-15 15:00:00,51.98,52.17,51.98,52.06,59739.0,44.9607,45.125,44.9607,45.0299,59739.0
2022-08-15 15:30:00,52.06,52.32,52.04,52.32,117382.0,45.0299,45.2548,45.0126,45.2548,117382.0
2022-08-16 09:30:00,52.3,52.66,52.25,52.62,38995.0,45.2375,45.5489,45.1942,45.5143,38995.0
2022-08-16 10:00:00,52.61,52.67,52.47,52.57,27346.0,45.5056,45.5575,45.3845,45.471,27346.0
2022-08-16 10:30:00,52.57,52.64,52.42,52.42,32085.0,45.471,45.5316,45.3413,45.3413,32085.0
2022-08-16 11:00:00,52.45,52.56,52.37,52.5,18246.0,45.3672,45.4624,45.298,45.4105,18246.0
2022-08-16 11:30:00,52.5,52.52,52.35,52.51,23206.0,45.4105,45.4278,45.2807,45.4191,23206.0
2022-08-16 12:00:00,52.53,52.68,52.46,52.62,38655.0,45.4364,45.5662,45.3759,45.5143,38655.0
2022-08-16 12:30:00,52.6,52.66,52.48,52.53,21330.0,45.497,45.5489,45.3932,45.4364,21330.0
2022-08-16 13:00:00,52.54,52.74,52.44,52.57,25545.0,45.4451,45.6181,45.3586,45.471,25545.0
2022-08-16 13:30:00,52.57,52.6,52.44,52.59,18950.0,45.471,45.497,45.3586,45.4883,18950.0
2022-08-16 14:00:00,52.56,52.69,52.55,52.67,14806.0,45.4624,45.5748,45.4537,45.5575,14806.0
2022-08-16 14:30:00,52.69,52.73,52.41,52.44,19408.0,45.5748,45.6094,45.3326,45.3586,19408.0
2022-08-16 15:00:00,52.44,52.55,52.32,52.41,26390.0,45.3586,45.4537,45.2548,45.3326,26390.0
2022-08-16 15:30:00,52.41,52.51,52.32,52.4,89710.0,45.3326,45.4191,45.2548,45.324,89710.0
2022-08-17 09:30:00,52.24,52.58,52.16,52.21,43168.0,45.1856,45.4797,45.1164,45.1596,43168.0
2022-08-17 10:00:00,52.2,52.39,52.13,52.18,48700.0,45.151,45.3153,45.0904,45.1337,48700.0
2022-08-17 10:30:00,52.28,52.48,52.19,52.19,34574.0,45.2202,45.3932,45.1423,45.1423,34574.0
2022-08-17 11:00:00,52.17,52.17,51.98,52.13,34260.0,45.125,45.125,44.9607,45.0904,34260.0
2022-08-17 11:30:00,52.13,52.17,51.99,52.09,29156.0,45.0904,45.125,44.9694,45.0558,29156.0
2022-08-17 12:00:00,52.06,52.34,51.98,52.3,30128.0,45.0299,45.2721,44.9607,45.2375,30128.0
2022-08-17 12:30:00,52.32,52.44,52.19,52.36,23807.0,45.2548,45.3586,45.1423,45.2894,23807.0
2022-08-17 13:00:00,52.36,52.48,52.36,52.48,15846.0,45.2894,45.3932,45.2894,45.3932,15846.0
2022-08-17 13:30:00,52.47,52.48,52.33,52.39,20019.0,45.3845,45.3932,45.2634,45.3153,20019.0
2022-08-17 14:00:00,52.34,52.49,52.3,52.49,18324.0,45.2721,45.4018,45.2375,45.4018,18324.0
2022-08-17 14:30:00,52.48,52.52,52.27,52.39,27804.0,45.3932,45.4278,45.2115,45.3153,27804.0
2022-08-17 15:00:00,52.39,52.46,52.29,52.37,17361.0,45.3153,45.3759,45.2288,45.298,17361.0
2022-08-17 15:30:00,52.38,52.5,52.16,52.16,68699.0,45.3067,45.4105,45.1164,45.1164,68699.0
2022-08-18 09:30:00,52.45,52.67,52.42,52.59,31517.0,45.3672,45.5575,45.3413,45.4883,31517.0
2022-08-18 10:00:00,52.63,52.83,52.53,52.74,18753.0,45.5229,45.6959,45.4364,45.6181,18753.0
2022-08-18 10:30:00,52.74,52.89,52.71,52.83,20936.0,45.6181,45.7478,45.5921,45.6959,20936.0
2022-08-18 11:00:00,52.82,52.95,52.78,52.78,35201.0,45.6873,45.7997,45.6527,45.6527,35201.0
2022-08-18 11:30:00,52.78,52.82,52.69,52.71,19909.0,45.6527,45.6873,45.5748,45.5921,19909.0
2022-08-18 12:00:00,52.72,52.72,52.43,52.43,33246.0,45.6008,45.6008,45.3499,45.3499,33246.0
2022-08-18 12:30:00,52.43,52.45,52.31,52.31,28846.0,45.3499,45.3672,45.2461,45.2461,28846.0
2022-08-18 13:00:00,52.3,52.6,52.3,52.53,10346.0,45.2375,45.497,45.2375,45.4364,10346.0
2022-08-18 13:30:00,52.53,52.68,52.5,52.52,20748.0,45.4364,45.5662,45.4105,45.4278,20748.0
2022-08-18 14:00:00,52.54,52.59,52.39,52.41,25618.0,45.4451,45.4883,45.3153,45.3326,25618.0
2022-08-18 14:30:00,52.41,52.49,52.39,52.39,40481.0,45.3326,45.4018,45.3153,45.3153,40481.0
2022-08-18 15:00:00,52.4,52.47,52.14,52.47,62462.0,45.324,45.3845,45.0991,45.3845,62462.0
2022-08-18 15:30:00,52.48,52.55,52.43,52.5,56452.0,45.3932,45.4537,45.3499,45.4105,56452.0
2022-08-19 09:30:00,52.1,52.46,52.1,52.2,30898.0,45.0645,45.3759,45.0645,45.151,30898.0
2022-08-19 10:00:00,52.2,52.22,51.96,52.11,45934.0,45.151,45.1683,44.9434,45.0731,45934.0
2022-08-19 10:30:00,52.11,52.12,51.99,52.01,35986.0,45.0731,45.0818,44.9694,44.9867,35986.0
2022-08-19 11:00:00,52.01,52.06,51.9,52.0,27998.0,44.9867,45.0299,44.8915,44.978,27998.0
2022-08-19 11:30:00,51.97,52.12,51.97,52.03,28209.0,44.9521,45.0818,44.9521,45.0039,28209.0
2022-08-19 12:00:00,52.03,52.06,51.86,51.97,19283.0,45.0039,45.0299,44.8569,44.9521,19283.0
2022-08-19 12:30:00,51.96,52.11,51.95,52.09,22539.0,44.9434,45.0731,44.9348,45.0558,22539.0
2022-08-19 13:00:00,52.08,52.14,51.97,51.97,34605.0,45.0472,45.0991,44.9521,44.9521,34605.0
2022-08-19 13:30:00,51.98,52.03,51.86,52.0,36531.0,44.9607,45.0039,44.8569,44.978,36531.0
2022-08-19 14:00:00,52.0,52.09,51.93,52.05,18495.0,44.978,45.0558,44.9175,45.0212,18495.0
2022-08-19 14:30:00,52.04,52.04,51.91,52.01,18026.0,45.0126,45.0126,44.9002,44.9867,18026.0
2022-08-19 15:00:00,52.01,52.12,52.0,52.02,38122.0,44.9867,45.0818,44.978,44.9953,38122.0
2022-08-19 15:30:00,52.02,52.02,51.86,51.86,84261.0,44.9953,44.9953,44.8569,44.8569,84261.0
2022-08-22 09:30:00,51.12,51.5,51.08,51.26,43059.0,44.2168,44.5455,44.1822,44.3379,43059.0
2022-08-22 10:00:00,51.25,51.72,51.22,51.67,33823.0,44.3293,44.7358,44.3033,44.6926,33823.0
2022-08-22 10:30:00,51.65,51.84,51.64,51.83,34579.0,44.6753,44.8396,44.6666,44.831,34579.0
2022-08-22 11:00:00,51.83,51.88,51.66,51.87,25012.0,44.831,44.8742,44.6839,44.8656,25012.0
2022-08-22 11:30:00,51.78,51.96,51.68,51.7,20144.0,44.7877,44.9434,44.7012,44.7185,20144.0
2022-08-22 12:00:00,51.73,51.79,51.65,51.66,15285.0,44.7445,44.7964,44.6753,44.6839,15285.0
2022-08-22 12:30:00,51.72,51.8,51.57,51.65,34573.0,44.7358,44.805,44.6061,44.6753,34573.0
2022-08-22 13:00:00,51.64,51.68,51.31,51.34,29303.0,44.6666,44.7012,44.3812,44.4071,29303.0
2022-08-22 13:30:00,51.35,51.41,51.31,51.37,21035.0,44.4158,44.4677,44.3812,44.4331,21035.0
2022-08-22 14:00:00,51.36,51.45,51.26,51.4,38648.0,44.4244,44.5023,44.3379,44.459,38648.0
2022-08-22 14:30:00,51.39,51.58,51.38,51.49,22781.0,44.4504,44.6147,44.4417,44.5369,22781.0
2022-08-22 15:00:00,51.5,51.68,51.5,51.6,23316.0,44.5455,44.7012,44.5455,44.632,23316.0
2022-08-22 15:30:00,51.61,51.79,51.52,51.52,73799.0,44.6407,44.7964,44.5628,44.5628,73799.0
2022-08-23 09:30:00,51.94,52.21,51.89,52.2,30130.0,44.9261,45.1596,44.8829,45.151,30130.0
2022-08-23 10:00:00,52.13,52.44,52.04,52.24,32786.0,45.0904,45.3586,45.0126,45.1856,32786.0
2022-08-23 10:30:00,52.24,52.43,52.2,52.25,22970.0,45.1856,45.3499,45.151,45.1942,22970.0
2022-08-23 11:00:00,52.25,52.25,52.09,52.09,12201.0,45.1942,45.1942,45.0558,45.0558,12201.0
2022-08-23 11:30:00,52.03,52.14,51.94,52.09,26681.0,45.0039,45.0991,44.9261,45.0558,26681.0
2022-08-23 12:00:00,52.03,52.03,51.88,51.91,13058.0,45.0039,45.0039,44.8742,44.9002,13058.0
2022-08-23 12:30:00,51.9,51.98,51.87,51.97,14474.0,44.8915,44.9607,44.8656,44.9521,14474.0
2022-08-23 13:00:00,51.95,51.97,51.73,51.78,27271.0,44.9348,44.9521,44.7445,44.7877,27271.0
2022-08-23 13:30:00,51.77,51.81,51.63,51.73,31612.0,44.7791,44.8137,44.658,44.7445,31612.0
2022-08-23 14:00:00,51.73,51.78,51.64,51.7,14771.0,44.7445,44.7877,44.6666,44.7185,14771.0
2022-08-23 14:30:00,51.68,51.95,51.68,51.92,19083.0,44.7012,44.9348,44.7012,44.9088,19083.0
2022-08-23 15:00:00,51.96,52.27,51.95,52.24,77423.0,44.9434,45.2115,44.9348,45.1856,77423.0
2022-08-23 15:30:00,52.23,52.32,52.16,52.2,63697.0,45.1769,45.2548,45.1164,45.151,63697.0
2022-08-24 09:30:00,52.37,52.37,52.07,52.1,18324.0,45.298,45.298,45.0385,45.0645,18324.0
2022-08-24 10:00:00,52.1,52.45,52.06,52.3,17406.0,45.0645,45.3672,45.0299,45.2375,17406.0
2022-08-24 10:30:00,52.32,52.4,52.14,52.23,13226.0,45.2548,45.324,45.0991,45.1769,13226.0
2022-08-24 11:00:00,52.2,52.35,52.1,52.18,29705.0,45.151,45.2807,45.0645,45.1337,29705.0
2022-08-24 11:30:00,52.19,52.47,52.17,52.42,41723.0,45.1423,45.3845,45.125,45.3413,41723.0
2022-08-24 12:00:00,52.42,52.65,52.39,52.61,31459.0,45.3413,45.5402,45.3153,45.5056,31459.0
2022-08-24 12:30:00,52.64,52.64,52.22,52.31,23698.0,45.5316,45.5316,45.1683,45.2461,23698.0
2022-08-24 13:00:00,52.32,52.44,52.31,52.39,38038.0,45.2548,45.3586,45.2461,45.3153,38038.0
2022-08-24 13:30:00,52.39,52.43,52.14,52.34,49135.0,45.3153,45.3499,45.0991,45.2721,49135.0
2022-08-24 14:00:00,52.34,52.41,52.3,52.34,20085.0,45.2721,45.3326,45.2375,45.2721,20085.0
2022-08-24 14:30:00,52.32,52.6,52.2,52.25,48331.0,45.2548,45.497,45.151,45.1942,48331.0
2022-08-24 15:00:00,52.27,52.48,52.25,52.44,17223.0,45.2115,45.3932,45.1942,45.3586,17223.0
2022-08-24 15:30:00,52.46,52.56,52.3,52.41,97865.0,45.3759,45.4624,45.2375,45.3326,97865.0
2022-08-25 09:30:00,52.75,52.85,52.45,52.62,31410.0,45.6267,45.7132,45.3672,45.5143,31410.0
2022-08-25 10:00:00,52.67,52.85,52.52,52.67,35590.0,45.5575,45.7132,45.4278,45.5575,35590.0
2022-08-25 10:30:00,52.72,52.73,52.38,52.43,14847.0,45.6008,45.6094,45.3067,45.3499,14847.0
2022-08-25 11:00:00,52.46,52.54,52.34,52.42,37136.0,45.3759,45.4451,45.2721,45.3413,37136.0
2022-08-25 11:30:00,52.42,52.55,52.36,52.55,20006.0,45.3413,45.4537,45.2894,45.4537,20006.0
2022-08-25 12:00:00,52.6,52.73,52.55,52.7,15213.0,45.497,45.6094,45.4537,45.5835,15213.0
2022-08-25 12:30:00,52.68,52.75,52.64,52.73,13468.0,45.5662,45.6267,45.5316,45.6094,13468.0
2022-08-25 13:00:00,52.72,52.84,52.67,52.74,24399.0,45.6008,45.7046,45.5575,45.6181,24399.0
2022-08-25 13:30:00,52.74,52.75,52.45,52.48,32602.0,45.6181,45.6267,45.3672,45.3932,32602.0
2022-08-25 14:00:00,52.47,52.7,52.46,52.65,20934.0,45.3845,45.5835,45.3759,45.5402,20934.0
2022-08-25 14:30:00,52.62,52.75,52.62,52.75,28099.0,45.5143,45.6267,45.5143,45.6267,28099.0
2022-08-25 15:00:00,52.75,52.91,52.75,52.9,77881.0,45.6267,45.7651,45.6267,45.7565,77881.0
2022-08-25 15:30:00,52.9,52.99,52.78,52.98,76324.0,45.7565,45.8343,45.6527,45.8257,76324.0
2022-08-26 09:30:00,52.86,53.09,52.83,53.08,39884.0,45.7219,45.9208,45.6959,45.9122,39884.0
2022-08-26 10:00:00,53.02,53.1,52.61,52.83,26524.0,45.8603,45.9295,45.5056,45.6959,26524.0
2022-08-26 10:30:00,52.79,52.84,52.51,52.79,16171.0,45.6613,45.7046,45.4191,45.6613,16171.0
2022-08-26 11:00:00,52.72,52.75,52.26,52.44,30542.0,45.6008,45.6267,45.2029,45.3586,30542.0
2022-08-26 11:30:00,52.43,52.7,52.25,52.68,30482.0,45.3499,45.5835,45.1942,45.5662,30482.0
2022-08-26 12:00:00,52.72,52.78,52.58,52.75,23973.0,45.6008,45.6527,45.4797,45.6267,23973.0
2022-08-26 12:30:00,52.78,52.78,52.61,52.67,13898.0,45.6527,45.6527,45.5056,45.5575,13898.0
2022-08-26 13:00:00,52.68,52.77,52.57,52.73,5497.0,45.5662,45.644,45.471,45.6094,5497.0
2022-08-26 13:30:00,52.7,52.88,52.69,52.86,23428.0,45.5835,45.7392,45.5748,45.7219,23428.0
2022-08-26 14:00:00,52.88,52.92,52.78,52.83,24952.0,45.7392,45.7738,45.6527,45.6959,24952.0
2022-08-26 14:30:00,52.83,52.83,52.6,52.63,10811.0,45.6959,45.6959,45.497,45.5229,10811.0
2022-08-26 15:00:00,52.6,52.64,52.5,52.64,12410.0,45.497,45.5316,45.4105,45.5316,12410.0
2022-08-26 15:30:00,52.67,52.71,52.37,52.57,54872.0,45.5575,45.5921,45.298,45.471,54872.0
2022-08-29 09:30:00,52.13,52.51,51.9,52.48,60497.0,45.0904,45.4191,44.8915,45.3932,60497.0
2022-08-29 10:00:00,52.48,52.7,52.45,52.48,18587.0,45.3932,45.5835,45.3672,45.3932,18587.0
2022-08-29 10:30:00,52.46,52.46,52.24,52.42,30981.0,45.3759,45.3759,45.1856,45.3413,30981.0
2022-08-29 11:00:00,52.44,52.73,52.39,52.72,17582.0,45.3586,45.6094,45.3153,45.6008,17582.0
2022-08-29 11:30:00,52.7,52.74,52.58,52.64,20965.0,45.5835,45.6181,45.4797,45.5316,20965.0
2022-08-29 12:00:00,52.64,52.66,52.5,52.64,24620.0,45.5316,45.5489,45.4105,45.5316,24620.0
2022-08-29 12:30:00,52.64,52.78,52.4,52.73,46168.0,45.5316,45.6527,45.324,45.6094,46168.0
2022-08-29 13:00:00,52.73,52.83,52.61,52.73,35437.0,45.6094,45.6959,45.5056,45.6094,35437.0
2022-08-29 13:30:00,52.73,52.93,52.72,52.88,20188.0,45.6094,45.7824,45.6008,45.7392,20188.0
2022-08-29 14:00:00,52.88,52.89,52.74,52.79,27767.0,45.7392,45.7478,45.6181,45.6613,27767.0
2022-08-29 14:30:00,52.75,52.88,52.68,52.73,17656.0,45.6267,45.7392,45.5662,45.6094,17656.0
2022-08-29 15:00:00,52.82,52.83,52.63,52.68,14152.0,45.6873,45.6959,45.5229,45.5662,14152.0
2022-08-29 15:30:00,52.66,52.91,52.66,52.72,60625.0,45.5489,45.7651,45.5489,45.6008,60625.0
2022-08-30 09:30:00,52.4,52.44,51.78,51.92,42412.0,45.324,45.3586,44.7877,44.9088,42412.0
2022-08-30 10:00:00,51.95,52.06,51.79,51.97,21816.0,44.9348,45.0299,44.7964,44.9521,21816.0
2022-08-30 10:30:00,52.0,52.02,51.54,51.8,43318.0,44.978,44.9953,44.5801,44.805,43318.0
2022-08-30 11:00:00,51.79,52.03,51.78,52.01,36901.0,44.7964,45.0039,44.7877,44.9867,36901.0
2022-08-30 11:30:00,52.01,52.2,51.94,52.17,57220.0,44.9867,45.151,44.9261,45.125,57220.0
2022-08-30 12:00:00,52.17,52.21,51.97,52.1,39580.0,45.125,45.1596,44.9521,45.0645,39580.0
2022-08-30 12:30:00,52.12,52.14,51.75,51.89,40257.0,45.0818,45.0991,44.7618,44.8829,40257.0
2022-08-30 13:00:00,51.91,52.06,51.81,51.92,16939.0,44.9002,45.0299,44.8137,44.9088,16939.0
2022-08-30 13:30:00,51.91,51.93,51.73,51.88,19034.0,44.9002,44.9175,44.7445,44.8742,19034.0
2022-08-30 14:00:00,51.89,52.0,51.74,51.78,24481.0,44.8829,44.978,44.7531,44.7877,24481.0
2022-08-30 14:30:00,51.79,51.79,51.63,51.66,17324.0,44.7964,44.7964,44.658,44.6839,17324.0
2022-08-30 15:00:00,51.64,51.95,51.54,51.81,26413.0,44.6666,44.9348,44.5801,44.8137,26413.0
2022-08-30 15:30:00,51.8,52.21,51.79,51.97,138816.0,44.805,45.1596,44.7964,44.9521,138816.0
2022-08-31 09:30:00,51.5,51.65,51.12,51.32,21175.0,44.5455,44.6753,44.2168,44.3898,21175.0
2022-08-31 10:00:00,51.32,51.52,51.22,51.51,17461.0,44.3898,44.5628,44.3033,44.5542,17461.0
2022-08-31 10:30:00,51.52,51.86,51.31,51.82,31073.0,44.5628,44.8569,44.3812,44.8223,31073.0
2022-08-31 11:00:00,51.79,51.96,51.52,51.88,14669.0,44.7964,44.9434,44.5628,44.8742,14669.0
2022-08-31 11:30:00,51.88,51.92,51.8,51.91,12727.0,44.8742,44.9088,44.805,44.9002,12727.0
2022-08-31 12:00:00,51.94,51.95,51.78,51.78,9022.0,44.9261,44.9348,44.7877,44.7877,9022.0
2022-08-31 12:30:00,51.79,51.86,51.77,51.81,13683.0,44.7964,44.8569,44.7791,44.8137,13683.0
2022-08-31 13:00:00,51.82,51.87,51.8,51.82,14866.0,44.8223,44.8656,44.805,44.8223,14866.0
2022-08-31 13:30:00,51.84,51.87,51.66,51.74,9166.0,44.8396,44.8656,44.6839,44.7531,9166.0
2022-08-31 14:00:00,51.76,51.84,51.67,51.71,29086.0,44.7704,44.8396,44.6926,44.7272,29086.0
2022-08-31 14:30:00,51.69,51.69,51.48,51.58,10825.0,44.7099,44.7099,44.5282,44.6147,10825.0
2022-08-31 15:00:00,51.57,51.76,51.56,51.66,29058.0,44.6061,44.7704,44.5974,44.6839,29058.0
2022-08-31 15:30:00,51.65,51.76,51.53,51.58,94182.0,44.6753,44.7704,44.5715,44.6147,94182.0
2022-09-01 09:30:00,51.23,51.48,50.68,50.81,65664.0,44.312,44.5282,43.8363,43.9487,65664.0
2022-09-01 10:00:00,50.81,51.02,50.53,50.94,20227.0,43.9487,44.1303,43.7065,44.0611,20227.0
2022-09-01 10:30:00,50.94,51.06,50.59,50.77,12491.0,44.0611,44.1649,43.7584,43.9141,12491.0
2022-09-01 11:00:00,50.81,51.12,50.81,50.97,20977.0,43.9487,44.2168,43.9487,44.0871,20977.0
2022-09-01 11:30:00,51.03,51.2,51.02,51.19,9865.0,44.139,44.286,44.1303,44.2774,9865.0
2022-09-01 12:00:00,51.23,51.23,51.03,51.08,13384.0,44.312,44.312,44.139,44.1822,13384.0
2022-09-01 12:30:00,51.04,51.04,50.79,50.85,10060.0,44.1476,44.1476,43.9314,43.9833,10060.0
2022-09-01 13:00:00,50.84,51.08,50.77,51.08,7589.0,43.9746,44.1822,43.9141,44.1822,7589.0
2022-09-01 13:30:00,51.09,51.14,50.95,51.09,16529.0,44.1909,44.2341,44.0698,44.1909,16529.0
2022-09-01 14:00:00,51.09,51.14,50.87,51.13,21633.0,44.1909,44.2341,44.0006,44.2255,21633.0
2022-09-01 14:30:00,51.13,51.19,51.04,51.05,43567.0,44.2255,44.2774,44.1476,44.1563,43567.0
2022-09-01 15:00:00,51.09,51.15,50.88,50.99,15977.0,44.1909,44.2428,44.0092,44.1044,15977.0
2022-09-01 15:30:00,50.98,51.12,50.84,51.1,45224.0,44.0957,44.2168,43.9746,44.1995,45224.0
2022-09-02 09:30:00,51.7,51.77,51.32,51.43,18167.0,44.7185,44.7791,44.3898,44.485,18167.0
2022-09-02 10:00:00,51.58,51.85,51.35,51.78,16760.0,44.6147,44.8483,44.4158,44.7877,16760.0
2022-09-02 10:30:00,51.72,51.77,51.56,51.59,41600.0,44.7358,44.7791,44.5974,44.6234,41600.0
2022-09-02 11:00:00,51.56,51.65,51.32,51.4,45721.0,44.5974,44.6753,44.3898,44.459,45721.0
2022-09-02 11:30:00,51.41,51.62,51.38,51.6,26416.0,44.4677,44.6493,44.4417,44.632,26416.0
2022-09-02 12:00:00,51.59,51.59,51.3,51.34,12628.0,44.6234,44.6234,44.3725,44.4071,12628.0
2022-09-02 12:30:00,51.31,51.53,51.2,51.32,47031.0,44.3812,44.5715,44.286,44.3898,47031.0
2022-09-02 13:00:00,51.3,51.3,50.94,50.97,31856.0,44.3725,44.3725,44.0611,44.0871,31856.0
2022-09-02 13:30:00,50.99,51.12,50.9,51.11,23845.0,44.1044,44.2168,44.0265,44.2082,23845.0
2022-09-02 14:00:00,51.17,51.25,51.1,51.22,14483.0,44.2601,44.3293,44.1995,44.3033,14483.0
2022-09-02 14:30:00,51.24,51.25,51.11,51.11,15779.0,44.3206,44.3293,44.2082,44.2082,15779.0
2022-09-02 15:00:00,51.12,51.33,51.11,51.25,21855.0,44.2168,44.3985,44.2082,44.3293,21855.0
2022-09-02 15:30:00,51.23,51.47,51.05,51.42,82238.0,44.312,44.5196,44.1563,44.4763,82238.0
2022-09-06 09:30:00,51.82,51.98,51.47,51.58,52637.0,44.8223,44.9607,44.5196,44.6147,52637.0
2022-09-06 10:00:00,51.56,51.57,51.15,51.27,23344.0,44.5974,44.6061,44.2428,44.3466,23344.0
2022-09-06 10:30:00,51.16,51.34,51.15,51.15,11183.0,44.2514,44.4071,44.2428,44.2428,11183.0
2022-09-06 11:00:00,51.1,51.19,50.85,50.9,19513.0,44.1995,44.2774,43.9833,44.0265,19513.0
2022-09-06 11:30:00,50.91,51.0,50.72,50.94,41100.0,44.0352,44.113,43.8709,44.0611,41100.0
2022-09-06 12:00:00,50.93,50.95,50.66,50.76,16973.0,44.0525,44.0698,43.819,43.9054,16973.0
2022-09-06 12:30:00,50.75,50.82,50.61,50.67,20752.0,43.8968,43.9573,43.7757,43.8276,20752.0
2022-09-06 13:00:00,50.66,50.69,50.57,50.62,26212.0,43.819,43.8449,43.7411,43.7844,26212.0
2022-09-06 13:30:00,50.6,50.72,50.59,50.69,14478.0,43.7671,43.8709,43.7584,43.8449,14478.0
2022-09-06 14:00:00,50.67,50.72,50.58,50.58,15177.0,43.8276,43.8709,43.7498,43.7498,15177.0
2022-09-06 14:30:00,50.6,50.64,50.48,50.6,19985.0,43.7671,43.8017,43.6633,43.7671,19985.0
2022-09-06 15:00:00,50.62,50.87,50.58,50.7,26243.0,43.7844,44.0006,43.7498,43.8536,26243.0
2022-09-06 15:30:00,50.68,50.83,50.52,50.75,71783.0,43.8363,43.966,43.6979,43.8968,71783.0
2022-09-07 09:30:00,50.0,50.32,50.0,50.13,55061.0,43.2481,43.5249,43.2481,43.3605,55061.0
2022-09-07 10:00:00,50.1,50.15,49.89,50.09,70794.0,43.3346,43.3778,43.1529,43.3259,70794.0
2022-09-07 10:30:00,50.16,50.3,50.12,50.17,25602.0,43.3865,43.5076,43.3519,43.3951,25602.0
2022-09-07 11:00:00,50.1,50.25,50.1,50.2,6517.0,43.3346,43.4643,43.3346,43.4211,6517.0
2022-09-07 11:30:00,50.23,50.35,50.17,50.19,11229.0,43.447,43.5508,43.3951,43.4124,11229.0
2022-09-07 12:00:00,50.2,50.28,50.0,50.09,14283.0,43.4211,43.4903,43.2481,43.3259,14283.0
2022-09-07 12:30:00,50.04,50.18,50.04,50.1,10186.0,43.2827,43.4038,43.2827,43.3346,10186.0
2022-09-07 13:00:00,50.11,50.29,50.11,50.2,12229.0,43.3432,43.4989,43.3432,43.4211,12229.0
2022-09-07 13:30:00,50.15,50.35,50.11,50.27,16855.0,43.3778,43.5508,43.3432,43.4816,16855.0
2022-09-07 14:00:00,50.27,50.34,50.11,50.18,13614.0,43.4816,43.5422,43.3432,43.4038,13614.0
2022-09-07 14:30:00,50.19,50.26,50.13,50.22,19108.0,43.4124,43.473,43.3605,43.4384,19108.0
2022-09-07 15:00:00,50.21,50.27,50.13,50.25,50836.0,43.4297,43.4816,43.3605,43.4643,50836.0
2022-09-07 15:30:00,50.23,50.3,50.22,50.25,71505.0,43.447,43.5076,43.4384,43.4643,71505.0
2022-09-08 09:30:00,50.21,50.23,50.03,50.14,19873.0,43.4297,43.447,43.274,43.3692,19873.0
2022-09-08 10:00:00,50.06,50.2,50.06,50.13,8993.0,43.3,43.4211,43.3,43.3605,8993.0
2022-09-08 10:30:00,50.06,50.3,50.06,50.23,23989.0,43.3,43.5076,43.3,43.447,23989.0
2022-09-08 11:00:00,50.19,50.36,50.03,50.08,28632.0,43.4124,43.5595,43.274,43.3173,28632.0
2022-09-08 11:30:00,50.06,50.13,49.8,49.9,45442.0,43.3,43.3605,43.0751,43.1616,45442.0
2022-09-08 12:00:00,49.92,49.92,49.55,49.66,55034.0,43.1789,43.1789,42.8588,42.954,55034.0
2022-09-08 12:30:00,49.64,49.98,49.64,49.9,11112.0,42.9367,43.2308,42.9367,43.1616,11112.0
2022-09-08 13:00:00,49.93,50.06,49.93,49.98,8431.0,43.1875,43.3,43.1875,43.2308,8431.0
2022-09-08 13:30:00,49.97,50.07,49.96,50.04,10070.0,43.2221,43.3086,43.2135,43.2827,10070.0
2022-09-08 14:00:00,50.07,50.1,49.97,50.04,7506.0,43.3086,43.3346,43.2221,43.2827,7506.0
2022-09-08 14:30:00,50.03,50.08,49.9,49.98,30557.0,43.274,43.3173,43.1616,43.2308,30557.0
2022-09-08 15:00:00,49.98,50.04,49.94,50.0,23500.0,43.2308,43.2827,43.1962,43.2481,23500.0
2022-09-08 15:30:00,49.98,50.21,49.91,50.2,60082.0,43.2308,43.4297,43.1702,43.4211,60082.0
2022-09-09 09:30:00,50.69,51.01,50.44,50.97,27716.0,43.8449,44.1217,43.6287,44.0871,27716.0
2022-09-09 10:00:00,50.99,51.1,50.92,50.99,22325.0,44.1044,44.1995,44.0438,44.1044,22325.0
2022-09-09 10:30:00,51.02,51.11,50.64,50.64,22773.0,44.1303,44.2082,43.8017,43.8017,22773.0
2022-09-09 11:00:00,50.62,50.73,50.56,50.67,31849.0,43.7844,43.8795,43.7325,43.8276,31849.0
2022-09-09 11:30:00,50.65,50.71,50.6,50.68,30320.0,43.8103,43.8622,43.7671,43.8363,30320.0
2022-09-09 12:00:00,50.69,50.7,50.55,50.6,47561.0,43.8449,43.8536,43.7238,43.7671,47561.0
2022-09-09 12:30:00,50.6,50.67,50.56,50.65,7463.0,43.7671,43.8276,43.7325,43.8103,7463.0
2022-09-09 13:00:00,50.63,50.68,50.58,50.63,12231.0,43.793,43.8363,43.7498,43.793,12231.0
2022-09-09 13:30:00,50.64,50.65,50.54,50.57,32128.0,43.8017,43.8103,43.7152,43.7411,32128.0
2022-09-09 14:00:00,50.57,50.57,50.39,50.41,18420.0,43.7411,43.7411,43.5854,43.6027,18420.0
2022-09-09 14:30:00,50.41,50.47,50.41,50.43,11438.0,43.6027,43.6546,43.6027,43.62,11438.0
2022-09-09 15:00:00,50.43,50.6,50.42,50.58,62214.0,43.62,43.7671,43.6114,43.7498,62214.0
2022-09-09 15:30:00,50.57,50.67,50.46,50.65,187674.0,43.7411,43.8276,43.646,43.8103,187674.0
2022-09-12 09:30:00,51.02,51.48,50.88,51.46,30044.0,44.1303,44.5282,44.0092,44.5109,30044.0
2022-09-12 10:00:00,51.47,51.82,51.36,51.68,55617.0,44.5196,44.8223,44.4244,44.7012,55617.0
2022-09-12 10:30:00,51.7,51.7,51.5,51.54,27988.0,44.7185,44.7185,44.5455,44.5801,27988.0
2022-09-12 11:00:00,51.57,51.64,51.48,51.59,53166.0,44.6061,44.6666,44.5282,44.6234,53166.0
2022-09-12 11:30:00,51.61,51.65,51.52,51.58,58211.0,44.6407,44.6753,44.5628,44.6147,58211.0
2022-09-12 12:00:00,51.58,51.63,51.47,51.47,24008.0,44.6147,44.658,44.5196,44.5196,24008.0
2022-09-12 12:30:00,51.46,51.54,51.4,51.47,22090.0,44.5109,44.5801,44.459,44.5196,22090.0
2022-09-12 13:00:00,51.48,51.53,51.37,51.45,18818.0,44.5282,44.5715,44.4331,44.5023,18818.0
2022-09-12 13:30:00,51.45,51.49,51.31,51.47,15870.0,44.5023,44.5369,44.3812,44.5196,15870.0
2022-09-12 14:00:00,51.45,51.59,51.39,51.46,30142.0,44.5023,44.6234,44.4504,44.5109,30142.0
2022-09-12 14:30:00,51.41,51.43,51.3,51.42,13663.0,44.4677,44.485,44.3725,44.4763,13663.0
2022-09-12 15:00:00,51.45,51.49,51.36,51.39,17752.0,44.5023,44.5369,44.4244,44.4504,17752.0
2022-09-12 15:30:00,51.39,51.63,51.38,51.55,65052.0,44.4504,44.658,44.4417,44.5888,65052.0
2022-09-13 09:30:00,51.33,51.86,51.24,51.73,34333.0,44.3985,44.8569,44.3206,44.7445,34333.0
2022-09-13 10:00:00,51.69,51.82,51.5,51.77,27518.0,44.7099,44.8223,44.5455,44.7791,27518.0
2022-09-13 10:30:00,51.74,51.75,51.49,51.49,27561.0,44.7531,44.7618,44.5369,44.5369,27561.0
2022-09-13 11:00:00,51.51,51.65,51.42,51.65,21116.0,44.5542,44.6753,44.4763,44.6753,21116.0
2022-09-13 11:30:00,51.67,51.67,51.48,51.48,16337.0,44.6926,44.6926,44.5282,44.5282,16337.0
2022-09-13 12:00:00,51.52,51.79,51.51,51.6,31051.0,44.5628,44.7964,44.5542,44.632,31051.0
2022-09-13 12:30:00,51.56,51.74,51.56,51.72,17315.0,44.5974,44.7531,44.5974,44.7358,17315.0
2022-09-13 13:00:00,51.71,51.82,51.65,51.81,26483.0,44.7272,44.8223,44.6753,44.8137,26483.0
2022-09-13 13:30:00,51.85,52.0,51.81,51.85,35884.0,44.8483,44.978,44.8137,44.8483,35884.0
2022-09-13 14:00:00,51.87,51.87,51.6,51.67,25628.0,44.8656,44.8656,44.632,44.6926,25628.0
2022-09-13 14:30:00,51.66,51.71,51.47,51.51,38860.0,44.6839,44.7272,44.5196,44.5542,38860.0
2022-09-13 15:00:00,51.52,51.58,51.24,51.32,32360.0,44.5628,44.6147,44.3206,44.3898,32360.0
2022-09-13 15:30:00,51.3,51.3,50.96,50.99,53687.0,44.3725,44.3725,44.0784,44.1044,53687.0
2022-09-14 09:30:00,51.21,51.91,51.21,51.82,12886.0,44.2947,44.9002,44.2947,44.8223,12886.0
2022-09-14 10:00:00,51.88,52.06,51.81,51.88,47575.0,44.8742,45.0299,44.8137,44.8742,47575.0
2022-09-14 10:30:00,51.91,52.29,51.91,52.2,28135.0,44.9002,45.2288,44.9002,45.151,28135.0
2022-09-14 11:00:00,52.2,52.42,52.12,52.23,170832.0,45.151,45.3413,45.0818,45.1769,170832.0
2022-09-14 11:30:00,52.19,52.3,52.16,52.29,21232.0,45.1423,45.2375,45.1164,45.2288,21232.0
2022-09-14 12:00:00,52.3,52.33,52.16,52.19,43606.0,45.2375,45.2634,45.1164,45.1423,43606.0
2022-09-14 12:30:00,52.19,52.3,52.16,52.28,23371.0,45.1423,45.2375,45.1164,45.2202,23371.0
2022-09-14 13:00:00,52.28,52.29,52.08,52.11,9780.0,45.2202,45.2288,45.0472,45.0731,9780.0
2022-09-14 13:30:00,52.11,52.21,52.04,52.12,84935.0,45.0731,45.1596,45.0126,45.0818,84935.0
2022-09-14 14:00:00,52.1,52.15,51.98,52.05,77729.0,45.0645,45.1077,44.9607,45.0212,77729.0
2022-09-14 14:30:00,52.09,52.22,51.98,52.05,31846.0,45.0558,45.1683,44.9607,45.0212,31846.0
2022-09-14 15:00:00,52.03,52.05,51.74,51.85,27331.0,45.0039,45.0212,44.7531,44.8483,27331.0
2022-09-14 15:30:00,51.85,52.24,51.76,52.24,125450.0,44.8483,45.1856,44.7704,45.1856,125450.0
2022-09-15 09:30:00,52.02,52.16,51.75,52.05,25475.0,44.9953,45.1164,44.7618,45.0212,25475.0
2022-09-15 10:00:00,52.0,52.02,51.8,51.8,12712.0,44.978,44.9953,44.805,44.805,12712.0
2022-09-15 10:30:00,51.75,51.8,51.6,51.67,17405.0,44.7618,44.805,44.632,44.6926,17405.0
2022-09-15 11:00:00,51.63,51.93,51.63,51.9,16805.0,44.658,44.9175,44.658,44.8915,16805.0
2022-09-15 11:30:00,51.89,51.93,51.73,51.74,15484.0,44.8829,44.9175,44.7445,44.7531,15484.0
2022-09-15 12:00:00,51.74,51.8,51.67,51.67,20790.0,44.7531,44.805,44.6926,44.6926,20790.0
2022-09-15 12:30:00,51.72,51.86,51.72,51.82,12689.0,44.7358,44.8569,44.7358,44.8223,12689.0
2022-09-15 13:00:00,51.85,52.07,51.84,52.05,20137.0,44.8483,45.0385,44.8396,45.0212,20137.0
2022-09-15 13:30:00,52.03,52.04,51.82,51.89,18756.0,45.0039,45.0126,44.8223,44.8829,18756.0
2022-09-15 14:00:00,51.89,51.9,51.78,51.84,35729.0,44.8829,44.8915,44.7877,44.8396,35729.0
2022-09-15 14:30:00,51.9,51.95,51.8,51.8,11074.0,44.8915,44.9348,44.805,44.805,11074.0
2022-09-15 15:00:00,51.8,51.81,51.61,51.71,30733.0,44.805,44.8137,44.6407,44.7272,30733.0
2022-09-15 15:30:00,51.71,51.89,51.56,51.58,102398.0,44.7272,44.8829,44.5974,44.6147,102398.0
2022-09-16 09:30:00,51.13,51.18,50.58,50.58,27910.0,44.2255,44.2687,43.7498,43.7498,27910.0
2022-09-16 10:00:00,50.66,51.0,50.53,50.62,42565.0,43.819,44.113,43.7065,43.7844,42565.0
2022-09-16 10:30:00,50.59,50.85,50.51,50.69,21289.0,43.7584,43.9833,43.6892,43.8449,21289.0
2022-09-16 11:00:00,50.74,50.92,50.67,50.71,13238.0,43.8881,44.0438,43.8276,43.8622,13238.0
2022-09-16 11:30:00,50.72,50.75,50.56,50.63,18365.0,43.8709,43.8968,43.7325,43.793,18365.0
2022-09-16 12:00:00,50.59,50.6,50.3,50.33,20787.0,43.7584,43.7671,43.5076,43.5335,20787.0
2022-09-16 12:30:00,50.27,50.49,50.2,50.43,14380.0,43.4816,43.6719,43.4211,43.62,14380.0
2022-09-16 13:00:00,50.41,50.59,50.36,50.41,23048.0,43.6027,43.7584,43.5595,43.6027,23048.0
2022-09-16 13:30:00,50.38,50.51,50.37,50.47,12022.0,43.5768,43.6892,43.5681,43.6546,12022.0
2022-09-16 14:00:00,50.46,50.52,50.15,50.43,25605.0,43.646,43.6979,43.3778,43.62,25605.0
2022-09-16 14:30:00,50.41,50.57,50.4,50.55,17867.0,43.6027,43.7411,43.5941,43.7238,17867.0
2022-09-16 15:00:00,50.56,50.81,50.56,50.7,22663.0,43.7325,43.9487,43.7325,43.8536,22663.0
2022-09-16 15:30:00,50.55,51.09,50.49,50.73,90914.0,43.7238,44.1909,43.6719,43.8795,90914.0
2022-09-19 09:30:00,50.13,50.26,49.74,50.14,66592.0,43.3605,43.473,43.0232,43.3692,66592.0
2022-09-19 10:00:00,50.11,50.57,50.05,50.55,19572.0,43.3432,43.7411,43.2913,43.7238,19572.0
2022-09-19 10:30:00,50.53,50.64,50.43,50.48,19537.0,43.7065,43.8017,43.62,43.6633,19537.0
2022-09-19 11:00:00,50.51,50.58,50.16,50.21,12426.0,43.6892,43.7498,43.3865,43.4297,12426.0
2022-09-19 11:30:00,50.2,50.29,50.07,50.18,32129.0,43.4211,43.4989,43.3086,43.4038,32129.0
2022-09-19 12:00:00,50.21,50.36,50.2,50.3,10356.0,43.4297,43.5595,43.4211,43.5076,10356.0
2022-09-19 12:30:00,50.31,50.44,50.26,50.39,11850.0,43.5162,43.6287,43.473,43.5854,11850.0
2022-09-19 13:00:00,50.38,50.51,50.3,50.35,17465.0,43.5768,43.6892,43.5076,43.5508,17465.0
2022-09-19 13:30:00,50.38,50.47,50.29,50.35,10441.0,43.5768,43.6546,43.4989,43.5508,10441.0
2022-09-19 14:00:00,50.38,50.55,50.38,50.55,22244.0,43.5768,43.7238,43.5768,43.7238,22244.0
2022-09-19 14:30:00,50.49,50.62,50.39,50.62,10351.0,43.6719,43.7844,43.5854,43.7844,10351.0
2022-09-19 15:00:00,50.61,50.96,50.61,50.89,22856.0,43.7757,44.0784,43.7757,44.0179,22856.0
2022-09-19 15:30:00,50.94,51.04,50.87,50.98,38543.0,44.0611,44.1476,44.0006,44.0957,38543.0
2022-09-20 09:30:00,50.57,50.86,50.51,50.56,10175.0,43.7411,43.9919,43.6892,43.7325,10175.0
2022-09-20 10:00:00,50.5,50.6,50.32,50.43,23372.0,43.6806,43.7671,43.5249,43.62,23372.0
2022-09-20 10:30:00,50.48,50.55,50.33,50.54,11974.0,43.6633,43.7238,43.5335,43.7152,11974.0
2022-09-20 11:00:00,50.55,50.59,50.42,50.43,7749.0,43.7238,43.7584,43.6114,43.62,7749.0
2022-09-20 11:30:00,50.42,50.44,50.23,50.28,18116.0,43.6114,43.6287,43.447,43.4903,18116.0
2022-09-20 12:00:00,50.29,50.34,50.17,50.2,23306.0,43.4989,43.5422,43.3951,43.4211,23306.0
2022-09-20 12:30:00,50.18,50.21,50.12,50.17,10189.0,43.4038,43.4297,43.3519,43.3951,10189.0
2022-09-20 13:00:00,50.19,50.2,50.07,50.08,29246.0,43.4124,43.4211,43.3086,43.3173,29246.0
2022-09-20 13:30:00,50.07,50.18,50.01,50.01,23471.0,43.3086,43.4038,43.2567,43.2567,23471.0
2022-09-20 14:00:00,50.03,50.45,50.03,50.39,31267.0,43.274,43.6373,43.274,43.5854,31267.0
2022-09-20 14:30:00,50.44,50.51,50.29,50.3,22977.0,43.6287,43.6892,43.4989,43.5076,22977.0
2022-09-20 15:00:00,50.33,50.42,50.29,50.41,21019.0,43.5335,43.6114,43.4989,43.6027,21019.0
2022-09-20 15:30:00,50.42,50.69,50.32,50.65,81219.0,43.6114,43.8449,43.5249,43.8103,81219.0
2022-09-21 09:30:00,51.09,51.33,50.74,51.25,30159.0,44.1909,44.3985,43.8881,44.3293,30159.0
2022-09-21 10:00:00,51.18,51.21,50.96,50.97,13956.0,44.2687,44.2947,44.0784,44.0871,13956.0
2022-09-21 10:30:00,51.0,51.03,50.73,50.83,18311.0,44.113,44.139,43.8795,43.966,18311.0
2022-09-21 11:00:00,50.82,50.82,50.67,50.72,14210.0,43.9573,43.9573,43.8276,43.8709,14210.0
2022-09-21 11:30:00,50.72,50.91,50.72,50.89,6331.0,43.8709,44.0352,43.8709,44.0179,6331.0
2022-09-21 12:00:00,50.91,50.96,50.85,50.93,11720.0,44.0352,44.0784,43.9833,44.0525,11720.0
2022-09-21 12:30:00,50.94,50.96,50.88,50.94,14178.0,44.0611,44.0784,44.0092,44.0611,14178.0
2022-09-21 13:00:00,50.94,50.94,50.82,50.91,11574.0,44.0611,44.0611,43.9573,44.0352,11574.0
2022-09-21 13:30:00,50.9,50.95,50.68,50.78,23783.0,44.0265,44.0698,43.8363,43.9227,23783.0
2022-09-21 14:00:00,50.78,50.78,50.1,50.27,35870.0,43.9227,43.9227,43.3346,43.4816,35870.0
2022-09-21 14:30:00,50.25,50.8,50.2,50.68,19555.0,43.4643,43.94,43.4211,43.8363,19555.0
2022-09-21 15:00:00,50.63,50.72,50.13,50.23,20128.0,43.793,43.8709,43.3605,43.447,20128.0
2022-09-21 15:30:00,50.19,50.27,49.82,49.84,54143.0,43.4124,43.4816,43.0924,43.1097,54143.0
2022-09-22 09:30:00,50.01,50.34,49.85,49.86,30046.0,43.2567,43.5422,43.1183,43.127,30046.0
2022-09-22 10:00:00,49.91,49.96,49.71,49.96,45441.0,43.1702,43.2135,42.9972,43.2135,45441.0
2022-09-22 10:30:00,49.96,50.01,49.72,49.8,41893.0,43.2135,43.2567,43.0059,43.0751,41893.0
2022-09-22 11:00:00,49.8,49.9,49.78,49.8,32261.0,43.0751,43.1616,43.0578,43.0751,32261.0
2022-09-22 11:30:00,49.83,49.89,49.72,49.72,43335.0,43.101,43.1529,43.0059,43.0059,43335.0
2022-09-22 12:00:00,49.73,49.9,49.71,49.82,28212.0,43.0145,43.1616,42.9972,43.0924,28212.0
2022-09-22 12:30:00,49.81,49.88,49.77,49.83,23300.0,43.0837,43.1443,43.0491,43.101,23300.0
2022-09-22 13:00:00,49.84,49.84,49.71,49.75,38387.0,43.1097,43.1097,42.9972,43.0318,38387.0
2022-09-22 13:30:00,49.76,49.87,49.74,49.82,32652.0,43.0405,43.1356,43.0232,43.0924,32652.0
2022-09-22 14:00:00,49.8,49.85,49.7,49.84,35983.0,43.0751,43.1183,42.9886,43.1097,35983.0
2022-09-22 14:30:00,49.84,50.02,49.82,50.02,40150.0,43.1097,43.2654,43.0924,43.2654,40150.0
2022-09-22 15:00:00,50.01,50.1,49.96,50.0,32046.0,43.2567,43.3346,43.2135,43.2481,32046.0
2022-09-22 15:30:00,50.01,50.03,49.47,49.48,114520.0,43.2567,43.274,42.7896,42.7983,114520.0
2022-09-23 09:30:00,48.59,48.59,46.77,47.12,200023.0,42.0285,42.0285,40.4543,40.757,200023.0
2022-09-23 10:00:00,47.13,47.36,47.07,47.23,74173.0,40.7656,40.9646,40.7137,40.8521,74173.0
2022-09-23 10:30:00,47.2,47.24,46.72,46.77,70298.0,40.8262,40.8608,40.411,40.4543,70298.0
2022-09-23 11:00:00,46.77,46.87,46.44,46.5,73874.0,40.4543,40.5407,40.1688,40.2207,73874.0
2022-09-23 11:30:00,46.48,46.6,46.06,46.3,85155.0,40.2034,40.3072,39.8401,40.0477,85155.0
2022-09-23 12:00:00,46.31,46.42,46.21,46.22,72448.0,40.0564,40.1515,39.9699,39.9785,72448.0
2022-09-23 12:30:00,46.21,46.4,46.15,46.39,78586.0,39.9699,40.1342,39.918,40.1256,78586.0
2022-09-23 13:00:00,46.4,46.5,46.35,46.35,33212.0,40.1342,40.2207,40.091,40.091,33212.0
2022-09-23 13:30:00,46.34,46.38,46.28,46.34,31899.0,40.0823,40.1169,40.0304,40.0823,31899.0
2022-09-23 14:00:00,46.34,46.35,46.19,46.27,30947.0,40.0823,40.091,39.9526,40.0218,30947.0
2022-09-23 14:30:00,46.27,46.27,46.11,46.23,39096.0,40.0218,40.0218,39.8834,39.9872,39096.0
2022-09-23 15:00:00,46.24,46.54,46.22,46.46,48990.0,39.9958,40.2553,39.9785,40.1861,48990.0
2022-09-23 15:30:00,46.49,46.62,46.36,46.45,139492.0,40.2121,40.3245,40.0996,40.1775,139492.0
2022-09-26 09:30:00,46.1,46.4,45.86,46.26,101667.0,39.8747,40.1342,39.6671,40.0131,101667.0
2022-09-26 10:00:00,46.29,46.73,46.2,46.6,47688.0,40.0391,40.4197,39.9612,40.3072,47688.0
2022-09-26 10:30:00,46.57,46.67,46.46,46.51,68008.0,40.2813,40.3678,40.1861,40.2294,68008.0
2022-09-26 11:00:00,46.51,46.52,46.15,46.26,47527.0,40.2294,40.238,39.918,40.0131,47527.0
2022-09-26 11:30:00,46.29,46.31,46.07,46.19,38967.0,40.0391,40.0564,39.8488,39.9526,38967.0
2022-09-26 12:00:00,46.12,46.17,45.82,45.82,31296.0,39.892,39.9353,39.6325,39.6325,31296.0
2022-09-26 12:30:00,45.83,45.97,45.68,45.96,27806.0,39.6412,39.7623,39.5114,39.7536,27806.0
2022-09-26 13:00:00,45.98,45.98,45.6,45.67,29894.0,39.7709,39.7709,39.4422,39.5028,29894.0
2022-09-26 13:30:00,45.7,45.83,45.61,45.63,55301.0,39.5287,39.6412,39.4509,39.4682,55301.0
2022-09-26 14:00:00,45.6,45.75,45.55,45.57,26361.0,39.4422,39.572,39.399,39.4163,26361.0
2022-09-26 14:30:00,45.58,45.8,45.52,45.72,18959.0,39.4249,39.6152,39.3731,39.546,18959.0
2022-09-26 15:00:00,45.68,45.88,45.67,45.8,35012.0,39.5114,39.6844,39.5028,39.6152,35012.0
2022-09-26 15:30:00,45.79,45.98,45.63,45.71,107650.0,39.6066,39.7709,39.4682,39.5374,107650.0
2022-09-27 09:30:00,46.34,46.54,45.86,46.46,51564.0,40.0823,40.2553,39.6671,40.1861,51564.0
2022-09-27 10:00:00,46.56,47.14,46.33,46.97,55994.0,40.2726,40.7743,40.0737,40.6272,55994.0
2022-09-27 10:30:00,46.97,47.32,46.97,47.23,32498.0,40.6272,40.93,40.6272,40.8521,32498.0
2022-09-27 11:00:00,47.25,47.31,46.78,46.87,85593.0,40.8694,40.9213,40.4629,40.5407,85593.0
2022-09-27 11:30:00,46.86,46.91,46.66,46.67,39107.0,40.5321,40.5753,40.3591,40.3678,39107.0
2022-09-27 12:00:00,46.66,46.68,46.32,46.5,51319.0,40.3591,40.3764,40.065,40.2207,51319.0
2022-09-27 12:30:00,46.51,46.63,46.39,46.56,22959.0,40.2294,40.3332,40.1256,40.2726,22959.0
2022-09-27 13:00:00,46.56,46.59,46.41,46.48,33691.0,40.2726,40.2986,40.1429,40.2034,33691.0
2022-09-27 13:30:00,46.45,46.59,46.38,46.59,32621.0,40.1775,40.2986,40.1169,40.2986,32621.0
2022-09-27 14:00:00,46.59,46.64,46.49,46.57,37498.0,40.2986,40.3418,40.2121,40.2813,37498.0
2022-09-27 14:30:00,46.58,46.92,46.56,46.91,27079.0,40.2899,40.584,40.2726,40.5753,27079.0
2022-09-27 15:00:00,46.9,46.99,46.79,46.98,25240.0,40.5667,40.6445,40.4716,40.6359,25240.0
2022-09-27 15:30:00,46.99,46.99,46.47,46.5,86257.0,40.6445,40.6445,40.1948,40.2207,86257.0
2022-09-28 09:30:00,46.8,47.33,46.8,47.3,60268.0,40.4802,40.9386,40.4802,40.9127,60268.0
2022-09-28 10:00:00,47.3,47.45,47.14,47.37,53358.0,40.9127,41.0424,40.7743,40.9732,53358.0
2022-09-28 10:30:00,47.44,47.74,47.37,47.66,58624.0,41.0338,41.2933,40.9732,41.2241,58624.0
2022-09-28 11:00:00,47.62,47.94,47.6,47.91,45856.0,41.1895,41.4663,41.1722,41.4403,45856.0
2022-09-28 11:30:00,47.83,47.9,47.78,47.82,37330.0,41.3711,41.4317,41.3279,41.3625,37330.0
2022-09-28 12:00:00,47.82,48.04,47.81,47.91,30617.0,41.3625,41.5528,41.3538,41.4403,30617.0
2022-09-28 12:30:00,47.9,47.98,47.84,47.86,32698.0,41.4317,41.5009,41.3798,41.3971,32698.0
2022-09-28 13:00:00,47.86,47.99,47.8,47.96,35002.0,41.3971,41.5095,41.3452,41.4836,35002.0
2022-09-28 13:30:00,47.96,48.05,47.89,47.92,36674.0,41.4836,41.5614,41.423,41.449,36674.0
2022-09-28 14:00:00,47.93,48.08,47.9,47.96,46918.0,41.4576,41.5874,41.4317,41.4836,46918.0
2022-09-28 14:30:00,47.96,48.1,47.95,48.09,40419.0,41.4836,41.6047,41.4749,41.596,40419.0
2022-09-28 15:00:00,48.11,48.21,48.09,48.17,51610.0,41.6133,41.6998,41.596,41.6652,51610.0
2022-09-28 15:30:00,48.2,48.33,48.13,48.15,112726.0,41.6911,41.8036,41.6306,41.6479,112726.0
2022-09-29 09:30:00,48.0,48.27,47.4,47.55,35628.0,41.5182,41.7517,40.9992,41.1289,35628.0
2022-09-29 10:00:00,47.57,47.57,46.97,47.27,49540.0,41.1462,41.1462,40.6272,40.8867,49540.0
2022-09-29 10:30:00,47.24,47.55,47.11,47.51,26546.0,40.8608,41.1289,40.7483,41.0943,26546.0
2022-09-29 11:00:00,47.5,47.8,47.47,47.67,26586.0,41.0857,41.3452,41.0597,41.2327,26586.0
2022-09-29 11:30:00,47.67,48.04,47.64,47.96,42523.0,41.2327,41.5528,41.2068,41.4836,42523.0
2022-09-29 12:00:00,47.93,48.12,47.93,48.09,28607.0,41.4576,41.622,41.4576,41.596,28607.0
2022-09-29 12:30:00,48.09,48.24,48.09,48.11,21365.0,41.596,41.7257,41.596,41.6133,21365.0
2022-09-29 13:00:00,48.12,48.16,47.98,48.05,22305.0,41.622,41.6565,41.5009,41.5614,22305.0
2022-09-29 13:30:00,48.02,48.06,47.78,47.8,21731.0,41.5355,41.5701,41.3279,41.3452,21731.0
2022-09-29 14:00:00,47.75,47.85,47.66,47.76,35123.0,41.3019,41.3884,41.2241,41.3106,35123.0
2022-09-29 14:30:00,47.75,47.85,47.65,47.68,21767.0,41.3019,41.3884,41.2154,41.2414,21767.0
2022-09-29 15:00:00,47.67,47.76,47.59,47.68,46182.0,41.2327,41.3106,41.1635,41.2414,46182.0
2022-09-29 15:30:00,47.69,47.98,47.68,47.79,67632.0,41.25,41.5009,41.2414,41.3365,67632.0
2022-09-30 09:30:00,47.82,48.1,47.42,48.06,44047.0,41.3625,41.6047,41.0165,41.5701,44047.0
2022-09-30 10:00:00,48.07,48.13,47.89,48.12,36076.0,41.5787,41.6306,41.423,41.622,36076.0
2022-09-30 10:30:00,48.16,48.42,48.15,48.4,30303.0,41.6565,41.8814,41.6479,41.8641,30303.0
2022-09-30 11:00:00,48.43,48.67,48.36,48.6,29589.0,41.8901,42.0977,41.8295,42.0371,29589.0
2022-09-30 11:30:00,48.61,48.71,48.54,48.56,31689.0,42.0458,42.1323,41.9852,42.0025,31689.0
2022-09-30 12:00:00,48.54,48.66,48.49,48.59,21985.0,41.9852,42.089,41.942,42.0285,21985.0
2022-09-30 12:30:00,48.58,48.64,48.46,48.51,29948.0,42.0198,42.0717,41.916,41.9593,29948.0
2022-09-30 13:00:00,48.5,48.55,48.37,48.4,31838.0,41.9506,41.9939,41.8382,41.8641,31838.0
2022-09-30 13:30:00,48.41,48.43,48.2,48.32,30731.0,41.8728,41.8901,41.6911,41.7949,30731.0
2022-09-30 14:00:00,48.29,48.31,48.23,48.23,47802.0,41.769,41.7863,41.7171,41.7171,47802.0
2022-09-30 14:30:00,48.24,48.27,47.94,48.08,64593.0,41.7257,41.7517,41.4663,41.5874,64593.0
2022-09-30 15:00:00,48.06,48.17,47.86,47.93,84368.0,41.5701,41.6652,41.3971,41.4576,84368.0
2022-09-30 15:30:00,47.96,48.01,47.5,47.5,171368.0,41.4836,41.5268,41.0857,41.0857,171368.0
2022-10-03 09:30:00,48.22,48.81,48.22,48.36,59458.0,41.7084,42.2188,41.7084,41.8295,59458.0
2022-10-03 10:00:00,48.41,48.55,48.28,48.33,36073.0,41.8728,41.9939,41.7603,41.8036,36073.0
2022-10-03 10:30:00,48.34,48.37,47.77,47.77,60003.0,41.8122,41.8382,41.3192,41.3192,60003.0
2022-10-03 11:00:00,47.8,47.82,47.37,47.37,47484.0,41.3452,41.3625,40.9732,40.9732,47484.0
2022-10-03 11:30:00,47.37,47.4,47.06,47.32,53669.0,40.9732,40.9992,40.7051,40.93,53669.0
2022-10-03 12:00:00,47.35,47.72,47.34,47.64,45452.0,40.9559,41.276,40.9473,41.2068,45452.0
2022-10-03 12:30:00,47.63,47.76,47.56,47.7,35358.0,41.1981,41.3106,41.1376,41.2587,35358.0
2022-10-03 13:00:00,47.71,47.78,47.63,47.66,30170.0,41.2673,41.3279,41.1981,41.2241,30170.0
2022-10-03 13:30:00,47.65,47.75,47.58,47.68,41211.0,41.2154,41.3019,41.1549,41.2414,41211.0
2022-10-03 14:00:00,47.68,47.89,47.68,47.88,21179.0,41.2414,41.423,41.2414,41.4144,21179.0
2022-10-03 14:30:00,47.88,48.09,47.86,47.95,39414.0,41.4144,41.596,41.3971,41.4749,39414.0
2022-10-03 15:00:00,47.94,48.21,47.84,48.16,35252.0,41.4663,41.6998,41.3798,41.6565,35252.0
2022-10-03 15:30:00,48.15,48.15,47.7,47.71,92256.0,41.6479,41.6479,41.2587,41.2673,92256.0
2022-10-04 09:30:00,48.36,48.72,47.99,48.61,24171.0,41.8295,42.1409,41.5095,42.0458,24171.0
2022-10-04 10:00:00,48.65,48.74,48.23,48.24,56067.0,42.0804,42.1582,41.7171,41.7257,56067.0
2022-10-04 10:30:00,48.27,48.48,48.07,48.41,66694.0,41.7517,41.9333,41.5787,41.8728,66694.0
2022-10-04 11:00:00,48.42,48.6,48.33,48.33,50956.0,41.8814,42.0371,41.8036,41.8036,50956.0
2022-10-04 11:30:00,48.31,48.4,48.27,48.28,28316.0,41.7863,41.8641,41.7517,41.7603,28316.0
2022-10-04 12:00:00,48.3,48.64,48.28,48.64,33424.0,41.7776,42.0717,41.7603,42.0717,33424.0
2022-10-04 12:30:00,48.64,48.71,48.5,48.54,43250.0,42.0717,42.1323,41.9506,41.9852,43250.0
2022-10-04 13:00:00,48.57,48.74,48.53,48.68,45178.0,42.0112,42.1582,41.9766,42.1063,45178.0
2022-10-04 13:30:00,48.7,48.84,48.6,48.84,17422.0,42.1236,42.2447,42.0371,42.2447,17422.0
2022-10-04 14:00:00,48.84,48.93,48.71,48.89,24676.0,42.2447,42.3226,42.1323,42.288,24676.0
2022-10-04 14:30:00,48.86,48.98,48.83,48.94,23126.0,42.262,42.3658,42.2361,42.3312,23126.0
2022-10-04 15:00:00,48.93,49.01,48.85,48.94,31054.0,42.3226,42.3918,42.2534,42.3312,31054.0
2022-10-04 15:30:00,48.93,49.1,48.84,48.92,110447.0,42.3226,42.4696,42.2447,42.3139,110447.0
2022-10-05 09:30:00,48.51,48.51,48.1,48.13,78942.0,41.9593,41.9593,41.6047,41.6306,78942.0
2022-10-05 10:00:00,48.13,48.13,47.49,47.67,118309.0,41.6306,41.6306,41.077,41.2327,118309.0
2022-10-05 10:30:00,47.66,48.09,47.66,48.07,58263.0,41.2241,41.596,41.2241,41.5787,58263.0
2022-10-05 11:00:00,48.08,48.18,48.06,48.17,43569.0,41.5874,41.6738,41.5701,41.6652,43569.0
2022-10-05 11:30:00,48.17,48.35,48.1,48.26,30197.0,41.6652,41.8209,41.6047,41.743,30197.0
2022-10-05 12:00:00,48.23,48.65,48.22,48.51,43378.0,41.7171,42.0804,41.7084,41.9593,43378.0
2022-10-05 12:30:00,48.5,48.8,48.47,48.66,40687.0,41.9506,42.2101,41.9247,42.089,40687.0
2022-10-05 13:00:00,48.64,48.87,48.64,48.81,49346.0,42.0717,42.2707,42.0717,42.2188,49346.0
2022-10-05 13:30:00,48.82,48.92,48.67,48.67,55184.0,42.2274,42.3139,42.0977,42.0977,55184.0
2022-10-05 14:00:00,48.68,48.68,48.32,48.36,39909.0,42.1063,42.1063,41.7949,41.8295,39909.0
2022-10-05 14:30:00,48.34,48.36,48.22,48.29,49928.0,41.8122,41.8295,41.7084,41.769,49928.0
2022-10-05 15:00:00,48.34,48.55,48.24,48.48,65533.0,41.8122,41.9939,41.7257,41.9333,65533.0
2022-10-05 15:30:00,48.48,48.54,48.25,48.26,99782.0,41.9333,41.9852,41.7344,41.743,99782.0
2022-10-06 09:30:00,48.25,48.27,47.9,47.91,56392.0,41.7344,41.7517,41.4317,41.4403,56392.0
2022-10-06 10:00:00,47.89,47.9,47.4,47.4,56205.0,41.423,41.4317,40.9992,40.9992,56205.0
2022-10-06 10:30:00,47.38,47.7,47.25,47.68,38263.0,40.9819,41.2587,40.8694,41.2414,38263.0
2022-10-06 11:00:00,47.69,47.71,47.54,47.63,42521.0,41.25,41.2673,41.1203,41.1981,42521.0
2022-10-06 11:30:00,47.63,47.66,47.49,47.52,50422.0,41.1981,41.2241,41.077,41.103,50422.0
2022-10-06 12:00:00,47.51,47.78,47.51,47.76,32615.0,41.0943,41.3279,41.0943,41.3106,32615.0
2022-10-06 12:30:00,47.78,47.94,47.74,47.86,33809.0,41.3279,41.4663,41.2933,41.3971,33809.0
2022-10-06 13:00:00,47.87,48.01,47.81,48.01,32129.0,41.4057,41.5268,41.3538,41.5268,32129.0
2022-10-06 13:30:00,48.0,48.03,47.89,48.02,35905.0,41.5182,41.5441,41.423,41.5355,35905.0
2022-10-06 14:00:00,48.01,48.06,47.76,47.76,37457.0,41.5268,41.5701,41.3106,41.3106,37457.0
2022-10-06 14:30:00,47.76,47.82,47.51,47.52,38486.0,41.3106,41.3625,41.0943,41.103,38486.0
2022-10-06 15:00:00,47.52,47.9,47.52,47.88,55662.0,41.103,41.4317,41.103,41.4144,55662.0
2022-10-06 15:30:00,47.88,47.91,47.61,47.67,138525.0,41.4144,41.4403,41.1808,41.2327,138525.0
2022-10-07 09:30:00,47.89,48.08,47.65,47.67,44549.0,41.423,41.5874,41.2154,41.2327,44549.0
2022-10-07 10:00:00,47.68,48.05,47.4,47.97,47114.0,41.2414,41.5614,40.9992,41.4922,47114.0
2022-10-07 10:30:00,47.99,48.25,47.91,48.2,17546.0,41.5095,41.7344,41.4403,41.6911,17546.0
2022-10-07 11:00:00,48.26,48.48,48.23,48.47,25803.0,41.743,41.9333,41.7171,41.9247,25803.0
2022-10-07 11:30:00,48.48,48.52,48.14,48.15,17475.0,41.9333,41.9679,41.6392,41.6479,17475.0
2022-10-07 12:00:00,48.15,48.2,48.06,48.09,18622.0,41.6479,41.6911,41.5701,41.596,18622.0
2022-10-07 12:30:00,48.07,48.07,47.9,48.02,26808.0,41.5787,41.5787,41.4317,41.5355,26808.0
2022-10-07 13:00:00,48.03,48.1,47.95,48.1,25341.0,41.5441,41.6047,41.4749,41.6047,25341.0
2022-10-07 13:30:00,48.12,48.15,47.95,47.96,36014.0,41.622,41.6479,41.4749,41.4836,36014.0
2022-10-07 14:00:00,47.93,47.97,47.78,47.78,28390.0,41.4576,41.4922,41.3279,41.3279,28390.0
2022-10-07 14:30:00,47.79,47.9,47.74,47.88,39402.0,41.3365,41.4317,41.2933,41.4144,39402.0
2022-10-07 15:00:00,47.88,47.96,47.74,47.88,49966.0,41.4144,41.4836,41.2933,41.4144,49966.0
2022-10-07 15:30:00,47.88,47.96,47.77,47.79,126896.0,41.4144,41.4836,41.3192,41.3365,126896.0
2022-10-10 09:30:00,48.05,48.7,47.91,48.35,42230.0,41.5614,42.1236,41.4403,41.8209,42230.0
2022-10-10 10:00:00,48.32,48.56,48.25,48.56,47279.0,41.7949,42.0025,41.7344,42.0025,47279.0
2022-10-10 10:30:00,48.51,48.55,47.92,48.0,45964.0,41.9593,41.9939,41.449,41.5182,45964.0
2022-10-10 11:00:00,47.98,48.04,47.69,47.88,92643.0,41.5009,41.5528,41.25,41.4144,92643.0
2022-10-10 11:30:00,47.88,48.04,47.76,47.97,40648.0,41.4144,41.5528,41.3106,41.4922,40648.0
2022-10-10 12:00:00,47.96,47.97,47.48,47.49,60893.0,41.4836,41.4922,41.0684,41.077,60893.0
2022-10-10 12:30:00,47.49,47.58,47.38,47.54,63046.0,41.077,41.1549,40.9819,41.1203,63046.0
2022-10-10 13:00:00,47.53,47.59,47.46,47.51,15360.0,41.1116,41.1635,41.0511,41.0943,15360.0
2022-10-10 13:30:00,47.52,47.8,47.48,47.73,22276.0,41.103,41.3452,41.0684,41.2846,22276.0
2022-10-10 14:00:00,47.72,47.72,47.3,47.3,15320.0,41.276,41.276,40.9127,40.9127,15320.0
2022-10-10 14:30:00,47.32,47.37,47.29,47.32,21670.0,40.93,40.9732,40.904,40.93,21670.0
2022-10-10 15:00:00,47.33,47.4,47.19,47.23,46091.0,40.9386,40.9992,40.8175,40.8521,46091.0
2022-10-10 15:30:00,47.27,47.39,46.98,46.99,189105.0,40.8867,40.9905,40.6359,40.6445,189105.0
2022-10-11 09:30:00,46.61,47.28,46.55,47.15,47431.0,40.3159,40.8954,40.264,40.7829,47431.0
2022-10-11 10:00:00,47.15,47.35,46.7,47.21,47008.0,40.7829,40.9559,40.3937,40.8348,47008.0
2022-10-11 10:30:00,47.19,47.69,47.18,47.61,35542.0,40.8175,41.25,40.8089,41.1808,35542.0
2022-10-11 11:00:00,47.63,47.95,47.62,47.87,25601.0,41.1981,41.4749,41.1895,41.4057,25601.0
2022-10-11 11:30:00,47.88,48.35,47.88,48.35,22114.0,41.4144,41.8209,41.4144,41.8209,22114.0
2022-10-11 12:00:00,48.34,48.47,48.25,48.34,26005.0,41.8122,41.9247,41.7344,41.8122,26005.0
2022-10-11 12:30:00,48.32,48.45,48.27,48.39,29267.0,41.7949,41.9074,41.7517,41.8555,29267.0
2022-10-11 13:00:00,48.41,48.5,48.33,48.39,33569.0,41.8728,41.9506,41.8036,41.8555,33569.0
2022-10-11 13:30:00,48.4,48.41,48.22,48.26,32694.0,41.8641,41.8728,41.7084,41.743,32694.0
2022-10-11 14:00:00,48.26,48.3,48.01,48.16,40338.0,41.743,41.7776,41.5268,41.6565,40338.0
2022-10-11 14:30:00,48.15,48.2,47.53,47.54,64205.0,41.6479,41.6911,41.1116,41.1203,64205.0
2022-10-11 15:00:00,47.52,47.53,47.2,47.51,62602.0,41.103,41.1116,40.8262,41.0943,62602.0
2022-10-11 15:30:00,47.51,47.89,47.5,47.89,124124.0,41.0943,41.423,41.0857,41.423,124124.0
2022-10-12 09:30:00,47.56,48.06,47.43,48.04,111299.0,41.1376,41.5701,41.0251,41.5528,111299.0
2022-10-12 10:00:00,48.03,48.23,48.0,48.19,82392.0,41.5441,41.7171,41.5182,41.6825,82392.0
2022-10-12 10:30:00,48.16,48.36,48.04,48.09,133746.0,41.6565,41.8295,41.5528,41.596,133746.0
2022-10-12 11:00:00,48.08,48.1,47.33,47.68,137728.0,41.5874,41.6047,40.9386,41.2414,137728.0
2022-10-12 11:30:00,47.66,48.28,47.6,48.28,85495.0,41.2241,41.7603,41.1722,41.7603,85495.0
2022-10-12 12:00:00,48.29,48.38,48.09,48.12,76807.0,41.769,41.8468,41.596,41.622,76807.0
2022-10-12 12:30:00,48.16,48.5,48.11,48.47,63382.0,41.6565,41.9506,41.6133,41.9247,63382.0
2022-10-12 13:00:00,48.47,48.55,48.42,48.53,29812.0,41.9247,41.9939,41.8814,41.9766,29812.0
2022-10-12 13:30:00,48.52,48.63,48.49,48.57,29183.0,41.9679,42.0631,41.942,42.0112,29183.0
2022-10-12 14:00:00,48.57,48.7,48.32,48.36,61931.0,42.0112,42.1236,41.7949,41.8295,61931.0
2022-10-12 14:30:00,48.36,48.36,48.04,48.08,24928.0,41.8295,41.8295,41.5528,41.5874,24928.0
2022-10-12 15:00:00,48.07,48.41,48.06,48.41,21944.0,41.5787,41.8728,41.5701,41.8728,21944.0
2022-10-12 15:30:00,48.41,48.45,48.08,48.1,155765.0,41.8728,41.9074,41.5874,41.6047,155765.0
2022-10-13 09:30:00,47.8,48.4,47.7,48.4,39479.0,41.3452,41.8641,41.2587,41.8641,39479.0
2022-10-13 10:00:00,48.44,49.0,48.37,48.69,48864.0,41.8987,42.3831,41.8382,42.115,48864.0
2022-10-13 10:30:00,48.7,49.34,48.67,49.3,41100.0,42.1236,42.6772,42.0977,42.6426,41100.0
2022-10-13 11:00:00,49.29,49.76,49.09,49.19,99333.0,42.634,43.0405,42.461,42.5475,99333.0
2022-10-13 11:30:00,49.21,49.45,49.11,49.44,103459.0,42.5648,42.7723,42.4783,42.7637,103459.0
2022-10-13 12:00:00,49.46,49.62,49.03,49.11,38464.0,42.781,42.9194,42.4091,42.4783,38464.0
2022-10-13 12:30:00,49.13,49.4,49.1,49.33,39237.0,42.4956,42.7291,42.4696,42.6686,39237.0
2022-10-13 13:00:00,49.31,49.61,49.29,49.61,21468.0,42.6513,42.9107,42.634,42.9107,21468.0
2022-10-13 13:30:00,49.61,49.74,49.5,49.5,35147.0,42.9107,43.0232,42.8156,42.8156,35147.0
2022-10-13 14:00:00,49.49,49.53,49.38,49.48,36094.0,42.8069,42.8415,42.7118,42.7983,36094.0
2022-10-13 14:30:00,49.51,49.55,49.3,49.44,81546.0,42.8242,42.8588,42.6426,42.7637,81546.0
2022-10-13 15:00:00,49.44,49.5,48.98,49.08,91400.0,42.7637,42.8156,42.3658,42.4523,91400.0
2022-10-13 15:30:00,49.07,49.35,48.97,49.14,135504.0,42.4437,42.6859,42.3572,42.5042,135504.0
2022-10-14 09:30:00,49.1,49.49,48.85,49.3,48446.0,42.4696,42.8069,42.2534,42.6426,48446.0
2022-10-14 10:00:00,49.26,49.38,48.71,49.05,50655.0,42.608,42.7118,42.1323,42.4264,50655.0
2022-10-14 10:30:00,49.12,49.3,48.97,49.07,42353.0,42.4869,42.6426,42.3572,42.4437,42353.0
2022-10-14 11:00:00,49.1,49.3,48.97,49.25,22785.0,42.4696,42.6426,42.3572,42.5994,22785.0
2022-10-14 11:30:00,49.24,49.25,49.02,49.18,28059.0,42.5907,42.5994,42.4004,42.5388,28059.0
2022-10-14 12:00:00,49.16,49.28,49.06,49.25,20676.0,42.5215,42.6253,42.435,42.5994,20676.0
2022-10-14 12:30:00,49.25,49.34,49.04,49.07,18863.0,42.5994,42.6772,42.4177,42.4437,18863.0
2022-10-14 13:00:00,49.09,49.16,49.02,49.13,28174.0,42.461,42.5215,42.4004,42.4956,28174.0
2022-10-14 13:30:00,49.16,49.26,49.07,49.22,36414.0,42.5215,42.608,42.4437,42.5734,36414.0
2022-10-14 14:00:00,49.2,49.27,49.1,49.15,36049.0,42.5561,42.6167,42.4696,42.5129,36049.0
2022-10-14 14:30:00,49.17,49.18,49.03,49.08,31536.0,42.5302,42.5388,42.4091,42.4523,31536.0
2022-10-14 15:00:00,49.12,49.45,48.99,49.44,42983.0,42.4869,42.7723,42.3745,42.7637,42983.0
2022-10-14 15:30:00,49.46,49.77,49.41,49.46,208964.0,42.781,43.0491,42.7378,42.781,208964.0
2022-10-17 09:30:00,49.71,49.94,49.55,49.55,68709.0,42.9972,43.1962,42.8588,42.8588,68709.0
2022-10-17 10:00:00,49.55,49.66,49.34,49.37,23692.0,42.8588,42.954,42.6772,42.7032,23692.0
2022-10-17 10:30:00,49.37,49.41,49.07,49.25,28035.0,42.7032,42.7378,42.4437,42.5994,28035.0
2022-10-17 11:00:00,49.26,49.66,49.25,49.65,30479.0,42.608,42.954,42.5994,42.9453,30479.0
2022-10-17 11:30:00,49.62,49.84,49.58,49.82,29508.0,42.9194,43.1097,42.8848,43.0924,29508.0
2022-10-17 12:00:00,49.83,49.97,49.76,49.95,16364.0,43.101,43.2221,43.0405,43.2048,16364.0
2022-10-17 12:30:00,49.94,50.17,49.9,50.14,47928.0,43.1962,43.3951,43.1616,43.3692,47928.0
2022-10-17 13:00:00,50.14,50.24,50.04,50.21,41432.0,43.3692,43.4557,43.2827,43.4297,41432.0
2022-10-17 13:30:00,50.2,50.27,50.17,50.21,19717.0,43.4211,43.4816,43.3951,43.4297,19717.0
2022-10-17 14:00:00,50.2,50.22,49.71,49.76,35362.0,43.4211,43.4384,42.9972,43.0405,35362.0
2022-10-17 14:30:00,49.77,49.87,49.77,49.84,29691.0,43.0491,43.1356,43.0491,43.1097,29691.0
2022-10-17 15:00:00,49.84,50.14,49.83,50.11,28418.0,43.1097,43.3692,43.101,43.3432,28418.0
2022-10-17 15:30:00,50.09,50.19,49.97,50.11,69927.0,43.3259,43.4124,43.2221,43.3432,69927.0
2022-10-18 09:30:00,50.25,50.67,50.12,50.54,55034.0,43.4643,43.8276,43.3519,43.7152,55034.0
2022-10-18 10:00:00,50.55,50.84,50.32,50.32,48186.0,43.7238,43.9746,43.5249,43.5249,48186.0
2022-10-18 10:30:00,50.29,50.36,50.13,50.27,34921.0,43.4989,43.5595,43.3605,43.4816,34921.0
2022-10-18 11:00:00,50.27,50.29,50.14,50.25,48487.0,43.4816,43.4989,43.3692,43.4643,48487.0
2022-10-18 11:30:00,50.25,50.29,49.88,50.15,21681.0,43.4643,43.4989,43.1443,43.3778,21681.0
2022-10-18 12:00:00,50.16,50.29,50.14,50.23,17542.0,43.3865,43.4989,43.3692,43.447,17542.0
2022-10-18 12:30:00,50.23,50.45,50.22,50.45,24256.0,43.447,43.6373,43.4384,43.6373,24256.0
2022-10-18 13:00:00,50.43,50.65,50.37,50.64,33601.0,43.62,43.8103,43.5681,43.8017,33601.0
2022-10-18 13:30:00,50.63,50.74,50.61,50.64,30920.0,43.793,43.8881,43.7757,43.8017,30920.0
2022-10-18 14:00:00,50.64,50.65,50.58,50.64,45670.0,43.8017,43.8103,43.7498,43.8017,45670.0
2022-10-18 14:30:00,50.64,50.64,50.43,50.58,39461.0,43.8017,43.8017,43.62,43.7498,39461.0
2022-10-18 15:00:00,50.56,50.66,50.53,50.66,59919.0,43.7325,43.819,43.7065,43.819,59919.0
2022-10-18 15:30:00,50.65,50.97,50.57,50.73,555378.0,43.8103,44.0871,43.7411,43.8795,555378.0
2022-10-19 09:30:00,50.74,51.03,50.57,50.73,46616.0,43.8881,44.139,43.7411,43.8795,46616.0
2022-10-19 10:00:00,50.69,50.77,50.63,50.66,55027.0,43.8449,43.9141,43.793,43.819,55027.0
2022-10-19 10:30:00,50.66,50.72,49.8,49.83,82489.0,43.819,43.8709,43.0751,43.101,82489.0
2022-10-19 11:00:00,49.84,50.4,49.83,50.4,52522.0,43.1097,43.5941,43.101,43.5941,52522.0
2022-10-19 11:30:00,50.4,50.61,50.34,50.5,27513.0,43.5941,43.7757,43.5422,43.6806,27513.0
2022-10-19 12:00:00,50.47,50.47,50.1,50.17,22846.0,43.6546,43.6546,43.3346,43.3951,22846.0
2022-10-19 12:30:00,50.2,50.23,49.81,49.81,29165.0,43.4211,43.447,43.0837,43.0837,29165.0
2022-10-19 13:00:00,49.81,49.83,49.48,49.68,59400.0,43.0837,43.101,42.7983,42.9713,59400.0
2022-10-19 13:30:00,49.68,49.8,49.57,49.78,27733.0,42.9713,43.0751,42.8761,43.0578,27733.0
2022-10-19 14:00:00,49.78,49.98,49.77,49.98,31759.0,43.0578,43.2308,43.0491,43.2308,31759.0
2022-10-19 14:30:00,49.98,50.08,49.81,50.02,39059.0,43.2308,43.3173,43.0837,43.2654,39059.0
2022-10-19 15:00:00,50.0,50.23,49.97,50.16,39128.0,43.2481,43.447,43.2221,43.3865,39128.0
2022-10-19 15:30:00,50.17,50.19,49.8,49.88,92783.0,43.3951,43.4124,43.0751,43.1443,92783.0
2022-10-20 09:30:00,50.14,50.14,49.2,49.4,130779.0,43.3692,43.3692,42.5561,42.7291,130779.0
2022-10-20 10:00:00,49.39,49.75,49.39,49.74,91432.0,42.7205,43.0318,42.7205,43.0232,91432.0
2022-10-20 10:30:00,49.82,49.85,49.67,49.72,53408.0,43.0924,43.1183,42.9626,43.0059,53408.0
2022-10-20 11:00:00,49.7,49.86,49.57,49.66,77191.0,42.9886,43.127,42.8761,42.954,77191.0
2022-10-20 11:30:00,49.68,49.7,49.52,49.53,114325.0,42.9713,42.9886,42.8329,42.8415,114325.0
2022-10-20 12:00:00,49.52,49.55,49.38,49.43,32751.0,42.8329,42.8588,42.7118,42.755,32751.0
2022-10-20 12:30:00,49.4,49.57,49.39,49.57,25522.0,42.7291,42.8761,42.7205,42.8761,25522.0
2022-10-20 13:00:00,49.63,49.66,49.45,49.58,22969.0,42.928,42.954,42.7723,42.8848,22969.0
2022-10-20 13:30:00,49.56,49.62,49.26,49.4,60277.0,42.8675,42.9194,42.608,42.7291,60277.0
2022-10-20 14:00:00,49.42,49.42,49.13,49.27,61102.0,42.7464,42.7464,42.4956,42.6167,61102.0
2022-10-20 14:30:00,49.25,49.45,49.25,49.39,25680.0,42.5994,42.7723,42.5994,42.7205,25680.0
2022-10-20 15:00:00,49.41,49.65,49.39,49.62,33500.0,42.7378,42.9453,42.7205,42.9194,33500.0
2022-10-20 15:30:00,49.63,49.89,49.59,49.67,105037.0,42.928,43.1529,42.8934,42.9626,105037.0
2022-10-21 09:30:00,49.75,50.0,49.64,49.99,39550.0,43.0318,43.2481,42.9367,43.2394,39550.0
2022-10-21 10:00:00,49.96,50.15,49.52,49.67,38328.0,43.2135,43.3778,42.8329,42.9626,38328.0
2022-10-21 10:30:00,49.7,49.89,49.58,49.79,29582.0,42.9886,43.1529,42.8848,43.0664,29582.0
2022-10-21 11:00:00,49.74,50.06,49.66,50.02,20299.0,43.0232,43.3,42.954,43.2654,20299.0
2022-10-21 11:30:00,50.04,50.17,49.98,50.17,54066.0,43.2827,43.3951,43.2308,43.3951,54066.0
2022-10-21 12:00:00,50.14,50.4,50.13,50.33,67137.0,43.3692,43.5941,43.3605,43.5335,67137.0
2022-10-21 12:30:00,50.34,50.82,50.34,50.6,65717.0,43.5422,43.9573,43.5422,43.7671,65717.0
2022-10-21 13:00:00,50.63,50.65,50.51,50.56,9419.0,43.793,43.8103,43.6892,43.7325,9419.0
2022-10-21 13:30:00,50.58,50.68,50.41,50.68,35825.0,43.7498,43.8363,43.6027,43.8363,35825.0
2022-10-21 14:00:00,50.64,50.72,50.46,50.51,67713.0,43.8017,43.8709,43.646,43.6892,67713.0
2022-10-21 14:30:00,50.49,50.52,50.28,50.35,76254.0,43.6719,43.6979,43.4903,43.5508,76254.0
2022-10-21 15:00:00,50.35,50.41,50.23,50.39,62903.0,43.5508,43.6027,43.447,43.5854,62903.0
2022-10-21 15:30:00,50.41,50.53,50.31,50.5,133023.0,43.6027,43.7065,43.5162,43.6806,133023.0
2022-10-24 09:30:00,50.65,50.75,50.16,50.44,49517.0,43.8103,43.8968,43.3865,43.6287,49517.0
2022-10-24 10:00:00,50.39,50.42,49.92,49.98,58653.0,43.5854,43.6114,43.1789,43.2308,58653.0
2022-10-24 10:30:00,49.98,50.23,49.94,50.19,49361.0,43.2308,43.447,43.1962,43.4124,49361.0
2022-10-24 11:00:00,50.14,50.2,49.97,50.11,24946.0,43.3692,43.4211,43.2221,43.3432,24946.0
2022-10-24 11:30:00,50.11,50.25,49.99,50.17,25946.0,43.3432,43.4643,43.2394,43.3951,25946.0
2022-10-24 12:00:00,50.13,50.32,50.13,50.26,14627.0,43.3605,43.5249,43.3605,43.473,14627.0
2022-10-24 12:30:00,50.28,50.55,50.21,50.53,36233.0,43.4903,43.7238,43.4297,43.7065,36233.0
2022-10-24 13:00:00,50.49,50.6,50.44,50.51,20015.0,43.6719,43.7671,43.6287,43.6892,20015.0
2022-10-24 13:30:00,50.49,50.6,50.44,50.49,13835.0,43.6719,43.7671,43.6287,43.6719,13835.0
2022-10-24 14:00:00,50.5,50.6,50.43,50.53,28305.0,43.6806,43.7671,43.62,43.7065,28305.0
2022-10-24 14:30:00,50.53,50.73,50.53,50.7,15850.0,43.7065,43.8795,43.7065,43.8536,15850.0
2022-10-24 15:00:00,50.71,50.89,50.66,50.88,37004.0,43.8622,44.0179,43.819,44.0092,37004.0
2022-10-24 15:30:00,50.88,50.89,50.44,50.46,81141.0,44.0092,44.0179,43.6287,43.646,81141.0
2022-10-25 09:30:00,50.51,50.8,50.35,50.71,34479.0,43.6892,43.94,43.5508,43.8622,34479.0
2022-10-25 10:00:00,50.7,51.04,50.62,51.03,37749.0,43.8536,44.1476,43.7844,44.139,37749.0
2022-10-25 10:30:00,51.05,51.22,51.0,51.02,28867.0,44.1563,44.3033,44.113,44.1303,28867.0
2022-10-25 11:00:00,51.02,51.23,51.02,51.1,18954.0,44.1303,44.312,44.1303,44.1995,18954.0
2022-10-25 11:30:00,51.14,51.31,51.08,51.3,23863.0,44.2341,44.3812,44.1822,44.3725,23863.0
2022-10-25 12:00:00,51.32,51.41,51.12,51.12,10693.0,44.3898,44.4677,44.2168,44.2168,10693.0
2022-10-25 12:30:00,51.13,51.37,51.12,51.33,10699.0,44.2255,44.4331,44.2168,44.3985,10699.0
2022-10-25 13:00:00,51.35,51.41,51.18,51.24,18492.0,44.4158,44.4677,44.2687,44.3206,18492.0
2022-10-25 13:30:00,51.26,51.4,51.25,51.35,16271.0,44.3379,44.459,44.3293,44.4158,16271.0
2022-10-25 14:00:00,51.32,51.58,51.31,51.57,39528.0,44.3898,44.6147,44.3812,44.6061,39528.0
2022-10-25 14:30:00,51.58,51.59,51.23,51.29,20726.0,44.6147,44.6234,44.312,44.3639,20726.0
2022-10-25 15:00:00,51.36,51.53,51.27,51.53,44476.0,44.4244,44.5715,44.3466,44.5715,44476.0
2022-10-25 15:30:00,51.53,51.55,51.16,51.19,84849.0,44.5715,44.5888,44.2514,44.2774,84849.0
2022-10-26 09:30:00,51.63,51.68,51.15,51.15,31306.0,44.658,44.7012,44.2428,44.2428,31306.0
2022-10-26 10:00:00,51.17,51.58,51.15,51.51,35515.0,44.2601,44.6147,44.2428,44.5542,35515.0
2022-10-26 10:30:00,51.51,51.51,51.22,51.39,42892.0,44.5542,44.5542,44.3033,44.4504,42892.0
2022-10-26 11:00:00,51.42,51.54,51.41,51.51,57371.0,44.4763,44.5801,44.4677,44.5542,57371.0
2022-10-26 11:30:00,51.52,51.54,51.31,51.39,42676.0,44.5628,44.5801,44.3812,44.4504,42676.0
2022-10-26 12:00:00,51.41,51.43,51.28,51.32,26070.0,44.4677,44.485,44.3552,44.3898,26070.0
2022-10-26 12:30:00,51.34,51.46,51.33,51.4,27218.0,44.4071,44.5109,44.3985,44.459,27218.0
2022-10-26 13:00:00,51.46,51.6,51.42,51.54,35005.0,44.5109,44.632,44.4763,44.5801,35005.0
2022-10-26 13:30:00,51.52,51.57,51.35,51.57,35053.0,44.5628,44.6061,44.4158,44.6061,35053.0
2022-10-26 14:00:00,51.58,51.72,51.52,51.53,29368.0,44.6147,44.7358,44.5628,44.5715,29368.0
2022-10-26 14:30:00,51.54,51.68,51.53,51.66,21481.0,44.5801,44.7012,44.5715,44.6839,21481.0
2022-10-26 15:00:00,51.66,51.71,51.61,51.7,32546.0,44.6839,44.7272,44.6407,44.7185,32546.0
2022-10-26 15:30:00,51.7,51.81,51.61,51.76,59999.0,44.7185,44.8137,44.6407,44.7704,59999.0
2022-10-27 09:30:00,52.26,52.43,51.85,52.12,74975.0,45.2029,45.3499,44.8483,45.0818,74975.0
2022-10-27 10:00:00,52.17,52.39,52.14,52.38,99593.0,45.125,45.3153,45.0991,45.3067,99593.0
2022-10-27 10:30:00,52.38,52.41,51.9,51.9,45957.0,45.3067,45.3326,44.8915,44.8915,45957.0
2022-10-27 11:00:00,51.96,52.17,51.81,52.17,28056.0,44.9434,45.125,44.8137,45.125,28056.0
2022-10-27 11:30:00,52.09,52.24,52.0,52.14,17845.0,45.0558,45.1856,44.978,45.0991,17845.0
2022-10-27 12:00:00,52.15,52.39,52.15,52.2,29478.0,45.1077,45.3153,45.1077,45.151,29478.0
2022-10-27 12:30:00,52.2,52.48,52.2,52.47,17224.0,45.151,45.3932,45.151,45.3845,17224.0
2022-10-27 13:00:00,52.44,52.67,52.42,52.67,63287.0,45.3586,45.5575,45.3413,45.5575,63287.0
2022-10-27 13:30:00,52.67,52.8,52.57,52.65,33069.0,45.5575,45.67,45.471,45.5402,33069.0
2022-10-27 14:00:00,52.64,52.67,52.14,52.14,37852.0,45.5316,45.5575,45.0991,45.0991,37852.0
2022-10-27 14:30:00,52.16,52.27,51.99,52.26,38966.0,45.1164,45.2115,44.9694,45.2029,38966.0
2022-10-27 15:00:00,52.27,52.51,52.15,52.48,59121.0,45.2115,45.4191,45.1077,45.3932,59121.0
2022-10-27 15:30:00,52.48,53.0,52.47,52.89,212909.0,45.3932,45.843,45.3845,45.7478,212909.0
2022-10-28 09:30:00,53.11,53.62,53.01,53.42,77382.0,45.9381,46.3792,45.8516,46.2062,77382.0
2022-10-28 10:00:00,53.43,53.48,53.09,53.36,69631.0,46.2149,46.2581,45.9208,46.1543,69631.0
2022-10-28 10:30:00,53.36,53.41,53.11,53.19,36201.0,46.1543,46.1976,45.9381,46.0073,36201.0
2022-10-28 11:00:00,53.22,53.24,52.84,52.91,100878.0,46.0333,46.0506,45.7046,45.7651,100878.0
2022-10-28 11:30:00,52.88,52.96,52.63,52.85,33117.0,45.7392,45.8084,45.5229,45.7132,33117.0
2022-10-28 12:00:00,52.88,53.06,52.81,53.02,67663.0,45.7392,45.8949,45.6786,45.8603,67663.0
2022-10-28 12:30:00,53.03,53.17,52.99,52.99,33274.0,45.8689,45.99,45.8343,45.8343,33274.0
2022-10-28 13:00:00,52.97,52.98,52.84,52.91,59299.0,45.817,45.8257,45.7046,45.7651,59299.0
2022-10-28 13:30:00,52.92,53.08,52.89,53.02,52291.0,45.7738,45.9122,45.7478,45.8603,52291.0
2022-10-28 14:00:00,53.02,53.02,52.83,52.83,48327.0,45.8603,45.8603,45.6959,45.6959,48327.0
2022-10-28 14:30:00,52.82,53.02,52.81,53.0,35730.0,45.6873,45.8603,45.6786,45.843,35730.0
2022-10-28 15:00:00,53.01,53.04,52.91,53.01,58451.0,45.8516,45.8776,45.7651,45.8516,58451.0
2022-10-28 15:30:00,53.01,53.13,52.97,53.13,121358.0,45.8516,45.9554,45.817,45.9554,121358.0
2022-10-31 09:30:00,53.1,53.29,53.0,53.27,53306.0,46.6534,46.8203,46.5655,46.8028,53306.0
2022-10-31 10:00:00,53.27,53.68,53.21,53.63,33401.0,46.8028,47.163,46.75,47.1191,33401.0
2022-10-31 10:30:00,53.68,53.79,53.45,53.47,36584.0,47.163,47.2596,46.9609,46.9785,36584.0
2022-10-31 11:00:00,53.56,53.65,53.49,53.63,35958.0,47.0576,47.1366,46.996,47.1191,35958.0
2022-10-31 11:30:00,53.66,53.7,53.53,53.6,36585.0,47.1454,47.1806,47.0312,47.0927,36585.0
2022-10-31 12:00:00,53.6,53.73,53.54,53.62,39589.0,47.0927,47.2069,47.04,47.1103,39589.0
2022-10-31 12:30:00,53.64,53.71,53.52,53.63,18082.0,47.1278,47.1893,47.0224,47.1191,18082.0
2022-10-31 13:00:00,53.68,53.81,53.68,53.79,16390.0,47.163,47.2772,47.163,47.2596,16390.0
2022-10-31 13:30:00,53.79,53.96,53.78,53.9,34080.0,47.2596,47.409,47.2508,47.3563,34080.0
2022-10-31 14:00:00,53.9,53.97,53.85,53.85,25811.0,47.3563,47.4178,47.3123,47.3123,25811.0
2022-10-31 14:30:00,53.85,53.98,53.79,53.85,36554.0,47.3123,47.4266,47.2596,47.3123,36554.0
2022-10-31 15:00:00,53.87,54.06,53.84,54.01,48211.0,47.3299,47.4968,47.3036,47.4529,48211.0
2022-10-31 15:30:00,54.02,54.14,53.9,53.97,112429.0,47.4617,47.5671,47.3563,47.4178,112429.0
2022-11-01 09:30:00,54.38,54.4,54.05,54.14,42564.0,47.778,47.7956,47.4881,47.5671,42564.0
2022-11-01 10:00:00,54.15,54.4,54.04,54.19,36805.0,47.5759,47.7956,47.4793,47.6111,36805.0
2022-11-01 10:30:00,54.17,54.31,53.91,53.97,66703.0,47.5935,47.7165,47.3651,47.4178,66703.0
2022-11-01 11:00:00,53.93,54.08,53.9,53.98,78510.0,47.3826,47.5144,47.3563,47.4266,78510.0
2022-11-01 11:30:00,53.99,54.03,53.75,53.83,80766.0,47.4353,47.4705,47.2245,47.2948,80766.0
2022-11-01 12:00:00,53.82,53.92,53.76,53.81,26484.0,47.286,47.3738,47.2333,47.2772,26484.0
2022-11-01 12:30:00,53.81,53.85,53.77,53.8,27406.0,47.2772,47.3123,47.2421,47.2684,27406.0
2022-11-01 13:00:00,53.8,53.87,53.6,53.66,31698.0,47.2684,47.3299,47.0927,47.1454,31698.0
2022-11-01 13:30:00,53.65,53.65,53.5,53.55,30836.0,47.1366,47.1366,47.0048,47.0488,30836.0
2022-11-01 14:00:00,53.53,53.57,53.41,53.46,49529.0,47.0312,47.0663,46.9258,46.9697,49529.0
2022-11-01 14:30:00,53.46,53.68,53.46,53.68,60853.0,46.9697,47.163,46.9697,47.163,60853.0
2022-11-01 15:00:00,53.68,53.76,53.59,53.68,55444.0,47.163,47.2333,47.0839,47.163,55444.0
2022-11-01 15:30:00,53.7,53.82,53.53,53.61,128547.0,47.1806,47.286,47.0312,47.1015,128547.0
2022-11-02 09:30:00,53.66,53.66,52.77,52.9,78537.0,47.1454,47.1454,46.3635,46.4777,78537.0
2022-11-02 10:00:00,52.9,53.05,52.47,52.57,63705.0,46.4777,46.6095,46.0999,46.1877,63705.0
2022-11-02 10:30:00,52.57,52.68,52.45,52.65,49091.0,46.1877,46.2844,46.0823,46.258,49091.0
2022-11-02 11:00:00,52.65,52.8,52.58,52.6,53067.0,46.258,46.3898,46.1965,46.2141,53067.0
2022-11-02 11:30:00,52.61,52.77,52.58,52.65,23420.0,46.2229,46.3635,46.1965,46.258,23420.0
2022-11-02 12:00:00,52.65,52.65,52.51,52.64,22681.0,46.258,46.258,46.135,46.2492,22681.0
2022-11-02 12:30:00,52.65,52.71,52.6,52.66,15163.0,46.258,46.3107,46.2141,46.2668,15163.0
2022-11-02 13:00:00,52.67,52.9,52.65,52.89,24159.0,46.2756,46.4777,46.258,46.4689,24159.0
2022-11-02 13:30:00,52.91,53.08,52.76,53.08,42741.0,46.4865,46.6358,46.3547,46.6358,42741.0
2022-11-02 14:00:00,53.1,53.44,53.04,53.26,55493.0,46.6534,46.9521,46.6007,46.794,55493.0
2022-11-02 14:30:00,53.27,53.32,52.71,52.9,78245.0,46.8028,46.8467,46.3107,46.4777,78245.0
2022-11-02 15:00:00,52.89,53.07,52.3,52.4,86520.0,46.4689,46.627,45.9505,46.0384,86520.0
2022-11-02 15:30:00,52.4,52.6,52.37,52.56,115571.0,46.0384,46.2141,46.012,46.179,115571.0
2022-11-03 09:30:00,52.48,52.8,52.34,52.34,60326.0,46.1087,46.3898,45.9857,45.9857,60326.0
2022-11-03 10:00:00,52.31,52.52,52.27,52.51,29003.0,45.9593,46.1438,45.9242,46.135,29003.0
2022-11-03 10:30:00,52.49,52.89,52.49,52.89,22219.0,46.1175,46.4689,46.1175,46.4689,22219.0
2022-11-03 11:00:00,52.83,52.87,52.57,52.58,26777.0,46.4162,46.4513,46.1877,46.1965,26777.0
2022-11-03 11:30:00,52.57,52.9,52.57,52.9,25531.0,46.1877,46.4777,46.1877,46.4777,25531.0
2022-11-03 12:00:00,52.9,53.0,52.88,52.93,29435.0,46.4777,46.5655,46.4601,46.504,29435.0
2022-11-03 12:30:00,52.93,52.98,52.88,52.92,15389.0,46.504,46.548,46.4601,46.4953,15389.0
2022-11-03 13:00:00,52.93,52.94,52.71,52.72,26089.0,46.504,46.5128,46.3107,46.3195,26089.0
2022-11-03 13:30:00,52.73,52.73,52.61,52.64,35205.0,46.3283,46.3283,46.2229,46.2492,35205.0
2022-11-03 14:00:00,52.64,52.79,52.45,52.53,40828.0,46.2492,46.381,46.0823,46.1526,40828.0
2022-11-03 14:30:00,52.53,52.61,52.47,52.51,34640.0,46.1526,46.2229,46.0999,46.135,34640.0
2022-11-03 15:00:00,52.53,52.67,52.49,52.66,42786.0,46.1526,46.2756,46.1175,46.2668,42786.0
2022-11-03 15:30:00,52.65,52.74,52.6,52.71,132096.0,46.258,46.3371,46.2141,46.3107,132096.0
2022-11-04 09:30:00,52.12,52.5,51.73,52.02,99681.0,45.7924,46.1262,45.4497,45.7045,99681.0
2022-11-04 10:00:00,52.03,52.19,51.99,52.05,55401.0,45.7133,45.8539,45.6782,45.7309,55401.0
2022-11-04 10:30:00,52.04,52.18,52.0,52.12,350662.0,45.7221,45.8451,45.6869,45.7924,350662.0
2022-11-04 11:00:00,52.11,52.15,51.95,51.95,53410.0,45.7836,45.8187,45.643,45.643,53410.0
2022-11-04 11:30:00,51.93,51.99,51.44,51.75,66813.0,45.6254,45.6782,45.1949,45.4673,66813.0
2022-11-04 12:00:00,51.75,51.76,51.48,51.7,53346.0,45.4673,45.4761,45.2301,45.4234,53346.0
2022-11-04 12:30:00,51.67,51.78,51.58,51.7,49522.0,45.397,45.4937,45.3179,45.4234,49522.0
2022-11-04 13:00:00,51.66,51.73,51.61,51.68,23281.0,45.3882,45.4497,45.3443,45.4058,23281.0
2022-11-04 13:30:00,51.68,51.82,51.63,51.77,8296.0,45.4058,45.5288,45.3619,45.4849,8296.0
2022-11-04 14:00:00,51.74,51.85,51.64,51.77,46754.0,45.4585,45.5552,45.3706,45.4849,46754.0
2022-11-04 14:30:00,51.76,51.94,51.68,51.9,19918.0,45.4761,45.6342,45.4058,45.5991,19918.0
2022-11-04 15:00:00,51.89,51.93,51.71,51.82,22639.0,45.5903,45.6254,45.4322,45.5288,22639.0
2022-11-04 15:30:00,51.8,51.8,51.6,51.65,158333.0,45.5112,45.5112,45.3355,45.3794,158333.0
2022-11-07 09:30:00,51.62,51.88,51.56,51.65,69923.0,45.3531,45.5815,45.3004,45.3794,69923.0
2022-11-07 10:00:00,51.7,52.03,51.69,52.03,28668.0,45.4234,45.7133,45.4146,45.7133,28668.0
2022-11-07 10:30:00,52.03,52.14,51.79,51.81,25973.0,45.7133,45.8099,45.5024,45.52,25973.0
2022-11-07 11:00:00,51.82,51.95,51.8,51.87,21998.0,45.5288,45.643,45.5112,45.5727,21998.0
2022-11-07 11:30:00,51.86,51.9,51.65,51.73,26006.0,45.5639,45.5991,45.3794,45.4497,26006.0
2022-11-07 12:00:00,51.73,51.83,51.68,51.83,20524.0,45.4497,45.5376,45.4058,45.5376,20524.0
2022-11-07 12:30:00,51.82,51.83,51.67,51.79,32769.0,45.5288,45.5376,45.397,45.5024,32769.0
2022-11-07 13:00:00,51.79,51.81,51.67,51.73,40206.0,45.5024,45.52,45.397,45.4497,40206.0
2022-11-07 13:30:00,51.7,51.73,51.59,51.65,37935.0,45.4234,45.4497,45.3267,45.3794,37935.0
2022-11-07 14:00:00,51.66,51.73,51.62,51.69,39483.0,45.3882,45.4497,45.3531,45.4146,39483.0
2022-11-07 14:30:00,51.71,51.74,51.33,51.34,46675.0,45.4322,45.4585,45.0983,45.1071,46675.0
2022-11-07 15:00:00,51.35,51.38,51.24,51.29,37629.0,45.1159,45.1422,45.0192,45.0631,37629.0
2022-11-07 15:30:00,51.3,51.45,51.27,51.39,67002.0,45.0719,45.2037,45.0456,45.151,67002.0
2022-11-08 09:30:00,51.57,51.57,51.06,51.24,62862.0,45.3091,45.3091,44.8611,45.0192,62862.0
2022-11-08 10:00:00,51.28,51.69,51.25,51.69,39152.0,45.0544,45.4146,45.028,45.4146,39152.0
2022-11-08 10:30:00,51.72,51.96,51.55,51.96,41293.0,45.4409,45.6518,45.2916,45.6518,41293.0
2022-11-08 11:00:00,51.97,52.05,51.92,52.03,31868.0,45.6606,45.7309,45.6167,45.7133,31868.0
2022-11-08 11:30:00,52.01,52.4,52.01,52.34,65944.0,45.6957,46.0384,45.6957,45.9857,65944.0
2022-11-08 12:00:00,52.4,52.4,52.2,52.32,25045.0,46.0384,46.0384,45.8627,45.9681,25045.0
2022-11-08 12:30:00,52.33,52.5,52.29,52.34,25468.0,45.9769,46.1262,45.9417,45.9857,25468.0
2022-11-08 13:00:00,52.34,52.34,52.13,52.14,12365.0,45.9857,45.9857,45.8012,45.8099,12365.0
2022-11-08 13:30:00,52.11,52.27,52.1,52.17,17494.0,45.7836,45.9242,45.7748,45.8363,17494.0
2022-11-08 14:00:00,52.17,52.21,51.98,52.0,47743.0,45.8363,45.8714,45.6694,45.6869,47743.0
2022-11-08 14:30:00,52.0,52.28,51.88,52.21,38594.0,45.6869,45.9329,45.5815,45.8714,38594.0
2022-11-08 15:00:00,52.2,52.31,52.16,52.25,56779.0,45.8627,45.9593,45.8275,45.9066,56779.0
2022-11-08 15:30:00,52.26,52.31,52.16,52.23,181573.0,45.9154,45.9593,45.8275,45.889,181573.0
2022-11-09 09:30:00,51.93,51.96,51.58,51.79,41593.0,45.6254,45.6518,45.3179,45.5024,41593.0
2022-11-09 10:00:00,51.83,52.26,51.82,51.95,13852.0,45.5376,45.9154,45.5288,45.643,13852.0
2022-11-09 10:30:00,51.97,52.21,51.57,51.69,34945.0,45.6606,45.8714,45.3091,45.4146,34945.0
2022-11-09 11:00:00,51.74,51.78,51.62,51.69,7626.0,45.4585,45.4937,45.3531,45.4146,7626.0
2022-11-09 11:30:00,51.61,51.86,51.61,51.86,10879.0,45.3443,45.5639,45.3443,45.5639,10879.0
2022-11-09 12:00:00,51.88,51.98,51.8,51.86,16162.0,45.5815,45.6694,45.5112,45.5639,16162.0
2022-11-09 12:30:00,51.85,51.92,51.8,51.83,17697.0,45.5552,45.6167,45.5112,45.5376,17697.0
2022-11-09 13:00:00,51.83,51.9,51.8,51.82,33823.0,45.5376,45.5991,45.5112,45.5288,33823.0
2022-11-09 13:30:00,51.79,51.8,51.26,51.4,24328.0,45.5024,45.5112,45.0368,45.1598,24328.0
2022-11-09 14:00:00,51.41,51.45,51.25,51.28,21177.0,45.1686,45.2037,45.028,45.0544,21177.0
2022-11-09 14:30:00,51.27,51.32,51.04,51.09,74329.0,45.0456,45.0895,44.8435,44.8874,74329.0
2022-11-09 15:00:00,51.09,51.15,51.04,51.11,78004.0,44.8874,44.9401,44.8435,44.905,78004.0
2022-11-09 15:30:00,51.1,51.15,51.04,51.1,108028.0,44.8962,44.9401,44.8435,44.8962,108028.0
2022-11-10 09:30:00,51.69,52.07,51.35,52.05,54617.0,45.4146,45.7484,45.1159,45.7309,54617.0
2022-11-10 10:00:00,52.1,52.34,52.05,52.12,69400.0,45.7748,45.9857,45.7309,45.7924,69400.0
2022-11-10 10:30:00,52.12,52.27,52.05,52.27,56437.0,45.7924,45.9242,45.7309,45.9242,56437.0
2022-11-10 11:00:00,52.26,52.39,52.07,52.13,28982.0,45.9154,46.0296,45.7484,45.8012,28982.0
2022-11-10 11:30:00,52.14,52.28,52.12,52.26,19246.0,45.8099,45.9329,45.7924,45.9154,19246.0
2022-11-10 12:00:00,52.26,52.26,52.08,52.1,31970.0,45.9154,45.9154,45.7572,45.7748,31970.0
2022-11-10 12:30:00,52.1,52.25,52.04,52.2,44787.0,45.7748,45.9066,45.7221,45.8627,44787.0
2022-11-10 13:00:00,52.2,52.29,52.17,52.27,22138.0,45.8627,45.9417,45.8363,45.9242,22138.0
2022-11-10 13:30:00,52.28,52.35,52.25,52.29,23205.0,45.9329,45.9945,45.9066,45.9417,23205.0
2022-11-10 14:00:00,52.27,52.37,52.22,52.37,30568.0,45.9242,46.012,45.8802,46.012,30568.0
2022-11-10 14:30:00,52.37,52.37,52.21,52.32,24828.0,46.012,46.012,45.8714,45.9681,24828.0
2022-11-10 15:00:00,52.31,52.33,52.17,52.23,17961.0,45.9593,45.9769,45.8363,45.889,17961.0
2022-11-10 15:30:00,52.22,52.4,52.13,52.4,62554.0,45.8802,46.0384,45.8012,46.0384,62554.0
2022-11-11 09:30:00,52.5,52.69,52.45,52.67,236738.0,46.1262,46.2932,46.0823,46.2756,236738.0
2022-11-11 10:00:00,52.63,52.8,52.52,52.55,19504.0,46.2405,46.3898,46.1438,46.1702,19504.0
2022-11-11 10:30:00,52.54,52.68,52.51,52.58,27084.0,46.1614,46.2844,46.135,46.1965,27084.0
2022-11-11 11:00:00,52.56,52.7,52.48,52.55,39918.0,46.179,46.302,46.1087,46.1702,39918.0
2022-11-11 11:30:00,52.54,52.67,52.46,52.58,16097.0,46.1614,46.2756,46.0911,46.1965,16097.0
2022-11-11 12:00:00,52.56,52.66,52.51,52.65,25301.0,46.179,46.2668,46.135,46.258,25301.0
2022-11-11 12:30:00,52.68,52.79,52.48,52.52,14497.0,46.2844,46.381,46.1087,46.1438,14497.0
2022-11-11 13:00:00,52.52,52.59,52.47,52.56,14442.0,46.1438,46.2053,46.0999,46.179,14442.0
2022-11-11 13:30:00,52.57,52.62,52.38,52.6,51721.0,46.1877,46.2317,46.0208,46.2141,51721.0
2022-11-11 14:00:00,52.61,52.71,52.52,52.7,26669.0,46.2229,46.3107,46.1438,46.302,26669.0
2022-11-11 14:30:00,52.69,52.82,52.69,52.82,16531.0,46.2932,46.4074,46.2932,46.4074,16531.0
2022-11-11 15:00:00,52.83,52.89,52.72,52.82,39013.0,46.4162,46.4689,46.3195,46.4074,39013.0
2022-11-11 15:30:00,52.83,53.02,52.8,52.99,101364.0,46.4162,46.5831,46.3898,46.5568,101364.0
2022-11-14 09:30:00,53.24,53.59,52.82,53.56,119309.0,46.7764,47.0839,46.4074,47.0576,119309.0
2022-11-14 10:00:00,53.57,53.81,53.56,53.65,84798.0,47.0663,47.2772,47.0576,47.1366,84798.0
2022-11-14 10:30:00,53.66,53.89,53.4,53.45,61619.0,47.1454,47.3475,46.917,46.9609,61619.0
2022-11-14 11:00:00,53.43,53.55,53.17,53.36,93816.0,46.9433,47.0488,46.7149,46.8818,93816.0
2022-11-14 11:30:00,53.33,53.37,53.06,53.15,57972.0,46.8555,46.8906,46.6183,46.6973,57972.0
2022-11-14 12:00:00,53.14,53.3,53.12,53.3,18976.0,46.6885,46.8291,46.671,46.8291,18976.0
2022-11-14 12:30:00,53.3,53.4,53.15,53.29,56946.0,46.8291,46.917,46.6973,46.8203,56946.0
2022-11-14 13:00:00,53.3,53.4,53.28,53.32,14688.0,46.8291,46.917,46.8115,46.8467,14688.0
2022-11-14 13:30:00,53.34,53.51,53.33,53.51,24683.0,46.8643,47.0136,46.8555,47.0136,24683.0
2022-11-14 14:00:00,53.48,53.63,53.44,53.53,45336.0,46.9873,47.1191,46.9521,47.0312,45336.0
2022-11-14 14:30:00,53.54,53.56,53.45,53.48,18964.0,47.04,47.0576,46.9609,46.9873,18964.0
2022-11-14 15:00:00,53.46,53.55,53.31,53.47,24393.0,46.9697,47.0488,46.8379,46.9785,24393.0
2022-11-14 15:30:00,53.47,53.52,53.07,53.16,122755.0,46.9785,47.0224,46.627,46.7061,122755.0
2022-11-15 09:30:00,53.27,53.5,52.39,52.45,64619.0,46.8028,47.0048,46.0296,46.0823,64619.0
2022-11-15 10:00:00,52.47,53.54,52.47,53.38,86589.0,46.0999,47.04,46.0999,46.8994,86589.0
2022-11-15 10:30:00,53.37,53.55,52.53,52.53,51005.0,46.8906,47.0488,46.1526,46.1526,51005.0
2022-11-15 11:00:00,52.53,52.79,52.52,52.77,27590.0,46.1526,46.381,46.1438,46.3635,27590.0
2022-11-15 11:30:00,52.77,52.78,52.65,52.7,23109.0,46.3635,46.3722,46.258,46.302,23109.0
2022-11-15 12:00:00,52.72,52.73,52.51,52.62,28784.0,46.3195,46.3283,46.135,46.2317,28784.0
2022-11-15 12:30:00,52.61,52.63,52.46,52.49,23505.0,46.2229,46.2405,46.0911,46.1175,23505.0
2022-11-15 13:00:00,52.5,52.59,52.04,52.1,46347.0,46.1262,46.2053,45.7221,45.7748,46347.0
2022-11-15 13:30:00,52.09,52.14,51.92,52.04,51076.0,45.766,45.8099,45.6167,45.7221,51076.0
2022-11-15 14:00:00,51.99,52.43,51.86,52.22,55090.0,45.6782,46.0647,45.5639,45.8802,55090.0
2022-11-15 14:30:00,52.22,52.3,51.78,51.96,86565.0,45.8802,45.9505,45.4937,45.6518,86565.0
2022-11-15 15:00:00,51.95,52.18,51.84,52.11,73792.0,45.643,45.8451,45.5464,45.7836,73792.0
2022-11-15 15:30:00,52.12,52.12,51.79,52.05,211409.0,45.7924,45.7924,45.5024,45.7309,211409.0
2022-11-16 09:30:00,51.51,51.81,51.06,51.1,68868.0,45.2564,45.52,44.8611,44.8962,68868.0
2022-11-16 10:00:00,51.17,51.59,51.14,51.52,22630.0,44.9577,45.3267,44.9314,45.2652,22630.0
2022-11-16 10:30:00,51.52,51.68,51.47,51.56,46942.0,45.2652,45.4058,45.2213,45.3004,46942.0
2022-11-16 11:00:00,51.54,51.75,51.45,51.74,16989.0,45.2828,45.4673,45.2037,45.4585,16989.0
2022-11-16 11:30:00,51.75,51.76,51.59,51.65,28791.0,45.4673,45.4761,45.3267,45.3794,28791.0
2022-11-16 12:00:00,51.61,51.67,51.36,51.43,56405.0,45.3443,45.397,45.1246,45.1861,56405.0
2022-11-16 12:30:00,51.44,51.6,51.38,51.55,34730.0,45.1949,45.3355,45.1422,45.2916,34730.0
2022-11-16 13:00:00,51.54,51.65,51.47,51.58,24220.0,45.2828,45.3794,45.2213,45.3179,24220.0
2022-11-16 13:30:00,51.6,51.94,51.6,51.8,38214.0,45.3355,45.6342,45.3355,45.5112,38214.0
2022-11-16 14:00:00,51.8,52.05,51.79,52.04,32140.0,45.5112,45.7309,45.5024,45.7221,32140.0
2022-11-16 14:30:00,52.02,52.13,51.92,52.12,33195.0,45.7045,45.8012,45.6167,45.7924,33195.0
2022-11-16 15:00:00,52.12,52.21,52.07,52.09,58789.0,45.7924,45.8714,45.7484,45.766,58789.0
2022-11-16 15:30:00,52.09,52.26,51.94,51.98,89138.0,45.766,45.9154,45.6342,45.6694,89138.0
2022-11-17 09:30:00,51.32,51.54,51.1,51.1,38248.0,45.0895,45.2828,44.8962,44.8962,38248.0
2022-11-17 10:00:00,51.13,51.35,51.02,51.28,32203.0,44.9226,45.1159,44.8259,45.0544,32203.0
2022-11-17 10:30:00,51.32,51.35,51.08,51.19,34241.0,45.0895,45.1159,44.8786,44.9753,34241.0
2022-11-17 11:00:00,51.19,51.6,51.19,51.32,147988.0,44.9753,45.3355,44.9753,45.0895,147988.0
2022-11-17 11:30:00,51.29,51.4,51.21,51.32,23940.0,45.0631,45.1598,44.9929,45.0895,23940.0
2022-11-17 12:00:00,51.33,51.34,51.12,51.14,17251.0,45.0983,45.1071,44.9138,44.9314,17251.0
2022-11-17 12:30:00,51.12,51.28,51.07,51.22,14766.0,44.9138,45.0544,44.8698,45.0016,14766.0
2022-11-17 13:00:00,51.23,51.38,51.22,51.23,12892.0,45.0104,45.1422,45.0016,45.0104,12892.0
2022-11-17 13:30:00,51.22,51.42,51.16,51.3,41570.0,45.0016,45.1774,44.9489,45.0719,41570.0
2022-11-17 14:00:00,51.31,51.42,51.26,51.33,13445.0,45.0807,45.1774,45.0368,45.0983,13445.0
2022-11-17 14:30:00,51.34,51.41,51.27,51.41,10313.0,45.1071,45.1686,45.0456,45.1686,10313.0
2022-11-17 15:00:00,51.42,51.57,51.27,51.3,25781.0,45.1774,45.3091,45.0456,45.0719,25781.0
2022-11-17 15:30:00,51.27,51.45,51.25,51.35,44497.0,45.0456,45.2037,45.028,45.1159,44497.0
2022-11-18 09:30:00,51.01,51.19,50.75,51.05,47425.0,44.8171,44.9753,44.5887,44.8523,47425.0
2022-11-18 10:00:00,51.0,51.2,50.96,51.14,13639.0,44.8083,44.9841,44.7732,44.9314,13639.0
2022-11-18 10:30:00,51.05,51.22,50.99,51.03,15174.0,44.8523,45.0016,44.7996,44.8347,15174.0
2022-11-18 11:00:00,51.05,51.19,51.03,51.18,13713.0,44.8523,44.9753,44.8347,44.9665,13713.0
2022-11-18 11:30:00,51.17,51.22,51.12,51.15,12401.0,44.9577,45.0016,44.9138,44.9401,12401.0
2022-11-18 12:00:00,51.15,51.23,51.08,51.22,15300.0,44.9401,45.0104,44.8786,45.0016,15300.0
2022-11-18 12:30:00,51.22,51.31,51.15,51.29,12327.0,45.0016,45.0807,44.9401,45.0631,12327.0
2022-11-18 13:00:00,51.3,51.45,51.26,51.42,9700.0,45.0719,45.2037,45.0368,45.1774,9700.0
2022-11-18 13:30:00,51.47,51.52,51.39,51.48,19427.0,45.2213,45.2652,45.151,45.2301,19427.0
2022-11-18 14:00:00,51.48,51.63,51.42,51.63,23017.0,45.2301,45.3619,45.1774,45.3619,23017.0
2022-11-18 14:30:00,51.63,51.74,51.48,51.74,16007.0,45.3619,45.4585,45.2301,45.4585,16007.0
2022-11-18 15:00:00,51.74,51.86,51.68,51.83,18335.0,45.4585,45.5639,45.4058,45.5376,18335.0
2022-11-18 15:30:00,51.84,51.91,51.71,51.91,51744.0,45.5464,45.6079,45.4322,45.6079,51744.0
2022-11-21 09:30:00,51.41,51.42,50.75,50.9,37691.0,45.1686,45.1774,44.5887,44.7205,37691.0
2022-11-21 10:00:00,50.94,51.06,50.83,50.88,17598.0,44.7556,44.8611,44.659,44.7029,17598.0
2022-11-21 10:30:00,50.88,51.0,50.8,50.92,36331.0,44.7029,44.8083,44.6326,44.7381,36331.0
2022-11-21 11:00:00,50.96,50.96,50.75,50.79,15313.0,44.7732,44.7732,44.5887,44.6238,15313.0
2022-11-21 11:30:00,50.79,50.86,50.64,50.82,33029.0,44.6238,44.6853,44.4921,44.6502,33029.0
2022-11-21 12:00:00,50.82,51.23,50.82,51.2,16892.0,44.6502,45.0104,44.6502,44.9841,16892.0
2022-11-21 12:30:00,51.19,51.31,51.01,51.05,15686.0,44.9753,45.0807,44.8171,44.8523,15686.0
2022-11-21 13:00:00,51.08,51.26,51.01,51.15,124150.0,44.8786,45.0368,44.8171,44.9401,124150.0
2022-11-21 13:30:00,51.17,51.29,51.14,51.18,24651.0,44.9577,45.0631,44.9314,44.9665,24651.0
2022-11-21 14:00:00,51.2,51.24,51.11,51.22,35586.0,44.9841,45.0192,44.905,45.0016,35586.0
2022-11-21 14:30:00,51.24,51.25,51.15,51.17,18932.0,45.0192,45.028,44.9401,44.9577,18932.0
2022-11-21 15:00:00,51.17,51.28,51.1,51.15,35631.0,44.9577,45.0544,44.8962,44.9401,35631.0
2022-11-21 15:30:00,51.13,51.54,51.13,51.54,81886.0,44.9226,45.2828,44.9226,45.2828,81886.0
2022-11-22 09:30:00,51.97,52.28,51.5,52.19,50853.0,45.6606,45.9329,45.2476,45.8539,50853.0
2022-11-22 10:00:00,52.19,52.4,52.05,52.38,29098.0,45.8539,46.0384,45.7309,46.0208,29098.0
2022-11-22 10:30:00,52.35,52.55,52.35,52.47,40110.0,45.9945,46.1702,45.9945,46.0999,40110.0
2022-11-22 11:00:00,52.54,52.7,52.43,52.65,33005.0,46.1614,46.302,46.0647,46.258,33005.0
2022-11-22 11:30:00,52.65,52.88,52.65,52.85,18806.0,46.258,46.4601,46.258,46.4337,18806.0
2022-11-22 12:00:00,52.87,52.98,52.84,52.94,24109.0,46.4513,46.548,46.425,46.5128,24109.0
2022-11-22 12:30:00,52.92,53.09,52.87,53.04,19768.0,46.4953,46.6446,46.4513,46.6007,19768.0
2022-11-22 13:00:00,53.04,53.23,53.02,53.2,76074.0,46.6007,46.7676,46.5831,46.7413,76074.0
2022-11-22 13:30:00,53.19,53.25,53.01,53.1,73778.0,46.7325,46.7852,46.5743,46.6534,73778.0
2022-11-22 14:00:00,53.07,53.23,53.0,53.16,29662.0,46.627,46.7676,46.5655,46.7061,29662.0
2022-11-22 14:30:00,53.17,53.28,53.14,53.14,24936.0,46.7149,46.8115,46.6885,46.6885,24936.0
2022-11-22 15:00:00,53.14,53.29,53.14,53.16,28785.0,46.6885,46.8203,46.6885,46.7061,28785.0
2022-11-22 15:30:00,53.15,53.15,52.93,52.99,97304.0,46.6973,46.6973,46.504,46.5568,97304.0
2022-11-23 09:30:00,52.48,52.68,52.27,52.45,21175.0,46.1087,46.2844,45.9242,46.0823,21175.0
2022-11-23 10:00:00,52.4,52.44,52.21,52.25,146546.0,46.0384,46.0735,45.8714,45.9066,146546.0
2022-11-23 10:30:00,52.24,52.29,52.07,52.09,16707.0,45.8978,45.9417,45.7484,45.766,16707.0
2022-11-23 11:00:00,52.09,52.15,52.03,52.05,19783.0,45.766,45.8187,45.7133,45.7309,19783.0
2022-11-23 11:30:00,52.04,52.04,51.72,51.78,33030.0,45.7221,45.7221,45.4409,45.4937,33030.0
2022-11-23 12:00:00,51.78,51.85,51.65,51.7,22700.0,45.4937,45.5552,45.3794,45.4234,22700.0
2022-11-23 12:30:00,51.74,51.8,51.7,51.76,17545.0,45.4585,45.5112,45.4234,45.4761,17545.0
2022-11-23 13:00:00,51.75,51.88,51.71,51.85,16980.0,45.4673,45.5815,45.4322,45.5552,16980.0
2022-11-23 13:30:00,51.85,51.87,51.75,51.79,32288.0,45.5552,45.5727,45.4673,45.5024,32288.0
2022-11-23 14:00:00,51.81,51.89,51.73,51.87,52640.0,45.52,45.5903,45.4497,45.5727,52640.0
2022-11-23 14:30:00,51.85,52.21,51.82,51.98,51008.0,45.5552,45.8714,45.5288,45.6694,51008.0
2022-11-23 15:00:00,51.96,52.09,51.92,52.03,22831.0,45.6518,45.766,45.6167,45.7133,22831.0
2022-11-23 15:30:00,52.03,52.1,51.89,52.02,68165.0,45.7133,45.7748,45.5903,45.7045,68165.0
2022-11-25 09:30:00,51.8,52.1,51.73,52.03,40567.0,45.5112,45.7748,45.4497,45.7133,40567.0
2022-11-25 10:00:00,51.98,52.2,51.91,52.18,18999.0,45.6694,45.8627,45.6079,45.8451,18999.0
2022-11-25 10:30:00,52.16,52.36,52.16,52.23,13470.0,45.8275,46.0032,45.8275,45.889,13470.0
2022-11-25 11:00:00,52.21,52.29,52.14,52.16,33683.0,45.8714,45.9417,45.8099,45.8275,33683.0
2022-11-25 11:30:00,52.16,52.17,52.09,52.1,8340.0,45.8275,45.8363,45.766,45.7748,8340.0
2022-11-25 12:00:00,52.09,52.23,51.97,52.01,34537.0,45.766,45.889,45.6606,45.6957,34537.0
2022-11-25 12:30:00,51.98,51.98,51.77,51.84,30008.0,45.6694,45.6694,45.4849,45.5464,30008.0
2022-11-28 09:30:00,51.24,51.36,50.96,51.33,39942.0,45.0192,45.1246,44.7732,45.0983,39942.0
2022-11-28 10:00:00,51.31,51.4,51.11,51.3,31900.0,45.0807,45.1598,44.905,45.0719,31900.0
2022-11-28 10:30:00,51.32,51.39,51.12,51.24,71390.0,45.0895,45.151,44.9138,45.0192,71390.0
2022-11-28 11:00:00,51.27,51.29,51.16,51.25,14721.0,45.0456,45.0631,44.9489,45.028,14721.0
2022-11-28 11:30:00,51.28,51.49,51.21,51.47,51290.0,45.0544,45.2389,44.9929,45.2213,51290.0
2022-11-28 12:00:00,51.47,51.48,51.25,51.36,22907.0,45.2213,45.2301,45.028,45.1246,22907.0
2022-11-28 12:30:00,51.37,51.45,51.36,51.42,16876.0,45.1334,45.2037,45.1246,45.1774,16876.0
2022-11-28 13:00:00,51.42,51.43,51.23,51.28,19323.0,45.1774,45.1861,45.0104,45.0544,19323.0
2022-11-28 13:30:00,51.26,51.46,51.23,51.4,24047.0,45.0368,45.2125,45.0104,45.1598,24047.0
2022-11-28 14:00:00,51.44,51.47,51.34,51.43,24135.0,45.1949,45.2213,45.1071,45.1861,24135.0
2022-11-28 14:30:00,51.45,51.54,51.4,51.43,21159.0,45.2037,45.2828,45.1598,45.1861,21159.0
2022-11-28 15:00:00,51.44,51.64,51.39,51.57,41188.0,45.1949,45.3706,45.151,45.3091,41188.0
2022-11-28 15:30:00,51.55,51.64,51.51,51.59,88134.0,45.2916,45.3706,45.2564,45.3267,88134.0
2022-11-29 09:30:00,51.6,52.04,51.6,52.02,134947.0,45.3355,45.7221,45.3355,45.7045,134947.0
2022-11-29 10:00:00,52.0,52.24,51.99,52.23,22702.0,45.6869,45.8978,45.6782,45.889,22702.0
2022-11-29 10:30:00,52.24,52.38,52.16,52.27,20970.0,45.8978,46.0208,45.8275,45.9242,20970.0
2022-11-29 11:00:00,52.29,52.34,52.02,52.04,105053.0,45.9417,45.9857,45.7045,45.7221,105053.0
2022-11-29 11:30:00,52.07,52.25,52.05,52.25,31697.0,45.7484,45.9066,45.7309,45.9066,31697.0
2022-11-29 12:00:00,52.21,52.44,52.14,52.43,16760.0,45.8714,46.0735,45.8099,46.0647,16760.0
2022-11-29 12:30:00,52.44,52.56,52.43,52.44,27160.0,46.0735,46.179,46.0647,46.0735,27160.0
2022-11-29 13:00:00,52.48,52.62,52.4,52.43,53820.0,46.1087,46.2317,46.0384,46.0647,53820.0
2022-11-29 13:30:00,52.44,52.53,52.36,52.46,78629.0,46.0735,46.1526,46.0032,46.0911,78629.0
2022-11-29 14:00:00,52.48,52.61,52.44,52.47,24413.0,46.1087,46.2229,46.0735,46.0999,24413.0
2022-11-29 14:30:00,52.47,52.68,52.4,52.57,69969.0,46.0999,46.2844,46.0384,46.1877,69969.0
2022-11-29 15:00:00,52.58,52.71,52.45,52.47,79450.0,46.1965,46.3107,46.0823,46.0999,79450.0
2022-11-29 15:30:00,52.52,52.76,52.48,52.7,211079.0,46.1438,46.3547,46.1087,46.302,211079.0
2022-11-30 09:30:00,52.85,53.04,52.55,52.72,112474.0,46.4337,46.6007,46.1702,46.3195,112474.0
2022-11-30 10:00:00,52.75,52.8,52.54,52.59,24820.0,46.3459,46.3898,46.1614,46.2053,24820.0
2022-11-30 10:30:00,52.58,52.73,52.55,52.69,19056.0,46.1965,46.3283,46.1702,46.2932,19056.0
2022-11-30 11:00:00,52.69,52.86,52.67,52.8,168795.0,46.2932,46.4425,46.2756,46.3898,168795.0
2022-11-30 11:30:00,52.82,52.87,52.66,52.68,205315.0,46.4074,46.4513,46.2668,46.2844,205315.0
2022-11-30 12:00:00,52.74,52.77,52.53,52.61,15799.0,46.3371,46.3635,46.1526,46.2229,15799.0
2022-11-30 12:30:00,52.59,52.68,52.51,52.68,14080.0,46.2053,46.2844,46.135,46.2844,14080.0
2022-11-30 13:00:00,52.72,52.77,52.67,52.69,28946.0,46.3195,46.3635,46.2756,46.2932,28946.0
2022-11-30 13:30:00,52.72,53.15,52.69,53.14,142077.0,46.3195,46.6973,46.2932,46.6885,142077.0
2022-11-30 14:00:00,53.14,53.27,53.08,53.12,29755.0,46.6885,46.8028,46.6358,46.671,29755.0
2022-11-30 14:30:00,53.13,53.18,52.86,53.08,233238.0,46.6798,46.7237,46.4425,46.6358,233238.0
2022-11-30 15:00:00,53.06,53.23,53.01,53.05,60631.0,46.6183,46.7676,46.5743,46.6095,60631.0
2022-11-30 15:30:00,53.05,53.17,52.56,52.69,189526.0,46.6095,46.7149,46.179,46.2932,189526.0
2022-12-01 09:30:00,52.69,53.38,52.56,53.12,108176.0,46.2932,46.8994,46.179,46.671,108176.0
2022-12-01 10:00:00,53.13,53.17,52.65,52.69,49677.0,46.6798,46.7149,46.258,46.2932,49677.0
2022-12-01 10:30:00,52.74,52.84,52.64,52.73,25526.0,46.3371,46.425,46.2492,46.3283,25526.0
2022-12-01 11:00:00,52.73,52.75,52.55,52.55,20058.0,46.3283,46.3459,46.1702,46.1702,20058.0
2022-12-01 11:30:00,52.55,52.59,52.45,52.51,19344.0,46.1702,46.2053,46.0823,46.135,19344.0
2022-12-01 12:00:00,52.51,52.51,52.36,52.44,17319.0,46.135,46.135,46.0032,46.0735,17319.0
2022-12-01 12:30:00,52.44,52.62,52.42,52.55,17140.0,46.0735,46.2317,46.056,46.1702,17140.0
2022-12-01 13:00:00,52.56,52.62,52.5,52.5,15148.0,46.179,46.2317,46.1262,46.1262,15148.0
2022-12-01 13:30:00,52.52,52.52,52.39,52.41,17631.0,46.1438,46.1438,46.0296,46.0472,17631.0
2022-12-01 14:00:00,52.4,52.45,52.34,52.42,10615.0,46.0384,46.0823,45.9857,46.056,10615.0
2022-12-01 14:30:00,52.4,52.49,52.38,52.49,12055.0,46.0384,46.1175,46.0208,46.1175,12055.0
2022-12-01 15:00:00,52.47,52.47,52.3,52.3,24913.0,46.0999,46.0999,45.9505,45.9505,24913.0
2022-12-01 15:30:00,52.3,52.3,52.12,52.22,66664.0,45.9505,45.9505,45.7924,45.8802,66664.0
2022-12-02 09:30:00,51.85,52.2,51.85,52.05,16140.0,45.5552,45.8627,45.5552,45.7309,16140.0
2022-12-02 10:00:00,52.04,52.11,51.71,51.75,29451.0,45.7221,45.7836,45.4322,45.4673,29451.0
2022-12-02 10:30:00,51.77,51.99,51.72,51.8,22999.0,45.4849,45.6782,45.4409,45.5112,22999.0
2022-12-02 11:00:00,51.79,51.88,51.77,51.78,22204.0,45.5024,45.5815,45.4849,45.4937,22204.0
2022-12-02 11:30:00,51.8,52.07,51.8,52.03,15284.0,45.5112,45.7484,45.5112,45.7133,15284.0
2022-12-02 12:00:00,52.04,52.13,52.01,52.02,12741.0,45.7221,45.8012,45.6957,45.7045,12741.0
2022-12-02 12:30:00,52.02,52.09,51.88,51.99,33536.0,45.7045,45.766,45.5815,45.6782,33536.0
2022-12-02 13:00:00,51.98,51.99,51.89,51.9,9104.0,45.6694,45.6782,45.5903,45.5991,9104.0
2022-12-02 13:30:00,51.9,52.07,51.88,52.07,11076.0,45.5991,45.7484,45.5815,45.7484,11076.0
2022-12-02 14:00:00,52.06,52.14,52.03,52.14,14926.0,45.7397,45.8099,45.7133,45.8099,14926.0
2022-12-02 14:30:00,52.15,52.24,52.13,52.14,13524.0,45.8187,45.8978,45.8012,45.8099,13524.0
2022-12-02 15:00:00,52.13,52.22,52.13,52.21,19454.0,45.8012,45.8802,45.8012,45.8714,19454.0
2022-12-02 15:30:00,52.21,52.58,52.19,52.49,122343.0,45.8714,46.1965,45.8539,46.1175,122343.0
2022-12-05 09:30:00,52.6,52.7,51.91,52.0,104182.0,46.2141,46.302,45.6079,45.6869,104182.0
2022-12-05 10:00:00,51.97,52.01,51.8,51.94,18463.0,45.6606,45.6957,45.5112,45.6342,18463.0
2022-12-05 10:30:00,51.91,52.01,51.9,51.99,27212.0,45.6079,45.6957,45.5991,45.6782,27212.0
2022-12-05 11:00:00,51.96,51.96,51.77,51.84,22042.0,45.6518,45.6518,45.4849,45.5464,22042.0
2022-12-05 11:30:00,51.84,51.96,51.81,51.86,15033.0,45.5464,45.6518,45.52,45.5639,15033.0
2022-12-05 12:00:00,51.83,51.83,51.7,51.72,13056.0,45.5376,45.5376,45.4234,45.4409,13056.0
2022-12-05 12:30:00,51.71,51.72,51.61,51.65,13828.0,45.4322,45.4409,45.3443,45.3794,13828.0
2022-12-05 13:00:00,51.63,51.63,51.4,51.44,17479.0,45.3619,45.3619,45.1598,45.1949,17479.0
2022-12-05 13:30:00,51.45,51.6,51.44,51.52,15769.0,45.2037,45.3355,45.1949,45.2652,15769.0
2022-12-05 14:00:00,51.54,51.59,51.48,51.51,11473.0,45.2828,45.3267,45.2301,45.2564,11473.0
2022-12-05 14:30:00,51.54,51.56,51.3,51.33,21298.0,45.2828,45.3004,45.0719,45.0983,21298.0
2022-12-05 15:00:00,51.33,51.58,51.33,51.55,15712.0,45.0983,45.3179,45.0983,45.2916,15712.0
2022-12-05 15:30:00,51.56,51.68,51.56,51.65,50169.0,45.3004,45.4058,45.3004,45.3794,50169.0
2022-12-06 09:30:00,51.52,51.88,51.5,51.8,18228.0,45.2652,45.5815,45.2476,45.5112,18228.0
2022-12-06 10:00:00,51.76,51.78,51.37,51.38,11401.0,45.4761,45.4937,45.1334,45.1422,11401.0
2022-12-06 10:30:00,51.35,51.35,51.16,51.21,18511.0,45.1159,45.1159,44.9489,44.9929,18511.0
2022-12-06 11:00:00,51.22,51.26,51.03,51.05,17158.0,45.0016,45.0368,44.8347,44.8523,17158.0
2022-12-06 11:30:00,51.03,51.09,50.96,50.98,17667.0,44.8347,44.8874,44.7732,44.7908,17667.0
2022-12-06 12:00:00,50.98,51.0,50.78,50.81,14956.0,44.7908,44.8083,44.6151,44.6414,14956.0
2022-12-06 12:30:00,50.82,50.86,50.56,50.59,27050.0,44.6502,44.6853,44.4218,44.4481,27050.0
2022-12-06 13:00:00,50.59,50.59,50.15,50.16,31513.0,44.4481,44.4481,44.0615,44.0703,31513.0
2022-12-06 13:30:00,50.15,50.28,50.13,50.2,17263.0,44.0615,44.1758,44.044,44.1055,17263.0
2022-12-06 14:00:00,50.22,50.27,50.18,50.24,11988.0,44.123,44.167,44.0879,44.1406,11988.0
2022-12-06 14:30:00,50.23,50.27,50.15,50.17,17031.0,44.1318,44.167,44.0615,44.0791,17031.0
2022-12-06 15:00:00,50.15,50.2,50.07,50.13,32508.0,44.0615,44.1055,43.9913,44.044,32508.0
2022-12-06 15:30:00,50.15,50.91,50.14,50.82,118161.0,44.0615,44.7293,44.0528,44.6502,118161.0
2022-12-07 09:30:00,50.73,51.07,50.5,50.8,25131.0,44.5711,44.8698,44.3691,44.6326,25131.0
2022-12-07 10:00:00,50.76,50.81,50.62,50.81,46652.0,44.5975,44.6414,44.4745,44.6414,46652.0
2022-12-07 10:30:00,50.87,51.2,50.87,50.98,20074.0,44.6941,44.9841,44.6941,44.7908,20074.0
2022-12-07 11:00:00,50.99,51.0,50.41,50.52,31706.0,44.7996,44.8083,44.29,44.3866,31706.0
2022-12-07 11:30:00,50.48,50.75,50.46,50.7,24583.0,44.3515,44.5887,44.3339,44.5448,24583.0
2022-12-07 12:00:00,50.69,50.69,50.57,50.67,16336.0,44.536,44.536,44.4306,44.5184,16336.0
2022-12-07 12:30:00,50.71,50.72,50.4,50.41,19400.0,44.5536,44.5623,44.2812,44.29,19400.0
2022-12-07 13:00:00,50.41,50.46,50.36,50.4,16693.0,44.29,44.3339,44.246,44.2812,16693.0
2022-12-07 13:30:00,50.39,50.39,50.06,50.08,15799.0,44.2724,44.2724,43.9825,44.0,15799.0
2022-12-07 14:00:00,50.06,50.15,50.01,50.1,18172.0,43.9825,44.0615,43.9385,44.0176,18172.0
2022-12-07 14:30:00,50.11,50.2,50.1,50.16,19882.0,44.0264,44.1055,44.0176,44.0703,19882.0
2022-12-07 15:00:00,50.17,50.27,50.05,50.09,33284.0,44.0791,44.167,43.9737,44.0088,33284.0
2022-12-07 15:30:00,50.1,50.46,50.05,50.36,96045.0,44.0176,44.3339,43.9737,44.246,96045.0
2022-12-08 09:30:00,50.47,50.8,50.39,50.72,37632.0,44.3427,44.6326,44.2724,44.5623,37632.0
2022-12-08 10:00:00,50.73,50.8,50.56,50.56,38670.0,44.5711,44.6326,44.4218,44.4218,38670.0
2022-12-08 10:30:00,50.58,50.58,50.23,50.23,31912.0,44.4393,44.4393,44.1318,44.1318,31912.0
2022-12-08 11:00:00,50.23,50.23,49.75,49.86,88557.0,44.1318,44.1318,43.7101,43.8067,88557.0
2022-12-08 11:30:00,49.85,49.85,49.62,49.7,53416.0,43.798,43.798,43.5959,43.6662,53416.0
2022-12-08 12:00:00,49.69,49.71,49.52,49.67,31306.0,43.6574,43.675,43.508,43.6398,31306.0
2022-12-08 12:30:00,49.66,49.88,49.66,49.82,34736.0,43.631,43.8243,43.631,43.7716,34736.0
2022-12-08 13:00:00,49.83,49.84,49.65,49.67,42385.0,43.7804,43.7892,43.6222,43.6398,42385.0
2022-12-08 13:30:00,49.69,49.81,49.57,49.81,57385.0,43.6574,43.7628,43.552,43.7628,57385.0
2022-12-08 14:00:00,49.82,49.99,49.78,49.95,42944.0,43.7716,43.921,43.7365,43.8858,42944.0
2022-12-08 14:30:00,49.95,50.06,49.94,49.98,44857.0,43.8858,43.9825,43.877,43.9122,44857.0
2022-12-08 15:00:00,49.97,50.04,49.91,50.0,51385.0,43.9034,43.9649,43.8507,43.9298,51385.0
2022-12-08 15:30:00,49.99,50.05,49.75,49.75,239122.0,43.921,43.9737,43.7101,43.7101,239122.0
2022-12-09 09:30:00,49.56,49.74,49.33,49.5,82268.0,43.5432,43.7013,43.3411,43.4905,82268.0
2022-12-09 10:00:00,49.52,49.62,49.33,49.5,125773.0,43.508,43.5959,43.3411,43.4905,125773.0
2022-12-09 10:30:00,49.54,49.6,49.44,49.53,28102.0,43.5256,43.5783,43.4377,43.5168,28102.0
2022-12-09 11:00:00,49.54,49.66,49.47,49.56,33198.0,43.5256,43.631,43.4641,43.5432,33198.0
2022-12-09 11:30:00,49.54,49.56,49.22,49.27,40537.0,43.5256,43.5432,43.2444,43.2884,40537.0
2022-12-09 12:00:00,49.25,49.27,48.93,48.96,35248.0,43.2708,43.2884,42.9897,43.016,35248.0
2022-12-09 12:30:00,48.96,48.96,48.75,48.94,33864.0,43.016,43.016,42.8315,42.9984,33864.0
2022-12-09 13:00:00,48.94,48.97,48.68,48.73,25087.0,42.9984,43.0248,42.77,42.8139,25087.0
2022-12-09 13:30:00,48.73,48.91,48.69,48.9,23270.0,42.8139,42.9721,42.7788,42.9633,23270.0
2022-12-09 14:00:00,48.89,48.96,48.71,48.89,38243.0,42.9545,43.016,42.7964,42.9545,38243.0
2022-12-09 14:30:00,48.89,48.94,48.6,48.65,64702.0,42.9545,42.9984,42.6997,42.7436,64702.0
2022-12-09 15:00:00,48.67,48.78,48.5,48.5,60364.0,42.7612,42.8579,42.6119,42.6119,60364.0
2022-12-09 15:30:00,48.52,48.56,48.41,48.48,125138.0,42.6294,42.6646,42.5328,42.5943,125138.0
2022-12-12 09:30:00,48.52,48.81,48.51,48.64,102197.0,42.6294,42.8842,42.6206,42.7349,102197.0
2022-12-12 10:00:00,48.65,49.25,48.62,49.21,74154.0,42.7436,43.2708,42.7173,43.2357,74154.0
2022-12-12 10:30:00,49.21,50.04,49.17,50.0,55981.0,43.2357,43.9649,43.2005,43.9298,55981.0
2022-12-12 11:00:00,49.98,50.24,49.88,50.0,44188.0,43.9122,44.1406,43.8243,43.9298,44188.0
2022-12-12 11:30:00,50.02,50.03,49.86,49.89,39407.0,43.9473,43.9561,43.8067,43.8331,39407.0
2022-12-12 12:00:00,49.89,50.11,49.86,49.97,44190.0,43.8331,44.0264,43.8067,43.9034,44190.0
2022-12-12 12:30:00,49.95,50.13,49.9,50.02,28965.0,43.8858,44.044,43.8419,43.9473,28965.0
2022-12-12 13:00:00,50.03,50.03,49.75,49.75,49359.0,43.9561,43.9561,43.7101,43.7101,49359.0
2022-12-12 13:30:00,49.77,49.81,49.59,49.74,52192.0,43.7277,43.7628,43.5695,43.7013,52192.0
2022-12-12 14:00:00,49.76,49.8,49.63,49.66,39588.0,43.7189,43.754,43.6047,43.631,39588.0
2022-12-12 14:30:00,49.69,49.69,49.52,49.52,46312.0,43.6574,43.6574,43.508,43.508,46312.0
2022-12-12 15:00:00,49.51,49.63,49.5,49.61,72817.0,43.4992,43.6047,43.4905,43.5871,72817.0
2022-12-12 15:30:00,49.61,49.9,49.6,49.86,125055.0,43.5871,43.8419,43.5783,43.8067,125055.0
2022-12-13 09:30:00,50.34,50.47,49.89,49.93,61894.0,44.2285,44.3427,43.8331,43.8683,61894.0
2022-12-13 10:00:00,49.93,49.98,49.39,49.42,46444.0,43.8683,43.9122,43.3938,43.4202,46444.0
2022-12-13 10:30:00,49.4,49.67,49.4,49.61,39182.0,43.4026,43.6398,43.4026,43.5871,39182.0
2022-12-13 11:00:00,49.6,49.97,49.6,49.9,29636.0,43.5783,43.9034,43.5783,43.8419,29636.0
2022-12-13 11:30:00,49.92,50.09,49.8,49.87,31760.0,43.8595,44.0088,43.754,43.8155,31760.0
2022-12-13 12:00:00,49.87,50.08,49.87,50.04,51982.0,43.8155,44.0,43.8155,43.9649,51982.0
2022-12-13 12:30:00,50.03,50.14,49.9,49.98,34404.0,43.9561,44.0528,43.8419,43.9122,34404.0
2022-12-13 13:00:00,49.98,50.39,49.94,50.31,44572.0,43.9122,44.2724,43.877,44.2021,44572.0
2022-12-13 13:30:00,50.31,50.39,50.24,50.25,58269.0,44.2021,44.2724,44.1406,44.1494,58269.0
2022-12-13 14:00:00,50.25,50.28,49.98,50.09,71663.0,44.1494,44.1758,43.9122,44.0088,71663.0
2022-12-13 14:30:00,50.11,50.14,49.96,49.98,23081.0,44.0264,44.0528,43.8946,43.9122,23081.0
2022-12-13 15:00:00,49.98,50.18,49.9,50.15,62162.0,43.9122,44.0879,43.8419,44.0615,62162.0
2022-12-13 15:30:00,50.15,50.47,50.1,50.43,184695.0,44.0615,44.3427,44.0176,44.3075,184695.0
2022-12-14 09:30:00,50.25,50.34,49.73,49.92,29422.0,44.1494,44.2285,43.6925,43.8595,29422.0
2022-12-14 10:00:00,49.92,50.3,49.9,50.0,72645.0,43.8595,44.1933,43.8419,43.9298,72645.0
2022-12-14 10:30:00,50.0,50.29,49.94,50.28,52534.0,43.9298,44.1845,43.877,44.1758,52534.0
2022-12-14 11:00:00,50.3,50.53,50.3,50.34,32085.0,44.1933,44.3954,44.1933,44.2285,32085.0
2022-12-14 11:30:00,50.32,50.38,50.25,50.34,23347.0,44.2109,44.2636,44.1494,44.2285,23347.0
2022-12-14 12:00:00,50.36,50.4,50.29,50.38,18659.0,44.246,44.2812,44.1845,44.2636,18659.0
2022-12-14 12:30:00,50.38,50.56,50.32,50.34,28525.0,44.2636,44.4218,44.2109,44.2285,28525.0
2022-12-14 13:00:00,50.35,50.52,50.35,50.43,17806.0,44.2373,44.3866,44.2373,44.3075,17806.0
2022-12-14 13:30:00,50.42,50.47,50.33,50.47,32464.0,44.2988,44.3427,44.2197,44.3427,32464.0
2022-12-14 14:00:00,50.45,50.47,50.12,50.26,45202.0,44.3251,44.3427,44.0352,44.1582,45202.0
2022-12-14 14:30:00,50.24,50.4,50.04,50.33,46074.0,44.1406,44.2812,43.9649,44.2197,46074.0
2022-12-14 15:00:00,50.33,50.69,50.32,50.45,61855.0,44.2197,44.536,44.2109,44.3251,61855.0
2022-12-14 15:30:00,50.44,50.5,50.31,50.37,82126.0,44.3163,44.3691,44.2021,44.2548,82126.0
2022-12-15 09:30:00,49.99,50.1,49.75,49.82,55560.0,43.921,44.0176,43.7101,43.7716,55560.0
2022-12-15 10:00:00,49.85,50.09,49.82,49.92,83883.0,43.798,44.0088,43.7716,43.8595,83883.0
2022-12-15 10:30:00,49.92,50.27,49.79,50.27,96612.0,43.8595,44.167,43.7452,44.167,96612.0
2022-12-15 11:00:00,50.27,50.33,49.88,49.88,76908.0,44.167,44.2197,43.8243,43.8243,76908.0
2022-12-15 11:30:00,49.9,50.14,49.8,50.14,63644.0,43.8419,44.0528,43.754,44.0528,63644.0
2022-12-15 12:00:00,50.13,50.31,50.13,50.21,49267.0,44.044,44.2021,44.044,44.1143,49267.0
2022-12-15 12:30:00,50.22,50.37,50.2,50.36,41738.0,44.123,44.2548,44.1055,44.246,41738.0
2022-12-15 13:00:00,50.37,50.51,50.31,50.45,51527.0,44.2548,44.3778,44.2021,44.3251,51527.0
2022-12-15 13:30:00,50.45,50.65,50.45,50.55,67617.0,44.3251,44.5008,44.3251,44.413,67617.0
2022-12-15 14:00:00,50.62,50.62,50.46,50.55,31757.0,44.4745,44.4745,44.3339,44.413,31757.0
2022-12-15 14:30:00,50.55,50.55,50.25,50.34,35677.0,44.413,44.413,44.1494,44.2285,35677.0
2022-12-15 15:00:00,50.33,50.52,50.28,50.45,35269.0,44.2197,44.3866,44.1758,44.3251,35269.0
2022-12-15 15:30:00,50.47,50.68,50.47,50.57,127607.0,44.3427,44.5272,44.3427,44.4306,127607.0
2022-12-16 09:30:00,49.66,50.59,49.56,50.59,126601.0,43.631,44.4481,43.5432,44.4481,126601.0
2022-12-16 10:00:00,50.52,50.55,49.93,50.16,101543.0,44.3866,44.413,43.8683,44.0703,101543.0
2022-12-16 10:30:00,50.19,50.47,50.17,50.27,73819.0,44.0967,44.3427,44.0791,44.167,73819.0
2022-12-16 11:00:00,50.26,50.29,49.97,49.99,54014.0,44.1582,44.1845,43.9034,43.921,54014.0
2022-12-16 11:30:00,49.99,50.07,49.79,49.82,76118.0,43.921,43.9913,43.7452,43.7716,76118.0
2022-12-16 12:00:00,49.83,49.95,49.8,49.94,65541.0,43.7804,43.8858,43.754,43.877,65541.0
2022-12-16 12:30:00,49.95,49.98,49.78,49.83,55702.0,43.8858,43.9122,43.7365,43.7804,55702.0
2022-12-16 13:00:00,49.83,49.86,49.78,49.82,64578.0,43.7804,43.8067,43.7365,43.7716,64578.0
2022-12-16 13:30:00,49.82,49.89,49.71,49.84,55699.0,43.7716,43.8331,43.675,43.7892,55699.0
2022-12-16 14:00:00,49.83,50.05,49.73,49.95,48979.0,43.7804,43.9737,43.6925,43.8858,48979.0
2022-12-16 14:30:00,49.95,49.99,49.85,49.94,33826.0,43.8858,43.921,43.798,43.877,33826.0
2022-12-16 15:00:00,49.96,50.17,49.94,50.05,47536.0,43.8946,44.0791,43.877,43.9737,47536.0
2022-12-16 15:30:00,50.05,50.59,49.97,50.44,163222.0,43.9737,44.4481,43.9034,44.3163,163222.0
2022-12-19 09:30:00,50.51,50.64,49.76,49.84,72720.0,44.3778,44.4921,43.7189,43.7892,72720.0
2022-12-19 10:00:00,49.89,50.33,49.87,50.0,48608.0,43.8331,44.2197,43.8155,43.9298,48608.0
2022-12-19 10:30:00,50.0,50.0,49.71,49.78,45411.0,43.9298,43.9298,43.675,43.7365,45411.0
2022-12-19 11:00:00,49.82,50.03,49.82,49.93,39451.0,43.7716,43.9561,43.7716,43.8683,39451.0
2022-12-19 11:30:00,49.91,50.06,49.83,49.99,41341.0,43.8507,43.9825,43.7804,43.921,41341.0
2022-12-19 12:00:00,50.0,50.22,49.83,49.88,43389.0,43.9298,44.123,43.7804,43.8243,43389.0
2022-12-19 12:30:00,49.9,49.93,49.55,49.68,52865.0,43.8419,43.8683,43.5344,43.6486,52865.0
2022-12-19 13:00:00,49.68,49.76,49.64,49.71,31923.0,43.6486,43.7189,43.6135,43.675,31923.0
2022-12-19 13:30:00,49.72,49.73,49.56,49.62,48843.0,43.6837,43.6925,43.5432,43.5959,48843.0
2022-12-19 14:00:00,49.6,49.64,49.34,49.35,85558.0,43.5783,43.6135,43.3499,43.3587,85558.0
2022-12-19 14:30:00,49.34,49.36,49.23,49.29,97889.0,43.3499,43.3675,43.2532,43.306,97889.0
2022-12-19 15:00:00,49.28,49.65,49.27,49.63,98672.0,43.2972,43.6222,43.2884,43.6047,98672.0
2022-12-19 15:30:00,49.58,49.87,49.43,49.56,172857.0,43.5607,43.8155,43.429,43.5432,172857.0
2022-12-20 09:30:00,49.28,49.71,49.28,49.71,54851.0,43.2972,43.675,43.2972,43.675,54851.0
2022-12-20 10:00:00,49.73,50.1,49.73,50.0,32812.0,43.6925,44.0176,43.6925,43.9298,32812.0
2022-12-20 10:30:00,50.01,50.06,49.75,49.75,92470.0,43.9385,43.9825,43.7101,43.7101,92470.0
2022-12-20 11:00:00,49.76,49.93,49.75,49.81,97526.0,43.7189,43.8683,43.7101,43.7628,97526.0
2022-12-20 11:30:00,49.84,50.01,49.78,49.9,60704.0,43.7892,43.9385,43.7365,43.8419,60704.0
2022-12-20 12:00:00,49.91,49.95,49.81,49.9,28703.0,43.8507,43.8858,43.7628,43.8419,28703.0
2022-12-20 12:30:00,49.91,49.91,49.67,49.7,93547.0,43.8507,43.8507,43.6398,43.6662,93547.0
2022-12-20 13:00:00,49.7,49.93,49.68,49.86,38881.0,43.6662,43.8683,43.6486,43.8067,38881.0
2022-12-20 13:30:00,49.82,49.9,49.79,49.81,22344.0,43.7716,43.8419,43.7452,43.7628,22344.0
2022-12-20 14:00:00,49.82,49.82,49.52,49.54,48647.0,43.7716,43.7716,43.508,43.5256,48647.0
2022-12-20 14:30:00,49.54,49.54,49.43,49.44,41858.0,43.5256,43.5256,43.429,43.4377,41858.0
2022-12-20 15:00:00,49.44,49.55,49.36,49.48,64639.0,43.4377,43.5344,43.3675,43.4729,64639.0
2022-12-20 15:30:00,49.47,49.57,49.29,49.29,82644.0,43.4641,43.552,43.306,43.306,82644.0
2022-12-21 09:30:00,49.53,49.76,49.38,49.47,40581.0,43.5168,43.7189,43.385,43.4641,40581.0
2022-12-21 10:00:00,49.49,49.61,49.33,49.35,33991.0,43.4817,43.5871,43.3411,43.3587,33991.0
2022-12-21 10:30:00,49.38,49.42,49.23,49.29,61256.0,43.385,43.4202,43.2532,43.306,61256.0
2022-12-21 11:00:00,49.31,49.5,49.26,49.48,61197.0,43.3235,43.4905,43.2796,43.4729,61197.0
2022-12-21 11:30:00,49.48,49.53,49.4,49.48,71780.0,43.4729,43.5168,43.4026,43.4729,71780.0
2022-12-21 12:00:00,49.5,49.56,49.35,49.35,98333.0,43.4905,43.5432,43.3587,43.3587,98333.0
2022-12-21 12:30:00,49.36,49.36,49.28,49.33,34897.0,43.3675,43.3675,43.2972,43.3411,34897.0
2022-12-21 13:00:00,49.33,49.37,49.3,49.33,23279.0,43.3411,43.3762,43.3147,43.3411,23279.0
2022-12-21 13:30:00,49.29,49.45,49.27,49.45,45714.0,43.306,43.4465,43.2884,43.4465,45714.0
2022-12-21 14:00:00,49.45,49.49,49.36,49.38,39107.0,43.4465,43.4817,43.3675,43.385,39107.0
2022-12-21 14:30:00,49.39,49.53,49.37,49.52,38852.0,43.3938,43.5168,43.3762,43.508,38852.0
2022-12-21 15:00:00,49.52,49.57,49.44,49.46,42735.0,43.508,43.552,43.4377,43.4553,42735.0
2022-12-21 15:30:00,49.46,49.54,49.13,49.15,106111.0,43.4553,43.5256,43.1654,43.1829,106111.0
2022-12-22 09:30:00,49.17,49.26,48.91,49.02,55221.0,43.2005,43.2796,42.9721,43.0687,55221.0
2022-12-22 10:00:00,49.05,49.06,48.9,49.0,35389.0,43.0951,43.1039,42.9633,43.0512,35389.0
2022-12-22 10:30:00,48.97,49.07,48.93,48.95,48709.0,43.0248,43.1127,42.9897,43.0072,48709.0
2022-12-22 11:00:00,48.97,49.14,48.95,49.14,48825.0,43.0248,43.1742,43.0072,43.1742,48825.0
2022-12-22 11:30:00,49.15,49.3,49.08,49.29,35084.0,43.1829,43.3147,43.1214,43.306,35084.0
2022-12-22 12:00:00,49.3,49.3,49.09,49.11,26511.0,43.3147,43.3147,43.1302,43.1478,26511.0
2022-12-22 12:30:00,49.11,49.14,48.98,48.98,27098.0,43.1478,43.1742,43.0336,43.0336,27098.0
2022-12-22 13:00:00,48.96,48.96,48.53,48.55,42360.0,43.016,43.016,42.6382,42.6558,42360.0
2022-12-22 13:30:00,48.54,48.62,48.38,48.4,41026.0,42.647,42.7173,42.5064,42.524,41026.0
2022-12-22 14:00:00,48.42,48.52,48.4,48.44,48211.0,42.5416,42.6294,42.524,42.5591,48211.0
2022-12-22 14:30:00,48.45,48.8,48.45,48.8,44999.0,42.5679,42.8754,42.5679,42.8754,44999.0
2022-12-22 15:00:00,48.78,49.03,48.76,49.02,62314.0,42.8579,43.0775,42.8403,43.0687,62314.0
2022-12-22 15:30:00,49.03,49.04,48.72,48.79,145053.0,43.0775,43.0863,42.8052,42.8667,145053.0
2022-12-23 09:30:00,48.91,49.38,48.86,49.35,64325.0,42.9721,43.385,42.9282,43.3587,64325.0
2022-12-23 10:00:00,49.37,49.89,49.37,49.85,106705.0,43.3762,43.8331,43.3762,43.798,106705.0
2022-12-23 10:30:00,49.87,49.99,49.78,49.88,55209.0,43.8155,43.921,43.7365,43.8243,55209.0
2022-12-23 11:00:00,49.88,49.93,49.62,49.64,76634.0,43.8243,43.8683,43.5959,43.6135,76634.0
2022-12-23 11:30:00,49.61,49.71,49.55,49.69,55983.0,43.5871,43.675,43.5344,43.6574,55983.0
2022-12-23 12:00:00,49.67,49.82,49.67,49.82,32358.0,43.6398,43.7716,43.6398,43.7716,32358.0
2022-12-23 12:30:00,49.83,49.97,49.83,49.94,55803.0,43.7804,43.9034,43.7804,43.877,55803.0
2022-12-23 13:00:00,49.94,49.97,49.9,49.95,29562.0,43.877,43.9034,43.8419,43.8858,29562.0
2022-12-23 13:30:00,49.95,50.04,49.95,49.97,47945.0,43.8858,43.9649,43.8858,43.9034,47945.0
2022-12-23 14:00:00,49.99,50.02,49.95,50.0,38322.0,43.921,43.9473,43.8858,43.9298,38322.0
2022-12-23 14:30:00,50.0,50.09,49.98,50.01,60455.0,43.9298,44.0088,43.9122,43.9385,60455.0
2022-12-23 15:00:00,50.01,50.33,49.98,50.25,68099.0,43.9385,44.2197,43.9122,44.1494,68099.0
2022-12-23 15:30:00,50.23,50.32,50.13,50.17,114918.0,44.1318,44.2109,44.044,44.0791,114918.0
2022-12-27 09:30:00,50.03,50.34,50.03,50.32,44729.0,43.9561,44.2285,43.9561,44.2109,44729.0
2022-12-27 10:00:00,50.31,50.47,50.19,50.4,41732.0,44.2021,44.3427,44.0967,44.2812,41732.0
2022-12-27 10:30:00,50.41,50.44,50.17,50.19,47462.0,44.29,44.3163,44.0791,44.0967,47462.0
2022-12-27 11:00:00,50.19,50.29,50.18,50.27,23574.0,44.0967,44.1845,44.0879,44.167,23574.0
2022-12-27 11:30:00,50.27,50.31,50.24,50.3,32873.0,44.167,44.2021,44.1406,44.1933,32873.0
2022-12-27 12:00:00,50.27,50.28,50.08,50.16,53805.0,44.167,44.1758,44.0,44.0703,53805.0
2022-12-27 12:30:00,50.15,50.18,50.04,50.09,53868.0,44.0615,44.0879,43.9649,44.0088,53868.0
2022-12-27 13:00:00,50.08,50.15,50.01,50.05,64910.0,44.0,44.0615,43.9385,43.9737,64910.0
2022-12-27 13:30:00,50.05,50.17,50.02,50.06,46655.0,43.9737,44.0791,43.9473,43.9825,46655.0
2022-12-27 14:00:00,50.05,50.06,49.79,49.81,53708.0,43.9737,43.9825,43.7452,43.7628,53708.0
2022-12-27 14:30:00,49.8,49.98,49.77,49.94,18538.0,43.754,43.9122,43.7277,43.877,18538.0
2022-12-27 15:00:00,49.93,50.05,49.93,50.05,40040.0,43.8683,43.9737,43.8683,43.9737,40040.0
2022-12-27 15:30:00,50.04,50.08,49.85,49.85,73046.0,43.9649,44.0,43.798,43.798,73046.0
2022-12-28 09:30:00,49.51,49.9,49.51,49.81,53558.0,43.4992,43.8419,43.4992,43.7628,53558.0
2022-12-28 10:00:00,49.8,49.83,49.36,49.37,42983.0,43.754,43.7804,43.3675,43.3762,42983.0
2022-12-28 10:30:00,49.37,49.6,49.37,49.51,40759.0,43.3762,43.5783,43.3762,43.4992,40759.0
2022-12-28 11:00:00,49.54,49.55,49.39,49.41,63411.0,43.5256,43.5344,43.3938,43.4114,63411.0
2022-12-28 11:30:00,49.4,49.47,49.33,49.37,34842.0,43.4026,43.4641,43.3411,43.3762,34842.0
2022-12-28 12:00:00,49.37,49.56,49.27,49.55,33426.0,43.3762,43.5432,43.2884,43.5344,33426.0
2022-12-28 12:30:00,49.55,49.63,49.53,49.63,21709.0,43.5344,43.6047,43.5168,43.6047,21709.0
2022-12-28 13:00:00,49.65,49.72,49.65,49.71,19569.0,43.6222,43.6837,43.6222,43.675,19569.0
2022-12-28 13:30:00,49.7,49.71,49.55,49.59,27700.0,43.6662,43.675,43.5344,43.5695,27700.0
2022-12-28 14:00:00,49.6,49.75,49.57,49.72,52181.0,43.5783,43.7101,43.552,43.6837,52181.0
2022-12-28 14:30:00,49.74,49.88,49.73,49.77,43033.0,43.7013,43.8243,43.6925,43.7277,43033.0
2022-12-28 15:00:00,49.75,49.78,49.51,49.52,33611.0,43.7101,43.7365,43.4992,43.508,33611.0
2022-12-28 15:30:00,49.51,49.59,49.37,49.37,77370.0,43.4992,43.5695,43.3762,43.3762,77370.0
2022-12-29 09:30:00,49.18,49.83,49.18,49.82,35078.0,43.2093,43.7804,43.2093,43.7716,35078.0
2022-12-29 10:00:00,49.82,50.1,49.8,49.95,41492.0,43.7716,44.0176,43.754,43.8858,41492.0
2022-12-29 10:30:00,49.95,49.95,49.77,49.9,22238.0,43.8858,43.8858,43.7277,43.8419,22238.0
2022-12-29 11:00:00,49.86,50.03,49.83,49.98,22362.0,43.8067,43.9561,43.7804,43.9122,22362.0
2022-12-29 11:30:00,49.96,50.19,49.96,50.09,13312.0,43.8946,44.0967,43.8946,44.0088,13312.0
2022-12-29 12:00:00,50.08,50.14,50.01,50.06,43797.0,44.0,44.0528,43.9385,43.9825,43797.0
2022-12-29 12:30:00,50.04,50.13,50.01,50.07,12187.0,43.9649,44.044,43.9385,43.9913,12187.0
2022-12-29 13:00:00,50.07,50.11,50.03,50.05,23700.0,43.9913,44.0264,43.9561,43.9737,23700.0
2022-12-29 13:30:00,50.06,50.09,49.98,49.98,18541.0,43.9825,44.0088,43.9122,43.9122,18541.0
2022-12-29 14:00:00,49.98,50.14,49.96,50.08,18352.0,43.9122,44.0528,43.8946,44.0,18352.0
2022-12-29 14:30:00,50.07,50.08,49.94,50.03,34521.0,43.9913,44.0,43.877,43.9561,34521.0
2022-12-29 15:00:00,50.05,50.05,49.92,49.99,48623.0,43.9737,43.9737,43.8595,43.921,48623.0
2022-12-29 15:30:00,50.02,50.02,49.75,49.75,134625.0,43.9473,43.9473,43.7101,43.7101,134625.0
2022-12-30 09:30:00,49.49,49.97,49.3,49.6,67034.0,43.4817,43.9034,43.3147,43.5783,67034.0
2022-12-30 10:00:00,49.56,50.06,49.55,50.02,36625.0,43.5432,43.9825,43.5344,43.9473,36625.0
2022-12-30 10:30:00,50.03,50.05,49.8,49.8,44825.0,43.9561,43.9737,43.754,43.754,44825.0
2022-12-30 11:00:00,49.8,49.93,49.79,49.82,43172.0,43.754,43.8683,43.7452,43.7716,43172.0
2022-12-30 11:30:00,49.82,49.86,49.72,49.86,47779.0,43.7716,43.8067,43.6837,43.8067,47779.0
2022-12-30 12:00:00,49.87,49.91,49.72,49.78,36283.0,43.8155,43.8507,43.6837,43.7365,36283.0
2022-12-30 12:30:00,49.78,50.03,49.76,50.01,43266.0,43.7365,43.9561,43.7189,43.9385,43266.0
2022-12-30 13:00:00,50.03,50.05,49.81,49.86,15979.0,43.9561,43.9737,43.7628,43.8067,15979.0
2022-12-30 13:30:00,49.87,50.02,49.85,50.0,23305.0,43.8155,43.9473,43.798,43.9298,23305.0
2022-12-30 14:00:00,49.98,50.01,49.85,49.85,31015.0,43.9122,43.9385,43.798,43.798,31015.0
2022-12-30 14:30:00,49.83,49.98,49.76,49.95,12768.0,43.7804,43.9122,43.7189,43.8858,12768.0
2022-12-30 15:00:00,49.97,50.14,49.97,50.09,17782.0,43.9034,44.0528,43.9034,44.0088,17782.0
2022-12-30 15:30:00,50.09,50.35,50.08,50.21,47750.0,44.0088,44.2373,44.0,44.1143,47750.0
2023-01-03 09:30:00,50.21,50.32,49.94,50.07,39063.0,44.1143,44.2109,43.877,43.9913,39063.0
2023-01-03 10:00:00,50.04,50.25,49.81,49.93,30981.0,43.9649,44.1494,43.7628,43.8683,30981.0
2023-01-03 10:30:00,49.92,50.23,49.91,50.18,12925.0,43.8595,44.1318,43.8507,44.0879,12925.0
2023-01-03 11:00:00,50.19,50.29,49.98,49.99,17061.0,44.0967,44.1845,43.9122,43.921,17061.0
2023-01-03 11:30:00,49.97,49.99,49.68,49.8,31584.0,43.9034,43.921,43.6486,43.754,31584.0
2023-01-03 12:00:00,49.83,50.03,49.81,50.03,8168.0,43.7804,43.9561,43.7628,43.9561,8168.0
2023-01-03 12:30:00,50.02,50.1,49.76,49.91,18688.0,43.9473,44.0176,43.7189,43.8507,18688.0
2023-01-03 13:00:00,49.88,49.97,49.86,49.95,17566.0,43.8243,43.9034,43.8067,43.8858,17566.0
2023-01-03 13:30:00,49.95,49.97,49.87,49.95,20184.0,43.8858,43.9034,43.8155,43.8858,20184.0
2023-01-03 14:00:00,49.94,49.95,49.85,49.89,30520.0,43.877,43.8858,43.798,43.8331,30520.0
2023-01-03 14:30:00,49.89,49.89,49.65,49.67,30422.0,43.8331,43.8331,43.6222,43.6398,30422.0
2023-01-03 15:00:00,49.66,49.82,49.62,49.82,68039.0,43.631,43.7716,43.5959,43.7716,68039.0
2023-01-03 15:30:00,49.8,50.26,49.79,50.18,88819.0,43.754,44.1582,43.7452,44.0879,88819.0
2023-01-04 09:30:00,50.13,50.14,49.88,50.05,51555.0,44.044,44.0528,43.8243,43.9737,51555.0
2023-01-04 10:00:00,50.05,50.19,49.99,50.13,11391.0,43.9737,44.0967,43.921,44.044,11391.0
2023-01-04 10:30:00,50.1,50.14,50.01,50.07,22815.0,44.0176,44.0528,43.9385,43.9913,22815.0
2023-01-04 11:00:00,50.04,50.25,50.03,50.15,25454.0,43.9649,44.1494,43.9561,44.0615,25454.0
2023-01-04 11:30:00,50.15,50.51,50.15,50.44,31970.0,44.0615,44.3778,44.0615,44.3163,31970.0
2023-01-04 12:00:00,50.44,50.7,50.44,50.64,108402.0,44.3163,44.5448,44.3163,44.4921,108402.0
2023-01-04 12:30:00,50.64,50.74,50.63,50.72,16845.0,44.4921,44.5799,44.4833,44.5623,16845.0
2023-01-04 13:00:00,50.73,50.75,50.58,50.63,10855.0,44.5711,44.5887,44.4393,44.4833,10855.0
2023-01-04 13:30:00,50.61,50.67,50.49,50.54,9897.0,44.4657,44.5184,44.3603,44.4042,9897.0
2023-01-04 14:00:00,50.5,50.61,50.34,50.34,67629.0,44.3691,44.4657,44.2285,44.2285,67629.0
2023-01-04 14:30:00,50.35,50.54,50.35,50.54,14589.0,44.2373,44.4042,44.2373,44.4042,14589.0
2023-01-04 15:00:00,50.55,50.56,50.33,50.46,17370.0,44.413,44.4218,44.2197,44.3339,17370.0
2023-01-04 15:30:00,50.42,50.58,50.34,50.55,93453.0,44.2988,44.4393,44.2285,44.413,93453.0
2023-01-05 09:30:00,50.49,50.55,50.22,50.26,12806.0,44.3603,44.413,44.123,44.1582,12806.0
2023-01-05 10:00:00,50.25,50.38,50.07,50.3,25790.0,44.1494,44.2636,43.9913,44.1933,25790.0
2023-01-05 10:30:00,50.36,50.36,50.07,50.14,95155.0,44.246,44.246,43.9913,44.0528,95155.0
2023-01-05 11:00:00,50.14,50.21,50.07,50.11,167344.0,44.0528,44.1143,43.9913,44.0264,167344.0
2023-01-05 11:30:00,50.14,50.18,50.08,50.18,28774.0,44.0528,44.0879,44.0,44.0879,28774.0
2023-01-05 12:00:00,50.18,50.3,50.16,50.29,4214.0,44.0879,44.1933,44.0703,44.1845,4214.0
2023-01-05 12:30:00,50.27,50.49,50.27,50.47,9659.0,44.167,44.3603,44.167,44.3427,9659.0
2023-01-05 13:00:00,50.49,50.59,50.46,50.59,8100.0,44.3603,44.4481,44.3339,44.4481,8100.0
2023-01-05 13:30:00,50.61,50.76,50.61,50.71,7535.0,44.4657,44.5975,44.4657,44.5536,7535.0
2023-01-05 14:00:00,50.68,50.75,50.64,50.64,11010.0,44.5272,44.5887,44.4921,44.4921,11010.0
2023-01-05 14:30:00,50.64,50.8,50.63,50.77,10910.0,44.4921,44.6326,44.4833,44.6063,10910.0
2023-01-05 15:00:00,50.76,50.91,50.75,50.85,21871.0,44.5975,44.7293,44.5887,44.6766,21871.0
2023-01-05 15:30:00,50.85,51.23,50.81,51.22,80128.0,44.6766,45.0104,44.6414,45.0016,80128.0
2023-01-06 09:30:00,51.51,51.92,51.47,51.74,68661.0,45.2564,45.6167,45.2213,45.4585,68661.0
2023-01-06 10:00:00,51.82,52.01,51.7,51.8,34798.0,45.5288,45.6957,45.4234,45.5112,34798.0
2023-01-06 10:30:00,51.8,52.01,51.63,51.96,293870.0,45.5112,45.6957,45.3619,45.6518,293870.0
2023-01-06 11:00:00,51.93,52.06,51.8,52.05,204582.0,45.6254,45.7397,45.5112,45.7309,204582.0
2023-01-06 11:30:00,52.1,52.24,52.0,52.04,41742.0,45.7748,45.8978,45.6869,45.7221,41742.0
2023-01-06 12:00:00,52.04,52.15,52.03,52.07,10935.0,45.7221,45.8187,45.7133,45.7484,10935.0
2023-01-06 12:30:00,52.04,52.25,52.03,52.2,29113.0,45.7221,45.9066,45.7133,45.8627,29113.0
2023-01-06 13:00:00,52.19,52.2,52.01,52.17,19839.0,45.8539,45.8627,45.6957,45.8363,19839.0
2023-01-06 13:30:00,52.18,52.18,51.99,52.02,29525.0,45.8451,45.8451,45.6782,45.7045,29525.0
2023-01-06 14:00:00,52.04,52.09,52.01,52.03,16037.0,45.7221,45.766,45.6957,45.7133,16037.0
2023-01-06 14:30:00,52.04,52.12,52.0,52.06,20408.0,45.7221,45.7924,45.6869,45.7397,20408.0
2023-01-06 15:00:00,52.08,52.37,52.08,52.34,23757.0,45.7572,46.012,45.7572,45.9857,23757.0
2023-01-06 15:30:00,52.36,52.51,52.28,52.51,134717.0,46.0032,46.135,45.9329,46.135,134717.0
2023-01-09 09:30:00,52.97,53.0,52.42,52.64,80128.0,46.5392,46.5655,46.056,46.2492,80128.0
2023-01-09 10:00:00,52.63,52.75,52.13,52.21,77901.0,46.2405,46.3459,45.8012,45.8714,77901.0
2023-01-09 10:30:00,52.22,52.29,52.05,52.08,29831.0,45.8802,45.9417,45.7309,45.7572,29831.0
2023-01-09 11:00:00,52.1,52.35,52.09,52.33,25220.0,45.7748,45.9945,45.766,45.9769,25220.0
2023-01-09 11:30:00,52.32,52.53,52.25,52.4,28835.0,45.9681,46.1526,45.9066,46.0384,28835.0
2023-01-09 12:00:00,52.39,52.44,52.2,52.23,26769.0,46.0296,46.0735,45.8627,45.889,26769.0
2023-01-09 12:30:00,52.25,52.26,52.1,52.17,31860.0,45.9066,45.9154,45.7748,45.8363,31860.0
2023-01-09 13:00:00,52.17,52.17,51.76,51.98,55548.0,45.8363,45.8363,45.4761,45.6694,55548.0
2023-01-09 13:30:00,51.95,51.97,51.68,51.86,19061.0,45.643,45.6606,45.4058,45.5639,19061.0
2023-01-09 14:00:00,51.86,51.93,51.82,51.9,15244.0,45.5639,45.6254,45.5288,45.5991,15244.0
2023-01-09 14:30:00,51.91,52.05,51.9,51.98,16034.0,45.6079,45.7309,45.5991,45.6694,16034.0
2023-01-09 15:00:00,51.99,52.02,51.77,51.77,31182.0,45.6782,45.7045,45.4849,45.4849,31182.0
2023-01-09 15:30:00,51.75,52.01,51.65,51.95,96816.0,45.4673,45.6957,45.3794,45.643,96816.0
2023-01-10 09:30:00,51.75,51.98,51.51,51.61,37758.0,45.4673,45.6694,45.2564,45.3443,37758.0
2023-01-10 10:00:00,51.61,51.64,51.41,51.62,19648.0,45.3443,45.3706,45.1686,45.3531,19648.0
2023-01-10 10:30:00,51.59,51.59,51.21,51.28,26859.0,45.3267,45.3267,44.9929,45.0544,26859.0
2023-01-10 11:00:00,51.29,51.54,51.27,51.45,9736.0,45.0631,45.2828,45.0456,45.2037,9736.0
2023-01-10 11:30:00,51.44,51.48,51.35,51.43,10772.0,45.1949,45.2301,45.1159,45.1861,10772.0
2023-01-10 12:00:00,51.42,51.74,51.4,51.71,25194.0,45.1774,45.4585,45.1598,45.4322,25194.0
2023-01-10 12:30:00,51.74,52.07,51.71,52.0,22746.0,45.4585,45.7484,45.4322,45.6869,22746.0
2023-01-10 13:00:00,52.0,52.04,51.91,51.96,16910.0,45.6869,45.7221,45.6079,45.6518,16910.0
2023-01-10 13:30:00,52.03,52.05,51.82,51.88,13281.0,45.7133,45.7309,45.5288,45.5815,13281.0
2023-01-10 14:00:00,51.89,51.94,51.75,51.75,9403.0,45.5903,45.6342,45.4673,45.4673,9403.0
2023-01-10 14:30:00,51.77,51.8,51.7,51.71,7426.0,45.4849,45.5112,45.4234,45.4322,7426.0
2023-01-10 15:00:00,51.72,51.85,51.7,51.81,10949.0,45.4409,45.5552,45.4234,45.52,10949.0
2023-01-10 15:30:00,51.81,51.81,51.39,51.44,59055.0,45.52,45.52,45.151,45.1949,59055.0
2023-01-11 09:30:00,51.71,51.94,51.37,51.38,32118.0,45.4322,45.6342,45.1334,45.1422,32118.0
2023-01-11 10:00:00,51.35,51.42,51.23,51.38,35275.0,45.1159,45.1774,45.0104,45.1422,35275.0
2023-01-11 10:30:00,51.38,51.42,51.23,51.23,38503.0,45.1422,45.1774,45.0104,45.0104,38503.0
2023-01-11 11:00:00,51.23,51.32,51.2,51.32,20936.0,45.0104,45.0895,44.9841,45.0895,20936.0
2023-01-11 11:30:00,51.3,51.45,51.28,51.37,19862.0,45.0719,45.2037,45.0544,45.1334,19862.0
2023-01-11 12:00:00,51.38,51.45,51.33,51.45,18377.0,45.1422,45.2037,45.0983,45.2037,18377.0
2023-01-11 12:30:00,51.44,51.45,51.39,51.42,21945.0,45.1949,45.2037,45.151,45.1774,21945.0
2023-01-11 13:00:00,51.43,51.55,51.41,51.55,16192.0,45.1861,45.2916,45.1686,45.2916,16192.0
2023-01-11 13:30:00,51.54,51.7,51.51,51.63,45324.0,45.2828,45.4234,45.2564,45.3619,45324.0
2023-01-11 14:00:00,51.65,51.71,51.62,51.7,18931.0,45.3794,45.4322,45.3531,45.4234,18931.0
2023-01-11 14:30:00,51.71,51.85,51.71,51.85,24048.0,45.4322,45.5552,45.4322,45.5552,24048.0
2023-01-11 15:00:00,51.84,52.02,51.84,51.89,50339.0,45.5464,45.7045,45.5464,45.5903,50339.0
2023-01-11 15:30:00,51.87,52.04,51.8,51.9,70530.0,45.5727,45.7221,45.5112,45.5991,70530.0
2023-01-12 09:30:00,52.29,52.29,51.95,52.11,23429.0,45.9417,45.9417,45.643,45.7836,23429.0
2023-01-12 10:00:00,52.1,52.49,52.09,52.31,22667.0,45.7748,46.1175,45.766,45.9593,22667.0
2023-01-12 10:30:00,52.2,52.3,52.07,52.26,36928.0,45.8627,45.9505,45.7484,45.9154,36928.0
2023-01-12 11:00:00,52.26,52.26,52.17,52.2,13254.0,45.9154,45.9154,45.8363,45.8627,13254.0
2023-01-12 11:30:00,52.21,52.25,52.17,52.23,16161.0,45.8714,45.9066,45.8363,45.889,16161.0
2023-01-12 12:00:00,52.25,52.32,52.21,52.24,15059.0,45.9066,45.9681,45.8714,45.8978,15059.0
2023-01-12 12:30:00,52.25,52.38,52.25,52.38,17722.0,45.9066,46.0208,45.9066,46.0208,17722.0
2023-01-12 13:00:00,52.39,52.49,52.26,52.27,23242.0,46.0296,46.1175,45.9154,45.9242,23242.0
2023-01-12 13:30:00,52.28,52.48,52.28,52.43,16478.0,45.9329,46.1087,45.9329,46.0647,16478.0
2023-01-12 14:00:00,52.45,52.63,52.43,52.58,28723.0,46.0823,46.2405,46.0647,46.1965,28723.0
2023-01-12 14:30:00,52.59,52.69,52.59,52.67,24376.0,46.2053,46.2932,46.2053,46.2756,24376.0
2023-01-12 15:00:00,52.66,52.85,52.6,52.81,34426.0,46.2668,46.4337,46.2141,46.3986,34426.0
2023-01-12 15:30:00,52.81,52.93,52.76,52.82,169162.0,46.3986,46.504,46.3547,46.4074,169162.0
2023-01-13 09:30:00,53.0,53.13,52.79,52.79,71152.0,46.5655,46.6798,46.381,46.381,71152.0
2023-01-13 10:00:00,52.89,53.05,52.83,52.95,21146.0,46.4689,46.6095,46.4162,46.5216,21146.0
2023-01-13 10:30:00,52.98,53.04,52.86,52.86,18001.0,46.548,46.6007,46.4425,46.4425,18001.0
2023-01-13 11:00:00,52.86,53.01,52.81,52.97,15176.0,46.4425,46.5743,46.3986,46.5392,15176.0
2023-01-13 11:30:00,52.91,52.95,52.82,52.86,9661.0,46.4865,46.5216,46.4074,46.4425,9661.0
2023-01-13 12:00:00,52.83,52.84,52.76,52.78,9572.0,46.4162,46.425,46.3547,46.3722,9572.0
2023-01-13 12:30:00,52.77,52.8,52.69,52.78,15716.0,46.3635,46.3898,46.2932,46.3722,15716.0
2023-01-13 13:00:00,52.78,52.83,52.73,52.78,15470.0,46.3722,46.4162,46.3283,46.3722,15470.0
2023-01-13 13:30:00,52.78,52.88,52.72,52.84,11680.0,46.3722,46.4601,46.3195,46.425,11680.0
2023-01-13 14:00:00,52.81,52.9,52.79,52.87,7325.0,46.3986,46.4777,46.381,46.4513,7325.0
2023-01-13 14:30:00,52.84,52.87,52.82,52.84,7506.0,46.425,46.4513,46.4074,46.425,7506.0
2023-01-13 15:00:00,52.86,52.91,52.77,52.82,8378.0,46.4425,46.4865,46.3635,46.4074,8378.0
2023-01-13 15:30:00,52.85,52.9,52.82,52.83,41041.0,46.4337,46.4777,46.4074,46.4162,41041.0
2023-01-17 09:30:00,52.84,53.14,52.83,52.99,37735.0,46.425,46.6885,46.4162,46.5568,37735.0
2023-01-17 10:00:00,53.02,53.04,52.83,52.96,15442.0,46.5831,46.6007,46.4162,46.5304,15442.0
2023-01-17 10:30:00,52.97,52.98,52.84,52.87,14860.0,46.5392,46.548,46.425,46.4513,14860.0
2023-01-17 11:00:00,52.9,52.91,52.74,52.74,16965.0,46.4777,46.4865,46.3371,46.3371,16965.0
2023-01-17 11:30:00,52.72,52.78,52.71,52.73,23263.0,46.3195,46.3722,46.3107,46.3283,23263.0
2023-01-17 12:00:00,52.76,52.79,52.72,52.72,7462.0,46.3547,46.381,46.3195,46.3195,7462.0
2023-01-17 12:30:00,52.72,52.76,52.58,52.6,13502.0,46.3195,46.3547,46.1965,46.2141,13502.0
2023-01-17 13:00:00,52.6,52.71,52.56,52.69,12452.0,46.2141,46.3107,46.179,46.2932,12452.0
2023-01-17 13:30:00,52.68,52.75,52.64,52.66,7221.0,46.2844,46.3459,46.2492,46.2668,7221.0
2023-01-17 14:00:00,52.65,52.72,52.59,52.64,14933.0,46.258,46.3195,46.2053,46.2492,14933.0
2023-01-17 14:30:00,52.64,52.83,52.59,52.6,41973.0,46.2492,46.4162,46.2053,46.2141,41973.0
2023-01-17 15:00:00,52.62,52.64,52.55,52.62,8381.0,46.2317,46.2492,46.1702,46.2317,8381.0
2023-01-17 15:30:00,52.59,52.68,52.58,52.64,25311.0,46.2053,46.2844,46.1965,46.2492,25311.0
2023-01-18 09:30:00,53.18,53.18,52.86,53.0,35572.0,46.7237,46.7237,46.4425,46.5655,35572.0
2023-01-18 10:00:00,53.01,53.04,52.86,52.98,68189.0,46.5743,46.6007,46.4425,46.548,68189.0
2023-01-18 10:30:00,53.03,53.22,53.02,53.17,8241.0,46.5919,46.7588,46.5831,46.7149,8241.0
2023-01-18 11:00:00,53.14,53.21,52.98,53.01,42363.0,46.6885,46.75,46.548,46.5743,42363.0
2023-01-18 11:30:00,53.05,53.05,52.85,52.9,19232.0,46.6095,46.6095,46.4337,46.4777,19232.0
2023-01-18 12:00:00,52.92,52.95,52.66,52.69,27061.0,46.4953,46.5216,46.2668,46.2932,27061.0
2023-01-18 12:30:00,52.67,52.69,52.54,52.65,19090.0,46.2756,46.2932,46.1614,46.258,19090.0
2023-01-18 13:00:00,52.64,52.73,52.58,52.71,53215.0,46.2492,46.3283,46.1965,46.3107,53215.0
2023-01-18 13:30:00,52.75,52.94,52.73,52.76,17029.0,46.3459,46.5128,46.3283,46.3547,17029.0
2023-01-18 14:00:00,52.71,52.8,52.36,52.53,21793.0,46.3107,46.3898,46.0032,46.1526,21793.0
2023-01-18 14:30:00,52.54,52.55,52.38,52.43,8685.0,46.1614,46.1702,46.0208,46.0647,8685.0
2023-01-18 15:00:00,52.43,52.44,52.36,52.4,20049.0,46.0647,46.0735,46.0032,46.0384,20049.0
2023-01-18 15:30:00,52.4,52.42,52.15,52.28,66235.0,46.0384,46.056,45.8187,45.9329,66235.0
2023-01-19 09:30:00,52.35,52.58,52.21,52.34,87418.0,45.9945,46.1965,45.8714,45.9857,87418.0
2023-01-19 10:00:00,52.33,52.39,52.21,52.26,45043.0,45.9769,46.0296,45.8714,45.9154,45043.0
2023-01-19 10:30:00,52.26,52.44,52.19,52.25,36063.0,45.9154,46.0735,45.8539,45.9066,36063.0
2023-01-19 11:00:00,52.26,52.32,52.22,52.28,10945.0,45.9154,45.9681,45.8802,45.9329,10945.0
2023-01-19 11:30:00,52.28,52.3,52.17,52.21,35265.0,45.9329,45.9505,45.8363,45.8714,35265.0
2023-01-19 12:00:00,52.25,52.64,52.23,52.6,19848.0,45.9066,46.2492,45.889,46.2141,19848.0
2023-01-19 12:30:00,52.62,52.81,52.61,52.8,13996.0,46.2317,46.3986,46.2229,46.3898,13996.0
2023-01-19 13:00:00,52.83,52.95,52.79,52.79,11172.0,46.4162,46.5216,46.381,46.381,11172.0
2023-01-19 13:30:00,52.82,52.86,52.65,52.7,20183.0,46.4074,46.4425,46.258,46.302,20183.0
2023-01-19 14:00:00,52.7,52.85,52.64,52.73,16558.0,46.302,46.4337,46.2492,46.3283,16558.0
2023-01-19 14:30:00,52.72,52.83,52.69,52.72,12228.0,46.3195,46.4162,46.2932,46.3195,12228.0
2023-01-19 15:00:00,52.74,52.76,52.65,52.69,17237.0,46.3371,46.3547,46.258,46.2932,17237.0
2023-01-19 15:30:00,52.69,52.74,52.6,52.71,45599.0,46.2932,46.3371,46.2141,46.3107,45599.0
2023-01-20 09:30:00,52.77,53.0,52.62,52.83,70253.0,46.3635,46.5655,46.2317,46.4162,70253.0
2023-01-20 10:00:00,52.8,53.03,52.8,52.86,20241.0,46.3898,46.5919,46.3898,46.4425,20241.0
2023-01-20 10:30:00,52.84,52.87,52.71,52.81,10982.0,46.425,46.4513,46.3107,46.3986,10982.0
2023-01-20 11:00:00,52.81,53.05,52.81,53.02,11257.0,46.3986,46.6095,46.3986,46.5831,11257.0
2023-01-20 11:30:00,53.04,53.04,52.95,52.98,18856.0,46.6007,46.6007,46.5216,46.548,18856.0
2023-01-20 12:00:00,52.99,53.12,52.96,53.09,14939.0,46.5568,46.671,46.5304,46.6446,14939.0
2023-01-20 12:30:00,53.08,53.14,52.98,53.07,15275.0,46.6358,46.6885,46.548,46.627,15275.0
2023-01-20 13:00:00,53.08,53.09,52.97,53.0,12139.0,46.6358,46.6446,46.5392,46.5655,12139.0
2023-01-20 13:30:00,53.01,53.11,52.95,53.06,18476.0,46.5743,46.6622,46.5216,46.6183,18476.0
2023-01-20 14:00:00,53.08,53.1,52.98,53.05,14527.0,46.6358,46.6534,46.548,46.6095,14527.0
2023-01-20 14:30:00,53.04,53.08,52.81,52.84,36780.0,46.6007,46.6358,46.3986,46.425,36780.0
2023-01-20 15:00:00,52.84,52.99,52.78,52.84,34439.0,46.425,46.5568,46.3722,46.425,34439.0
2023-01-20 15:30:00,52.83,52.97,52.77,52.97,58505.0,46.4162,46.5392,46.3635,46.5392,58505.0
2023-01-23 09:30:00,53.16,53.36,52.9,53.2,114260.0,46.7061,46.8818,46.4777,46.7413,114260.0
2023-01-23 10:00:00,53.21,53.45,53.2,53.44,46477.0,46.75,46.9609,46.7413,46.9521,46477.0
2023-01-23 10:30:00,53.45,53.65,53.43,53.62,30225.0,46.9609,47.1366,46.9433,47.1103,30225.0
2023-01-23 11:00:00,53.62,53.8,53.54,53.77,35841.0,47.1103,47.2684,47.04,47.2421,35841.0
2023-01-23 11:30:00,53.78,53.84,53.76,53.83,34989.0,47.2508,47.3036,47.2333,47.2948,34989.0
2023-01-23 12:00:00,53.83,54.11,53.82,54.09,95601.0,47.2948,47.5408,47.286,47.5232,95601.0
2023-01-23 12:30:00,54.1,54.32,54.1,54.27,39583.0,47.532,47.7253,47.532,47.6814,39583.0
2023-01-23 13:00:00,54.26,54.27,54.17,54.23,19000.0,47.6726,47.6814,47.5935,47.6462,19000.0
2023-01-23 13:30:00,54.23,54.33,54.11,54.23,37042.0,47.6462,47.7341,47.5408,47.6462,37042.0
2023-01-23 14:00:00,54.23,54.29,54.14,54.14,38005.0,47.6462,47.6989,47.5671,47.5671,38005.0
2023-01-23 14:30:00,54.15,54.22,53.84,53.88,56416.0,47.5759,47.6374,47.3036,47.3387,56416.0
2023-01-23 15:00:00,53.88,53.97,53.8,53.96,39842.0,47.3387,47.4178,47.2684,47.409,39842.0
2023-01-23 15:30:00,53.96,54.19,53.87,54.07,137685.0,47.409,47.6111,47.3299,47.5056,137685.0
2023-01-24 09:30:00,54.5,54.5,52.0,53.44,84605.0,47.8834,47.8834,45.6869,46.9521,84605.0
2023-01-24 10:00:00,53.47,53.64,53.33,53.64,81653.0,46.9785,47.1278,46.8555,47.1278,81653.0
2023-01-24 10:30:00,53.64,54.04,53.58,54.03,37197.0,47.1278,47.4793,47.0751,47.4705,37197.0
2023-01-24 11:00:00,54.03,54.05,53.9,53.99,68276.0,47.4705,47.4881,47.3563,47.4353,68276.0
2023-01-24 11:30:00,53.96,54.0,53.82,53.86,22777.0,47.409,47.4441,47.286,47.3211,22777.0
2023-01-24 12:00:00,53.86,54.04,53.85,54.03,32132.0,47.3211,47.4793,47.3123,47.4705,32132.0
2023-01-24 12:30:00,54.03,54.05,53.92,54.04,56694.0,47.4705,47.4881,47.3738,47.4793,56694.0
2023-01-24 13:00:00,54.03,54.06,53.95,54.03,75696.0,47.4705,47.4968,47.4002,47.4705,75696.0
2023-01-24 13:30:00,54.03,54.19,53.99,54.06,46487.0,47.4705,47.6111,47.4353,47.4968,46487.0
2023-01-24 14:00:00,54.09,54.25,54.09,54.24,18240.0,47.5232,47.6638,47.5232,47.655,18240.0
2023-01-24 14:30:00,54.25,54.47,54.24,54.46,16120.0,47.6638,47.8571,47.655,47.8483,16120.0
2023-01-24 15:00:00,54.45,54.48,54.33,54.45,18385.0,47.8395,47.8659,47.7341,47.8395,18385.0
2023-01-24 15:30:00,54.48,54.48,53.99,54.08,86643.0,47.8659,47.8659,47.4353,47.5144,86643.0
2023-01-25 09:30:00,54.4,54.4,53.46,53.66,84533.0,47.7956,47.7956,46.9697,47.1454,84533.0
2023-01-25 10:00:00,53.65,53.84,53.33,53.44,55410.0,47.1366,47.3036,46.8555,46.9521,55410.0
2023-01-25 10:30:00,53.45,53.58,53.21,53.21,49154.0,46.9609,47.0751,46.75,46.75,49154.0
2023-01-25 11:00:00,53.24,53.74,53.24,53.71,32167.0,46.7764,47.2157,46.7764,47.1893,32167.0
2023-01-25 11:30:00,53.69,53.96,53.67,53.82,30197.0,47.1718,47.409,47.1542,47.286,30197.0
2023-01-25 12:00:00,53.8,53.91,53.73,53.8,14787.0,47.2684,47.3651,47.2069,47.2684,14787.0
2023-01-25 12:30:00,53.78,53.8,53.69,53.77,13939.0,47.2508,47.2684,47.1718,47.2421,13939.0
2023-01-25 13:00:00,53.75,53.9,53.73,53.86,22784.0,47.2245,47.3563,47.2069,47.3211,22784.0
2023-01-25 13:30:00,53.84,54.03,53.82,54.01,26577.0,47.3036,47.4705,47.286,47.4529,26577.0
2023-01-25 14:00:00,54.04,54.1,53.77,53.84,45824.0,47.4793,47.532,47.2421,47.3036,45824.0
2023-01-25 14:30:00,53.83,53.95,53.83,53.94,17766.0,47.2948,47.4002,47.2948,47.3914,17766.0
2023-01-25 15:00:00,53.92,54.0,53.88,53.98,18287.0,47.3738,47.4441,47.3387,47.4266,18287.0
2023-01-25 15:30:00,53.97,53.97,53.73,53.85,38600.0,47.4178,47.4178,47.2069,47.3123,38600.0
2023-01-26 09:30:00,54.1,54.32,54.01,54.04,51079.0,47.532,47.7253,47.4529,47.4793,51079.0
2023-01-26 10:00:00,54.07,54.07,53.8,53.93,35960.0,47.5056,47.5056,47.2684,47.3826,35960.0
2023-01-26 10:30:00,53.96,54.04,53.86,53.95,22458.0,47.409,47.4793,47.3211,47.4002,22458.0
2023-01-26 11:00:00,53.91,54.15,53.91,54.08,20410.0,47.3651,47.5759,47.3651,47.5144,20410.0
2023-01-26 11:30:00,54.08,54.24,54.07,54.24,16359.0,47.5144,47.655,47.5056,47.655,16359.0
2023-01-26 12:00:00,54.22,54.34,54.13,54.18,25867.0,47.6374,47.7429,47.5584,47.6023,25867.0
2023-01-26 12:30:00,54.18,54.21,53.97,54.08,15120.0,47.6023,47.6286,47.4178,47.5144,15120.0
2023-01-26 13:00:00,54.09,54.27,54.09,54.26,27991.0,47.5232,47.6814,47.5232,47.6726,27991.0
2023-01-26 13:30:00,54.26,54.48,54.25,54.41,25032.0,47.6726,47.8659,47.6638,47.8044,25032.0
2023-01-26 14:00:00,54.38,54.39,54.29,54.29,15872.0,47.778,47.7868,47.6989,47.6989,15872.0
2023-01-26 14:30:00,54.28,54.39,54.21,54.23,23678.0,47.6901,47.7868,47.6286,47.6462,23678.0
2023-01-26 15:00:00,54.23,54.4,54.21,54.31,30639.0,47.6462,47.7956,47.6286,47.7165,30639.0
2023-01-26 15:30:00,54.3,54.37,54.01,54.36,107078.0,47.7077,47.7692,47.4529,47.7604,107078.0
2023-01-27 09:30:00,54.2,54.64,54.2,54.6,34780.0,48.2863,48.6783,48.2863,48.6426,34780.0
2023-01-27 10:00:00,54.53,54.73,54.5,54.6,23281.0,48.5803,48.7585,48.5535,48.6426,23281.0
2023-01-27 10:30:00,54.55,54.58,54.29,54.41,26576.0,48.5981,48.6248,48.3665,48.4734,26576.0
2023-01-27 11:00:00,54.38,54.43,54.25,54.4,17901.0,48.4466,48.4912,48.3308,48.4645,17901.0
2023-01-27 11:30:00,54.4,54.48,54.36,54.44,22996.0,48.4645,48.5357,48.4288,48.5001,22996.0
2023-01-27 12:00:00,54.41,54.58,54.39,54.5,25956.0,48.4734,48.6248,48.4555,48.5535,25956.0
2023-01-27 12:30:00,54.5,54.58,54.44,54.56,13128.0,48.5535,48.6248,48.5001,48.607,13128.0
2023-01-27 13:00:00,54.53,54.59,54.45,54.48,27219.0,48.5803,48.6337,48.509,48.5357,27219.0
2023-01-27 13:30:00,54.48,54.52,54.42,54.46,22758.0,48.5357,48.5714,48.4823,48.5179,22758.0
2023-01-27 14:00:00,54.44,54.62,54.43,54.56,18757.0,48.5001,48.6605,48.4912,48.607,18757.0
2023-01-27 14:30:00,54.58,54.6,54.42,54.53,24464.0,48.6248,48.6426,48.4823,48.5803,24464.0
2023-01-27 15:00:00,54.52,54.54,54.45,54.52,19249.0,48.5714,48.5892,48.509,48.5714,19249.0
2023-01-27 15:30:00,54.52,54.52,54.14,54.29,66382.0,48.5714,48.5714,48.2328,48.3665,66382.0
2023-01-30 09:30:00,54.22,54.59,54.1,54.19,35344.0,48.3041,48.6337,48.1972,48.2774,35344.0
2023-01-30 10:00:00,54.19,54.43,53.92,54.0,69086.0,48.2774,48.4912,48.0368,48.1081,69086.0
2023-01-30 10:30:00,54.02,54.02,53.56,53.8,62284.0,48.1259,48.1259,47.7161,47.9299,62284.0
2023-01-30 11:00:00,53.79,54.1,53.57,53.6,118210.0,47.921,48.1972,47.725,47.7517,118210.0
2023-01-30 11:30:00,53.6,53.66,53.3,53.35,59742.0,47.7517,47.8052,47.4845,47.529,59742.0
2023-01-30 12:00:00,53.35,53.5,53.27,53.41,63585.0,47.529,47.6627,47.4578,47.5825,63585.0
2023-01-30 12:30:00,53.42,53.77,53.35,53.77,79195.0,47.5914,47.9032,47.529,47.9032,79195.0
2023-01-30 13:00:00,53.74,53.92,53.65,53.83,40689.0,47.8765,48.0368,47.7963,47.9566,40689.0
2023-01-30 13:30:00,53.81,53.81,53.59,53.62,49681.0,47.9388,47.9388,47.7428,47.7696,49681.0
2023-01-30 14:00:00,53.62,53.63,53.36,53.42,50554.0,47.7696,47.7785,47.5379,47.5914,50554.0
2023-01-30 14:30:00,53.41,53.52,53.31,53.43,45505.0,47.5825,47.6805,47.4934,47.6003,45505.0
2023-01-30 15:00:00,53.42,53.48,53.16,53.25,76016.0,47.5914,47.6448,47.3598,47.4399,76016.0
2023-01-30 15:30:00,53.27,53.57,53.23,53.46,165677.0,47.4578,47.725,47.4221,47.627,165677.0
2023-01-31 09:30:00,53.56,53.68,53.17,53.18,63143.0,47.7161,47.823,47.3687,47.3776,63143.0
2023-01-31 10:00:00,53.25,53.25,52.45,52.53,158910.0,47.4399,47.4399,46.7272,46.7985,158910.0
2023-01-31 10:30:00,52.5,53.32,52.35,53.29,81633.0,46.7718,47.5023,46.6381,47.4756,81633.0
2023-01-31 11:00:00,53.28,53.45,53.23,53.41,62598.0,47.4667,47.6181,47.4221,47.5825,62598.0
2023-01-31 11:30:00,53.41,53.41,53.05,53.08,44233.0,47.5825,47.5825,47.2618,47.2885,44233.0
2023-01-31 12:00:00,53.09,53.14,52.68,52.7,44188.0,47.2974,47.3419,46.9321,46.9499,44188.0
2023-01-31 12:30:00,52.69,52.86,52.65,52.78,41195.0,46.941,47.0925,46.9054,47.0212,41195.0
2023-01-31 13:00:00,52.78,52.85,52.65,52.85,34122.0,47.0212,47.0836,46.9054,47.0836,34122.0
2023-01-31 13:30:00,52.86,53.05,52.84,52.9,37807.0,47.0925,47.2618,47.0747,47.1281,37807.0
2023-01-31 14:00:00,52.94,52.99,52.86,52.9,38888.0,47.1638,47.2083,47.0925,47.1281,38888.0
2023-01-31 14:30:00,52.9,53.14,52.9,53.09,51595.0,47.1281,47.3419,47.1281,47.2974,51595.0
2023-01-31 15:00:00,53.1,53.18,52.91,53.03,47126.0,47.3063,47.3776,47.137,47.2439,47126.0
2023-01-31 15:30:00,53.02,53.4,53.0,53.4,115747.0,47.235,47.5736,47.2172,47.5736,115747.0
2023-02-01 09:30:00,53.03,53.74,53.03,53.66,113141.0,47.2439,47.8765,47.2439,47.8052,113141.0
2023-02-01 10:00:00,53.74,53.99,53.52,53.95,100314.0,47.8765,48.0992,47.6805,48.0636,100314.0
2023-02-01 10:30:00,53.98,54.03,53.65,53.76,44116.0,48.0903,48.1348,47.7963,47.8943,44116.0
2023-02-01 11:00:00,53.75,54.03,53.63,54.01,33546.0,47.8854,48.1348,47.7785,48.117,33546.0
2023-02-01 11:30:00,53.98,54.11,53.58,53.71,45375.0,48.0903,48.2061,47.7339,47.8497,45375.0
2023-02-01 12:00:00,53.67,53.69,53.32,53.41,35255.0,47.8141,47.8319,47.5023,47.5825,35255.0
2023-02-01 12:30:00,53.42,53.52,53.37,53.45,25500.0,47.5914,47.6805,47.5468,47.6181,25500.0
2023-02-01 13:00:00,53.41,53.71,53.35,53.66,38409.0,47.5825,47.8497,47.529,47.8052,38409.0
2023-02-01 13:30:00,53.72,53.81,53.52,53.74,58011.0,47.8587,47.9388,47.6805,47.8765,58011.0
2023-02-01 14:00:00,53.7,53.84,53.43,53.63,58651.0,47.8408,47.9656,47.6003,47.7785,58651.0
2023-02-01 14:30:00,53.65,54.01,53.62,53.96,71474.0,47.7963,48.117,47.7696,48.0725,71474.0
2023-02-01 15:00:00,53.98,54.08,53.67,53.91,68329.0,48.0903,48.1794,47.8141,48.0279,68329.0
2023-02-01 15:30:00,53.92,54.18,53.83,53.83,171909.0,48.0368,48.2685,47.9566,47.9566,171909.0
2023-02-02 09:30:00,54.34,54.62,54.01,54.53,142506.0,48.411,48.6605,48.117,48.5803,142506.0
2023-02-02 10:00:00,54.43,54.75,54.29,54.29,60110.0,48.4912,48.7763,48.3665,48.3665,60110.0
2023-02-02 10:30:00,54.24,54.41,53.95,53.96,55079.0,48.3219,48.4734,48.0636,48.0725,55079.0
2023-02-02 11:00:00,53.94,54.29,53.78,54.09,51108.0,48.0546,48.3665,47.9121,48.1883,51108.0
2023-02-02 11:30:00,54.06,54.1,53.95,54.09,45545.0,48.1616,48.1972,48.0636,48.1883,45545.0
2023-02-02 12:00:00,54.1,54.39,54.07,54.35,37945.0,48.1972,48.4555,48.1705,48.4199,37945.0
2023-02-02 12:30:00,54.33,54.41,54.18,54.27,30872.0,48.4021,48.4734,48.2685,48.3486,30872.0
2023-02-02 13:00:00,54.27,54.53,54.27,54.53,40431.0,48.3486,48.5803,48.3486,48.5803,40431.0
2023-02-02 13:30:00,54.51,55.13,54.51,54.93,88190.0,48.5625,49.1148,48.5625,48.9366,88190.0
2023-02-02 14:00:00,54.95,54.96,54.41,54.44,71307.0,48.9544,48.9634,48.4734,48.5001,71307.0
2023-02-02 14:30:00,54.47,54.75,54.38,54.72,58906.0,48.5268,48.7763,48.4466,48.7495,58906.0
2023-02-02 15:00:00,54.71,54.84,54.65,54.72,43294.0,48.7406,48.8564,48.6872,48.7495,43294.0
2023-02-02 15:30:00,54.75,54.93,54.58,54.58,115037.0,48.7763,48.9366,48.6248,48.6248,115037.0
2023-02-03 09:30:00,54.7,54.84,53.51,53.99,242473.0,48.7317,48.8564,47.6716,48.0992,242473.0
2023-02-03 10:00:00,53.95,54.61,53.82,54.44,203223.0,48.0636,48.6515,47.9477,48.5001,203223.0
2023-02-03 10:30:00,54.43,54.93,54.33,54.75,136109.0,48.4912,48.9366,48.4021,48.7763,136109.0
2023-02-03 11:00:00,54.74,54.84,54.68,54.72,61744.0,48.7674,48.8564,48.7139,48.7495,61744.0
2023-02-03 11:30:00,54.7,54.7,53.98,54.02,115342.0,48.7317,48.7317,48.0903,48.1259,115342.0
2023-02-03 12:00:00,54.05,54.19,53.95,54.19,30174.0,48.1526,48.2774,48.0636,48.2774,30174.0
2023-02-03 12:30:00,54.17,54.3,54.12,54.12,29547.0,48.2596,48.3754,48.215,48.215,29547.0
2023-02-03 13:00:00,54.11,54.13,53.93,54.03,30463.0,48.2061,48.2239,48.0457,48.1348,30463.0
2023-02-03 13:30:00,54.01,54.19,53.99,54.1,24203.0,48.117,48.2774,48.0992,48.1972,24203.0
2023-02-03 14:00:00,54.12,54.18,53.9,54.11,105329.0,48.215,48.2685,48.019,48.2061,105329.0
2023-02-03 14:30:00,54.11,54.32,54.09,54.22,32296.0,48.2061,48.3932,48.1883,48.3041,32296.0
2023-02-03 15:00:00,54.21,54.5,54.19,54.4,37297.0,48.2952,48.5535,48.2774,48.4645,37297.0
2023-02-03 15:30:00,54.42,54.72,54.37,54.7,151730.0,48.4823,48.7495,48.4377,48.7317,151730.0
2023-02-06 09:30:00,53.65,53.76,53.18,53.19,92836.0,47.7963,47.8943,47.3776,47.3865,92836.0
2023-02-06 10:00:00,53.16,53.16,52.79,52.98,49852.0,47.3598,47.3598,47.0301,47.1994,49852.0
2023-02-06 10:30:00,52.96,53.16,52.88,53.14,55454.0,47.1816,47.3598,47.1103,47.3419,55454.0
2023-02-06 11:00:00,53.09,53.31,53.08,53.21,30485.0,47.2974,47.4934,47.2885,47.4043,30485.0
2023-02-06 11:30:00,53.22,53.26,53.12,53.12,31562.0,47.4132,47.4488,47.3241,47.3241,31562.0
2023-02-06 12:00:00,53.14,53.18,53.01,53.1,52512.0,47.3419,47.3776,47.2261,47.3063,52512.0
2023-02-06 12:30:00,53.09,53.11,52.63,52.66,123379.0,47.2974,47.3152,46.8876,46.9143,123379.0
2023-02-06 13:00:00,52.66,52.85,52.61,52.79,27376.0,46.9143,47.0836,46.8698,47.0301,27376.0
2023-02-06 13:30:00,52.82,53.14,52.81,53.07,40638.0,47.0568,47.3419,47.0479,47.2796,40638.0
2023-02-06 14:00:00,53.11,53.18,53.02,53.07,14155.0,47.3152,47.3776,47.235,47.2796,14155.0
2023-02-06 14:30:00,53.05,53.06,52.92,53.01,32120.0,47.2618,47.2707,47.1459,47.2261,32120.0
2023-02-06 15:00:00,53.01,53.08,52.82,52.88,51669.0,47.2261,47.2885,47.0568,47.1103,51669.0
2023-02-06 15:30:00,52.86,52.98,52.7,52.71,175176.0,47.0925,47.1994,46.9499,46.9589,175176.0
2023-02-07 09:30:00,52.93,53.18,52.81,52.81,38626.0,47.1548,47.3776,47.0479,47.0479,38626.0
2023-02-07 10:00:00,52.8,53.16,52.8,53.02,23392.0,47.039,47.3598,47.039,47.235,23392.0
2023-02-07 10:30:00,52.98,53.09,52.88,52.95,46637.0,47.1994,47.2974,47.1103,47.1727,46637.0
2023-02-07 11:00:00,52.95,53.05,52.92,52.92,32268.0,47.1727,47.2618,47.1459,47.1459,32268.0
2023-02-07 11:30:00,52.91,53.08,52.91,53.04,30080.0,47.137,47.2885,47.137,47.2528,30080.0
2023-02-07 12:00:00,53.07,53.13,52.98,53.03,26415.0,47.2796,47.333,47.1994,47.2439,26415.0
2023-02-07 12:30:00,53.04,53.26,52.95,53.24,31051.0,47.2528,47.4488,47.1727,47.431,31051.0
2023-02-07 13:00:00,53.26,53.29,52.98,52.98,29785.0,47.4488,47.4756,47.1994,47.1994,29785.0
2023-02-07 13:30:00,52.92,53.07,52.84,52.88,32440.0,47.1459,47.2796,47.0747,47.1103,32440.0
2023-02-07 14:00:00,52.91,53.06,52.89,53.02,51647.0,47.137,47.2707,47.1192,47.235,51647.0
2023-02-07 14:30:00,53.03,53.25,53.01,53.06,63903.0,47.2439,47.4399,47.2261,47.2707,63903.0
2023-02-07 15:00:00,53.06,53.12,52.8,52.83,29294.0,47.2707,47.3241,47.039,47.0658,29294.0
2023-02-07 15:30:00,52.85,52.86,52.62,52.63,113250.0,47.0836,47.0925,46.8787,46.8876,113250.0
2023-02-08 09:30:00,52.89,52.89,52.52,52.62,56141.0,47.1192,47.1192,46.7896,46.8787,56141.0
2023-02-08 10:00:00,52.69,52.88,52.63,52.79,34976.0,46.941,47.1103,46.8876,47.0301,34976.0
2023-02-08 10:30:00,52.77,52.85,52.5,52.55,35952.0,47.0123,47.0836,46.7718,46.8163,35952.0
2023-02-08 11:00:00,52.55,52.61,52.45,52.45,31282.0,46.8163,46.8698,46.7272,46.7272,31282.0
2023-02-08 11:30:00,52.45,52.61,52.37,52.58,28582.0,46.7272,46.8698,46.6559,46.843,28582.0
2023-02-08 12:00:00,52.58,52.65,52.47,52.63,16772.0,46.843,46.9054,46.745,46.8876,16772.0
2023-02-08 12:30:00,52.61,52.63,52.48,52.62,20353.0,46.8698,46.8876,46.7539,46.8787,20353.0
2023-02-08 13:00:00,52.62,52.74,52.61,52.73,15166.0,46.8787,46.9856,46.8698,46.9767,15166.0
2023-02-08 13:30:00,52.71,52.94,52.71,52.94,32370.0,46.9589,47.1638,46.9589,47.1638,32370.0
2023-02-08 14:00:00,52.94,53.14,52.88,53.14,23958.0,47.1638,47.3419,47.1103,47.3419,23958.0
2023-02-08 14:30:00,53.11,53.22,53.08,53.14,28223.0,47.3152,47.4132,47.2885,47.3419,28223.0
2023-02-08 15:00:00,53.16,53.24,53.08,53.17,28549.0,47.3598,47.431,47.2885,47.3687,28549.0
2023-02-08 15:30:00,53.2,53.4,53.2,53.34,90884.0,47.3954,47.5736,47.3954,47.5201,90884.0
2023-02-09 09:30:00,53.32,53.59,52.95,53.01,39410.0,47.5023,47.7428,47.1727,47.2261,39410.0
2023-02-09 10:00:00,52.97,53.31,52.84,53.25,35169.0,47.1905,47.4934,47.0747,47.4399,35169.0
2023-02-09 10:30:00,53.22,53.5,53.21,53.49,41303.0,47.4132,47.6627,47.4043,47.6537,41303.0
2023-02-09 11:00:00,53.48,53.48,53.16,53.41,46489.0,47.6448,47.6448,47.3598,47.5825,46489.0
2023-02-09 11:30:00,53.43,53.65,53.39,53.62,37623.0,47.6003,47.7963,47.5647,47.7696,37623.0
2023-02-09 12:00:00,53.61,53.64,53.44,53.57,17028.0,47.7607,47.7874,47.6092,47.725,17028.0
2023-02-09 12:30:00,53.53,53.58,53.25,53.27,43994.0,47.6894,47.7339,47.4399,47.4578,43994.0
2023-02-09 13:00:00,53.29,53.35,53.2,53.29,10068.0,47.4756,47.529,47.3954,47.4756,10068.0
2023-02-09 13:30:00,53.26,53.41,53.23,53.35,13726.0,47.4488,47.5825,47.4221,47.529,13726.0
2023-02-09 14:00:00,53.36,53.41,53.18,53.28,16623.0,47.5379,47.5825,47.3776,47.4667,16623.0
2023-02-09 14:30:00,53.29,53.32,53.16,53.24,19602.0,47.4756,47.5023,47.3598,47.431,19602.0
2023-02-09 15:00:00,53.24,53.24,52.97,53.01,17830.0,47.431,47.431,47.1905,47.2261,17830.0
2023-02-09 15:30:00,53.04,53.19,52.95,53.07,47242.0,47.2528,47.3865,47.1727,47.2796,47242.0
2023-02-10 09:30:00,53.34,53.83,53.25,53.8,44294.0,47.5201,47.9566,47.4399,47.9299,44294.0
2023-02-10 10:00:00,53.74,53.78,53.59,53.68,23676.0,47.8765,47.9121,47.7428,47.823,23676.0
2023-02-10 10:30:00,53.68,53.7,53.45,53.52,40690.0,47.823,47.8408,47.6181,47.6805,40690.0
2023-02-10 11:00:00,53.53,53.56,53.37,53.39,20254.0,47.6894,47.7161,47.5468,47.5647,20254.0
2023-02-10 11:30:00,53.37,53.41,53.28,53.38,22492.0,47.5468,47.5825,47.4667,47.5557,22492.0
2023-02-10 12:00:00,53.39,53.47,53.28,53.33,37142.0,47.5647,47.6359,47.4667,47.5112,37142.0
2023-02-10 12:30:00,53.31,53.34,53.12,53.34,39371.0,47.4934,47.5201,47.3241,47.5201,39371.0
2023-02-10 13:00:00,53.33,53.38,53.28,53.37,20734.0,47.5112,47.5557,47.4667,47.5468,20734.0
2023-02-10 13:30:00,53.36,53.36,53.22,53.23,30790.0,47.5379,47.5379,47.4132,47.4221,30790.0
2023-02-10 14:00:00,53.23,53.3,53.16,53.17,22090.0,47.4221,47.4845,47.3598,47.3687,22090.0
2023-02-10 14:30:00,53.17,53.23,53.09,53.14,26197.0,47.3687,47.4221,47.2974,47.3419,26197.0
2023-02-10 15:00:00,53.14,53.26,53.1,53.21,26168.0,47.3419,47.4488,47.3063,47.4043,26168.0
2023-02-10 15:30:00,53.22,53.29,53.14,53.14,62249.0,47.4132,47.4756,47.3419,47.3419,62249.0
2023-02-13 09:30:00,53.28,53.5,53.09,53.26,32904.0,47.4667,47.6627,47.2974,47.4488,32904.0
2023-02-13 10:00:00,53.28,53.49,53.22,53.45,27077.0,47.4667,47.6537,47.4132,47.6181,27077.0
2023-02-13 10:30:00,53.47,53.71,53.47,53.64,15217.0,47.6359,47.8497,47.6359,47.7874,15217.0
2023-02-13 11:00:00,53.64,53.64,53.17,53.23,38562.0,47.7874,47.7874,47.3687,47.4221,38562.0
2023-02-13 11:30:00,53.2,53.45,53.16,53.26,15367.0,47.3954,47.6181,47.3598,47.4488,15367.0
2023-02-13 12:00:00,53.25,53.4,53.25,53.35,19043.0,47.4399,47.5736,47.4399,47.529,19043.0
2023-02-13 12:30:00,53.38,53.49,53.36,53.36,8678.0,47.5557,47.6537,47.5379,47.5379,8678.0
2023-02-13 13:00:00,53.37,53.41,53.31,53.32,30854.0,47.5468,47.5825,47.4934,47.5023,30854.0
2023-02-13 13:30:00,53.32,53.32,53.1,53.11,34180.0,47.5023,47.5023,47.3063,47.3152,34180.0
2023-02-13 14:00:00,53.12,53.12,53.03,53.05,28870.0,47.3241,47.3241,47.2439,47.2618,28870.0
2023-02-13 14:30:00,53.05,53.06,52.92,53.04,18164.0,47.2618,47.2707,47.1459,47.2528,18164.0
2023-02-13 15:00:00,53.03,53.03,52.61,52.61,51488.0,47.2439,47.2439,46.8698,46.8698,51488.0
2023-02-13 15:30:00,52.63,53.01,52.6,53.0,149565.0,46.8876,47.2261,46.8609,47.2172,149565.0
2023-02-14 09:30:00,53.08,53.47,52.94,53.27,101592.0,47.2885,47.6359,47.1638,47.4578,101592.0
2023-02-14 10:00:00,53.27,53.74,53.21,53.45,41346.0,47.4578,47.8765,47.4043,47.6181,41346.0
2023-02-14 10:30:00,53.42,53.43,53.22,53.3,37623.0,47.5914,47.6003,47.4132,47.4845,37623.0
2023-02-14 11:00:00,53.34,53.47,53.17,53.35,54818.0,47.5201,47.6359,47.3687,47.529,54818.0
2023-02-14 11:30:00,53.32,53.37,53.23,53.33,35226.0,47.5023,47.5468,47.4221,47.5112,35226.0
2023-02-14 12:00:00,53.33,53.44,53.18,53.41,33579.0,47.5112,47.6092,47.3776,47.5825,33579.0
2023-02-14 12:30:00,53.4,53.53,53.4,53.53,16237.0,47.5736,47.6894,47.5736,47.6894,16237.0
2023-02-14 13:00:00,53.53,53.64,53.45,53.47,32681.0,47.6894,47.7874,47.6181,47.6359,32681.0
2023-02-14 13:30:00,53.47,53.73,53.45,53.68,32374.0,47.6359,47.8676,47.6181,47.823,32374.0
2023-02-14 14:00:00,53.66,53.68,53.43,53.56,41932.0,47.8052,47.823,47.6003,47.7161,41932.0
2023-02-14 14:30:00,53.55,53.83,53.55,53.75,25905.0,47.7072,47.9566,47.7072,47.8854,25905.0
2023-02-14 15:00:00,53.79,53.85,53.7,53.72,36219.0,47.921,47.9745,47.8408,47.8587,36219.0
2023-02-14 15:30:00,53.7,53.84,53.63,53.66,103395.0,47.8408,47.9656,47.7785,47.8052,103395.0
2023-02-15 09:30:00,53.34,53.43,53.23,53.32,89523.0,47.5201,47.6003,47.4221,47.5023,89523.0
2023-02-15 10:00:00,53.3,53.78,53.28,53.75,52261.0,47.4845,47.9121,47.4667,47.8854,52261.0
2023-02-15 10:30:00,53.76,54.22,53.65,54.16,97945.0,47.8943,48.3041,47.7963,48.2506,97945.0
2023-02-15 11:00:00,54.14,54.29,54.04,54.25,37884.0,48.2328,48.3665,48.1437,48.3308,37884.0
2023-02-15 11:30:00,54.22,54.25,53.59,53.6,21074.0,48.3041,48.3308,47.7428,47.7517,21074.0
2023-02-15 12:00:00,53.63,53.73,53.55,53.63,21625.0,47.7785,47.8676,47.7072,47.7785,21625.0
2023-02-15 12:30:00,53.62,53.67,53.6,53.63,12372.0,47.7696,47.8141,47.7517,47.7785,12372.0
2023-02-15 13:00:00,53.62,53.71,53.6,53.65,14737.0,47.7696,47.8497,47.7517,47.7963,14737.0
2023-02-15 13:30:00,53.65,53.68,53.62,53.65,15454.0,47.7963,47.823,47.7696,47.7963,15454.0
2023-02-15 14:00:00,53.65,53.66,53.56,53.56,32689.0,47.7963,47.8052,47.7161,47.7161,32689.0
2023-02-15 14:30:00,53.55,53.69,53.55,53.6,39912.0,47.7072,47.8319,47.7072,47.7517,39912.0
2023-02-15 15:00:00,53.6,53.81,53.57,53.8,34421.0,47.7517,47.9388,47.725,47.9299,34421.0
2023-02-15 15:30:00,53.8,53.86,53.67,53.68,95891.0,47.9299,47.9834,47.8141,47.823,95891.0
2023-02-16 09:30:00,53.25,53.86,53.25,53.37,27772.0,47.4399,47.9834,47.4399,47.5468,27772.0
2023-02-16 10:00:00,53.47,53.62,53.4,53.4,10619.0,47.6359,47.7696,47.5736,47.5736,10619.0
2023-02-16 10:30:00,53.41,53.53,53.36,53.53,50652.0,47.5825,47.6894,47.5379,47.6894,50652.0
2023-02-16 11:00:00,53.52,53.57,53.44,53.56,40031.0,47.6805,47.725,47.6092,47.7161,40031.0
2023-02-16 11:30:00,53.55,53.76,53.51,53.75,16546.0,47.7072,47.8943,47.6716,47.8854,16546.0
2023-02-16 12:00:00,53.75,54.03,53.73,54.01,31630.0,47.8854,48.1348,47.8676,48.117,31630.0
2023-02-16 12:30:00,54.01,54.14,53.99,54.09,19282.0,48.117,48.2328,48.0992,48.1883,19282.0
2023-02-16 13:00:00,54.12,54.12,53.96,53.99,19374.0,48.215,48.215,48.0725,48.0992,19374.0
2023-02-16 13:30:00,53.98,54.24,53.98,54.23,33436.0,48.0903,48.3219,48.0903,48.313,33436.0
2023-02-16 14:00:00,54.23,54.31,54.02,54.1,38369.0,48.313,48.3843,48.1259,48.1972,38369.0
2023-02-16 14:30:00,54.11,54.12,53.89,53.89,32001.0,48.2061,48.215,48.0101,48.0101,32001.0
2023-02-16 15:00:00,53.91,53.94,53.79,53.91,32483.0,48.0279,48.0546,47.921,48.0279,32483.0
2023-02-16 15:30:00,53.9,53.96,53.71,53.72,100151.0,48.019,48.0725,47.8497,47.8587,100151.0
2023-02-17 09:30:00,53.2,53.54,53.02,53.28,74882.0,47.3954,47.6983,47.235,47.4667,74882.0
2023-02-17 10:00:00,53.28,53.62,53.27,53.58,50150.0,47.4667,47.7696,47.4578,47.7339,50150.0
2023-02-17 10:30:00,53.58,53.78,53.56,53.65,23867.0,47.7339,47.9121,47.7161,47.7963,23867.0
2023-02-17 11:00:00,53.64,53.7,53.52,53.6,39774.0,47.7874,47.8408,47.6805,47.7517,39774.0
2023-02-17 11:30:00,53.62,53.65,53.58,53.6,28268.0,47.7696,47.7963,47.7339,47.7517,28268.0
2023-02-17 12:00:00,53.6,53.67,53.58,53.63,37586.0,47.7517,47.8141,47.7339,47.7785,37586.0
2023-02-17 12:30:00,53.63,53.64,53.54,53.56,35123.0,47.7785,47.7874,47.6983,47.7161,35123.0
2023-02-17 13:00:00,53.56,53.66,53.5,53.54,26372.0,47.7161,47.8052,47.6627,47.6983,26372.0
2023-02-17 13:30:00,53.51,53.56,53.45,53.5,23652.0,47.6716,47.7161,47.6181,47.6627,23652.0
2023-02-17 14:00:00,53.51,53.52,53.42,53.46,18560.0,47.6716,47.6805,47.5914,47.627,18560.0
2023-02-17 14:30:00,53.47,53.54,53.46,53.52,26051.0,47.6359,47.6983,47.627,47.6805,26051.0
2023-02-17 15:00:00,53.53,53.56,53.25,53.3,45467.0,47.6894,47.7161,47.4399,47.4845,45467.0
2023-02-17 15:30:00,53.29,53.41,53.24,53.31,105826.0,47.4756,47.5825,47.431,47.4934,105826.0
2023-02-21 09:30:00,53.41,53.5,53.25,53.31,55561.0,47.5825,47.6627,47.4399,47.4934,55561.0
2023-02-21 10:00:00,53.28,53.43,53.17,53.25,64630.0,47.4667,47.6003,47.3687,47.4399,64630.0
2023-02-21 10:30:00,53.25,53.25,53.1,53.2,39623.0,47.4399,47.4399,47.3063,47.3954,39623.0
2023-02-21 11:00:00,53.19,53.19,53.01,53.01,42918.0,47.3865,47.3865,47.2261,47.2261,42918.0
2023-02-21 11:30:00,53.01,53.04,52.76,52.8,62687.0,47.2261,47.2528,47.0034,47.039,62687.0
2023-02-21 12:00:00,52.8,52.84,52.75,52.8,31951.0,47.039,47.0747,46.9945,47.039,31951.0
2023-02-21 12:30:00,52.79,52.88,52.7,52.88,25475.0,47.0301,47.1103,46.9499,47.1103,25475.0
2023-02-21 13:00:00,52.89,52.92,52.81,52.89,33427.0,47.1192,47.1459,47.0479,47.1192,33427.0
2023-02-21 13:30:00,52.87,52.91,52.81,52.91,24367.0,47.1014,47.137,47.0479,47.137,24367.0
2023-02-21 14:00:00,52.9,52.96,52.8,52.89,36662.0,47.1281,47.1816,47.039,47.1192,36662.0
2023-02-21 14:30:00,52.89,53.05,52.89,53.05,25909.0,47.1192,47.2618,47.1192,47.2618,25909.0
2023-02-21 15:00:00,53.05,53.08,52.99,53.07,26865.0,47.2618,47.2885,47.2083,47.2796,26865.0
2023-02-21 15:30:00,53.1,53.16,52.98,52.98,90217.0,47.3063,47.3598,47.1994,47.1994,90217.0
2023-02-22 09:30:00,53.19,53.42,52.88,53.3,25286.0,47.3865,47.5914,47.1103,47.4845,25286.0
2023-02-22 10:00:00,53.33,53.33,52.76,52.76,16876.0,47.5112,47.5112,47.0034,47.0034,16876.0
2023-02-22 10:30:00,52.76,52.87,52.55,52.86,47453.0,47.0034,47.1014,46.8163,47.0925,47453.0
2023-02-22 11:00:00,52.86,52.93,52.71,52.8,36160.0,47.0925,47.1548,46.9589,47.039,36160.0
2023-02-22 11:30:00,52.8,52.84,52.67,52.81,32156.0,47.039,47.0747,46.9232,47.0479,32156.0
2023-02-22 12:00:00,52.83,52.97,52.77,52.95,30756.0,47.0658,47.1905,47.0123,47.1727,30756.0
2023-02-22 12:30:00,52.95,53.06,52.95,53.02,27923.0,47.1727,47.2707,47.1727,47.235,27923.0
2023-02-22 13:00:00,53.03,53.11,53.02,53.05,12090.0,47.2439,47.3152,47.235,47.2618,12090.0
2023-02-22 13:30:00,53.05,53.16,53.02,53.16,20013.0,47.2618,47.3598,47.235,47.3598,20013.0
2023-02-22 14:00:00,53.13,53.23,52.97,53.19,45348.0,47.333,47.4221,47.1905,47.3865,45348.0
2023-02-22 14:30:00,53.17,53.17,53.01,53.08,41116.0,47.3687,47.3687,47.2261,47.2885,41116.0
2023-02-22 15:00:00,53.07,53.08,52.86,52.91,48643.0,47.2796,47.2885,47.0925,47.137,48643.0
2023-02-22 15:30:00,52.91,53.38,52.85,53.34,134058.0,47.137,47.5557,47.0836,47.5201,134058.0
2023-02-23 09:30:00,53.5,53.6,53.33,53.43,20888.0,47.6627,47.7517,47.5112,47.6003,20888.0
2023-02-23 10:00:00,53.38,53.43,53.25,53.33,20797.0,47.5557,47.6003,47.4399,47.5112,20797.0
2023-02-23 10:30:00,53.31,53.31,53.12,53.14,29545.0,47.4934,47.4934,47.3241,47.3419,29545.0
2023-02-23 11:00:00,53.14,53.18,53.04,53.04,31144.0,47.3419,47.3776,47.2528,47.2528,31144.0
2023-02-23 11:30:00,53.03,53.05,52.76,52.76,30905.0,47.2439,47.2618,47.0034,47.0034,30905.0
2023-02-23 12:00:00,52.77,52.92,52.76,52.92,17412.0,47.0123,47.1459,47.0034,47.1459,17412.0
2023-02-23 12:30:00,52.92,52.99,52.91,52.99,13886.0,47.1459,47.2083,47.137,47.2083,13886.0
2023-02-23 13:00:00,52.97,53.18,52.96,53.14,25855.0,47.1905,47.3776,47.1816,47.3419,25855.0
2023-02-23 13:30:00,53.13,53.32,53.07,53.32,20126.0,47.333,47.5023,47.2796,47.5023,20126.0
2023-02-23 14:00:00,53.34,53.36,53.25,53.34,19918.0,47.5201,47.5379,47.4399,47.5201,19918.0
2023-02-23 14:30:00,53.34,53.49,53.33,53.41,27246.0,47.5201,47.6537,47.5112,47.5825,27246.0
2023-02-23 15:00:00,53.42,53.53,53.36,53.53,23687.0,47.5914,47.6894,47.5379,47.6894,23687.0
2023-02-23 15:30:00,53.52,53.53,53.38,53.38,52387.0,47.6805,47.6894,47.5557,47.5557,52387.0
2023-02-24 09:30:00,53.2,53.22,53.02,53.16,29941.0,47.3954,47.4132,47.235,47.3598,29941.0
2023-02-24 10:00:00,53.16,53.31,53.08,53.1,15955.0,47.3598,47.4934,47.2885,47.3063,15955.0
2023-02-24 10:30:00,53.1,53.16,52.95,52.95,21706.0,47.3063,47.3598,47.1727,47.1727,21706.0
2023-02-24 11:00:00,52.95,53.06,52.95,53.02,15413.0,47.1727,47.2707,47.1727,47.235,15413.0
2023-02-24 11:30:00,53.02,53.08,52.95,53.02,12296.0,47.235,47.2885,47.1727,47.235,12296.0
2023-02-24 12:00:00,53.01,53.12,52.85,52.88,33764.0,47.2261,47.3241,47.0836,47.1103,33764.0
2023-02-24 12:30:00,52.9,52.91,52.73,52.8,30371.0,47.1281,47.137,46.9767,47.039,30371.0
2023-02-24 13:00:00,52.8,52.82,52.66,52.77,21183.0,47.039,47.0568,46.9143,47.0123,21183.0
2023-02-24 13:30:00,52.75,52.99,52.71,52.92,19752.0,46.9945,47.2083,46.9589,47.1459,19752.0
2023-02-24 14:00:00,52.92,53.21,52.91,53.2,20097.0,47.1459,47.4043,47.137,47.3954,20097.0
2023-02-24 14:30:00,53.2,53.27,53.06,53.25,25228.0,47.3954,47.4578,47.2707,47.4399,25228.0
2023-02-24 15:00:00,53.25,53.51,53.25,53.46,32401.0,47.4399,47.6716,47.4399,47.627,32401.0
2023-02-24 15:30:00,53.46,53.51,53.33,53.51,127896.0,47.627,47.6716,47.5112,47.6716,127896.0
2023-02-27 09:30:00,53.6,53.62,53.31,53.33,19960.0,47.7517,47.7696,47.4934,47.5112,19960.0
2023-02-27 10:00:00,53.38,53.47,53.28,53.29,35942.0,47.5557,47.6359,47.4667,47.4756,35942.0
2023-02-27 10:30:00,53.27,53.33,53.07,53.15,23818.0,47.4578,47.5112,47.2796,47.3508,23818.0
2023-02-27 11:00:00,53.14,53.14,52.95,52.95,25365.0,47.3419,47.3419,47.1727,47.1727,25365.0
2023-02-27 11:30:00,52.91,53.01,52.86,52.96,15988.0,47.137,47.2261,47.0925,47.1816,15988.0
2023-02-27 12:00:00,52.96,53.11,52.87,53.1,10321.0,47.1816,47.3152,47.1014,47.3063,10321.0
2023-02-27 12:30:00,53.1,53.18,53.04,53.11,17188.0,47.3063,47.3776,47.2528,47.3152,17188.0
2023-02-27 13:00:00,53.1,53.11,53.03,53.06,16780.0,47.3063,47.3152,47.2439,47.2707,16780.0
2023-02-27 13:30:00,53.07,53.09,52.84,52.87,46089.0,47.2796,47.2974,47.0747,47.1014,46089.0
2023-02-27 14:00:00,52.87,52.95,52.83,52.94,31844.0,47.1014,47.1727,47.0658,47.1638,31844.0
2023-02-27 14:30:00,52.93,53.02,52.82,52.95,44845.0,47.1548,47.235,47.0568,47.1727,44845.0
2023-02-27 15:00:00,53.01,53.04,52.7,52.8,33207.0,47.2261,47.2528,46.9499,47.039,33207.0
2023-02-27 15:30:00,52.79,53.25,52.78,53.24,94722.0,47.0301,47.4399,47.0212,47.431,94722.0
2023-02-28 09:30:00,53.19,53.33,52.94,53.23,26656.0,47.3865,47.5112,47.1638,47.4221,26656.0
2023-02-28 10:00:00,53.14,53.22,53.09,53.09,11243.0,47.3419,47.4132,47.2974,47.2974,11243.0
2023-02-28 10:30:00,53.1,53.18,53.01,53.08,17571.0,47.3063,47.3776,47.2261,47.2885,17571.0
2023-02-28 11:00:00,53.1,53.24,52.88,52.89,57234.0,47.3063,47.431,47.1103,47.1192,57234.0
2023-02-28 11:30:00,52.9,52.91,52.7,52.72,19842.0,47.1281,47.137,46.9499,46.9678,19842.0
2023-02-28 12:00:00,52.73,53.05,52.73,53.04,21466.0,46.9767,47.2618,46.9767,47.2528,21466.0
2023-02-28 12:30:00,53.04,53.05,52.77,52.96,20426.0,47.2528,47.2618,47.0123,47.1816,20426.0
2023-02-28 13:00:00,52.96,53.1,52.96,53.1,31787.0,47.1816,47.3063,47.1816,47.3063,31787.0
2023-02-28 13:30:00,53.09,53.15,52.87,52.89,33348.0,47.2974,47.3508,47.1014,47.1192,33348.0
2023-02-28 14:00:00,52.89,53.1,52.88,53.1,35217.0,47.1192,47.3063,47.1103,47.3063,35217.0
2023-02-28 14:30:00,53.1,53.12,53.01,53.02,34926.0,47.3063,47.3241,47.2261,47.235,34926.0
2023-02-28 15:00:00,53.02,53.1,53.0,53.03,50935.0,47.235,47.3063,47.2172,47.2439,50935.0
2023-02-28 15:30:00,53.03,53.19,52.96,53.19,160822.0,47.2439,47.3865,47.1816,47.3865,160822.0
2023-03-01 09:30:00,53.16,53.18,52.9,52.94,14064.0,47.3598,47.3776,47.1281,47.1638,14064.0
2023-03-01 10:00:00,52.89,53.0,52.76,52.84,25052.0,47.1192,47.2172,47.0034,47.0747,25052.0
2023-03-01 10:30:00,52.84,53.09,52.8,52.98,24556.0,47.0747,47.2974,47.039,47.1994,24556.0
2023-03-01 11:00:00,52.99,52.99,52.66,52.69,32674.0,47.2083,47.2083,46.9143,46.941,32674.0
2023-03-01 11:30:00,52.65,52.93,52.55,52.74,26103.0,46.9054,47.1548,46.8163,46.9856,26103.0
2023-03-01 12:00:00,52.77,52.87,52.68,52.69,23320.0,47.0123,47.1014,46.9321,46.941,23320.0
2023-03-01 12:30:00,52.72,52.87,52.65,52.81,19190.0,46.9678,47.1014,46.9054,47.0479,19190.0
2023-03-01 13:00:00,52.79,52.84,52.64,52.65,23893.0,47.0301,47.0747,46.8965,46.9054,23893.0
2023-03-01 13:30:00,52.63,52.8,52.58,52.72,32059.0,46.8876,47.039,46.843,46.9678,32059.0
2023-03-01 14:00:00,52.7,52.75,52.64,52.74,22429.0,46.9499,46.9945,46.8965,46.9856,22429.0
2023-03-01 14:30:00,52.74,52.83,52.65,52.74,34760.0,46.9856,47.0658,46.9054,46.9856,34760.0
2023-03-01 15:00:00,52.73,52.78,52.61,52.68,31586.0,46.9767,47.0212,46.8698,46.9321,31586.0
2023-03-01 15:30:00,52.68,53.13,52.68,52.99,88486.0,46.9321,47.333,46.9321,47.2083,88486.0
2023-03-02 09:30:00,52.79,53.8,52.75,53.8,74169.0,47.0301,47.9299,46.9945,47.9299,74169.0
2023-03-02 10:00:00,53.81,54.12,53.78,54.12,83545.0,47.9388,48.215,47.9121,48.215,83545.0
2023-03-02 10:30:00,54.13,54.33,54.06,54.29,70732.0,48.2239,48.4021,48.1616,48.3665,70732.0
2023-03-02 11:00:00,54.28,54.3,53.92,53.99,32188.0,48.3575,48.3754,48.0368,48.0992,32188.0
2023-03-02 11:30:00,54.01,54.16,54.01,54.03,45737.0,48.117,48.2506,48.117,48.1348,45737.0
2023-03-02 12:00:00,54.02,54.1,53.93,53.98,27530.0,48.1259,48.1972,48.0457,48.0903,27530.0
2023-03-02 12:30:00,53.97,54.15,53.96,53.97,56159.0,48.0814,48.2417,48.0725,48.0814,56159.0
2023-03-02 13:00:00,53.98,54.05,53.91,53.94,32303.0,48.0903,48.1526,48.0279,48.0546,32303.0
2023-03-02 13:30:00,53.95,54.03,53.88,54.02,29607.0,48.0636,48.1348,48.0012,48.1259,29607.0
2023-03-02 14:00:00,54.03,54.05,53.88,53.95,44571.0,48.1348,48.1526,48.0012,48.0636,44571.0
2023-03-02 14:30:00,53.96,53.98,53.73,53.86,49132.0,48.0725,48.0903,47.8676,47.9834,49132.0
2023-03-02 15:00:00,53.86,53.97,53.79,53.89,50316.0,47.9834,48.0814,47.921,48.0101,50316.0
2023-03-02 15:30:00,53.9,53.91,53.47,53.48,229562.0,48.019,48.0279,47.6359,47.6448,229562.0
2023-03-03 09:30:00,53.4,53.97,53.33,53.96,19338.0,47.5736,48.0814,47.5112,48.0725,19338.0
2023-03-03 10:00:00,53.96,54.24,53.78,54.12,35993.0,48.0725,48.3219,47.9121,48.215,35993.0
2023-03-03 10:30:00,54.13,54.24,54.04,54.09,28833.0,48.2239,48.3219,48.1437,48.1883,28833.0
2023-03-03 11:00:00,54.09,54.21,54.07,54.21,31040.0,48.1883,48.2952,48.1705,48.2952,31040.0
2023-03-03 11:30:00,54.2,54.43,54.17,54.25,44804.0,48.2863,48.4912,48.2596,48.3308,44804.0
2023-03-03 12:00:00,54.24,54.32,54.16,54.18,29657.0,48.3219,48.3932,48.2506,48.2685,29657.0
2023-03-03 12:30:00,54.17,54.23,54.07,54.23,32141.0,48.2596,48.313,48.1705,48.313,32141.0
2023-03-03 13:00:00,54.23,54.28,54.1,54.23,29322.0,48.313,48.3575,48.1972,48.313,29322.0
2023-03-03 13:30:00,54.23,54.25,54.11,54.12,25920.0,48.313,48.3308,48.2061,48.215,25920.0
2023-03-03 14:00:00,54.12,54.31,54.12,54.31,34630.0,48.215,48.3843,48.215,48.3843,34630.0
2023-03-03 14:30:00,54.32,54.33,54.12,54.12,40662.0,48.3932,48.4021,48.215,48.215,40662.0
2023-03-03 15:00:00,54.1,54.22,54.09,54.19,47966.0,48.1972,48.3041,48.1883,48.2774,47966.0
2023-03-03 15:30:00,54.2,54.2,53.86,53.87,117026.0,48.2863,48.2863,47.9834,47.9923,117026.0
2023-03-06 09:30:00,53.85,54.26,53.84,54.26,39122.0,47.9745,48.3397,47.9656,48.3397,39122.0
2023-03-06 10:00:00,54.3,54.43,54.24,54.35,29929.0,48.3754,48.4912,48.3219,48.4199,29929.0
2023-03-06 10:30:00,54.36,54.38,54.28,54.36,14188.0,48.4288,48.4466,48.3575,48.4288,14188.0
2023-03-06 11:00:00,54.35,54.4,54.23,54.28,15876.0,48.4199,48.4645,48.313,48.3575,15876.0
2023-03-06 11:30:00,54.29,54.4,54.28,54.39,22997.0,48.3665,48.4645,48.3575,48.4555,22997.0
2023-03-06 12:00:00,54.4,54.54,54.39,54.53,46210.0,48.4645,48.5892,48.4555,48.5803,46210.0
2023-03-06 12:30:00,54.54,54.6,54.35,54.35,49457.0,48.5892,48.6426,48.4199,48.4199,49457.0
2023-03-06 13:00:00,54.37,54.5,54.29,54.46,26306.0,48.4377,48.5535,48.3665,48.5179,26306.0
2023-03-06 13:30:00,54.44,54.6,54.42,54.57,58823.0,48.5001,48.6426,48.4823,48.6159,58823.0
2023-03-06 14:00:00,54.57,54.72,54.55,54.66,76243.0,48.6159,48.7495,48.5981,48.6961,76243.0
2023-03-06 14:30:00,54.64,54.71,54.58,54.66,72017.0,48.6783,48.7406,48.6248,48.6961,72017.0
2023-03-06 15:00:00,54.66,54.8,54.37,54.48,77141.0,48.6961,48.8208,48.4377,48.5357,77141.0
2023-03-06 15:30:00,54.47,54.48,54.31,54.31,144768.0,48.5268,48.5357,48.3843,48.3843,144768.0
2023-03-07 09:30:00,54.32,54.69,54.18,54.54,39100.0,48.3932,48.7228,48.2685,48.5892,39100.0
2023-03-07 10:00:00,54.54,54.54,54.21,54.33,32800.0,48.5892,48.5892,48.2952,48.4021,32800.0
2023-03-07 10:30:00,54.32,54.53,53.9,53.94,35151.0,48.3932,48.5803,48.019,48.0546,35151.0
2023-03-07 11:00:00,53.94,54.0,53.79,53.82,36748.0,48.0546,48.1081,47.921,47.9477,36748.0
2023-03-07 11:30:00,53.81,53.93,53.8,53.93,18663.0,47.9388,48.0457,47.9299,48.0457,18663.0
2023-03-07 12:00:00,53.93,54.06,53.88,53.92,38464.0,48.0457,48.1616,48.0012,48.0368,38464.0
2023-03-07 12:30:00,53.9,53.96,53.84,53.94,30962.0,48.019,48.0725,47.9656,48.0546,30962.0
2023-03-07 13:00:00,53.94,53.94,53.76,53.91,45796.0,48.0546,48.0546,47.8943,48.0279,45796.0
2023-03-07 13:30:00,53.9,53.92,53.67,53.76,41768.0,48.019,48.0368,47.8141,47.8943,41768.0
2023-03-07 14:00:00,53.73,53.82,53.73,53.78,19047.0,47.8676,47.9477,47.8676,47.9121,19047.0
2023-03-07 14:30:00,53.79,53.83,53.73,53.76,25715.0,47.921,47.9566,47.8676,47.8943,25715.0
2023-03-07 15:00:00,53.76,53.88,53.75,53.85,34436.0,47.8943,48.0012,47.8854,47.9745,34436.0
2023-03-07 15:30:00,53.86,53.89,53.66,53.7,93038.0,47.9834,48.0101,47.8052,47.8408,93038.0
2023-03-08 09:30:00,53.69,54.0,53.61,53.67,47946.0,47.8319,48.1081,47.7607,47.8141,47946.0
2023-03-08 10:00:00,53.71,53.92,53.57,53.71,37283.0,47.8497,48.0368,47.725,47.8497,37283.0
2023-03-08 10:30:00,53.74,53.98,53.69,53.74,17237.0,47.8765,48.0903,47.8319,47.8765,17237.0
2023-03-08 11:00:00,53.72,53.78,53.57,53.57,21789.0,47.8587,47.9121,47.725,47.725,21789.0
2023-03-08 11:30:00,53.6,53.63,53.4,53.43,18932.0,47.7517,47.7785,47.5736,47.6003,18932.0
2023-03-08 12:00:00,53.41,53.53,53.38,53.51,14002.0,47.5825,47.6894,47.5557,47.6716,14002.0
2023-03-08 12:30:00,53.51,53.63,53.5,53.61,39879.0,47.6716,47.7785,47.6627,47.7607,39879.0
2023-03-08 13:00:00,53.65,53.68,53.54,53.55,18862.0,47.7963,47.823,47.6983,47.7072,18862.0
2023-03-08 13:30:00,53.55,53.61,53.49,53.55,27798.0,47.7072,47.7607,47.6537,47.7072,27798.0
2023-03-08 14:00:00,53.57,53.64,53.53,53.56,20186.0,47.725,47.7874,47.6894,47.7161,20186.0
2023-03-08 14:30:00,53.56,53.6,53.5,53.51,17997.0,47.7161,47.7517,47.6627,47.6716,17997.0
2023-03-08 15:00:00,53.5,53.51,53.3,53.35,53100.0,47.6627,47.6716,47.4845,47.529,53100.0
2023-03-08 15:30:00,53.34,53.42,53.28,53.3,138651.0,47.5201,47.5914,47.4667,47.4845,138651.0
2023-03-09 09:30:00,53.41,53.51,53.06,53.1,52161.0,47.5825,47.6716,47.2707,47.3063,52161.0
2023-03-09 10:00:00,53.14,53.14,52.68,52.76,58775.0,47.3419,47.3419,46.9321,47.0034,58775.0
2023-03-09 10:30:00,52.75,52.84,52.66,52.77,39580.0,46.9945,47.0747,46.9143,47.0123,39580.0
2023-03-09 11:00:00,52.78,53.13,52.78,53.13,42309.0,47.0212,47.333,47.0212,47.333,42309.0
2023-03-09 11:30:00,53.13,53.2,53.07,53.12,32510.0,47.333,47.3954,47.2796,47.3241,32510.0
2023-03-09 12:00:00,53.12,53.29,53.12,53.29,42701.0,47.3241,47.4756,47.3241,47.4756,42701.0
2023-03-09 12:30:00,53.27,53.39,53.26,53.31,21304.0,47.4578,47.5647,47.4488,47.4934,21304.0
2023-03-09 13:00:00,53.34,53.34,53.14,53.24,22332.0,47.5201,47.5201,47.3419,47.431,22332.0
2023-03-09 13:30:00,53.26,53.26,53.08,53.16,15467.0,47.4488,47.4488,47.2885,47.3598,15467.0
2023-03-09 14:00:00,53.15,53.26,53.12,53.2,19233.0,47.3508,47.4488,47.3241,47.3954,19233.0
2023-03-09 14:30:00,53.18,53.27,53.14,53.27,18491.0,47.3776,47.4578,47.3419,47.4578,18491.0
2023-03-09 15:00:00,53.27,53.3,53.01,53.08,36410.0,47.4578,47.4845,47.2261,47.2885,36410.0
2023-03-09 15:30:00,53.06,53.2,52.97,52.97,62824.0,47.2707,47.3954,47.1905,47.1905,62824.0
2023-03-10 09:30:00,53.06,53.43,52.86,53.37,33215.0,47.2707,47.6003,47.0925,47.5468,33215.0
2023-03-10 10:00:00,53.44,53.51,53.29,53.33,14609.0,47.6092,47.6716,47.4756,47.5112,14609.0
2023-03-10 10:30:00,53.35,53.48,53.08,53.23,18040.0,47.529,47.6448,47.2885,47.4221,18040.0
2023-03-10 11:00:00,53.23,53.46,53.06,53.42,25285.0,47.4221,47.627,47.2707,47.5914,25285.0
2023-03-10 11:30:00,53.42,53.59,53.42,53.49,29558.0,47.5914,47.7428,47.5914,47.6537,29558.0
2023-03-10 12:00:00,53.48,53.54,53.3,53.45,23737.0,47.6448,47.6983,47.4845,47.6181,23737.0
2023-03-10 12:30:00,53.46,53.64,53.37,53.39,27887.0,47.627,47.7874,47.5468,47.5647,27887.0
2023-03-10 13:00:00,53.43,53.53,53.0,53.08,29722.0,47.6003,47.6894,47.2172,47.2885,29722.0
2023-03-10 13:30:00,53.02,53.12,52.7,52.82,36837.0,47.235,47.3241,46.9499,47.0568,36837.0
2023-03-10 14:00:00,52.83,53.08,52.82,52.95,47415.0,47.0658,47.2885,47.0568,47.1727,47415.0
2023-03-10 14:30:00,52.95,53.24,52.95,53.15,44533.0,47.1727,47.431,47.1727,47.3508,44533.0
2023-03-10 15:00:00,53.16,53.18,52.97,53.08,59965.0,47.3598,47.3776,47.1905,47.2885,59965.0
2023-03-10 15:30:00,53.08,53.14,52.86,53.04,86000.0,47.2885,47.3419,47.0925,47.2528,86000.0
2023-03-13 09:30:00,52.65,52.99,51.86,52.71,97237.0,46.9054,47.2083,46.2016,46.9589,97237.0
2023-03-13 10:00:00,52.67,52.87,52.52,52.55,49038.0,46.9232,47.1014,46.7896,46.8163,49038.0
2023-03-13 10:30:00,52.61,53.45,52.61,53.4,48470.0,46.8698,47.6181,46.8698,47.5736,48470.0
2023-03-13 11:00:00,53.4,53.42,53.04,53.3,41595.0,47.5736,47.5914,47.2528,47.4845,41595.0
2023-03-13 11:30:00,53.3,53.35,52.79,52.91,51355.0,47.4845,47.529,47.0301,47.137,51355.0
2023-03-13 12:00:00,52.99,53.35,52.93,53.08,41977.0,47.2083,47.529,47.1548,47.2885,41977.0
2023-03-13 12:30:00,53.1,53.13,52.82,52.96,34007.0,47.3063,47.333,47.0568,47.1816,34007.0
2023-03-13 13:00:00,52.97,53.0,52.79,52.91,29477.0,47.1905,47.2172,47.0301,47.137,29477.0
2023-03-13 13:30:00,52.91,53.13,52.81,53.12,27079.0,47.137,47.333,47.0479,47.3241,27079.0
2023-03-13 14:00:00,53.11,53.28,52.98,53.1,39725.0,47.3152,47.4667,47.1994,47.3063,39725.0
2023-03-13 14:30:00,53.1,53.18,52.92,53.03,36378.0,47.3063,47.3776,47.1459,47.2439,36378.0
2023-03-13 15:00:00,53.05,53.12,52.6,52.65,55263.0,47.2618,47.3241,46.8609,46.9054,55263.0
2023-03-13 15:30:00,52.69,52.78,52.55,52.71,127597.0,46.941,47.0212,46.8163,46.9589,127597.0
2023-03-14 09:30:00,53.0,53.9,53.0,53.9,57581.0,47.2172,48.019,47.2172,48.019,57581.0
2023-03-14 10:00:00,53.91,54.1,53.78,53.96,54177.0,48.0279,48.1972,47.9121,48.0725,54177.0
2023-03-14 10:30:00,54.0,54.1,53.8,53.87,41018.0,48.1081,48.1972,47.9299,47.9923,41018.0
2023-03-14 11:00:00,53.89,54.16,53.84,54.12,24682.0,48.0101,48.2506,47.9656,48.215,24682.0
2023-03-14 11:30:00,54.12,54.13,53.81,53.88,37954.0,48.215,48.2239,47.9388,48.0012,37954.0
2023-03-14 12:00:00,53.92,53.92,53.59,53.71,27237.0,48.0368,48.0368,47.7428,47.8497,27237.0
2023-03-14 12:30:00,53.65,53.77,53.38,53.38,21722.0,47.7963,47.9032,47.5557,47.5557,21722.0
2023-03-14 13:00:00,53.4,53.53,53.01,53.09,41070.0,47.5736,47.6894,47.2261,47.2974,41070.0
2023-03-14 13:30:00,53.12,53.25,53.02,53.05,25207.0,47.3241,47.4399,47.235,47.2618,25207.0
2023-03-14 14:00:00,53.05,53.09,52.86,52.99,32469.0,47.2618,47.2974,47.0925,47.2083,32469.0
2023-03-14 14:30:00,53.0,53.11,52.79,52.79,27745.0,47.2172,47.3152,47.0301,47.0301,27745.0
2023-03-14 15:00:00,52.78,52.88,52.56,52.87,44844.0,47.0212,47.1103,46.8252,47.1014,44844.0
2023-03-14 15:30:00,52.87,53.27,52.86,53.15,102693.0,47.1014,47.4578,47.0925,47.3508,102693.0
2023-03-15 09:30:00,52.37,52.78,51.92,52.09,70920.0,46.6559,47.0212,46.255,46.4065,70920.0
2023-03-15 10:00:00,52.1,52.48,51.99,52.45,69408.0,46.4154,46.7539,46.3174,46.7272,69408.0
2023-03-15 10:30:00,52.4,52.62,52.3,52.3,83812.0,46.6827,46.8787,46.5936,46.5936,83812.0
2023-03-15 11:00:00,52.31,52.74,52.27,52.5,52336.0,46.6025,46.9856,46.5669,46.7718,52336.0
2023-03-15 11:30:00,52.47,52.59,52.23,52.27,43876.0,46.745,46.8519,46.5312,46.5669,43876.0
2023-03-15 12:00:00,52.29,52.31,51.9,52.06,70572.0,46.5847,46.6025,46.2372,46.3798,70572.0
2023-03-15 12:30:00,52.06,52.1,51.73,51.84,49722.0,46.3798,46.4154,46.0858,46.1838,49722.0
2023-03-15 13:00:00,51.8,52.03,51.71,51.84,49033.0,46.1481,46.353,46.068,46.1838,49033.0
2023-03-15 13:30:00,51.82,52.09,51.71,52.02,39019.0,46.166,46.4065,46.068,46.3441,39019.0
2023-03-15 14:00:00,52.01,52.39,51.96,52.3,57911.0,46.3352,46.6738,46.2907,46.5936,57911.0
2023-03-15 14:30:00,52.33,52.6,52.2,52.27,43857.0,46.6203,46.8609,46.5045,46.5669,43857.0
2023-03-15 15:00:00,52.31,52.39,51.99,52.04,70080.0,46.6025,46.6738,46.3174,46.362,70080.0
2023-03-15 15:30:00,52.01,52.15,51.81,52.13,159673.0,46.3352,46.46,46.157,46.4421,159673.0
2023-03-16 09:30:00,52.0,52.29,51.82,52.26,37928.0,46.3263,46.5847,46.166,46.558,37928.0
2023-03-16 10:00:00,52.26,52.26,51.7,51.85,49682.0,46.558,46.558,46.0591,46.1927,49682.0
2023-03-16 10:30:00,51.89,52.4,51.85,52.33,46293.0,46.2283,46.6827,46.1927,46.6203,46293.0
2023-03-16 11:00:00,52.36,52.39,51.9,52.07,31187.0,46.647,46.6738,46.2372,46.3887,31187.0
2023-03-16 11:30:00,52.04,52.09,51.89,52.02,30979.0,46.362,46.4065,46.2283,46.3441,30979.0
2023-03-16 12:00:00,51.99,52.14,51.81,52.0,34792.0,46.3174,46.451,46.157,46.3263,34792.0
2023-03-16 12:30:00,51.99,52.36,51.82,52.31,30617.0,46.3174,46.647,46.166,46.6025,30617.0
2023-03-16 13:00:00,52.33,52.58,52.29,52.53,28909.0,46.6203,46.843,46.5847,46.7985,28909.0
2023-03-16 13:30:00,52.53,52.55,52.3,52.39,38993.0,46.7985,46.8163,46.5936,46.6738,38993.0
2023-03-16 14:00:00,52.4,52.41,52.2,52.3,29953.0,46.6827,46.6916,46.5045,46.5936,29953.0
2023-03-16 14:30:00,52.29,52.45,52.2,52.45,31960.0,46.5847,46.7272,46.5045,46.7272,31960.0
2023-03-16 15:00:00,52.45,52.59,52.35,52.45,48450.0,46.7272,46.8519,46.6381,46.7272,48450.0
2023-03-16 15:30:00,52.45,52.66,52.32,52.66,164193.0,46.7272,46.9143,46.6114,46.9143,164193.0
2023-03-17 09:30:00,52.57,52.75,52.4,52.48,33349.0,46.8341,46.9945,46.6827,46.7539,33349.0
2023-03-17 10:00:00,52.48,52.75,52.04,52.04,39910.0,46.7539,46.9945,46.362,46.362,39910.0
2023-03-17 10:30:00,52.07,52.12,51.71,51.78,48021.0,46.3887,46.4332,46.068,46.1303,48021.0
2023-03-17 11:00:00,51.78,51.97,51.62,51.78,49722.0,46.1303,46.2996,45.9878,46.1303,49722.0
2023-03-17 11:30:00,51.76,51.86,51.57,51.71,39188.0,46.1125,46.2016,45.9432,46.068,39188.0
2023-03-17 12:00:00,51.71,51.98,51.56,51.74,42122.0,46.068,46.3085,45.9343,46.0947,42122.0
2023-03-17 12:30:00,51.76,51.87,51.65,51.73,29217.0,46.1125,46.2105,46.0145,46.0858,29217.0
2023-03-17 13:00:00,51.75,51.83,51.64,51.79,30195.0,46.1036,46.1749,46.0056,46.1392,30195.0
2023-03-17 13:30:00,51.76,52.01,51.76,52.01,36579.0,46.1125,46.3352,46.1125,46.3352,36579.0
2023-03-17 14:00:00,52.04,52.16,51.76,52.02,60434.0,46.362,46.4689,46.1125,46.3441,60434.0
2023-03-17 14:30:00,52.08,52.2,52.04,52.11,79054.0,46.3976,46.5045,46.362,46.4243,79054.0
2023-03-17 15:00:00,52.09,52.21,52.06,52.17,100772.0,46.4065,46.5134,46.3798,46.4778,100772.0
2023-03-17 15:30:00,52.17,52.69,52.03,52.57,401441.0,46.4778,46.941,46.353,46.8341,401441.0
2023-03-20 09:30:00,52.53,53.42,52.45,53.32,65435.0,46.7985,47.5914,46.7272,47.5023,65435.0
2023-03-20 10:00:00,53.4,53.48,53.02,53.26,36045.0,47.5736,47.6448,47.235,47.4488,36045.0
2023-03-20 10:30:00,53.19,53.29,53.11,53.17,44294.0,47.3865,47.4756,47.3152,47.3687,44294.0
2023-03-20 11:00:00,53.23,53.26,52.92,53.0,25629.0,47.4221,47.4488,47.1459,47.2172,25629.0
2023-03-20 11:30:00,52.98,53.14,52.94,52.98,27704.0,47.1994,47.3419,47.1638,47.1994,27704.0
2023-03-20 12:00:00,52.94,53.0,52.66,52.67,18800.0,47.1638,47.2172,46.9143,46.9232,18800.0
2023-03-20 12:30:00,52.73,52.85,52.67,52.74,39097.0,46.9767,47.0836,46.9232,46.9856,39097.0
2023-03-20 13:00:00,52.76,53.05,52.73,52.84,19844.0,47.0034,47.2618,46.9767,47.0747,19844.0
2023-03-20 13:30:00,52.84,52.91,52.58,52.61,23431.0,47.0747,47.137,46.843,46.8698,23431.0
2023-03-20 14:00:00,52.62,52.64,52.36,52.42,27833.0,46.8787,46.8965,46.647,46.7005,27833.0
2023-03-20 14:30:00,52.41,52.41,52.15,52.26,32988.0,46.6916,46.6916,46.46,46.558,32988.0
2023-03-20 15:00:00,52.23,52.32,52.16,52.23,38734.0,46.5312,46.6114,46.4689,46.5312,38734.0
2023-03-20 15:30:00,52.23,52.33,52.16,52.28,92761.0,46.5312,46.6203,46.4689,46.5758,92761.0
2023-03-21 09:30:00,52.64,53.09,52.43,52.78,22840.0,46.8965,47.2974,46.7094,47.0212,22840.0
2023-03-21 10:00:00,52.78,52.97,52.53,52.62,30416.0,47.0212,47.1905,46.7985,46.8787,30416.0
2023-03-21 10:30:00,52.59,52.78,52.4,52.62,28837.0,46.8519,47.0212,46.6827,46.8787,28837.0
2023-03-21 11:00:00,52.62,52.68,52.57,52.62,23922.0,46.8787,46.9321,46.8341,46.8787,23922.0
2023-03-21 11:30:00,52.61,52.61,52.3,52.31,29001.0,46.8698,46.8698,46.5936,46.6025,29001.0
2023-03-21 12:00:00,52.31,52.32,52.18,52.21,33851.0,46.6025,46.6114,46.4867,46.5134,33851.0
2023-03-21 12:30:00,52.23,52.28,51.99,52.03,53460.0,46.5312,46.5758,46.3174,46.353,53460.0
2023-03-21 13:00:00,52.02,52.28,51.99,52.16,32763.0,46.3441,46.5758,46.3174,46.4689,32763.0
2023-03-21 13:30:00,52.17,52.23,52.05,52.06,37367.0,46.4778,46.5312,46.3709,46.3798,37367.0
2023-03-21 14:00:00,52.06,52.19,51.94,52.0,57489.0,46.3798,46.4956,46.2729,46.3263,57489.0
2023-03-21 14:30:00,52.0,52.13,51.98,52.09,45110.0,46.3263,46.4421,46.3085,46.4065,45110.0
2023-03-21 15:00:00,52.09,52.17,52.03,52.05,53026.0,46.4065,46.4778,46.353,46.3709,53026.0
2023-03-21 15:30:00,52.05,52.33,52.02,52.18,162915.0,46.3709,46.6203,46.3441,46.4867,162915.0
2023-03-22 09:30:00,52.18,52.28,51.98,52.08,20384.0,46.4867,46.5758,46.3085,46.3976,20384.0
2023-03-22 10:00:00,52.04,52.15,51.95,52.15,27899.0,46.362,46.46,46.2818,46.46,27899.0
2023-03-22 10:30:00,52.15,52.47,52.1,52.47,23766.0,46.46,46.745,46.4154,46.745,23766.0
2023-03-22 11:00:00,52.46,52.56,52.28,52.28,21559.0,46.7361,46.8252,46.5758,46.5758,21559.0
2023-03-22 11:30:00,52.29,52.33,52.18,52.21,13926.0,46.5847,46.6203,46.4867,46.5134,13926.0
2023-03-22 12:00:00,52.22,52.24,52.05,52.23,16829.0,46.5223,46.5401,46.3709,46.5312,16829.0
2023-03-22 12:30:00,52.23,52.23,51.92,51.92,19135.0,46.5312,46.5312,46.255,46.255,19135.0
2023-03-22 13:00:00,51.91,51.95,51.85,51.91,20433.0,46.2461,46.2818,46.1927,46.2461,20433.0
2023-03-22 13:30:00,51.91,51.93,51.74,51.74,20406.0,46.2461,46.264,46.0947,46.0947,20406.0
2023-03-22 14:00:00,51.75,51.99,51.69,51.83,32683.0,46.1036,46.3174,46.0501,46.1749,32683.0
2023-03-22 14:30:00,51.83,51.97,51.57,51.76,54918.0,46.1749,46.2996,45.9432,46.1125,54918.0
2023-03-22 15:00:00,51.77,51.81,51.45,51.77,56397.0,46.1214,46.157,45.8363,46.1214,56397.0
2023-03-22 15:30:00,51.78,51.78,51.26,51.32,133193.0,46.1303,46.1303,45.6671,45.7205,133193.0
2023-03-23 09:30:00,51.33,51.66,51.22,51.28,54274.0,45.7294,46.0234,45.6314,45.6849,54274.0
2023-03-23 10:00:00,51.29,51.32,51.16,51.25,48761.0,45.6938,45.7205,45.578,45.6582,48761.0
2023-03-23 10:30:00,51.25,51.38,51.16,51.33,40639.0,45.6582,45.774,45.578,45.7294,40639.0
2023-03-23 11:00:00,51.36,51.7,51.36,51.54,53946.0,45.7561,46.0591,45.7561,45.9165,53946.0
2023-03-23 11:30:00,51.54,51.66,51.52,51.56,23051.0,45.9165,46.0234,45.8987,45.9343,23051.0
2023-03-23 12:00:00,51.56,51.57,51.34,51.34,21909.0,45.9343,45.9432,45.7383,45.7383,21909.0
2023-03-23 12:30:00,51.37,51.46,51.27,51.4,39182.0,45.7651,45.8452,45.676,45.7918,39182.0
2023-03-23 13:00:00,51.37,51.37,50.94,50.96,46118.0,45.7651,45.7651,45.382,45.3998,46118.0
2023-03-23 13:30:00,50.95,51.11,50.85,50.85,27812.0,45.3909,45.5334,45.3018,45.3018,27812.0
2023-03-23 14:00:00,50.86,50.92,50.64,50.64,26823.0,45.3107,45.3642,45.1147,45.1147,26823.0
2023-03-23 14:30:00,50.65,50.82,50.46,50.58,46534.0,45.1236,45.2751,44.9543,45.0613,46534.0
2023-03-23 15:00:00,50.61,50.82,50.47,50.67,32267.0,45.088,45.2751,44.9633,45.1414,32267.0
2023-03-23 15:30:00,50.65,51.09,50.59,50.89,133118.0,45.1236,45.5156,45.0702,45.3374,133118.0
2023-03-24 09:30:00,50.51,50.76,50.44,50.5,28580.0,44.9989,45.2216,44.9365,44.99,28580.0
2023-03-24 10:00:00,50.55,50.93,50.54,50.91,28955.0,45.0345,45.3731,45.0256,45.3552,28955.0
2023-03-24 10:30:00,50.92,51.06,50.64,50.66,28176.0,45.3642,45.4889,45.1147,45.1325,28176.0
2023-03-24 11:00:00,50.66,50.99,50.61,50.9,16481.0,45.1325,45.4265,45.088,45.3463,16481.0
2023-03-24 11:30:00,50.91,51.24,50.91,51.23,21235.0,45.3552,45.6492,45.3552,45.6403,21235.0
2023-03-24 12:00:00,51.22,51.33,51.07,51.18,14253.0,45.6314,45.7294,45.4978,45.5958,14253.0
2023-03-24 12:30:00,51.14,51.37,51.13,51.3,12436.0,45.5602,45.7651,45.5512,45.7027,12436.0
2023-03-24 13:00:00,51.36,51.45,51.26,51.26,20853.0,45.7561,45.8363,45.6671,45.6671,20853.0
2023-03-24 13:30:00,51.29,51.45,51.22,51.42,13344.0,45.6938,45.8363,45.6314,45.8096,13344.0
2023-03-24 14:00:00,51.44,51.72,51.4,51.64,16777.0,45.8274,46.0769,45.7918,46.0056,16777.0
2023-03-24 14:30:00,51.62,51.7,51.59,51.62,19131.0,45.9878,46.0591,45.9611,45.9878,19131.0
2023-03-24 15:00:00,51.63,51.63,51.39,51.55,38573.0,45.9967,45.9967,45.7829,45.9254,38573.0
2023-03-24 15:30:00,51.57,51.59,51.19,51.57,128612.0,45.9432,45.9611,45.6047,45.9432,128612.0
2023-03-27 09:30:00,51.7,52.37,51.7,52.37,49784.0,46.0591,46.6559,46.0591,46.6559,49784.0
2023-03-27 10:00:00,52.35,52.66,52.15,52.35,67638.0,46.6381,46.9143,46.46,46.6381,67638.0
2023-03-27 10:30:00,52.35,52.69,52.24,52.45,66006.0,46.6381,46.941,46.5401,46.7272,66006.0
2023-03-27 11:00:00,52.44,52.58,52.3,52.32,56640.0,46.7183,46.843,46.5936,46.6114,56640.0
2023-03-27 11:30:00,52.3,52.36,52.21,52.24,50870.0,46.5936,46.647,46.5134,46.5401,50870.0
2023-03-27 12:00:00,52.25,52.72,52.2,52.71,43382.0,46.549,46.9678,46.5045,46.9589,43382.0
2023-03-27 12:30:00,52.72,52.94,52.58,52.84,39569.0,46.9678,47.1638,46.843,47.0747,39569.0
2023-03-27 13:00:00,52.85,53.09,52.83,52.97,63229.0,47.0836,47.2974,47.0658,47.1905,63229.0
2023-03-27 13:30:00,52.97,53.04,52.8,52.82,50244.0,47.1905,47.2528,47.039,47.0568,50244.0
2023-03-27 14:00:00,52.83,52.86,52.67,52.72,60504.0,47.0658,47.0925,46.9232,46.9678,60504.0
2023-03-27 14:30:00,52.72,52.78,52.58,52.75,63357.0,46.9678,47.0212,46.843,46.9945,63357.0
2023-03-27 15:00:00,52.75,52.77,52.51,52.64,70588.0,46.9945,47.0123,46.7807,46.8965,70588.0
2023-03-27 15:30:00,52.64,52.77,52.28,52.31,164142.0,46.8965,47.0123,46.5758,46.6025,164142.0
2023-03-28 09:30:00,52.31,53.02,52.31,52.97,34271.0,46.6025,47.235,46.6025,47.1905,34271.0
2023-03-28 10:00:00,52.92,53.37,52.91,53.37,38091.0,47.1459,47.5468,47.137,47.5468,38091.0
2023-03-28 10:30:00,53.38,53.49,53.32,53.45,40182.0,47.5557,47.6537,47.5023,47.6181,40182.0
2023-03-28 11:00:00,53.46,53.46,53.2,53.3,44136.0,47.627,47.627,47.3954,47.4845,44136.0
2023-03-28 11:30:00,53.31,53.43,53.18,53.35,50785.0,47.4934,47.6003,47.3776,47.529,50785.0
2023-03-28 12:00:00,53.35,53.48,53.28,53.3,43196.0,47.529,47.6448,47.4667,47.4845,43196.0
2023-03-28 12:30:00,53.27,53.3,53.15,53.23,47484.0,47.4578,47.4845,47.3508,47.4221,47484.0
2023-03-28 13:00:00,53.23,53.25,53.14,53.21,49843.0,47.4221,47.4399,47.3419,47.4043,49843.0
2023-03-28 13:30:00,53.2,53.21,53.0,53.01,55445.0,47.3954,47.4043,47.2172,47.2261,55445.0
2023-03-28 14:00:00,53.03,53.2,52.96,53.08,64275.0,47.2439,47.3954,47.1816,47.2885,64275.0
2023-03-28 14:30:00,53.08,53.08,52.92,52.94,48328.0,47.2885,47.2885,47.1459,47.1638,48328.0
2023-03-28 15:00:00,52.95,53.09,52.9,52.9,77425.0,47.1727,47.2974,47.1281,47.1281,77425.0
2023-03-28 15:30:00,52.9,53.0,52.8,52.9,153275.0,47.1281,47.2172,47.039,47.1281,153275.0
2023-03-29 09:30:00,53.2,53.57,53.07,53.18,49826.0,47.3954,47.725,47.2796,47.3776,49826.0
2023-03-29 10:00:00,53.2,53.45,53.18,53.39,39108.0,47.3954,47.6181,47.3776,47.5647,39108.0
2023-03-29 10:30:00,53.41,53.5,53.27,53.31,32943.0,47.5825,47.6627,47.4578,47.4934,32943.0
2023-03-29 11:00:00,53.31,53.37,53.24,53.37,35832.0,47.4934,47.5468,47.431,47.5468,35832.0
2023-03-29 11:30:00,53.38,53.54,53.38,53.45,28925.0,47.5557,47.6983,47.5557,47.6181,28925.0
2023-03-29 12:00:00,53.44,53.5,53.39,53.5,24394.0,47.6092,47.6627,47.5647,47.6627,24394.0
2023-03-29 12:30:00,53.5,53.66,53.49,53.59,21001.0,47.6627,47.8052,47.6537,47.7428,21001.0
2023-03-29 13:00:00,53.61,53.63,53.56,53.59,24970.0,47.7607,47.7785,47.7161,47.7428,24970.0
2023-03-29 13:30:00,53.59,53.61,53.52,53.55,28294.0,47.7428,47.7607,47.6805,47.7072,28294.0
2023-03-29 14:00:00,53.56,53.64,53.55,53.64,25495.0,47.7161,47.7874,47.7072,47.7874,25495.0
2023-03-29 14:30:00,53.65,53.79,53.65,53.72,32295.0,47.7963,47.921,47.7963,47.8587,32295.0
2023-03-29 15:00:00,53.73,53.85,53.73,53.85,34498.0,47.8676,47.9745,47.8676,47.9745,34498.0
2023-03-29 15:30:00,53.84,53.93,53.71,53.82,84036.0,47.9656,48.0457,47.8497,47.9477,84036.0
2023-03-30 09:30:00,53.92,54.15,53.78,54.13,53334.0,48.0368,48.2417,47.9121,48.2239,53334.0
2023-03-30 10:00:00,54.14,54.25,54.03,54.12,33901.0,48.2328,48.3308,48.1348,48.215,33901.0
2023-03-30 10:30:00,54.11,54.32,54.0,54.08,47819.0,48.2061,48.3932,48.1081,48.1794,47819.0
2023-03-30 11:00:00,54.09,54.27,54.05,54.27,30313.0,48.1883,48.3486,48.1526,48.3486,30313.0
2023-03-30 11:30:00,54.27,54.44,54.25,54.39,30979.0,48.3486,48.5001,48.3308,48.4555,30979.0
2023-03-30 12:00:00,54.4,54.57,54.4,54.4,36299.0,48.4645,48.6159,48.4645,48.4645,36299.0
2023-03-30 12:30:00,54.4,54.58,54.33,54.55,27186.0,48.4645,48.6248,48.4021,48.5981,27186.0
2023-03-30 13:00:00,54.57,54.66,54.55,54.59,33122.0,48.6159,48.6961,48.5981,48.6337,33122.0
2023-03-30 13:30:00,54.59,54.61,54.52,54.57,27440.0,48.6337,48.6515,48.5714,48.6159,27440.0
2023-03-30 14:00:00,54.56,54.57,54.31,54.47,34702.0,48.607,48.6159,48.3843,48.5268,34702.0
2023-03-30 14:30:00,54.47,54.59,54.39,54.56,36263.0,48.5268,48.6337,48.4555,48.607,36263.0
2023-03-30 15:00:00,54.55,54.62,54.37,54.42,49524.0,48.5981,48.6605,48.4377,48.4823,49524.0
2023-03-30 15:30:00,54.43,54.6,54.25,54.33,137257.0,48.4912,48.6426,48.3308,48.4021,137257.0
2023-03-31 09:30:00,54.4,54.62,54.29,54.29,31695.0,48.4645,48.6605,48.3665,48.3665,31695.0
2023-03-31 10:00:00,54.32,54.47,54.24,54.34,40384.0,48.3932,48.5268,48.3219,48.411,40384.0
2023-03-31 10:30:00,54.31,54.31,54.15,54.23,41484.0,48.3843,48.3843,48.2417,48.313,41484.0
2023-03-31 11:00:00,54.26,54.51,54.26,54.5,34894.0,48.3397,48.5625,48.3397,48.5535,34894.0
2023-03-31 11:30:00,54.48,54.55,54.45,54.47,45817.0,48.5357,48.5981,48.509,48.5268,45817.0
2023-03-31 12:00:00,54.47,54.62,54.44,54.53,88822.0,48.5268,48.6605,48.5001,48.5803,88822.0
2023-03-31 12:30:00,54.53,54.55,54.45,54.53,51655.0,48.5803,48.5981,48.509,48.5803,51655.0
2023-03-31 13:00:00,54.53,54.58,54.44,54.47,28108.0,48.5803,48.6248,48.5001,48.5268,28108.0
2023-03-31 13:30:00,54.47,54.48,54.36,54.4,34710.0,48.5268,48.5357,48.4288,48.4645,34710.0
2023-03-31 14:00:00,54.4,54.52,54.32,54.4,36144.0,48.4645,48.5714,48.3932,48.4645,36144.0
2023-03-31 14:30:00,54.4,54.43,54.32,54.39,33464.0,48.4645,48.4912,48.3932,48.4555,33464.0
2023-03-31 15:00:00,54.39,54.42,54.3,54.4,67769.0,48.4555,48.4823,48.3754,48.4645,67769.0
2023-03-31 15:30:00,54.41,54.45,54.26,54.26,204542.0,48.4734,48.509,48.3397,48.3397,204542.0
2023-04-03 09:30:00,54.73,54.85,54.02,54.05,54779.0,48.7585,48.8654,48.1259,48.1526,54779.0
2023-04-03 10:00:00,54.05,54.58,54.05,54.46,61860.0,48.1526,48.6248,48.1526,48.5179,61860.0
2023-04-03 10:30:00,54.44,54.44,54.21,54.38,61621.0,48.5001,48.5001,48.2952,48.4466,61621.0
2023-04-03 11:00:00,54.41,54.43,54.29,54.31,31291.0,48.4734,48.4912,48.3665,48.3843,31291.0
2023-04-03 11:30:00,54.32,54.48,54.3,54.42,20953.0,48.3932,48.5357,48.3754,48.4823,20953.0
2023-04-03 12:00:00,54.42,54.57,54.26,54.57,33854.0,48.4823,48.6159,48.3397,48.6159,33854.0
2023-04-03 12:30:00,54.56,54.64,54.46,54.46,19266.0,48.607,48.6783,48.5179,48.5179,19266.0
2023-04-03 13:00:00,54.45,54.61,54.42,54.44,18445.0,48.509,48.6515,48.4823,48.5001,18445.0
2023-04-03 13:30:00,54.45,54.54,54.37,54.44,21919.0,48.509,48.5892,48.4377,48.5001,21919.0
2023-04-03 14:00:00,54.44,54.55,54.44,54.49,15825.0,48.5001,48.5981,48.5001,48.5446,15825.0
2023-04-03 14:30:00,54.51,54.51,54.39,54.43,33280.0,48.5625,48.5625,48.4555,48.4912,33280.0
2023-04-03 15:00:00,54.45,54.56,54.38,54.52,48274.0,48.509,48.607,48.4466,48.5714,48274.0
2023-04-03 15:30:00,54.53,54.6,54.35,54.6,83555.0,48.5803,48.6426,48.4199,48.6426,83555.0
2023-04-04 09:30:00,54.6,54.62,54.23,54.33,25689.0,48.6426,48.6605,48.313,48.4021,25689.0
2023-04-04 10:00:00,54.42,54.54,54.15,54.31,7361.0,48.4823,48.5892,48.2417,48.3843,7361.0
2023-04-04 10:30:00,54.24,54.38,53.99,54.14,29385.0,48.3219,48.4466,48.0992,48.2328,29385.0
2023-04-04 11:00:00,54.17,54.18,53.9,53.95,9949.0,48.2596,48.2685,48.019,48.0636,9949.0
2023-04-04 11:30:00,53.98,53.99,53.66,53.66,10890.0,48.0903,48.0992,47.8052,47.8052,10890.0
2023-04-04 12:00:00,53.66,53.83,53.55,53.76,17914.0,47.8052,47.9566,47.7072,47.8943,17914.0
2023-04-04 12:30:00,53.77,53.89,53.75,53.87,11600.0,47.9032,48.0101,47.8854,47.9923,11600.0
2023-04-04 13:00:00,53.87,54.0,53.77,53.96,11778.0,47.9923,48.1081,47.9032,48.0725,11778.0
2023-04-04 13:30:00,53.99,54.11,53.9,53.94,19895.0,48.0992,48.2061,48.019,48.0546,19895.0
2023-04-04 14:00:00,53.95,54.04,53.92,53.99,11280.0,48.0636,48.1437,48.0368,48.0992,11280.0
2023-04-04 14:30:00,54.0,54.06,53.94,53.94,12294.0,48.1081,48.1616,48.0546,48.0546,12294.0
2023-04-04 15:00:00,53.94,54.03,53.77,53.77,28723.0,48.0546,48.1348,47.9032,47.9032,28723.0
2023-04-04 15:30:00,53.79,53.97,53.7,53.8,83245.0,47.921,48.0814,47.8408,47.9299,83245.0
2023-04-05 09:30:00,53.82,54.07,53.68,53.88,21199.0,47.9477,48.1705,47.823,48.0012,21199.0
2023-04-05 10:00:00,53.88,53.94,53.66,53.87,20319.0,48.0012,48.0546,47.8052,47.9923,20319.0
2023-04-05 10:30:00,53.86,53.97,53.68,53.79,27527.0,47.9834,48.0814,47.823,47.921,27527.0
2023-04-05 11:00:00,53.8,53.96,53.79,53.83,10770.0,47.9299,48.0725,47.921,47.9566,10770.0
2023-04-05 11:30:00,53.8,53.94,53.8,53.93,15087.0,47.9299,48.0546,47.9299,48.0457,15087.0
2023-04-05 12:00:00,53.92,54.0,53.87,53.92,13911.0,48.0368,48.1081,47.9923,48.0368,13911.0
2023-04-05 12:30:00,53.89,53.91,53.79,53.8,14279.0,48.0101,48.0279,47.921,47.9299,14279.0
2023-04-05 13:00:00,53.82,54.04,53.79,54.03,19754.0,47.9477,48.1437,47.921,48.1348,19754.0
2023-04-05 13:30:00,54.02,54.03,53.91,53.97,22347.0,48.1259,48.1348,48.0279,48.0814,22347.0
2023-04-05 14:00:00,53.98,54.1,53.95,54.08,18050.0,48.0903,48.1972,48.0636,48.1794,18050.0
2023-04-05 14:30:00,54.06,54.12,54.02,54.04,22746.0,48.1616,48.215,48.1259,48.1437,22746.0
2023-04-05 15:00:00,54.02,54.17,54.0,54.17,24734.0,48.1259,48.2596,48.1081,48.2596,24734.0
2023-04-05 15:30:00,54.17,54.17,54.01,54.11,45085.0,48.2596,48.2596,48.117,48.2061,45085.0
2023-04-06 09:30:00,54.12,54.35,54.03,54.33,9293.0,48.215,48.4199,48.1348,48.4021,9293.0
2023-04-06 10:00:00,54.31,54.71,54.27,54.65,42375.0,48.3843,48.7406,48.3486,48.6872,42375.0
2023-04-06 10:30:00,54.58,54.78,54.54,54.6,23396.0,48.6248,48.803,48.5892,48.6426,23396.0
2023-04-06 11:00:00,54.59,54.66,54.55,54.66,11643.0,48.6337,48.6961,48.5981,48.6961,11643.0
2023-04-06 11:30:00,54.68,54.72,54.6,54.7,16066.0,48.7139,48.7495,48.6426,48.7317,16066.0
2023-04-06 12:00:00,54.69,54.8,54.59,54.76,21777.0,48.7228,48.8208,48.6337,48.7852,21777.0
2023-04-06 12:30:00,54.75,54.89,54.66,54.87,38611.0,48.7763,48.901,48.6961,48.8832,38611.0
2023-04-06 13:00:00,54.84,54.84,54.78,54.83,19009.0,48.8564,48.8564,48.803,48.8475,19009.0
2023-04-06 13:30:00,54.84,54.84,54.72,54.77,12315.0,48.8564,48.8564,48.7495,48.7941,12315.0
2023-04-06 14:00:00,54.78,54.92,54.69,54.9,50851.0,48.803,48.9277,48.7228,48.9099,50851.0
2023-04-06 14:30:00,54.89,54.92,54.84,54.87,26983.0,48.901,48.9277,48.8564,48.8832,26983.0
2023-04-06 15:00:00,54.87,54.95,54.8,54.84,42196.0,48.8832,48.9544,48.8208,48.8564,42196.0
2023-04-06 15:30:00,54.85,54.9,54.63,54.75,160728.0,48.8654,48.9099,48.6694,48.7763,160728.0
2023-04-10 09:30:00,54.73,55.2,54.6,54.6,57736.0,48.7585,49.1772,48.6426,48.6426,57736.0
2023-04-10 10:00:00,54.71,54.82,54.57,54.75,9551.0,48.7406,48.8386,48.6159,48.7763,9551.0
2023-04-10 10:30:00,54.77,54.84,54.54,54.54,28526.0,48.7941,48.8564,48.5892,48.5892,28526.0
2023-04-10 11:00:00,54.5,54.53,54.24,54.28,25776.0,48.5535,48.5803,48.3219,48.3575,25776.0
2023-04-10 11:30:00,54.28,54.31,54.19,54.25,18228.0,48.3575,48.3843,48.2774,48.3308,18228.0
2023-04-10 12:00:00,54.27,54.43,54.18,54.4,14770.0,48.3486,48.4912,48.2685,48.4645,14770.0
2023-04-10 12:30:00,54.41,54.47,54.31,54.42,15050.0,48.4734,48.5268,48.3843,48.4823,15050.0
2023-04-10 13:00:00,54.41,54.54,54.37,54.48,13372.0,48.4734,48.5892,48.4377,48.5357,13372.0
2023-04-10 13:30:00,54.55,54.58,54.47,54.57,7709.0,48.5981,48.6248,48.5268,48.6159,7709.0
2023-04-10 14:00:00,54.55,54.59,54.14,54.22,35016.0,48.5981,48.6337,48.2328,48.3041,35016.0
2023-04-10 14:30:00,54.24,54.27,54.13,54.23,32279.0,48.3219,48.3486,48.2239,48.313,32279.0
2023-04-10 15:00:00,54.23,54.42,54.23,54.39,51363.0,48.313,48.4823,48.313,48.4555,51363.0
2023-04-10 15:30:00,54.39,54.46,54.26,54.44,68182.0,48.4555,48.5179,48.3397,48.5001,68182.0
2023-04-11 09:30:00,54.62,55.12,54.5,55.06,30362.0,48.6605,49.1059,48.5535,49.0524,30362.0
2023-04-11 10:00:00,55.1,55.18,55.0,55.03,13416.0,49.0881,49.1594,48.999,49.0257,13416.0
2023-04-11 10:30:00,55.04,55.08,54.9,55.08,22783.0,49.0346,49.0703,48.9099,49.0703,22783.0
2023-04-11 11:00:00,55.12,55.22,55.09,55.12,20485.0,49.1059,49.195,49.0792,49.1059,20485.0
2023-04-11 11:30:00,55.1,55.17,55.02,55.09,11435.0,49.0881,49.1504,49.0168,49.0792,11435.0
2023-04-11 12:00:00,55.05,55.15,55.0,55.11,14972.0,49.0435,49.1326,48.999,49.097,14972.0
2023-04-11 12:30:00,55.11,55.34,55.09,55.32,15702.0,49.097,49.3019,49.0792,49.2841,15702.0
2023-04-11 13:00:00,55.33,55.34,55.23,55.28,11894.0,49.293,49.3019,49.2039,49.2484,11894.0
2023-04-11 13:30:00,55.27,55.29,55.13,55.16,31577.0,49.2395,49.2573,49.1148,49.1415,31577.0
2023-04-11 14:00:00,55.15,55.24,55.12,55.16,13099.0,49.1326,49.2128,49.1059,49.1415,13099.0
2023-04-11 14:30:00,55.16,55.22,55.12,55.2,11711.0,49.1415,49.195,49.1059,49.1772,11711.0
2023-04-11 15:00:00,55.19,55.2,54.98,55.12,68912.0,49.1683,49.1772,48.9812,49.1059,68912.0
2023-04-11 15:30:00,55.13,55.3,55.01,55.06,120192.0,49.1148,49.2663,49.0079,49.0524,120192.0
2023-04-12 09:30:00,55.07,55.46,55.07,55.42,75974.0,49.0614,49.4088,49.0614,49.3732,75974.0
2023-04-12 10:00:00,55.41,55.45,55.12,55.22,16323.0,49.3643,49.3999,49.1059,49.195,16323.0
2023-04-12 10:30:00,55.17,55.21,54.98,55.12,21144.0,49.1504,49.1861,48.9812,49.1059,21144.0
2023-04-12 11:00:00,55.12,55.13,55.03,55.1,12163.0,49.1059,49.1148,49.0257,49.0881,12163.0
2023-04-12 11:30:00,55.09,55.19,55.02,55.18,14532.0,49.0792,49.1683,49.0168,49.1594,14532.0
2023-04-12 12:00:00,55.17,55.28,55.12,55.18,10519.0,49.1504,49.2484,49.1059,49.1594,10519.0
2023-04-12 12:30:00,55.22,55.27,55.15,55.19,16420.0,49.195,49.2395,49.1326,49.1683,16420.0
2023-04-12 13:00:00,55.17,55.24,55.13,55.24,9927.0,49.1504,49.2128,49.1148,49.2128,9927.0
2023-04-12 13:30:00,55.24,55.37,55.23,55.25,19119.0,49.2128,49.3286,49.2039,49.2217,19119.0
2023-04-12 14:00:00,55.25,55.36,55.18,55.22,11922.0,49.2217,49.3197,49.1594,49.195,11922.0
2023-04-12 14:30:00,55.19,55.31,55.15,55.28,16600.0,49.1683,49.2752,49.1326,49.2484,16600.0
2023-04-12 15:00:00,55.31,55.35,55.23,55.26,40203.0,49.2752,49.3108,49.2039,49.2306,40203.0
2023-04-12 15:30:00,55.28,55.4,55.09,55.4,87043.0,49.2484,49.3553,49.0792,49.3553,87043.0
2023-04-13 09:30:00,55.29,55.45,55.25,55.4,30318.0,49.2573,49.3999,49.2217,49.3553,30318.0
2023-04-13 10:00:00,55.48,55.5,55.3,55.4,14253.0,49.4266,49.4444,49.2663,49.3553,14253.0
2023-04-13 10:30:00,55.39,55.5,55.37,55.39,10880.0,49.3464,49.4444,49.3286,49.3464,10880.0
2023-04-13 11:00:00,55.42,55.48,55.31,55.47,16455.0,49.3732,49.4266,49.2752,49.4177,16455.0
2023-04-13 11:30:00,55.5,55.5,55.33,55.41,12978.0,49.4444,49.4444,49.293,49.3643,12978.0
2023-04-13 12:00:00,55.41,55.44,55.29,55.34,30578.0,49.3643,49.391,49.2573,49.3019,30578.0
2023-04-13 12:30:00,55.34,55.38,55.26,55.3,69183.0,49.3019,49.3375,49.2306,49.2663,69183.0
2023-04-13 13:00:00,55.29,55.33,55.24,55.26,15924.0,49.2573,49.293,49.2128,49.2306,15924.0
2023-04-13 13:30:00,55.26,55.33,55.26,55.28,15197.0,49.2306,49.293,49.2306,49.2484,15197.0
2023-04-13 14:00:00,55.28,55.41,55.15,55.16,28583.0,49.2484,49.3643,49.1326,49.1415,28583.0
2023-04-13 14:30:00,55.16,55.35,55.13,55.32,20536.0,49.1415,49.3108,49.1148,49.2841,20536.0
2023-04-13 15:00:00,55.31,55.44,55.21,55.33,35124.0,49.2752,49.391,49.1861,49.293,35124.0
2023-04-13 15:30:00,55.34,55.36,55.17,55.18,59601.0,49.3019,49.3197,49.1504,49.1594,59601.0
2023-04-14 09:30:00,55.22,55.48,55.22,55.43,23864.0,49.195,49.4266,49.195,49.3821,23864.0
2023-04-14 10:00:00,55.38,55.44,55.29,55.35,17521.0,49.3375,49.391,49.2573,49.3108,17521.0
2023-04-14 10:30:00,55.36,55.45,55.26,55.42,17791.0,49.3197,49.3999,49.2306,49.3732,17791.0
2023-04-14 11:00:00,55.42,55.44,55.36,55.42,20248.0,49.3732,49.391,49.3197,49.3732,20248.0
2023-04-14 11:30:00,55.43,55.54,55.31,55.4,31345.0,49.3821,49.4801,49.2752,49.3553,31345.0
2023-04-14 12:00:00,55.4,55.57,55.39,55.54,21656.0,49.3553,49.5068,49.3464,49.4801,21656.0
2023-04-14 12:30:00,55.51,55.65,55.49,55.61,25723.0,49.4533,49.5781,49.4355,49.5424,25723.0
2023-04-14 13:00:00,55.61,55.71,55.61,55.69,17974.0,49.5424,49.6315,49.5424,49.6137,17974.0
2023-04-14 13:30:00,55.67,55.78,55.56,55.77,32250.0,49.5959,49.6939,49.4979,49.685,32250.0
2023-04-14 14:00:00,55.77,55.89,55.75,55.88,33335.0,49.685,49.7919,49.6672,49.783,33335.0
2023-04-14 14:30:00,55.89,55.93,55.8,55.91,35226.0,49.7919,49.8275,49.7117,49.8097,35226.0
2023-04-14 15:00:00,55.91,56.02,55.76,55.99,64311.0,49.8097,49.9077,49.6761,49.881,64311.0
2023-04-14 15:30:00,55.98,56.18,55.93,56.01,78885.0,49.8721,50.0502,49.8275,49.8988,78885.0
2023-04-17 09:30:00,56.14,56.28,56.1,56.2,1028425.0,50.0146,50.1393,49.979,50.0681,1028425.0
2023-04-17 10:00:00,56.16,56.35,56.03,56.29,224025.0,50.0324,50.2017,49.9166,50.1482,224025.0
2023-04-17 10:30:00,56.23,56.23,55.91,56.15,23456.0,50.0948,50.0948,49.8097,50.0235,23456.0
2023-04-17 11:00:00,56.13,56.22,56.0,56.0,24379.0,50.0057,50.0859,49.8899,49.8899,24379.0
2023-04-17 11:30:00,55.92,55.96,55.76,55.85,16007.0,49.8186,49.8542,49.6761,49.7562,16007.0
2023-04-17 12:00:00,55.84,55.95,55.84,55.85,10363.0,49.7473,49.8453,49.7473,49.7562,10363.0
2023-04-17 12:30:00,55.85,55.85,55.75,55.82,13660.0,49.7562,49.7562,49.6672,49.7295,13660.0
2023-04-17 13:00:00,55.83,55.83,55.76,55.83,10730.0,49.7384,49.7384,49.6761,49.7384,10730.0
2023-04-17 13:30:00,55.83,55.85,55.71,55.76,25590.0,49.7384,49.7562,49.6315,49.6761,25590.0
2023-04-17 14:00:00,55.76,55.84,55.6,55.8,44330.0,49.6761,49.7473,49.5335,49.7117,44330.0
2023-04-17 14:30:00,55.8,56.06,55.77,56.01,25086.0,49.7117,49.9433,49.685,49.8988,25086.0
2023-04-17 15:00:00,56.03,56.2,56.02,56.17,26585.0,49.9166,50.0681,49.9077,50.0413,26585.0
2023-04-17 15:30:00,56.16,56.4,56.15,56.16,87322.0,50.0324,50.2462,50.0235,50.0324,87322.0
2023-04-18 09:30:00,56.39,56.4,56.12,56.38,26558.0,50.2373,50.2462,49.9968,50.2284,26558.0
2023-04-18 10:00:00,56.38,56.66,56.31,56.6,29307.0,50.2284,50.4779,50.1661,50.4244,29307.0
2023-04-18 10:30:00,56.56,56.59,56.41,56.59,21764.0,50.3888,50.4155,50.2551,50.4155,21764.0
2023-04-18 11:00:00,56.59,56.59,56.4,56.48,13353.0,50.4155,50.4155,50.2462,50.3175,13353.0
2023-04-18 11:30:00,56.48,56.61,56.48,56.61,18300.0,50.3175,50.4333,50.3175,50.4333,18300.0
2023-04-18 12:00:00,56.61,56.72,56.56,56.72,16383.0,50.4333,50.5313,50.3888,50.5313,16383.0
2023-04-18 12:30:00,56.72,56.8,56.69,56.78,27942.0,50.5313,50.6026,50.5046,50.5848,27942.0
2023-04-18 13:00:00,56.79,56.83,56.74,56.78,19629.0,50.5937,50.6293,50.5491,50.5848,19629.0
2023-04-18 13:30:00,56.79,56.88,56.76,56.76,22676.0,50.5937,50.6739,50.567,50.567,22676.0
2023-04-18 14:00:00,56.76,56.76,56.59,56.59,38089.0,50.567,50.567,50.4155,50.4155,38089.0
2023-04-18 14:30:00,56.59,56.61,56.5,56.59,25042.0,50.4155,50.4333,50.3353,50.4155,25042.0
2023-04-18 15:00:00,56.59,56.72,56.5,56.61,34603.0,50.4155,50.5313,50.3353,50.4333,34603.0
2023-04-18 15:30:00,56.63,56.75,56.58,56.61,62113.0,50.4511,50.558,50.4066,50.4333,62113.0
2023-04-19 09:30:00,56.6,56.65,56.4,56.62,19781.0,50.4244,50.469,50.2462,50.4422,19781.0
2023-04-19 10:00:00,56.62,56.65,56.49,56.53,8611.0,50.4422,50.469,50.3264,50.3621,8611.0
2023-04-19 10:30:00,56.53,56.58,56.37,56.37,27458.0,50.3621,50.4066,50.2195,50.2195,27458.0
2023-04-19 11:00:00,56.38,56.44,56.31,56.34,14109.0,50.2284,50.2819,50.1661,50.1928,14109.0
2023-04-19 11:30:00,56.32,56.33,56.04,56.1,20339.0,50.175,50.1839,49.9255,49.979,20339.0
2023-04-19 12:00:00,56.08,56.12,56.0,56.07,13584.0,49.9612,49.9968,49.8899,49.9522,13584.0
2023-04-19 12:30:00,56.09,56.15,56.04,56.12,12027.0,49.9701,50.0235,49.9255,49.9968,12027.0
2023-04-19 13:00:00,56.12,56.19,56.09,56.11,17286.0,49.9968,50.0592,49.9701,49.9879,17286.0
2023-04-19 13:30:00,56.11,56.19,56.09,56.11,19654.0,49.9879,50.0592,49.9701,49.9879,19654.0
2023-04-19 14:00:00,56.15,56.21,56.12,56.2,21255.0,50.0235,50.077,49.9968,50.0681,21255.0
2023-04-19 14:30:00,56.2,56.32,56.18,56.32,13247.0,50.0681,50.175,50.0502,50.175,13247.0
2023-04-19 15:00:00,56.33,56.42,56.26,56.4,24747.0,50.1839,50.2641,50.1215,50.2462,24747.0
2023-04-19 15:30:00,56.42,56.42,56.27,56.27,70487.0,50.2641,50.2641,50.1304,50.1304,70487.0
2023-04-20 09:30:00,56.14,56.26,55.89,55.89,19152.0,50.0146,50.1215,49.7919,49.7919,19152.0
2023-04-20 10:00:00,55.92,56.06,55.83,56.0,11676.0,49.8186,49.9433,49.7384,49.8899,11676.0
2023-04-20 10:30:00,56.04,56.13,56.04,56.12,9462.0,49.9255,50.0057,49.9255,49.9968,9462.0
2023-04-20 11:00:00,56.13,56.24,56.06,56.07,9262.0,50.0057,50.1037,49.9433,49.9522,9262.0
2023-04-20 11:30:00,56.08,56.1,55.83,55.87,11445.0,49.9612,49.979,49.7384,49.7741,11445.0
2023-04-20 12:00:00,55.9,56.05,55.9,56.05,28536.0,49.8008,49.9344,49.8008,49.9344,28536.0
2023-04-20 12:30:00,56.11,56.11,55.96,56.03,8675.0,49.9879,49.9879,49.8542,49.9166,8675.0
2023-04-20 13:00:00,56.06,56.11,56.02,56.08,4311.0,49.9433,49.9879,49.9077,49.9612,4311.0
2023-04-20 13:30:00,56.1,56.11,55.98,56.09,7136.0,49.979,49.9879,49.8721,49.9701,7136.0
2023-04-20 14:00:00,56.11,56.19,56.1,56.16,12485.0,49.9879,50.0592,49.979,50.0324,12485.0
2023-04-20 14:30:00,56.15,56.15,55.78,55.99,19638.0,50.0235,50.0235,49.6939,49.881,19638.0
2023-04-20 15:00:00,55.99,55.99,55.88,55.89,16280.0,49.881,49.881,49.783,49.7919,16280.0
2023-04-20 15:30:00,55.89,56.04,55.88,55.98,75188.0,49.7919,49.9255,49.783,49.8721,75188.0
2023-04-21 09:30:00,55.61,56.0,55.61,55.75,22579.0,49.5424,49.8899,49.5424,49.6672,22579.0
2023-04-21 10:00:00,55.72,55.81,55.6,55.77,11443.0,49.6404,49.7206,49.5335,49.685,11443.0
2023-04-21 10:30:00,55.8,55.8,55.44,55.51,24144.0,49.7117,49.7117,49.391,49.4533,24144.0
2023-04-21 11:00:00,55.48,55.61,55.39,55.41,29328.0,49.4266,49.5424,49.3464,49.3643,29328.0
2023-04-21 11:30:00,55.39,55.5,55.34,55.42,28481.0,49.3464,49.4444,49.3019,49.3732,28481.0
2023-04-21 12:00:00,55.45,55.49,55.28,55.35,30491.0,49.3999,49.4355,49.2484,49.3108,30491.0
2023-04-21 12:30:00,55.35,55.35,55.28,55.33,24505.0,49.3108,49.3108,49.2484,49.293,24505.0
2023-04-21 13:00:00,55.31,55.4,55.27,55.33,44796.0,49.2752,49.3553,49.2395,49.293,44796.0
2023-04-21 13:30:00,55.34,55.55,55.33,55.48,35281.0,49.3019,49.489,49.293,49.4266,35281.0
2023-04-21 14:00:00,55.48,55.55,55.44,55.52,23134.0,49.4266,49.489,49.391,49.4623,23134.0
2023-04-21 14:30:00,55.52,55.7,55.42,55.67,33887.0,49.4623,49.6226,49.3732,49.5959,33887.0
2023-04-21 15:00:00,55.67,55.86,55.66,55.85,26139.0,49.5959,49.7652,49.587,49.7562,26139.0
2023-04-21 15:30:00,55.86,56.25,55.85,56.25,83913.0,49.7652,50.1126,49.7562,50.1126,83913.0
2023-04-24 09:30:00,56.15,56.49,56.0,56.07,73854.0,50.0235,50.3264,49.8899,49.9522,73854.0
2023-04-24 10:00:00,56.12,56.14,55.99,56.03,15592.0,49.9968,50.0146,49.881,49.9166,15592.0
2023-04-24 10:30:00,56.06,56.08,55.81,55.84,16245.0,49.9433,49.9612,49.7206,49.7473,16245.0
2023-04-24 11:00:00,55.81,55.86,55.52,55.58,16184.0,49.7206,49.7652,49.4623,49.5157,16184.0
2023-04-24 11:30:00,55.62,55.84,55.61,55.8,15872.0,49.5513,49.7473,49.5424,49.7117,15872.0
2023-04-24 12:00:00,55.83,55.93,55.79,55.9,18862.0,49.7384,49.8275,49.7028,49.8008,18862.0
2023-04-24 12:30:00,55.88,55.89,55.71,55.74,26952.0,49.783,49.7919,49.6315,49.6583,26952.0
2023-04-24 13:00:00,55.74,55.77,55.65,55.66,18186.0,49.6583,49.685,49.5781,49.587,18186.0
2023-04-24 13:30:00,55.65,55.75,55.64,55.71,25402.0,49.5781,49.6672,49.5692,49.6315,25402.0
2023-04-24 14:00:00,55.72,55.9,55.71,55.78,13920.0,49.6404,49.8008,49.6315,49.6939,13920.0
2023-04-24 14:30:00,55.81,55.88,55.78,55.82,24006.0,49.7206,49.783,49.6939,49.7295,24006.0
2023-04-24 15:00:00,55.82,55.85,55.72,55.76,35331.0,49.7295,49.7562,49.6404,49.6761,35331.0
2023-04-24 15:30:00,55.73,55.97,55.69,55.97,101050.0,49.6493,49.8632,49.6137,49.8632,101050.0
2023-04-25 09:30:00,55.95,56.02,55.76,55.8,17289.0,49.8453,49.9077,49.6761,49.7117,17289.0
2023-04-25 10:00:00,55.76,55.82,55.58,55.69,16434.0,49.6761,49.7295,49.5157,49.6137,16434.0
2023-04-25 10:30:00,55.61,55.62,55.33,55.54,44346.0,49.5424,49.5513,49.293,49.4801,44346.0
2023-04-25 11:00:00,55.53,55.74,55.47,55.51,27975.0,49.4712,49.6583,49.4177,49.4533,27975.0
2023-04-25 11:30:00,55.46,55.57,55.42,55.55,13494.0,49.4088,49.5068,49.3732,49.489,13494.0
2023-04-25 12:00:00,55.57,55.65,55.5,55.57,9304.0,49.5068,49.5781,49.4444,49.5068,9304.0
2023-04-25 12:30:00,55.54,55.7,55.51,55.51,25690.0,49.4801,49.6226,49.4533,49.4533,25690.0
2023-04-25 13:00:00,55.51,55.62,55.43,55.47,17452.0,49.4533,49.5513,49.3821,49.4177,17452.0
2023-04-25 13:30:00,55.44,55.5,55.39,55.41,19329.0,49.391,49.4444,49.3464,49.3643,19329.0
2023-04-25 14:00:00,55.4,55.43,55.33,55.38,17980.0,49.3553,49.3821,49.293,49.3375,17980.0
2023-04-25 14:30:00,55.35,55.38,55.22,55.24,17211.0,49.3108,49.3375,49.195,49.2128,17211.0
2023-04-25 15:00:00,55.25,55.54,55.23,55.52,26656.0,49.2217,49.4801,49.2039,49.4623,26656.0
2023-04-25 15:30:00,55.51,55.51,55.2,55.36,63532.0,49.4533,49.4533,49.1772,49.3197,63532.0
2023-04-26 09:30:00,55.17,55.6,55.12,55.24,7890.0,49.1504,49.5335,49.1059,49.2128,7890.0
2023-04-26 10:00:00,55.27,55.37,55.1,55.19,35048.0,49.2395,49.3286,49.0881,49.1683,35048.0
2023-04-26 10:30:00,55.28,55.48,55.28,55.47,17661.0,49.2484,49.4266,49.2484,49.4177,17661.0
2023-04-26 11:00:00,55.59,55.78,55.53,55.64,13025.0,49.5246,49.6939,49.4712,49.5692,13025.0
2023-04-26 11:30:00,55.73,55.79,55.68,55.68,12536.0,49.6493,49.7028,49.6048,49.6048,12536.0
2023-04-26 12:00:00,55.6,55.82,55.6,55.82,14022.0,49.5335,49.7295,49.5335,49.7295,14022.0
2023-04-26 12:30:00,55.78,55.87,55.69,55.83,11285.0,49.6939,49.7741,49.6137,49.7384,11285.0
2023-04-26 13:00:00,55.88,55.91,55.6,55.63,16943.0,49.783,49.8097,49.5335,49.5603,16943.0
2023-04-26 13:30:00,55.66,55.73,55.49,55.5,13707.0,49.587,49.6493,49.4355,49.4444,13707.0
2023-04-26 14:00:00,55.49,55.49,55.36,55.39,19818.0,49.4355,49.4355,49.3197,49.3464,19818.0
2023-04-26 14:30:00,55.37,55.52,55.34,55.49,28844.0,49.3286,49.4623,49.3019,49.4355,28844.0
2023-04-26 15:00:00,55.49,55.6,55.4,55.51,19474.0,49.4355,49.5335,49.3553,49.4533,19474.0
2023-04-26 15:30:00,55.46,55.63,55.41,55.51,49843.0,49.4088,49.5603,49.3643,49.4533,49843.0
2023-04-27 09:30:00,55.65,55.78,55.06,55.16,49452.0,49.5781,49.6939,49.0524,49.1415,49452.0
2023-04-27 10:00:00,55.24,55.35,55.06,55.35,43088.0,49.2128,49.3108,49.0524,49.3108,43088.0
2023-04-27 10:30:00,55.45,55.49,55.32,55.35,11415.0,49.3999,49.4355,49.2841,49.3108,11415.0
2023-04-27 11:00:00,55.4,55.58,55.31,55.58,10628.0,49.3553,49.5157,49.2752,49.5157,10628.0
2023-04-27 11:30:00,55.58,55.68,55.4,55.51,7672.0,49.5157,49.6048,49.3553,49.4533,7672.0
2023-04-27 12:00:00,55.46,55.54,55.26,55.54,16570.0,49.4088,49.4801,49.2306,49.4801,16570.0
2023-04-27 12:30:00,55.49,55.62,55.48,55.49,10932.0,49.4355,49.5513,49.4266,49.4355,10932.0
2023-04-27 13:00:00,55.52,55.67,55.5,55.62,12634.0,49.4623,49.5959,49.4444,49.5513,12634.0
2023-04-27 13:30:00,55.63,55.82,55.62,55.77,10655.0,49.5603,49.7295,49.5513,49.685,10655.0
2023-04-27 14:00:00,55.83,55.86,55.7,55.83,20102.0,49.7384,49.7652,49.6226,49.7384,20102.0
2023-04-27 14:30:00,55.84,55.92,55.79,55.83,29315.0,49.7473,49.8186,49.7028,49.7384,29315.0
2023-04-27 15:00:00,55.86,56.03,55.86,55.91,11133.0,49.7652,49.9166,49.7652,49.8097,11133.0
2023-04-27 15:30:00,55.95,55.96,55.65,55.75,26615.0,49.8453,49.8542,49.5781,49.6672,26615.0
2023-04-28 09:30:00,55.84,56.0,55.66,55.74,19008.0,50.4737,50.6183,50.311,50.3833,19008.0
2023-04-28 10:00:00,55.87,56.08,55.8,55.98,11174.0,50.5008,50.6906,50.4375,50.6002,11174.0
2023-04-28 10:30:00,55.86,55.95,55.74,55.87,30696.0,50.4917,50.5731,50.3833,50.5008,30696.0
2023-04-28 11:00:00,55.84,55.95,55.73,55.84,13410.0,50.4737,50.5731,50.3742,50.4737,13410.0
2023-04-28 11:30:00,55.85,55.87,55.72,55.78,17948.0,50.4827,50.5008,50.3652,50.4194,17948.0
2023-04-28 12:00:00,55.78,55.94,55.75,55.85,30008.0,50.4194,50.5641,50.3923,50.4827,30008.0
2023-04-28 12:30:00,55.85,55.9,55.75,55.79,12176.0,50.4827,50.5279,50.3923,50.4285,12176.0
2023-04-28 13:00:00,55.8,55.92,55.77,55.91,11278.0,50.4375,50.546,50.4104,50.5369,11278.0
2023-04-28 13:30:00,55.91,55.92,55.82,55.89,17955.0,50.5369,50.546,50.4556,50.5189,17955.0
2023-04-28 14:00:00,55.89,56.0,55.88,55.94,16802.0,50.5189,50.6183,50.5098,50.5641,16802.0
2023-04-28 14:30:00,55.96,56.01,55.93,55.98,22124.0,50.5821,50.6273,50.555,50.6002,22124.0
2023-04-28 15:00:00,55.96,56.03,55.94,55.95,18962.0,50.5821,50.6454,50.5641,50.5731,18962.0
2023-04-28 15:30:00,55.96,55.98,55.76,55.83,52637.0,50.5821,50.6002,50.4013,50.4646,52637.0
2023-05-01 09:30:00,55.78,56.35,55.63,56.2,28436.0,50.4194,50.9346,50.2838,50.7991,28436.0
2023-05-01 10:00:00,56.1,56.49,56.1,56.32,35361.0,50.7087,51.0612,50.7087,50.9075,35361.0
2023-05-01 10:30:00,56.32,56.5,56.18,56.48,23144.0,50.9075,51.0702,50.781,51.0522,23144.0
2023-05-01 11:00:00,56.45,56.57,56.33,56.51,26304.0,51.025,51.1335,50.9166,51.0793,26304.0
2023-05-01 11:30:00,56.51,56.59,56.42,56.44,40063.0,51.0793,51.1516,50.9979,51.016,40063.0
2023-05-01 12:00:00,56.42,56.49,56.36,56.44,22131.0,50.9979,51.0612,50.9437,51.016,22131.0
2023-05-01 12:30:00,56.46,56.55,56.35,56.38,21670.0,51.0341,51.1154,50.9346,50.9618,21670.0
2023-05-01 13:00:00,56.38,56.45,56.22,56.23,31572.0,50.9618,51.025,50.8171,50.8262,31572.0
2023-05-01 13:30:00,56.2,56.36,56.2,56.26,20689.0,50.7991,50.9437,50.7991,50.8533,20689.0
2023-05-01 14:00:00,56.29,56.3,56.06,56.17,42295.0,50.8804,50.8895,50.6725,50.7719,42295.0
2023-05-01 14:30:00,56.17,56.18,55.96,55.96,34166.0,50.7719,50.781,50.5821,50.5821,34166.0
2023-05-01 15:00:00,56.0,56.21,55.91,56.05,33963.0,50.6183,50.8081,50.5369,50.6635,33963.0
2023-05-01 15:30:00,56.07,56.15,55.91,55.91,67446.0,50.6816,50.7539,50.5369,50.5369,67446.0
2023-05-02 09:30:00,55.85,55.99,54.89,54.98,63147.0,50.4827,50.6092,49.615,49.6963,63147.0
2023-05-02 10:00:00,55.05,55.28,54.95,55.11,24655.0,49.7596,49.9675,49.6692,49.8138,24655.0
2023-05-02 10:30:00,55.08,55.14,54.6,54.81,57164.0,49.7867,49.8409,49.3528,49.5426,57164.0
2023-05-02 11:00:00,54.89,54.95,54.74,54.82,28472.0,49.615,49.6692,49.4794,49.5517,28472.0
2023-05-02 11:30:00,54.82,54.88,54.6,54.77,37485.0,49.5517,49.6059,49.3528,49.5065,37485.0
2023-05-02 12:00:00,54.8,54.82,54.63,54.74,21731.0,49.5336,49.5517,49.3799,49.4794,21731.0
2023-05-02 12:30:00,54.78,54.81,54.64,54.77,19767.0,49.5155,49.5426,49.389,49.5065,19767.0
2023-05-02 13:00:00,54.79,54.91,54.7,54.77,27157.0,49.5246,49.633,49.4432,49.5065,27157.0
2023-05-02 13:30:00,54.87,54.96,54.77,54.88,39744.0,49.5969,49.6782,49.5065,49.6059,39744.0
2023-05-02 14:00:00,54.88,54.92,54.81,54.87,20889.0,49.6059,49.6421,49.5426,49.5969,20889.0
2023-05-02 14:30:00,54.87,54.95,54.85,54.9,21668.0,49.5969,49.6692,49.5788,49.624,21668.0
2023-05-02 15:00:00,54.89,55.1,54.86,55.03,38320.0,49.615,49.8048,49.5878,49.7415,38320.0
2023-05-02 15:30:00,55.05,55.11,54.93,55.02,71415.0,49.7596,49.8138,49.6511,49.7325,71415.0
2023-05-03 09:30:00,54.99,55.21,54.65,54.98,24141.0,49.7053,49.9042,49.398,49.6963,24141.0
2023-05-03 10:00:00,55.0,55.0,54.7,54.9,11560.0,49.7144,49.7144,49.4432,49.624,11560.0
2023-05-03 10:30:00,54.88,55.14,54.79,55.14,26076.0,49.6059,49.8409,49.5246,49.8409,26076.0
2023-05-03 11:00:00,55.14,55.2,54.8,54.82,32879.0,49.8409,49.8952,49.5336,49.5517,32879.0
2023-05-03 11:30:00,54.82,54.84,54.6,54.71,26825.0,49.5517,49.5698,49.3528,49.4523,26825.0
2023-05-03 12:00:00,54.72,55.04,54.71,55.04,51308.0,49.4613,49.7505,49.4523,49.7505,51308.0
2023-05-03 12:30:00,55.03,55.38,55.0,55.36,22484.0,49.7415,50.0579,49.7144,50.0398,22484.0
2023-05-03 13:00:00,55.39,55.47,55.26,55.44,26750.0,50.0669,50.1392,49.9494,50.1121,26750.0
2023-05-03 13:30:00,55.44,55.61,55.38,55.52,22218.0,50.1121,50.2658,50.0579,50.1844,22218.0
2023-05-03 14:00:00,55.5,55.64,55.3,55.3,46771.0,50.1663,50.2929,49.9856,49.9856,46771.0
2023-05-03 14:30:00,55.26,55.57,55.05,55.57,70669.0,49.9494,50.2296,49.7596,50.2296,70669.0
2023-05-03 15:00:00,55.54,55.54,54.83,54.89,99796.0,50.2025,50.2025,49.5607,49.615,99796.0
2023-05-03 15:30:00,54.89,54.94,54.68,54.88,111725.0,49.615,49.6602,49.4251,49.6059,111725.0
2023-05-04 09:30:00,54.5,54.99,53.01,53.94,110121.0,49.2624,49.7053,47.9156,48.7563,110121.0
2023-05-04 10:00:00,53.86,54.94,53.82,54.94,175032.0,48.6839,49.6602,48.6478,49.6602,175032.0
2023-05-04 10:30:00,54.83,55.32,54.56,55.09,70954.0,49.5607,50.0036,49.3167,49.7957,70954.0
2023-05-04 11:00:00,55.25,55.83,55.04,55.19,53490.0,49.9404,50.4646,49.7505,49.8861,53490.0
2023-05-04 11:30:00,55.03,55.32,54.86,54.91,46855.0,49.7415,50.0036,49.5878,49.633,46855.0
2023-05-04 12:00:00,54.92,55.25,54.88,55.19,32693.0,49.6421,49.9404,49.6059,49.8861,32693.0
2023-05-04 12:30:00,55.26,55.31,55.05,55.21,40958.0,49.9494,49.9946,49.7596,49.9042,40958.0
2023-05-04 13:00:00,55.22,55.62,55.19,55.46,18812.0,49.9132,50.2748,49.8861,50.1302,18812.0
2023-05-04 13:30:00,55.46,55.54,55.01,55.07,83930.0,50.1302,50.2025,49.7234,49.7777,83930.0
2023-05-04 14:00:00,55.1,55.56,55.04,55.15,40943.0,49.8048,50.2206,49.7505,49.85,40943.0
2023-05-04 14:30:00,55.11,55.35,54.91,55.15,32972.0,49.8138,50.0308,49.633,49.85,32972.0
2023-05-04 15:00:00,55.19,55.39,55.13,55.27,38806.0,49.8861,50.0669,49.8319,49.9584,38806.0
2023-05-04 15:30:00,55.25,55.41,55.1,55.41,155600.0,49.9404,50.085,49.8048,50.085,155600.0
2023-05-05 09:30:00,53.83,54.6,53.77,54.12,123244.0,48.6568,49.3528,48.6026,48.919,123244.0
2023-05-05 10:00:00,54.07,54.35,54.02,54.16,46013.0,48.8738,49.1269,48.8286,48.9551,46013.0
2023-05-05 10:30:00,54.17,54.18,54.02,54.1,41060.0,48.9642,48.9732,48.8286,48.9009,41060.0
2023-05-05 11:00:00,54.14,54.36,54.14,54.24,23349.0,48.937,49.1359,48.937,49.0274,23349.0
2023-05-05 11:30:00,54.26,54.44,54.25,54.41,30191.0,49.0455,49.2082,49.0365,49.1811,30191.0
2023-05-05 12:00:00,54.41,54.55,54.33,54.36,123974.0,49.1811,49.3076,49.1088,49.1359,123974.0
2023-05-05 12:30:00,54.37,54.5,54.32,54.5,32938.0,49.1449,49.2624,49.0997,49.2624,32938.0
2023-05-05 13:00:00,54.46,54.46,54.27,54.39,156732.0,49.2263,49.2263,49.0545,49.163,156732.0
2023-05-05 13:30:00,54.39,54.55,54.33,54.46,44359.0,49.163,49.3076,49.1088,49.2263,44359.0
2023-05-05 14:00:00,54.46,54.55,54.38,54.39,61454.0,49.2263,49.3076,49.154,49.163,61454.0
2023-05-05 14:30:00,54.39,54.46,54.3,54.43,36897.0,49.163,49.2263,49.0817,49.1992,36897.0
2023-05-05 15:00:00,54.43,54.55,54.36,54.4,36061.0,49.1992,49.3076,49.1359,49.172,36061.0
2023-05-05 15:30:00,54.4,54.61,54.3,54.46,177408.0,49.172,49.3619,49.0817,49.2263,177408.0
2023-05-08 09:30:00,54.45,54.81,54.27,54.44,50980.0,49.2172,49.5426,49.0545,49.2082,50980.0
2023-05-08 10:00:00,54.44,54.53,54.27,54.3,108580.0,49.2082,49.2896,49.0545,49.0817,108580.0
2023-05-08 10:30:00,54.28,54.39,54.14,54.32,19489.0,49.0636,49.163,48.937,49.0997,19489.0
2023-05-08 11:00:00,54.35,54.35,54.12,54.23,25061.0,49.1269,49.1269,48.919,49.0184,25061.0
2023-05-08 11:30:00,54.21,54.22,54.1,54.22,47138.0,49.0003,49.0093,48.9009,49.0093,47138.0
2023-05-08 12:00:00,54.21,54.22,54.05,54.11,21551.0,49.0003,49.0093,48.8557,48.9099,21551.0
2023-05-08 12:30:00,54.11,54.31,54.03,54.06,33111.0,48.9099,49.0907,48.8376,48.8647,33111.0
2023-05-08 13:00:00,54.07,54.18,53.83,54.06,21518.0,48.8738,48.9732,48.6568,48.8647,21518.0
2023-05-08 13:30:00,54.05,54.11,54.0,54.11,17259.0,48.8557,48.9099,48.8105,48.9099,17259.0
2023-05-08 14:00:00,54.11,54.22,53.89,54.14,38766.0,48.9099,49.0093,48.7111,48.937,38766.0
2023-05-08 14:30:00,54.16,54.26,54.1,54.2,14191.0,48.9551,49.0455,48.9009,48.9913,14191.0
2023-05-08 15:00:00,54.18,54.21,54.11,54.13,23578.0,48.9732,49.0003,48.9099,48.928,23578.0
2023-05-08 15:30:00,54.12,54.36,54.09,54.29,57667.0,48.919,49.1359,48.8918,49.0726,57667.0
2023-05-09 09:30:00,54.16,55.12,53.83,55.08,32160.0,48.9551,49.8229,48.6568,49.7867,32160.0
2023-05-09 10:00:00,55.14,55.28,54.73,54.98,43396.0,49.8409,49.9675,49.4703,49.6963,43396.0
2023-05-09 10:30:00,54.97,55.3,54.77,55.19,50867.0,49.6873,49.9856,49.5065,49.8861,50867.0
2023-05-09 11:00:00,55.21,55.28,55.08,55.12,32915.0,49.9042,49.9675,49.7867,49.8229,32915.0
2023-05-09 11:30:00,55.15,55.27,55.03,55.27,57325.0,49.85,49.9584,49.7415,49.9584,57325.0
2023-05-09 12:00:00,55.28,55.29,55.13,55.2,24510.0,49.9675,49.9765,49.8319,49.8952,24510.0
2023-05-09 12:30:00,55.2,55.33,55.19,55.32,36495.0,49.8952,50.0127,49.8861,50.0036,36495.0
2023-05-09 13:00:00,55.33,55.37,55.17,55.2,40633.0,50.0127,50.0488,49.868,49.8952,40633.0
2023-05-09 13:30:00,55.21,55.23,54.9,55.05,36196.0,49.9042,49.9223,49.624,49.7596,36196.0
2023-05-09 14:00:00,55.07,55.21,54.9,54.94,33342.0,49.7777,49.9042,49.624,49.6602,33342.0
2023-05-09 14:30:00,54.93,55.07,54.88,54.96,34952.0,49.6511,49.7777,49.6059,49.6782,34952.0
2023-05-09 15:00:00,54.96,55.13,54.93,55.0,36333.0,49.6782,49.8319,49.6511,49.7144,36333.0
2023-05-09 15:30:00,55.0,55.33,54.98,55.33,121411.0,49.7144,50.0127,49.6963,50.0127,121411.0
2023-05-10 09:30:00,55.31,55.5,54.9,55.16,40007.0,49.9946,50.1663,49.624,49.859,40007.0
2023-05-10 10:00:00,55.22,55.22,54.44,54.57,68035.0,49.9132,49.9132,49.2082,49.3257,68035.0
2023-05-10 10:30:00,54.54,54.76,54.44,54.58,67318.0,49.2986,49.4975,49.2082,49.3347,67318.0
2023-05-10 11:00:00,54.66,54.98,54.63,54.77,82491.0,49.4071,49.6963,49.3799,49.5065,82491.0
2023-05-10 11:30:00,54.76,54.92,54.69,54.73,23785.0,49.4975,49.6421,49.4342,49.4703,23785.0
2023-05-10 12:00:00,54.73,54.99,54.72,54.89,12815.0,49.4703,49.7053,49.4613,49.615,12815.0
2023-05-10 12:30:00,54.85,54.91,54.76,54.77,12100.0,49.5788,49.633,49.4975,49.5065,12100.0
2023-05-10 13:00:00,54.77,54.87,54.71,54.73,20357.0,49.5065,49.5969,49.4523,49.4703,20357.0
2023-05-10 13:30:00,54.79,54.84,54.72,54.79,14640.0,49.5246,49.5698,49.4613,49.5246,14640.0
2023-05-10 14:00:00,54.79,54.95,54.76,54.82,37127.0,49.5246,49.6692,49.4975,49.5517,37127.0
2023-05-10 14:30:00,54.85,54.95,54.83,54.91,14193.0,49.5788,49.6692,49.5607,49.633,14193.0
2023-05-10 15:00:00,54.96,54.96,54.85,54.88,17095.0,49.6782,49.6782,49.5788,49.6059,17095.0
2023-05-10 15:30:00,54.87,55.01,54.84,54.98,54243.0,49.5969,49.7234,49.5698,49.6963,54243.0
2023-05-11 09:30:00,54.9,54.9,54.59,54.82,23395.0,49.624,49.624,49.3438,49.5517,23395.0
2023-05-11 10:00:00,54.82,54.9,54.64,54.87,15425.0,49.5517,49.624,49.389,49.5969,15425.0
2023-05-11 10:30:00,54.78,55.14,54.76,55.04,19485.0,49.5155,49.8409,49.4975,49.7505,19485.0
2023-05-11 11:00:00,55.09,55.2,54.9,54.91,11328.0,49.7957,49.8952,49.624,49.633,11328.0
2023-05-11 11:30:00,54.92,54.96,54.81,54.82,19571.0,49.6421,49.6782,49.5426,49.5517,19571.0
2023-05-11 12:00:00,54.85,54.9,54.69,54.83,11616.0,49.5788,49.624,49.4342,49.5607,11616.0
2023-05-11 12:30:00,54.78,54.83,54.7,54.73,10973.0,49.5155,49.5607,49.4432,49.4703,10973.0
2023-05-11 13:00:00,54.77,54.95,54.75,54.95,15133.0,49.5065,49.6692,49.4884,49.6692,15133.0
2023-05-11 13:30:00,54.9,54.92,54.76,54.84,15294.0,49.624,49.6421,49.4975,49.5698,15294.0
2023-05-11 14:00:00,54.84,55.0,54.83,54.96,13940.0,49.5698,49.7144,49.5607,49.6782,13940.0
2023-05-11 14:30:00,54.96,55.15,54.94,55.07,14667.0,49.6782,49.85,49.6602,49.7777,14667.0
2023-05-11 15:00:00,55.06,55.11,54.9,54.96,14968.0,49.7686,49.8138,49.624,49.6782,14968.0
2023-05-11 15:30:00,54.98,54.99,54.8,54.9,31823.0,49.6963,49.7053,49.5336,49.624,31823.0
2023-05-12 09:30:00,54.89,55.2,54.89,55.13,15830.0,49.615,49.8952,49.615,49.8319,15830.0
2023-05-12 10:00:00,55.14,55.14,54.97,55.01,61539.0,49.8409,49.8409,49.6873,49.7234,61539.0
2023-05-12 10:30:00,55.06,55.18,55.02,55.18,15095.0,49.7686,49.8771,49.7325,49.8771,15095.0
2023-05-12 11:00:00,55.2,55.43,55.2,55.39,13039.0,49.8952,50.1031,49.8952,50.0669,13039.0
2023-05-12 11:30:00,55.37,55.45,55.24,55.33,14308.0,50.0488,50.1211,49.9313,50.0127,14308.0
2023-05-12 12:00:00,55.38,55.38,55.11,55.18,11517.0,50.0579,50.0579,49.8138,49.8771,11517.0
2023-05-12 12:30:00,55.15,55.19,55.09,55.19,7154.0,49.85,49.8861,49.7957,49.8861,7154.0
2023-05-12 13:00:00,55.16,55.22,55.07,55.18,10607.0,49.859,49.9132,49.7777,49.8771,10607.0
2023-05-12 13:30:00,55.22,55.22,55.09,55.12,8892.0,49.9132,49.9132,49.7957,49.8229,8892.0
2023-05-12 14:00:00,55.11,55.22,55.09,55.21,22704.0,49.8138,49.9132,49.7957,49.9042,22704.0
2023-05-12 14:30:00,55.2,55.21,55.09,55.11,11643.0,49.8952,49.9042,49.7957,49.8138,11643.0
2023-05-12 15:00:00,55.07,55.14,55.04,55.14,8605.0,49.7777,49.8409,49.7505,49.8409,8605.0
2023-05-12 15:30:00,55.12,55.41,55.12,55.41,58735.0,49.8229,50.085,49.8229,50.085,58735.0
2023-05-15 09:30:00,63.8,63.91,62.4,63.64,2908309.0,57.6687,57.7681,56.4032,57.5241,2908309.0
2023-05-15 10:00:00,63.65,63.96,63.22,63.91,1488618.0,57.5331,57.8133,57.1444,57.7681,1488618.0
2023-05-15 10:30:00,63.92,64.42,63.9,64.17,1319593.0,57.7772,58.2291,57.7591,58.0031,1319593.0
2023-05-15 11:00:00,64.17,64.2,63.26,63.32,1417718.0,58.0031,58.0302,57.1806,57.2348,1417718.0
2023-05-15 11:30:00,63.31,63.31,62.62,63.07,897076.0,57.2258,57.2258,56.6021,57.0088,897076.0
2023-05-15 12:00:00,63.06,63.2,62.49,63.0,806486.0,56.9998,57.1264,56.4846,56.9456,806486.0
2023-05-15 12:30:00,63.0,63.38,62.77,62.94,637830.0,56.9456,57.2891,56.7377,56.8913,637830.0
2023-05-15 13:00:00,62.95,63.4,62.9,63.24,650848.0,56.9004,57.3071,56.8552,57.1625,650848.0
2023-05-15 13:30:00,63.24,63.41,63.11,63.2,460271.0,57.1625,57.3162,57.045,57.1264,460271.0
2023-05-15 14:00:00,63.21,63.29,62.84,62.92,446139.0,57.1354,57.2077,56.8009,56.8733,446139.0
2023-05-15 14:30:00,62.91,63.13,62.6,63.05,518457.0,56.8642,57.0631,56.584,56.9908,518457.0
2023-05-15 15:00:00,63.06,63.29,62.99,63.12,532376.0,56.9998,57.2077,56.9365,57.054,532376.0
2023-05-15 15:30:00,63.11,63.19,62.5,62.95,1430551.0,57.045,57.1173,56.4936,56.9004,1430551.0
2023-05-16 09:30:00,61.19,62.15,60.68,61.56,935993.0,55.3095,56.1773,54.8485,55.644,935993.0
2023-05-16 10:00:00,61.55,61.8,61.32,61.65,562707.0,55.6349,55.8609,55.427,55.7253,562707.0
2023-05-16 10:30:00,61.67,61.7,60.92,61.29,318904.0,55.7434,55.7705,55.0655,55.3999,318904.0
2023-05-16 11:00:00,61.29,61.5,61.1,61.29,266696.0,55.3999,55.5897,55.2282,55.3999,266696.0
2023-05-16 11:30:00,61.31,61.33,61.01,61.25,246712.0,55.418,55.4361,55.1468,55.3637,246712.0
2023-05-16 12:00:00,61.16,61.4,61.08,61.23,203985.0,55.2824,55.4993,55.2101,55.3457,203985.0
2023-05-16 12:30:00,61.25,61.4,60.74,61.3,262217.0,55.3637,55.4993,54.9028,55.4089,262217.0
2023-05-16 13:00:00,61.31,61.5,61.22,61.38,179172.0,55.418,55.5897,55.3366,55.4813,179172.0
2023-05-16 13:30:00,61.35,61.47,61.16,61.39,202022.0,55.4541,55.5626,55.2824,55.4903,202022.0
2023-05-16 14:00:00,61.36,61.6,61.3,61.4,350158.0,55.4632,55.6801,55.4089,55.4993,350158.0
2023-05-16 14:30:00,61.39,61.5,61.27,61.46,196543.0,55.4903,55.5897,55.3818,55.5536,196543.0
2023-05-16 15:00:00,61.43,61.5,61.3,61.46,243765.0,55.5265,55.5897,55.4089,55.5536,243765.0
2023-05-16 15:30:00,61.48,61.51,61.3,61.38,442747.0,55.5716,55.5988,55.4089,55.4813,442747.0
2023-05-17 09:30:00,61.21,61.55,61.08,61.13,275460.0,55.3276,55.6349,55.2101,55.2553,275460.0
2023-05-17 10:00:00,61.14,61.33,61.0,61.19,356918.0,55.2643,55.4361,55.1378,55.3095,356918.0
2023-05-17 10:30:00,61.19,61.47,61.1,61.45,253172.0,55.3095,55.5626,55.2282,55.5445,253172.0
2023-05-17 11:00:00,61.45,61.77,61.42,61.77,211401.0,55.5445,55.8338,55.5174,55.8338,211401.0
2023-05-17 11:30:00,61.79,61.83,61.59,61.65,99077.0,55.8519,55.888,55.6711,55.7253,99077.0
2023-05-17 12:00:00,61.68,61.76,61.53,61.71,103286.0,55.7524,55.8247,55.6168,55.7795,103286.0
2023-05-17 12:30:00,61.7,61.85,61.64,61.78,104059.0,55.7705,55.9061,55.7163,55.8428,104059.0
2023-05-17 13:00:00,61.8,62.13,61.78,62.1,237570.0,55.8609,56.1592,55.8428,56.1321,237570.0
2023-05-17 13:30:00,62.11,62.17,61.96,62.05,117992.0,56.1411,56.1953,56.0055,56.0869,117992.0
2023-05-17 14:00:00,62.05,62.06,61.78,61.8,98003.0,56.0869,56.0959,55.8428,55.8609,98003.0
2023-05-17 14:30:00,61.79,61.9,61.74,61.76,118826.0,55.8519,55.9513,55.8067,55.8247,118826.0
2023-05-17 15:00:00,61.76,61.88,61.74,61.8,84888.0,55.8247,55.9332,55.8067,55.8609,84888.0
2023-05-17 15:30:00,61.8,62.03,61.72,62.02,241381.0,55.8609,56.0688,55.7886,56.0598,241381.0
2023-05-18 09:30:00,61.41,61.9,61.3,61.81,248217.0,55.5084,55.9513,55.4089,55.8699,248217.0
2023-05-18 10:00:00,61.83,62.11,61.74,62.01,230106.0,55.888,56.1411,55.8067,56.0507,230106.0
2023-05-18 10:30:00,62.0,62.24,62.0,62.16,194554.0,56.0417,56.2586,56.0417,56.1863,194554.0
2023-05-18 11:00:00,62.17,62.22,62.01,62.11,83542.0,56.1953,56.2405,56.0507,56.1411,83542.0
2023-05-18 11:30:00,62.14,62.28,62.09,62.18,81502.0,56.1682,56.2948,56.123,56.2044,81502.0
2023-05-18 12:00:00,62.19,62.22,62.0,62.13,42874.0,56.2134,56.2405,56.0417,56.1592,42874.0
2023-05-18 12:30:00,62.11,62.25,62.04,62.23,127661.0,56.1411,56.2676,56.0778,56.2496,127661.0
2023-05-18 13:00:00,62.23,62.34,62.18,62.22,66522.0,56.2496,56.349,56.2044,56.2405,66522.0
2023-05-18 13:30:00,62.21,62.27,62.16,62.2,59800.0,56.2315,56.2857,56.1863,56.2225,59800.0
2023-05-18 14:00:00,62.23,62.49,62.19,62.47,88635.0,56.2496,56.4846,56.2134,56.4665,88635.0
2023-05-18 14:30:00,62.48,62.55,62.38,62.48,86257.0,56.4755,56.5388,56.3852,56.4755,86257.0
2023-05-18 15:00:00,62.46,62.59,62.39,62.46,162063.0,56.4575,56.575,56.3942,56.4575,162063.0
2023-05-18 15:30:00,62.48,62.68,62.46,62.68,253855.0,56.4755,56.6563,56.4575,56.6563,253855.0
2023-05-19 09:30:00,62.88,62.98,62.54,62.92,148452.0,56.8371,56.9275,56.5298,56.8733,148452.0
2023-05-19 10:00:00,62.9,63.07,62.8,63.06,222843.0,56.8552,57.0088,56.7648,56.9998,222843.0
2023-05-19 10:30:00,63.07,63.08,62.76,62.95,85697.0,57.0088,57.0179,56.7286,56.9004,85697.0
2023-05-19 11:00:00,62.91,63.0,62.51,62.54,100021.0,56.8642,56.9456,56.5027,56.5298,100021.0
2023-05-19 11:30:00,62.51,62.83,62.38,62.64,90611.0,56.5027,56.7919,56.3852,56.6202,90611.0
2023-05-19 12:00:00,62.64,62.83,62.6,62.69,43077.0,56.6202,56.7919,56.584,56.6654,43077.0
2023-05-19 12:30:00,62.66,62.85,62.59,62.74,112948.0,56.6382,56.81,56.575,56.7106,112948.0
2023-05-19 13:00:00,62.78,62.79,62.59,62.67,104204.0,56.7467,56.7558,56.575,56.6473,104204.0
2023-05-19 13:30:00,62.66,62.7,62.55,62.56,37785.0,56.6382,56.6744,56.5388,56.5479,37785.0
2023-05-19 14:00:00,62.57,62.63,62.51,62.51,60967.0,56.5569,56.6111,56.5027,56.5027,60967.0
2023-05-19 14:30:00,62.53,62.7,62.42,62.66,88339.0,56.5207,56.6744,56.4213,56.6382,88339.0
2023-05-19 15:00:00,62.66,62.69,62.59,62.61,50160.0,56.6382,56.6654,56.575,56.5931,50160.0
2023-05-19 15:30:00,62.61,62.76,62.57,62.64,238136.0,56.5931,56.7286,56.5569,56.6202,238136.0
2023-05-22 09:30:00,62.06,62.73,62.06,62.53,282879.0,56.0959,56.7015,56.0959,56.5207,282879.0
2023-05-22 10:00:00,62.56,62.61,62.16,62.26,183883.0,56.5479,56.5931,56.1863,56.2767,183883.0
2023-05-22 10:30:00,62.27,62.31,62.05,62.08,41071.0,56.2857,56.3219,56.0869,56.114,41071.0
2023-05-22 11:00:00,62.12,62.28,62.04,62.22,72129.0,56.1501,56.2948,56.0778,56.2405,72129.0
2023-05-22 11:30:00,62.22,62.27,62.14,62.24,25968.0,56.2405,56.2857,56.1682,56.2586,25968.0
2023-05-22 12:00:00,62.24,62.35,62.19,62.27,44837.0,56.2586,56.358,56.2134,56.2857,44837.0
2023-05-22 12:30:00,62.3,62.37,62.25,62.37,56187.0,56.3128,56.3761,56.2676,56.3761,56187.0
2023-05-22 13:00:00,62.35,62.45,62.28,62.37,47425.0,56.358,56.4484,56.2948,56.3761,47425.0
2023-05-22 13:30:00,62.34,62.5,62.34,62.47,85770.0,56.349,56.4936,56.349,56.4665,85770.0
2023-05-22 14:00:00,62.47,62.48,62.31,62.39,86515.0,56.4665,56.4755,56.3219,56.3942,86515.0
2023-05-22 14:30:00,62.41,62.45,62.32,62.43,109136.0,56.4123,56.4484,56.3309,56.4303,109136.0
2023-05-22 15:00:00,62.43,62.45,62.19,62.21,92113.0,56.4303,56.4484,56.2134,56.2315,92113.0
2023-05-22 15:30:00,62.22,62.25,62.12,62.22,181025.0,56.2405,56.2676,56.1501,56.2405,181025.0
2023-05-23 09:30:00,62.09,62.75,62.09,62.67,201885.0,56.123,56.7196,56.123,56.6473,201885.0
2023-05-23 10:00:00,62.7,62.85,62.58,62.69,220664.0,56.6744,56.81,56.5659,56.6654,220664.0
2023-05-23 10:30:00,62.69,62.86,62.56,62.74,132981.0,56.6654,56.819,56.5479,56.7106,132981.0
2023-05-23 11:00:00,62.72,62.99,62.72,62.9,177531.0,56.6925,56.9365,56.6925,56.8552,177531.0
2023-05-23 11:30:00,62.9,62.99,62.84,62.87,80680.0,56.8552,56.9365,56.8009,56.8281,80680.0
2023-05-23 12:00:00,62.89,62.93,62.72,62.73,67750.0,56.8461,56.8823,56.6925,56.7015,67750.0
2023-05-23 12:30:00,62.74,62.82,62.56,62.73,82195.0,56.7106,56.7829,56.5479,56.7015,82195.0
2023-05-23 13:00:00,62.7,62.75,62.38,62.38,75274.0,56.6744,56.7196,56.3852,56.3852,75274.0
2023-05-23 13:30:00,62.39,62.61,62.33,62.57,87119.0,56.3942,56.5931,56.34,56.5569,87119.0
2023-05-23 14:00:00,62.57,62.58,62.05,62.14,67436.0,56.5569,56.5659,56.0869,56.1682,67436.0
2023-05-23 14:30:00,62.16,62.41,62.14,62.39,106231.0,56.1863,56.4123,56.1682,56.3942,106231.0
2023-05-23 15:00:00,62.4,62.43,62.23,62.33,98183.0,56.4032,56.4303,56.2496,56.34,98183.0
2023-05-23 15:30:00,62.33,62.33,62.08,62.15,291703.0,56.34,56.34,56.114,56.1773,291703.0
2023-05-24 09:30:00,62.15,62.35,61.96,62.0,90778.0,56.1773,56.358,56.0055,56.0417,90778.0
2023-05-24 10:00:00,62.03,62.16,61.94,62.08,103665.0,56.0688,56.1863,55.9874,56.114,103665.0
2023-05-24 10:30:00,62.09,62.5,62.07,62.45,102290.0,56.123,56.4936,56.1049,56.4484,102290.0
2023-05-24 11:00:00,62.47,62.5,62.13,62.2,228776.0,56.4665,56.4936,56.1592,56.2225,228776.0
2023-05-24 11:30:00,62.16,62.31,62.13,62.24,45594.0,56.1863,56.3219,56.1592,56.2586,45594.0
2023-05-24 12:00:00,62.24,62.27,62.14,62.22,37930.0,56.2586,56.2857,56.1682,56.2405,37930.0
2023-05-24 12:30:00,62.22,62.3,62.17,62.25,31172.0,56.2405,56.3128,56.1953,56.2676,31172.0
2023-05-24 13:00:00,62.27,62.27,62.11,62.18,43139.0,56.2857,56.2857,56.1411,56.2044,43139.0
2023-05-24 13:30:00,62.16,62.35,62.1,62.13,70908.0,56.1863,56.358,56.1321,56.1592,70908.0
2023-05-24 14:00:00,62.11,62.21,62.09,62.13,45734.0,56.1411,56.2315,56.123,56.1592,45734.0
2023-05-24 14:30:00,62.12,62.18,62.02,62.06,31671.0,56.1501,56.2044,56.0598,56.0959,31671.0
2023-05-24 15:00:00,62.06,62.25,62.01,62.25,60487.0,56.0959,56.2676,56.0507,56.2676,60487.0
2023-05-24 15:30:00,62.24,62.36,62.2,62.3,138736.0,56.2586,56.3671,56.2225,56.3128,138736.0
2023-05-25 09:30:00,61.74,61.99,61.64,61.78,136467.0,55.8067,56.0326,55.7163,55.8428,136467.0
2023-05-25 10:00:00,61.81,61.82,61.61,61.8,51018.0,55.8699,55.879,55.6892,55.8609,51018.0
2023-05-25 10:30:00,61.8,61.94,61.68,61.79,108746.0,55.8609,55.9874,55.7524,55.8519,108746.0
2023-05-25 11:00:00,61.77,61.81,61.4,61.4,21704.0,55.8338,55.8699,55.4993,55.4993,21704.0
2023-05-25 11:30:00,61.41,61.47,61.16,61.19,102262.0,55.5084,55.5626,55.2824,55.3095,102262.0
2023-05-25 12:00:00,61.22,61.36,61.22,61.35,35417.0,55.3366,55.4632,55.3366,55.4541,35417.0
2023-05-25 12:30:00,61.35,61.57,61.35,61.5,45707.0,55.4541,55.653,55.4541,55.5897,45707.0
2023-05-25 13:00:00,61.51,61.67,61.45,61.61,26762.0,55.5988,55.7434,55.5445,55.6892,26762.0
2023-05-25 13:30:00,61.63,61.64,61.49,61.61,27878.0,55.7072,55.7163,55.5807,55.6892,27878.0
2023-05-25 14:00:00,61.69,61.75,61.53,61.64,141882.0,55.7615,55.8157,55.6168,55.7163,141882.0
2023-05-25 14:30:00,61.63,61.69,61.55,61.6,39984.0,55.7072,55.7615,55.6349,55.6801,39984.0
2023-05-25 15:00:00,61.62,61.69,61.53,61.61,47586.0,55.6982,55.7615,55.6168,55.6892,47586.0
2023-05-25 15:30:00,61.63,61.68,61.47,61.6,304399.0,55.7072,55.7524,55.5626,55.6801,304399.0
2023-05-26 09:30:00,61.19,61.8,61.03,61.56,52156.0,55.3095,55.8609,55.1649,55.644,52156.0
2023-05-26 10:00:00,61.56,61.6,61.36,61.53,48609.0,55.644,55.6801,55.4632,55.6168,48609.0
2023-05-26 10:30:00,61.55,61.57,61.43,61.46,69107.0,55.6349,55.653,55.5265,55.5536,69107.0
2023-05-26 11:00:00,61.45,61.48,61.29,61.29,49408.0,55.5445,55.5716,55.3999,55.3999,49408.0
2023-05-26 11:30:00,61.29,61.43,61.29,61.33,31000.0,55.3999,55.5265,55.3999,55.4361,31000.0
2023-05-26 12:00:00,61.34,61.47,61.23,61.39,62396.0,55.4451,55.5626,55.3457,55.4903,62396.0
2023-05-26 12:30:00,61.38,61.48,61.34,61.42,34194.0,55.4813,55.5716,55.4451,55.5174,34194.0
2023-05-26 13:00:00,61.43,61.45,61.3,61.36,31235.0,55.5265,55.5445,55.4089,55.4632,31235.0
2023-05-26 13:30:00,61.36,61.43,61.2,61.35,100977.0,55.4632,55.5265,55.3186,55.4541,100977.0
2023-05-26 14:00:00,61.36,61.44,61.3,61.43,40808.0,55.4632,55.5355,55.4089,55.5265,40808.0
2023-05-26 14:30:00,61.43,61.5,61.18,61.19,65188.0,55.5265,55.5897,55.3005,55.3095,65188.0
2023-05-26 15:00:00,61.19,61.31,61.17,61.24,52654.0,55.3095,55.418,55.2914,55.3547,52654.0
2023-05-26 15:30:00,61.27,61.29,60.95,61.15,307071.0,55.3818,55.3999,55.0926,55.2734,307071.0
2023-05-30 09:30:00,60.82,61.18,60.73,61.08,90718.0,54.9751,55.3005,54.8937,55.2101,90718.0
2023-05-30 10:00:00,61.05,61.13,60.61,60.85,103688.0,55.183,55.2553,54.7853,55.0022,103688.0
2023-05-30 10:30:00,60.83,60.9,60.59,60.71,79624.0,54.9841,55.0474,54.7672,54.8756,79624.0
2023-05-30 11:00:00,60.72,60.83,60.59,60.72,69600.0,54.8847,54.9841,54.7672,54.8847,69600.0
2023-05-30 11:30:00,60.72,60.79,60.65,60.79,41737.0,54.8847,54.948,54.8214,54.948,41737.0
2023-05-30 12:00:00,60.76,60.81,60.55,60.6,186599.0,54.9208,54.966,54.731,54.7762,186599.0
2023-05-30 12:30:00,60.59,60.62,60.45,60.57,68899.0,54.7672,54.7943,54.6406,54.7491,68899.0
2023-05-30 13:00:00,60.58,60.65,60.51,60.59,31566.0,54.7581,54.8214,54.6949,54.7672,31566.0
2023-05-30 13:30:00,60.57,60.71,60.56,60.65,53567.0,54.7491,54.8756,54.7401,54.8214,53567.0
2023-05-30 14:00:00,60.67,60.71,60.53,60.69,91257.0,54.8395,54.8756,54.7129,54.8576,91257.0
2023-05-30 14:30:00,60.69,60.81,60.63,60.7,138349.0,54.8576,54.966,54.8033,54.8666,138349.0
2023-05-30 15:00:00,60.7,60.93,60.65,60.91,67558.0,54.8666,55.0745,54.8214,55.0564,67558.0
2023-05-30 15:30:00,60.93,61.09,60.93,60.96,174556.0,55.0745,55.2191,55.0745,55.1016,174556.0
2023-05-31 09:30:00,60.59,60.99,60.27,60.37,142106.0,54.7672,55.1287,54.4779,54.5683,142106.0
2023-05-31 10:00:00,60.37,60.42,60.26,60.27,202146.0,54.5683,54.6135,54.4689,54.4779,202146.0
2023-05-31 10:30:00,60.29,60.35,60.08,60.22,131815.0,54.496,54.5502,54.3062,54.4327,131815.0
2023-05-31 11:00:00,60.21,60.3,60.16,60.21,48587.0,54.4237,54.505,54.3785,54.4237,48587.0
2023-05-31 11:30:00,60.21,60.34,60.16,60.19,31026.0,54.4237,54.5412,54.3785,54.4056,31026.0
2023-05-31 12:00:00,60.18,60.34,60.1,60.24,56188.0,54.3966,54.5412,54.3243,54.4508,56188.0
2023-05-31 12:30:00,60.25,60.28,60.13,60.14,54112.0,54.4599,54.487,54.3514,54.3604,54112.0
2023-05-31 13:00:00,60.15,60.2,60.11,60.13,39233.0,54.3695,54.4147,54.3333,54.3514,39233.0
2023-05-31 13:30:00,60.14,60.25,60.07,60.21,86949.0,54.3604,54.4599,54.2971,54.4237,86949.0
2023-05-31 14:00:00,60.21,60.32,60.19,60.22,77877.0,54.4237,54.5231,54.4056,54.4327,77877.0
2023-05-31 14:30:00,60.24,60.27,60.06,60.12,90054.0,54.4508,54.4779,54.2881,54.3423,90054.0
2023-05-31 15:00:00,60.12,60.24,60.08,60.23,50882.0,54.3423,54.4508,54.3062,54.4418,50882.0
2023-05-31 15:30:00,60.24,60.31,60.09,60.21,311659.0,54.4508,54.5141,54.3152,54.4237,311659.0
2023-06-01 09:30:00,60.04,60.47,59.88,60.04,83081.0,54.27,54.6587,54.1254,54.27,83081.0
2023-06-01 10:00:00,60.04,60.26,60.03,60.18,122118.0,54.27,54.4689,54.261,54.3966,122118.0
2023-06-01 10:30:00,60.16,60.46,60.13,60.32,57621.0,54.3785,54.6497,54.3514,54.5231,57621.0
2023-06-01 11:00:00,60.29,60.48,60.22,60.47,48233.0,54.496,54.6677,54.4327,54.6587,48233.0
2023-06-01 11:30:00,60.48,60.68,60.38,60.6,30922.0,54.6677,54.8485,54.5774,54.7762,30922.0
2023-06-01 12:00:00,60.6,60.63,60.5,60.54,48058.0,54.7762,54.8033,54.6858,54.722,48058.0
2023-06-01 12:30:00,60.51,60.53,60.38,60.38,43328.0,54.6949,54.7129,54.5774,54.5774,43328.0
2023-06-01 13:00:00,60.4,60.4,60.17,60.23,50525.0,54.5954,54.5954,54.3875,54.4418,50525.0
2023-06-01 13:30:00,60.24,60.45,60.17,60.38,90732.0,54.4508,54.6406,54.3875,54.5774,90732.0
2023-06-01 14:00:00,60.4,60.45,60.31,60.35,95159.0,54.5954,54.6406,54.5141,54.5502,95159.0
2023-06-01 14:30:00,60.33,60.43,60.2,60.32,60580.0,54.5322,54.6226,54.4147,54.5231,60580.0
2023-06-01 15:00:00,60.32,60.4,60.26,60.28,59888.0,54.5231,54.5954,54.4689,54.487,59888.0
2023-06-01 15:30:00,60.28,60.37,60.2,60.22,170486.0,54.487,54.5683,54.4147,54.4327,170486.0
2023-06-02 09:30:00,60.6,61.17,60.29,61.0,80291.0,54.7762,55.2914,54.496,55.1378,80291.0
2023-06-02 10:00:00,61.02,61.43,61.02,61.37,75907.0,55.1559,55.5265,55.1559,55.4722,75907.0
2023-06-02 10:30:00,61.4,61.51,61.32,61.35,89675.0,55.4993,55.5988,55.427,55.4541,89675.0
2023-06-02 11:00:00,61.36,61.53,61.35,61.48,66819.0,55.4632,55.6168,55.4541,55.5716,66819.0
2023-06-02 11:30:00,61.47,61.53,61.34,61.53,57917.0,55.5626,55.6168,55.4451,55.6168,57917.0
2023-06-02 12:00:00,61.53,61.62,61.47,61.52,39313.0,55.6168,55.6982,55.5626,55.6078,39313.0
2023-06-02 12:30:00,61.5,61.75,61.47,61.73,56407.0,55.5897,55.8157,55.5626,55.7976,56407.0
2023-06-02 13:00:00,61.73,61.73,61.52,61.6,97098.0,55.7976,55.7976,55.6078,55.6801,97098.0
2023-06-02 13:30:00,61.58,61.65,61.47,61.64,85243.0,55.662,55.7253,55.5626,55.7163,85243.0
2023-06-02 14:00:00,61.63,61.72,61.42,61.52,37873.0,55.7072,55.7886,55.5174,55.6078,37873.0
2023-06-02 14:30:00,61.55,61.62,61.35,61.46,48936.0,55.6349,55.6982,55.4541,55.5536,48936.0
2023-06-02 15:00:00,61.48,61.59,61.4,61.49,64021.0,55.5716,55.6711,55.4993,55.5807,64021.0
2023-06-02 15:30:00,61.48,61.55,61.4,61.42,214601.0,55.5716,55.6349,55.4993,55.5174,214601.0
2023-06-05 09:30:00,61.36,61.99,61.36,61.94,85135.0,55.4632,56.0326,55.4632,55.9874,85135.0
2023-06-05 10:00:00,61.94,62.05,61.65,61.83,79943.0,55.9874,56.0869,55.7253,55.888,79943.0
2023-06-05 10:30:00,61.8,61.89,61.68,61.8,45122.0,55.8609,55.9422,55.7524,55.8609,45122.0
2023-06-05 11:00:00,61.8,61.85,61.66,61.71,33984.0,55.8609,55.9061,55.7343,55.7795,33984.0
2023-06-05 11:30:00,61.71,61.71,61.48,61.49,30118.0,55.7795,55.7795,55.5716,55.5807,30118.0
2023-06-05 12:00:00,61.47,61.54,61.36,61.53,16528.0,55.5626,55.6259,55.4632,55.6168,16528.0
2023-06-05 12:30:00,61.5,61.57,61.46,61.53,15965.0,55.5897,55.653,55.5536,55.6168,15965.0
2023-06-05 13:00:00,61.55,61.68,61.5,61.66,20971.0,55.6349,55.7524,55.5897,55.7343,20971.0
2023-06-05 13:30:00,61.69,61.73,61.55,61.61,30755.0,55.7615,55.7976,55.6349,55.6892,30755.0
2023-06-05 14:00:00,61.61,61.7,61.58,61.68,45084.0,55.6892,55.7705,55.662,55.7524,45084.0
2023-06-05 14:30:00,61.67,61.67,61.51,61.59,32977.0,55.7434,55.7434,55.5988,55.6711,32977.0
2023-06-05 15:00:00,61.59,61.66,61.49,61.64,48302.0,55.6711,55.7343,55.5807,55.7163,48302.0
2023-06-05 15:30:00,61.6,62.04,61.56,61.99,332323.0,55.6801,56.0778,55.644,56.0326,332323.0
2023-06-06 09:30:00,61.52,61.97,61.52,61.89,57217.0,55.6078,56.0146,55.6078,55.9422,57217.0
2023-06-06 10:00:00,61.91,62.12,61.87,62.05,97070.0,55.9603,56.1501,55.9242,56.0869,97070.0
2023-06-06 10:30:00,62.08,62.12,61.8,62.07,50940.0,56.114,56.1501,55.8609,56.1049,50940.0
2023-06-06 11:00:00,62.08,62.19,61.96,61.99,79383.0,56.114,56.2134,56.0055,56.0326,79383.0
2023-06-06 11:30:00,62.0,62.05,61.74,61.79,56761.0,56.0417,56.0869,55.8067,55.8519,56761.0
2023-06-06 12:00:00,61.77,61.83,61.7,61.72,15079.0,55.8338,55.888,55.7705,55.7886,15079.0
2023-06-06 12:30:00,61.69,61.88,61.69,61.86,50520.0,55.7615,55.9332,55.7615,55.9151,50520.0
2023-06-06 13:00:00,61.9,62.02,61.81,61.88,23989.0,55.9513,56.0598,55.8699,55.9332,23989.0
2023-06-06 13:30:00,61.9,61.92,61.83,61.9,19912.0,55.9513,55.9694,55.888,55.9513,19912.0
2023-06-06 14:00:00,61.92,62.0,61.87,61.97,34711.0,55.9694,56.0417,55.9242,56.0146,34711.0
2023-06-06 14:30:00,61.95,62.08,61.94,62.01,68589.0,55.9965,56.114,55.9874,56.0507,68589.0
2023-06-06 15:00:00,62.01,62.05,61.91,62.05,21611.0,56.0507,56.0869,55.9603,56.0869,21611.0
2023-06-06 15:30:00,62.07,62.2,62.05,62.08,75448.0,56.1049,56.2225,56.0869,56.114,75448.0
2023-06-07 09:30:00,62.19,62.38,62.08,62.31,114277.0,56.2134,56.3852,56.114,56.3219,114277.0
2023-06-07 10:00:00,62.23,62.49,62.23,62.45,72957.0,56.2496,56.4846,56.2496,56.4484,72957.0
2023-06-07 10:30:00,62.45,62.54,62.3,62.53,76438.0,56.4484,56.5298,56.3128,56.5207,76438.0
2023-06-07 11:00:00,62.55,62.58,62.46,62.54,14188.0,56.5388,56.5659,56.4575,56.5298,14188.0
2023-06-07 11:30:00,62.55,62.59,62.47,62.5,18459.0,56.5388,56.575,56.4665,56.4936,18459.0
2023-06-07 12:00:00,62.49,62.55,62.44,62.53,26887.0,56.4846,56.5388,56.4394,56.5207,26887.0
2023-06-07 12:30:00,62.53,62.54,62.44,62.46,15022.0,56.5207,56.5298,56.4394,56.4575,15022.0
2023-06-07 13:00:00,62.46,62.59,62.45,62.54,45765.0,56.4575,56.575,56.4484,56.5298,45765.0
2023-06-07 13:30:00,62.52,62.65,62.45,62.56,40814.0,56.5117,56.6292,56.4484,56.5479,40814.0
2023-06-07 14:00:00,62.55,62.58,62.47,62.51,14513.0,56.5388,56.5659,56.4665,56.5027,14513.0
2023-06-07 14:30:00,62.5,62.59,62.48,62.49,31204.0,56.4936,56.575,56.4755,56.4846,31204.0
2023-06-07 15:00:00,62.5,62.63,62.47,62.59,54040.0,56.4936,56.6111,56.4665,56.575,54040.0
2023-06-07 15:30:00,62.57,62.61,62.47,62.49,215855.0,56.5569,56.5931,56.4665,56.4846,215855.0
2023-06-08 09:30:00,62.21,62.59,61.43,61.7,330271.0,56.2315,56.575,55.5265,55.7705,330271.0
2023-06-08 10:00:00,61.7,61.78,61.47,61.69,185572.0,55.7705,55.8428,55.5626,55.7615,185572.0
2023-06-08 10:30:00,61.7,61.72,61.42,61.53,134413.0,55.7705,55.7886,55.5174,55.6168,134413.0
2023-06-08 11:00:00,61.58,61.6,61.32,61.55,56529.0,55.662,55.6801,55.427,55.6349,56529.0
2023-06-08 11:30:00,61.55,61.6,61.23,61.26,103351.0,55.6349,55.6801,55.3457,55.3728,103351.0
2023-06-08 12:00:00,61.3,61.75,61.23,61.7,75687.0,55.4089,55.8157,55.3457,55.7705,75687.0
2023-06-08 12:30:00,61.7,61.86,61.67,61.84,62787.0,55.7705,55.9151,55.7434,55.897,62787.0
2023-06-08 13:00:00,61.85,61.94,61.8,61.88,69810.0,55.9061,55.9874,55.8609,55.9332,69810.0
2023-06-08 13:30:00,61.89,62.0,61.86,61.98,53298.0,55.9422,56.0417,55.9151,56.0236,53298.0
2023-06-08 14:00:00,61.99,61.99,61.85,61.92,56812.0,56.0326,56.0326,55.9061,55.9694,56812.0
2023-06-08 14:30:00,61.93,61.96,61.82,61.85,37493.0,55.9784,56.0055,55.879,55.9061,37493.0
2023-06-08 15:00:00,61.85,61.86,61.68,61.79,83138.0,55.9061,55.9151,55.7524,55.8519,83138.0
2023-06-08 15:30:00,61.78,61.85,61.62,61.62,154603.0,55.8428,55.9061,55.6982,55.6982,154603.0
2023-06-09 09:30:00,61.25,61.34,60.11,60.15,160815.0,55.3637,55.4451,54.3333,54.3695,160815.0
2023-06-09 10:00:00,60.18,60.7,60.17,60.66,121346.0,54.3966,54.8666,54.3875,54.8304,121346.0
2023-06-09 10:30:00,60.69,60.73,60.49,60.56,83989.0,54.8576,54.8937,54.6768,54.7401,83989.0
2023-06-09 11:00:00,60.56,60.58,60.28,60.39,61534.0,54.7401,54.7581,54.487,54.5864,61534.0
2023-06-09 11:30:00,60.38,60.45,60.27,60.39,83476.0,54.5774,54.6406,54.4779,54.5864,83476.0
2023-06-09 12:00:00,60.39,60.47,60.26,60.31,56856.0,54.5864,54.6587,54.4689,54.5141,56856.0
2023-06-09 12:30:00,60.32,60.44,60.29,60.38,35142.0,54.5231,54.6316,54.496,54.5774,35142.0
2023-06-09 13:00:00,60.34,60.42,60.32,60.34,68017.0,54.5412,54.6135,54.5231,54.5412,68017.0
2023-06-09 13:30:00,60.35,60.37,60.08,60.14,65252.0,54.5502,54.5683,54.3062,54.3604,65252.0
2023-06-09 14:00:00,60.14,60.23,60.07,60.11,71912.0,54.3604,54.4418,54.2971,54.3333,71912.0
2023-06-09 14:30:00,60.1,60.28,60.06,60.27,83250.0,54.3243,54.487,54.2881,54.4779,83250.0
2023-06-09 15:00:00,60.28,60.29,60.01,60.04,78137.0,54.487,54.496,54.2429,54.27,78137.0
2023-06-09 15:30:00,60.04,60.1,59.76,60.06,322757.0,54.27,54.3243,54.0169,54.2881,322757.0
2023-06-12 09:30:00,59.93,60.07,59.51,59.99,47961.0,54.1706,54.2971,53.791,54.2248,47961.0
2023-06-12 10:00:00,59.95,60.16,59.8,59.86,66085.0,54.1887,54.3785,54.0531,54.1073,66085.0
2023-06-12 10:30:00,59.8,59.92,59.34,59.47,67693.0,54.0531,54.1616,53.6373,53.7548,67693.0
2023-06-12 11:00:00,59.47,59.61,59.39,59.42,57807.0,53.7548,53.8814,53.6825,53.7096,57807.0
2023-06-12 11:30:00,59.39,59.7,59.39,59.49,79640.0,53.6825,53.9627,53.6825,53.7729,79640.0
2023-06-12 12:00:00,59.43,59.53,59.38,59.46,36145.0,53.7187,53.809,53.6735,53.7458,36145.0
2023-06-12 12:30:00,59.46,59.52,59.38,59.41,19794.0,53.7458,53.8,53.6735,53.7006,19794.0
2023-06-12 13:00:00,59.45,59.45,59.32,59.36,30638.0,53.7367,53.7367,53.6192,53.6554,30638.0
2023-06-12 13:30:00,59.33,59.38,59.29,59.34,34486.0,53.6283,53.6735,53.5921,53.6373,34486.0
2023-06-12 14:00:00,59.34,59.38,59.03,59.06,63152.0,53.6373,53.6735,53.3571,53.3842,63152.0
2023-06-12 14:30:00,59.06,59.07,58.55,58.57,79825.0,53.3842,53.3933,52.9232,52.9413,79825.0
2023-06-12 15:00:00,58.57,59.11,58.34,59.04,110073.0,52.9413,53.4294,52.7334,53.3661,110073.0
2023-06-12 15:30:00,59.06,59.71,59.03,59.56,332824.0,53.3842,53.9717,53.3571,53.8362,332824.0
2023-06-13 09:30:00,59.37,59.88,59.0,59.69,85625.0,53.6644,54.1254,53.33,53.9537,85625.0
2023-06-13 10:00:00,59.72,60.18,59.68,60.16,117559.0,53.9808,54.3966,53.9446,54.3785,117559.0
2023-06-13 10:30:00,60.14,60.18,59.83,59.86,143267.0,54.3604,54.3966,54.0802,54.1073,143267.0
2023-06-13 11:00:00,59.85,59.88,59.57,59.62,66443.0,54.0983,54.1254,53.8452,53.8904,66443.0
2023-06-13 11:30:00,59.6,59.64,59.51,59.58,61924.0,53.8723,53.9085,53.791,53.8542,61924.0
2023-06-13 12:00:00,59.54,59.58,59.45,59.57,49737.0,53.8181,53.8542,53.7367,53.8452,49737.0
2023-06-13 12:30:00,59.56,59.58,59.43,59.47,24747.0,53.8362,53.8542,53.7187,53.7548,24747.0
2023-06-13 13:00:00,59.48,59.74,59.46,59.68,19582.0,53.7638,53.9989,53.7458,53.9446,19582.0
2023-06-13 13:30:00,59.72,59.75,59.58,59.65,66041.0,53.9808,54.0079,53.8542,53.9175,66041.0
2023-06-13 14:00:00,59.66,59.67,59.49,59.52,35639.0,53.9266,53.9356,53.7729,53.8,35639.0
2023-06-13 14:30:00,59.52,59.55,59.38,59.5,51049.0,53.8,53.8271,53.6735,53.7819,51049.0
2023-06-13 15:00:00,59.48,59.54,59.41,59.48,36600.0,53.7638,53.8181,53.7006,53.7638,36600.0
2023-06-13 15:30:00,59.49,59.51,59.32,59.37,179241.0,53.7729,53.791,53.6192,53.6644,179241.0
2023-06-14 09:30:00,59.3,59.98,59.23,59.73,82070.0,53.6011,54.2158,53.5379,53.9898,82070.0
2023-06-14 10:00:00,59.78,59.88,59.72,59.85,59671.0,54.035,54.1254,53.9808,54.0983,59671.0
2023-06-14 10:30:00,59.85,60.15,59.74,60.05,65330.0,54.0983,54.3695,53.9989,54.2791,65330.0
2023-06-14 11:00:00,60.04,60.13,59.84,59.86,75250.0,54.27,54.3514,54.0893,54.1073,75250.0
2023-06-14 11:30:00,59.83,59.95,59.74,59.74,25391.0,54.0802,54.1887,53.9989,53.9989,25391.0
2023-06-14 12:00:00,59.74,59.8,59.67,59.74,32698.0,53.9989,54.0531,53.9356,53.9989,32698.0
2023-06-14 12:30:00,59.74,59.88,59.74,59.88,31714.0,53.9989,54.1254,53.9989,54.1254,31714.0
2023-06-14 13:00:00,59.87,59.9,59.74,59.82,32738.0,54.1164,54.1435,53.9989,54.0712,32738.0
2023-06-14 13:30:00,59.78,59.84,59.75,59.75,41228.0,54.035,54.0893,54.0079,54.0079,41228.0
2023-06-14 14:00:00,59.75,59.75,59.31,59.35,66102.0,54.0079,54.0079,53.6102,53.6463,66102.0
2023-06-14 14:30:00,59.35,59.62,59.34,59.5,54417.0,53.6463,53.8904,53.6373,53.7819,54417.0
2023-06-14 15:00:00,59.49,59.63,59.42,59.5,60287.0,53.7729,53.8994,53.7096,53.7819,60287.0
2023-06-14 15:30:00,59.49,59.62,59.4,59.59,152704.0,53.7729,53.8904,53.6915,53.8633,152704.0
2023-06-15 09:30:00,59.7,60.18,59.55,60.09,50517.0,53.9627,54.3966,53.8271,54.3152,50517.0
2023-06-15 10:00:00,60.1,60.27,60.06,60.19,52836.0,54.3243,54.4779,54.2881,54.4056,52836.0
2023-06-15 10:30:00,60.21,60.26,60.18,60.22,69598.0,54.4237,54.4689,54.3966,54.4327,69598.0
2023-06-15 11:00:00,60.24,60.33,60.18,60.33,47246.0,54.4508,54.5322,54.3966,54.5322,47246.0
2023-06-15 11:30:00,60.33,60.5,60.25,60.34,57180.0,54.5322,54.6858,54.4599,54.5412,57180.0
2023-06-15 12:00:00,60.36,60.37,60.18,60.18,27134.0,54.5593,54.5683,54.3966,54.3966,27134.0
2023-06-15 12:30:00,60.19,60.21,60.05,60.1,52404.0,54.4056,54.4237,54.2791,54.3243,52404.0
2023-06-15 13:00:00,60.07,60.12,60.05,60.08,48830.0,54.2971,54.3423,54.2791,54.3062,48830.0
2023-06-15 13:30:00,60.09,60.16,60.08,60.11,35677.0,54.3152,54.3785,54.3062,54.3333,35677.0
2023-06-15 14:00:00,60.11,60.11,59.98,60.01,40063.0,54.3333,54.3333,54.2158,54.2429,40063.0
2023-06-15 14:30:00,60.0,60.1,60.0,60.1,39713.0,54.2339,54.3243,54.2339,54.3243,39713.0
2023-06-15 15:00:00,60.1,60.1,59.79,60.03,58453.0,54.3243,54.3243,54.0441,54.261,58453.0
2023-06-15 15:30:00,60.06,60.19,59.97,60.18,314788.0,54.2881,54.4056,54.2068,54.3966,314788.0
2023-06-16 09:30:00,59.9,60.46,59.83,60.3,55779.0,54.1435,54.6497,54.0802,54.505,55779.0
2023-06-16 10:00:00,60.3,60.63,60.25,60.54,131636.0,54.505,54.8033,54.4599,54.722,131636.0
2023-06-16 10:30:00,60.56,60.56,60.34,60.44,84854.0,54.7401,54.7401,54.5412,54.6316,84854.0
2023-06-16 11:00:00,60.45,60.46,60.31,60.42,37333.0,54.6406,54.6497,54.5141,54.6135,37333.0
2023-06-16 11:30:00,60.42,60.58,60.35,60.52,34371.0,54.6135,54.7581,54.5502,54.7039,34371.0
2023-06-16 12:00:00,60.55,60.55,60.31,60.31,77655.0,54.731,54.731,54.5141,54.5141,77655.0
2023-06-16 12:30:00,60.31,60.43,60.19,60.4,54433.0,54.5141,54.6226,54.4056,54.5954,54433.0
2023-06-16 13:00:00,60.38,60.44,60.37,60.4,77278.0,54.5774,54.6316,54.5683,54.5954,77278.0
2023-06-16 13:30:00,60.42,60.52,60.37,60.51,38557.0,54.6135,54.7039,54.5683,54.6949,38557.0
2023-06-16 14:00:00,60.54,60.54,60.41,60.48,40240.0,54.722,54.722,54.6045,54.6677,40240.0
2023-06-16 14:30:00,60.48,60.48,60.26,60.42,81642.0,54.6677,54.6677,54.4689,54.6135,81642.0
2023-06-16 15:00:00,60.4,60.46,60.38,60.4,63567.0,54.5954,54.6497,54.5774,54.5954,63567.0
2023-06-16 15:30:00,60.4,60.46,59.98,60.1,839325.0,54.5954,54.6497,54.2158,54.3243,839325.0
2023-06-20 09:30:00,59.9,59.99,59.6,59.95,26745.0,54.1435,54.2248,53.8723,54.1887,26745.0
2023-06-20 10:00:00,59.94,59.99,59.36,59.36,39872.0,54.1796,54.2248,53.6554,53.6554,39872.0
2023-06-20 10:30:00,59.37,59.57,59.36,59.53,27905.0,53.6644,53.8452,53.6554,53.809,27905.0
2023-06-20 11:00:00,59.55,59.61,59.32,59.44,42319.0,53.8271,53.8814,53.6192,53.7277,42319.0
2023-06-20 11:30:00,59.43,59.55,59.33,59.44,19597.0,53.7187,53.8271,53.6283,53.7277,19597.0
2023-06-20 12:00:00,59.44,59.51,59.18,59.18,23151.0,53.7277,53.791,53.4927,53.4927,23151.0
2023-06-20 12:30:00,59.16,59.18,59.05,59.09,71616.0,53.4746,53.4927,53.3752,53.4113,71616.0
2023-06-20 13:00:00,59.08,59.12,58.95,59.07,45120.0,53.4023,53.4384,53.2848,53.3933,45120.0
2023-06-20 13:30:00,59.09,59.31,59.05,59.2,31425.0,53.4113,53.6102,53.3752,53.5108,31425.0
2023-06-20 14:00:00,59.19,59.24,59.03,59.22,26977.0,53.5017,53.5469,53.3571,53.5288,26977.0
2023-06-20 14:30:00,59.24,59.26,59.15,59.21,29216.0,53.5469,53.565,53.4656,53.5198,29216.0
2023-06-20 15:00:00,59.21,59.25,59.08,59.12,91926.0,53.5198,53.556,53.4023,53.4384,91926.0
2023-06-20 15:30:00,59.12,59.35,59.1,59.16,113045.0,53.4384,53.6463,53.4204,53.4746,113045.0
2023-06-21 09:30:00,59.24,59.3,58.85,59.21,20683.0,53.5469,53.6011,53.1944,53.5198,20683.0
2023-06-21 10:00:00,59.28,59.38,59.14,59.35,31824.0,53.5831,53.6735,53.4565,53.6463,31824.0
2023-06-21 10:30:00,59.37,59.58,59.29,59.58,30719.0,53.6644,53.8542,53.5921,53.8542,30719.0
2023-06-21 11:00:00,59.55,59.58,59.32,59.46,19122.0,53.8271,53.8542,53.6192,53.7458,19122.0
2023-06-21 11:30:00,59.47,59.6,59.37,59.6,24480.0,53.7548,53.8723,53.6644,53.8723,24480.0
2023-06-21 12:00:00,59.6,59.6,59.46,59.55,48191.0,53.8723,53.8723,53.7458,53.8271,48191.0
2023-06-21 12:30:00,59.55,59.58,59.51,59.56,57571.0,53.8271,53.8542,53.791,53.8362,57571.0
2023-06-21 13:00:00,59.55,59.58,59.51,59.57,14682.0,53.8271,53.8542,53.791,53.8452,14682.0
2023-06-21 13:30:00,59.55,59.56,59.52,59.54,10693.0,53.8271,53.8362,53.8,53.8181,10693.0
2023-06-21 14:00:00,59.54,59.59,59.47,59.53,43417.0,53.8181,53.8633,53.7548,53.809,43417.0
2023-06-21 14:30:00,59.54,59.63,59.52,59.61,25579.0,53.8181,53.8994,53.8,53.8814,25579.0
2023-06-21 15:00:00,59.62,59.76,59.57,59.75,55301.0,53.8904,54.0169,53.8452,54.0079,55301.0
2023-06-21 15:30:00,59.76,60.07,59.63,59.82,307281.0,54.0169,54.2971,53.8994,54.0712,307281.0
2023-06-22 09:30:00,59.6,59.85,59.4,59.6,32458.0,53.8723,54.0983,53.6915,53.8723,32458.0
2023-06-22 10:00:00,59.6,59.79,59.45,59.52,112852.0,53.8723,54.0441,53.7367,53.8,112852.0
2023-06-22 10:30:00,59.52,59.63,59.3,59.5,63473.0,53.8,53.8994,53.6011,53.7819,63473.0
2023-06-22 11:00:00,59.5,59.77,59.43,59.7,72031.0,53.7819,54.026,53.7187,53.9627,72031.0
2023-06-22 11:30:00,59.71,59.76,59.52,59.71,48720.0,53.9717,54.0169,53.8,53.9717,48720.0
2023-06-22 12:00:00,59.71,60.0,59.66,59.98,64168.0,53.9717,54.2339,53.9266,54.2158,64168.0
2023-06-22 12:30:00,59.97,60.01,59.88,59.93,112964.0,54.2068,54.2429,54.1254,54.1706,112964.0
2023-06-22 13:00:00,59.92,59.98,59.82,59.87,54889.0,54.1616,54.2158,54.0712,54.1164,54889.0
2023-06-22 13:30:00,59.88,60.0,59.83,59.97,63544.0,54.1254,54.2339,54.0802,54.2068,63544.0
2023-06-22 14:00:00,59.96,60.03,59.85,59.96,119789.0,54.1977,54.261,54.0983,54.1977,119789.0
2023-06-22 14:30:00,59.94,60.03,59.93,59.97,52339.0,54.1796,54.261,54.1706,54.2068,52339.0
2023-06-22 15:00:00,59.98,60.09,59.97,60.05,52642.0,54.2158,54.3152,54.2068,54.2791,52642.0
2023-06-22 15:30:00,60.06,60.42,60.05,60.14,244318.0,54.2881,54.6135,54.2791,54.3604,244318.0
2023-06-23 09:30:00,59.69,60.27,59.69,60.02,34125.0,53.9537,54.4779,53.9537,54.252,34125.0
2023-06-23 10:00:00,60.1,60.18,59.89,59.97,44246.0,54.3243,54.3966,54.1344,54.2068,44246.0
2023-06-23 10:30:00,59.96,60.01,59.78,59.81,42329.0,54.1977,54.2429,54.035,54.0621,42329.0
2023-06-23 11:00:00,59.8,59.88,59.75,59.77,55809.0,54.0531,54.1254,54.0079,54.026,55809.0
2023-06-23 11:30:00,59.77,59.79,59.63,59.66,23269.0,54.026,54.0441,53.8994,53.9266,23269.0
2023-06-23 12:00:00,59.68,59.69,59.44,59.44,29111.0,53.9446,53.9537,53.7277,53.7277,29111.0
2023-06-23 12:30:00,59.44,59.59,59.44,59.49,40971.0,53.7277,53.8633,53.7277,53.7729,40971.0
2023-06-23 13:00:00,59.49,59.6,59.48,59.53,34605.0,53.7729,53.8723,53.7638,53.809,34605.0
2023-06-23 13:30:00,59.55,59.64,59.53,59.57,46249.0,53.8271,53.9085,53.809,53.8452,46249.0
2023-06-23 14:00:00,59.56,59.67,59.52,59.6,33781.0,53.8362,53.9356,53.8,53.8723,33781.0
2023-06-23 14:30:00,59.6,59.71,59.45,59.71,60868.0,53.8723,53.9717,53.7367,53.9717,60868.0
2023-06-23 15:00:00,59.71,59.78,59.56,59.7,67852.0,53.9717,54.035,53.8362,53.9627,67852.0
2023-06-23 15:30:00,59.71,59.87,59.46,59.5,136710.0,53.9717,54.1164,53.7458,53.7819,136710.0
2023-06-26 09:30:00,59.49,60.33,59.49,60.3,18803.0,53.7729,54.5322,53.7729,54.505,18803.0
2023-06-26 10:00:00,60.27,60.53,60.23,60.37,71152.0,54.4779,54.7129,54.4418,54.5683,71152.0
2023-06-26 10:30:00,60.36,60.41,60.31,60.32,39454.0,54.5593,54.6045,54.5141,54.5231,39454.0
2023-06-26 11:00:00,60.32,60.34,60.23,60.25,25859.0,54.5231,54.5412,54.4418,54.4599,25859.0
2023-06-26 11:30:00,60.26,60.31,60.19,60.19,18876.0,54.4689,54.5141,54.4056,54.4056,18876.0
2023-06-26 12:00:00,60.19,60.19,60.03,60.08,21399.0,54.4056,54.4056,54.261,54.3062,21399.0
2023-06-26 12:30:00,60.06,60.15,59.94,60.12,55274.0,54.2881,54.3695,54.1796,54.3423,55274.0
2023-06-26 13:00:00,60.15,60.16,60.06,60.15,22500.0,54.3695,54.3785,54.2881,54.3695,22500.0
2023-06-26 13:30:00,60.15,60.16,60.04,60.07,25564.0,54.3695,54.3785,54.27,54.2971,25564.0
2023-06-26 14:00:00,60.06,60.18,60.05,60.12,28311.0,54.2881,54.3966,54.2791,54.3423,28311.0
2023-06-26 14:30:00,60.15,60.19,60.13,60.17,72144.0,54.3695,54.4056,54.3514,54.3875,72144.0
2023-06-26 15:00:00,60.15,60.19,60.13,60.15,39963.0,54.3695,54.4056,54.3514,54.3695,39963.0
2023-06-26 15:30:00,60.14,60.18,60.04,60.09,69470.0,54.3604,54.3966,54.27,54.3152,69470.0
2023-06-27 09:30:00,60.0,60.34,59.86,60.01,30929.0,54.2339,54.5412,54.1073,54.2429,30929.0
2023-06-27 10:00:00,60.11,60.34,60.1,60.32,40214.0,54.3333,54.5412,54.3243,54.5231,40214.0
2023-06-27 10:30:00,60.31,60.52,60.3,60.36,54196.0,54.5141,54.7039,54.505,54.5593,54196.0
2023-06-27 11:00:00,60.38,60.4,60.29,60.34,16435.0,54.5774,54.5954,54.496,54.5412,16435.0
2023-06-27 11:30:00,60.34,60.39,60.29,60.34,34175.0,54.5412,54.5864,54.496,54.5412,34175.0
2023-06-27 12:00:00,60.34,60.49,60.3,60.43,40555.0,54.5412,54.6768,54.505,54.6226,40555.0
2023-06-27 12:30:00,60.44,60.5,60.41,60.41,43715.0,54.6316,54.6858,54.6045,54.6045,43715.0
2023-06-27 13:00:00,60.44,60.51,60.39,60.49,53077.0,54.6316,54.6949,54.5864,54.6768,53077.0
2023-06-27 13:30:00,60.49,60.54,60.48,60.52,50472.0,54.6768,54.722,54.6677,54.7039,50472.0
2023-06-27 14:00:00,60.52,60.53,60.43,60.49,46485.0,54.7039,54.7129,54.6226,54.6768,46485.0
2023-06-27 14:30:00,60.49,60.53,60.43,60.45,43665.0,54.6768,54.7129,54.6226,54.6406,43665.0
2023-06-27 15:00:00,60.46,60.5,60.43,60.49,59627.0,54.6497,54.6858,54.6226,54.6768,59627.0
2023-06-27 15:30:00,60.49,60.53,60.34,60.39,173304.0,54.6768,54.7129,54.5412,54.5864,173304.0
2023-06-28 09:30:00,60.75,61.18,60.75,61.09,174013.0,54.9118,55.3005,54.9118,55.2191,174013.0
2023-06-28 10:00:00,61.09,61.11,60.76,60.91,90483.0,55.2191,55.2372,54.9208,55.0564,90483.0
2023-06-28 10:30:00,60.89,61.11,60.89,61.05,113991.0,55.0383,55.2372,55.0383,55.183,113991.0
2023-06-28 11:00:00,61.05,61.22,61.0,61.17,127085.0,55.183,55.3366,55.1378,55.2914,127085.0
2023-06-28 11:30:00,61.17,61.27,61.13,61.21,74728.0,55.2914,55.3818,55.2553,55.3276,74728.0
2023-06-28 12:00:00,61.22,61.39,61.22,61.32,53675.0,55.3366,55.4903,55.3366,55.427,53675.0
2023-06-28 12:30:00,61.31,61.38,61.2,61.26,93770.0,55.418,55.4813,55.3186,55.3728,93770.0
2023-06-28 13:00:00,61.26,61.27,61.1,61.17,54067.0,55.3728,55.3818,55.2282,55.2914,54067.0
2023-06-28 13:30:00,61.15,61.2,61.07,61.14,82430.0,55.2734,55.3186,55.201,55.2643,82430.0
2023-06-28 14:00:00,61.14,61.23,61.11,61.18,72069.0,55.2643,55.3457,55.2372,55.3005,72069.0
2023-06-28 14:30:00,61.18,61.38,61.12,61.34,92432.0,55.3005,55.4813,55.2462,55.4451,92432.0
2023-06-28 15:00:00,61.35,61.49,61.32,61.42,89219.0,55.4541,55.5807,55.427,55.5174,89219.0
2023-06-28 15:30:00,61.43,61.59,61.38,61.55,194060.0,55.5265,55.6711,55.4813,55.6349,194060.0
2023-06-29 09:30:00,61.54,61.98,61.52,61.87,71746.0,55.6259,56.0236,55.6078,55.9242,71746.0
2023-06-29 10:00:00,61.91,61.99,61.87,61.91,28486.0,55.9603,56.0326,55.9242,55.9603,28486.0
2023-06-29 10:30:00,61.92,61.99,61.9,61.95,50123.0,55.9694,56.0326,55.9513,55.9965,50123.0
2023-06-29 11:00:00,61.96,61.96,61.81,61.89,35396.0,56.0055,56.0055,55.8699,55.9422,35396.0
2023-06-29 11:30:00,61.86,61.99,61.84,61.98,29923.0,55.9151,56.0326,55.897,56.0236,29923.0
2023-06-29 12:00:00,61.99,62.08,61.91,61.97,61056.0,56.0326,56.114,55.9603,56.0146,61056.0
2023-06-29 12:30:00,61.99,61.99,61.87,61.9,66922.0,56.0326,56.0326,55.9242,55.9513,66922.0
2023-06-29 13:00:00,61.9,61.94,61.72,61.88,137338.0,55.9513,55.9874,55.7886,55.9332,137338.0
2023-06-29 13:30:00,61.9,61.97,61.75,61.97,28858.0,55.9513,56.0146,55.8157,56.0146,28858.0
2023-06-29 14:00:00,61.98,62.01,61.84,61.87,19032.0,56.0236,56.0507,55.897,55.9242,19032.0
2023-06-29 14:30:00,61.88,61.91,61.81,61.89,45744.0,55.9332,55.9603,55.8699,55.9422,45744.0
2023-06-29 15:00:00,61.87,61.94,61.81,61.88,80176.0,55.9242,55.9874,55.8699,55.9332,80176.0
2023-06-29 15:30:00,61.9,61.98,61.83,61.97,182534.0,55.9513,56.0236,55.888,56.0146,182534.0
2023-06-30 09:30:00,61.75,62.09,61.5,61.96,82247.0,55.8157,56.123,55.5897,56.0055,82247.0
2023-06-30 10:00:00,62.07,62.1,61.94,62.1,48423.0,56.1049,56.1321,55.9874,56.1321,48423.0
2023-06-30 10:30:00,62.09,62.2,61.98,62.16,32955.0,56.123,56.2225,56.0236,56.1863,32955.0
2023-06-30 11:00:00,62.16,62.4,62.15,62.22,28804.0,56.1863,56.4032,56.1773,56.2405,28804.0
2023-06-30 11:30:00,62.25,62.29,62.05,62.14,48925.0,56.2676,56.3038,56.0869,56.1682,48925.0
2023-06-30 12:00:00,62.14,62.19,62.0,62.01,35227.0,56.1682,56.2134,56.0417,56.0507,35227.0
2023-06-30 12:30:00,62.01,62.17,61.86,62.16,30083.0,56.0507,56.1953,55.9151,56.1863,30083.0
2023-06-30 13:00:00,62.16,62.35,62.11,62.27,60449.0,56.1863,56.358,56.1411,56.2857,60449.0
2023-06-30 13:30:00,62.27,62.29,62.16,62.19,8276.0,56.2857,56.3038,56.1863,56.2134,8276.0
2023-06-30 14:00:00,62.22,62.32,62.17,62.3,22518.0,56.2405,56.3309,56.1953,56.3128,22518.0
2023-06-30 14:30:00,62.31,62.36,62.28,62.34,16788.0,56.3219,56.3671,56.2948,56.349,16788.0
2023-06-30 15:00:00,62.34,62.35,62.27,62.29,39866.0,56.349,56.358,56.2857,56.3038,39866.0
2023-06-30 15:30:00,62.32,62.41,62.25,62.32,123240.0,56.3309,56.4123,56.2676,56.3309,123240.0
2023-07-03 09:30:00,62.32,62.58,62.07,62.37,49370.0,56.3309,56.5659,56.1049,56.3761,49370.0
2023-07-03 10:00:00,62.48,62.48,62.34,62.48,30911.0,56.4755,56.4755,56.349,56.4755,30911.0
2023-07-03 10:30:00,62.48,62.61,62.43,62.58,33655.0,56.4755,56.5931,56.4303,56.5659,33655.0
2023-07-03 11:00:00,62.59,62.74,62.54,62.72,45765.0,56.575,56.7106,56.5298,56.6925,45765.0
2023-07-03 11:30:00,62.71,62.75,62.61,62.65,32101.0,56.6834,56.7196,56.5931,56.6292,32101.0
2023-07-03 12:00:00,62.63,62.63,62.55,62.57,27453.0,56.6111,56.6111,56.5388,56.5569,27453.0
2023-07-03 12:30:00,62.58,62.6,62.55,62.56,32940.0,56.5659,56.584,56.5388,56.5479,32940.0
2023-07-05 09:30:00,62.45,62.45,62.14,62.18,22363.0,56.4484,56.4484,56.1682,56.2044,22363.0
2023-07-05 10:00:00,62.18,62.2,62.03,62.06,5926.0,56.2044,56.2225,56.0688,56.0959,5926.0
2023-07-05 10:30:00,62.02,62.15,62.02,62.09,10763.0,56.0598,56.1773,56.0598,56.123,10763.0
2023-07-05 11:00:00,62.1,62.24,62.01,62.19,23668.0,56.1321,56.2586,56.0507,56.2134,23668.0
2023-07-05 11:30:00,62.19,62.28,62.19,62.22,11510.0,56.2134,56.2948,56.2134,56.2405,11510.0
2023-07-05 12:00:00,62.22,62.24,62.07,62.15,13602.0,56.2405,56.2586,56.1049,56.1773,13602.0
2023-07-05 12:30:00,62.14,62.19,62.04,62.08,14216.0,56.1682,56.2134,56.0778,56.114,14216.0
2023-07-05 13:00:00,62.06,62.09,62.01,62.08,5735.0,56.0959,56.123,56.0507,56.114,5735.0
2023-07-05 13:30:00,62.07,62.12,62.03,62.12,15197.0,56.1049,56.1501,56.0688,56.1501,15197.0
2023-07-05 14:00:00,62.12,62.19,62.01,62.02,15455.0,56.1501,56.2134,56.0507,56.0598,15455.0
2023-07-05 14:30:00,62.02,62.15,62.01,62.08,50161.0,56.0598,56.1773,56.0507,56.114,50161.0
2023-07-05 15:00:00,62.07,62.19,62.04,62.16,22919.0,56.1049,56.2134,56.0778,56.1863,22919.0
2023-07-05 15:30:00,62.15,62.17,62.04,62.1,55836.0,56.1773,56.1953,56.0778,56.1321,55836.0
2023-07-06 09:30:00,62.0,62.23,61.7,61.85,60488.0,56.0417,56.2496,55.7705,55.9061,60488.0
2023-07-06 10:00:00,61.85,61.91,61.59,61.61,39571.0,55.9061,55.9603,55.6711,55.6892,39571.0
2023-07-06 10:30:00,61.63,61.67,61.51,61.59,4197.0,55.7072,55.7434,55.5988,55.6711,4197.0
2023-07-06 11:00:00,61.66,61.69,61.36,61.36,11001.0,55.7343,55.7615,55.4632,55.4632,11001.0
2023-07-06 11:30:00,61.38,61.5,61.32,61.49,16667.0,55.4813,55.5897,55.427,55.5807,16667.0
2023-07-06 12:00:00,61.48,61.53,61.44,61.47,7973.0,55.5716,55.6168,55.5355,55.5626,7973.0
2023-07-06 12:30:00,61.49,61.52,61.4,61.5,13770.0,55.5807,55.6078,55.4993,55.5897,13770.0
2023-07-06 13:00:00,61.54,61.64,61.52,61.63,10107.0,55.6259,55.7163,55.6078,55.7072,10107.0
2023-07-06 13:30:00,61.64,61.7,61.62,61.66,36548.0,55.7163,55.7705,55.6982,55.7343,36548.0
2023-07-06 14:00:00,61.67,61.81,61.67,61.76,49951.0,55.7434,55.8699,55.7434,55.8247,49951.0
2023-07-06 14:30:00,61.78,61.85,61.74,61.75,33594.0,55.8428,55.9061,55.8067,55.8157,33594.0
2023-07-06 15:00:00,61.75,61.88,61.75,61.88,26144.0,55.8157,55.9332,55.8157,55.9332,26144.0
2023-07-06 15:30:00,61.86,61.91,61.77,61.89,98226.0,55.9151,55.9603,55.8338,55.9422,98226.0
2023-07-07 09:30:00,61.8,62.07,61.8,62.05,12300.0,55.8609,56.1049,55.8609,56.0869,12300.0
2023-07-07 10:00:00,62.03,62.19,61.94,62.16,287657.0,56.0688,56.2134,55.9874,56.1863,287657.0
2023-07-07 10:30:00,62.14,62.42,62.12,62.18,96582.0,56.1682,56.4213,56.1501,56.2044,96582.0
2023-07-07 11:00:00,62.17,62.22,62.07,62.1,13541.0,56.1953,56.2405,56.1049,56.1321,13541.0
2023-07-07 11:30:00,62.12,62.25,62.02,62.11,34295.0,56.1501,56.2676,56.0598,56.1411,34295.0
2023-07-07 12:00:00,62.1,62.2,61.99,62.07,53992.0,56.1321,56.2225,56.0326,56.1049,53992.0
2023-07-07 12:30:00,62.07,62.5,62.07,62.38,105284.0,56.1049,56.4936,56.1049,56.3852,105284.0
2023-07-07 13:00:00,62.37,62.53,62.34,62.51,24527.0,56.3761,56.5207,56.349,56.5027,24527.0
2023-07-07 13:30:00,62.52,62.56,62.39,62.45,43358.0,56.5117,56.5479,56.3942,56.4484,43358.0
2023-07-07 14:00:00,62.45,62.6,62.41,62.59,73746.0,56.4484,56.584,56.4123,56.575,73746.0
2023-07-07 14:30:00,62.6,62.91,62.59,62.9,132733.0,56.584,56.8642,56.575,56.8552,132733.0
2023-07-07 15:00:00,62.92,62.99,62.89,62.99,92019.0,56.8733,56.9365,56.8461,56.9365,92019.0
2023-07-07 15:30:00,62.98,62.99,62.7,62.83,147530.0,56.9275,56.9365,56.6744,56.7919,147530.0
2023-07-10 09:30:00,62.57,62.96,62.48,62.89,48033.0,56.5569,56.9094,56.4755,56.8461,48033.0
2023-07-10 10:00:00,62.91,63.1,62.9,63.03,86402.0,56.8642,57.036,56.8552,56.9727,86402.0
2023-07-10 10:30:00,63.05,63.16,62.68,62.68,54390.0,56.9908,57.0902,56.6563,56.6563,54390.0
2023-07-10 11:00:00,62.71,62.76,62.57,62.74,19190.0,56.6834,56.7286,56.5569,56.7106,19190.0
2023-07-10 11:30:00,62.73,62.9,62.73,62.89,29696.0,56.7015,56.8552,56.7015,56.8461,29696.0
2023-07-10 12:00:00,62.9,62.93,62.76,62.82,31429.0,56.8552,56.8823,56.7286,56.7829,31429.0
2023-07-10 12:30:00,62.83,62.85,62.76,62.82,23870.0,56.7919,56.81,56.7286,56.7829,23870.0
2023-07-10 13:00:00,62.82,62.89,62.74,62.88,62164.0,56.7829,56.8461,56.7106,56.8371,62164.0
2023-07-10 13:30:00,62.87,62.96,62.73,62.76,33233.0,56.8281,56.9094,56.7015,56.7286,33233.0
2023-07-10 14:00:00,62.77,62.89,62.65,62.71,87063.0,56.7377,56.8461,56.6292,56.6834,87063.0
2023-07-10 14:30:00,62.73,62.77,62.69,62.74,19420.0,56.7015,56.7377,56.6654,56.7106,19420.0
2023-07-10 15:00:00,62.74,62.81,62.73,62.79,159031.0,56.7106,56.7738,56.7015,56.7558,159031.0
2023-07-10 15:30:00,62.8,63.04,62.72,62.8,300246.0,56.7648,56.9817,56.6925,56.7648,300246.0
2023-07-11 09:30:00,62.7,63.12,62.63,63.0,27781.0,56.6744,57.054,56.6111,56.9456,27781.0
2023-07-11 10:00:00,63.0,63.17,62.99,63.11,45699.0,56.9456,57.0992,56.9365,57.045,45699.0
2023-07-11 10:30:00,63.1,63.25,63.08,63.25,64466.0,57.036,57.1715,57.0179,57.1715,64466.0
2023-07-11 11:00:00,63.25,63.6,63.25,63.53,107665.0,57.1715,57.4879,57.1715,57.4246,107665.0
2023-07-11 11:30:00,63.51,63.55,63.39,63.43,47044.0,57.4066,57.4427,57.2981,57.3342,47044.0
2023-07-11 12:00:00,63.43,63.5,63.39,63.39,33572.0,57.3342,57.3975,57.2981,57.2981,33572.0
2023-07-11 12:30:00,63.39,63.43,63.38,63.41,39778.0,57.2981,57.3342,57.2891,57.3162,39778.0
2023-07-11 13:00:00,63.41,63.46,63.36,63.41,49117.0,57.3162,57.3614,57.271,57.3162,49117.0
2023-07-11 13:30:00,63.42,63.42,63.28,63.38,36400.0,57.3252,57.3252,57.1987,57.2891,36400.0
2023-07-11 14:00:00,63.39,63.59,63.37,63.56,48785.0,57.2981,57.4789,57.28,57.4518,48785.0
2023-07-11 14:30:00,63.56,63.58,63.5,63.54,31488.0,57.4518,57.4698,57.3975,57.4337,31488.0
2023-07-11 15:00:00,63.54,63.58,63.31,63.54,85534.0,57.4337,57.4698,57.2258,57.4337,85534.0
2023-07-11 15:30:00,63.55,63.59,63.38,63.45,486547.0,57.4427,57.4789,57.2891,57.3523,486547.0
2023-07-12 09:30:00,63.59,63.73,63.26,63.73,47890.0,57.4789,57.6054,57.1806,57.6054,47890.0
2023-07-12 10:00:00,63.69,63.75,63.6,63.66,42313.0,57.5693,57.6235,57.4879,57.5421,42313.0
2023-07-12 10:30:00,63.63,63.66,63.59,63.62,51665.0,57.515,57.5421,57.4789,57.506,51665.0
2023-07-12 11:00:00,63.59,63.78,63.59,63.77,37547.0,57.4789,57.6506,57.4789,57.6416,37547.0
2023-07-12 11:30:00,63.77,63.79,63.69,63.71,34032.0,57.6416,57.6596,57.5693,57.5873,34032.0
2023-07-12 12:00:00,63.69,63.73,63.61,63.69,25192.0,57.5693,57.6054,57.4969,57.5693,25192.0
2023-07-12 12:30:00,63.67,63.8,63.67,63.79,21612.0,57.5512,57.6687,57.5512,57.6596,21612.0
2023-07-12 13:00:00,63.79,63.89,63.73,63.88,20436.0,57.6596,57.75,57.6054,57.741,20436.0
2023-07-12 13:30:00,63.87,63.97,63.86,63.94,40613.0,57.732,57.8224,57.7229,57.7952,40613.0
2023-07-12 14:00:00,63.91,64.11,63.9,64.05,166431.0,57.7681,57.9489,57.7591,57.8947,166431.0
2023-07-12 14:30:00,64.09,64.18,64.0,64.17,36535.0,57.9308,58.0122,57.8495,58.0031,36535.0
2023-07-12 15:00:00,64.14,64.14,63.88,63.94,25212.0,57.976,57.976,57.741,57.7952,25212.0
2023-07-12 15:30:00,63.95,64.07,63.93,63.98,92061.0,57.8043,57.9127,57.7862,57.8314,92061.0
2023-07-13 09:30:00,64.0,64.22,63.88,64.2,30706.0,57.8495,58.0483,57.741,58.0302,30706.0
2023-07-13 10:00:00,64.19,64.34,64.18,64.32,20656.0,58.0212,58.1568,58.0122,58.1387,20656.0
2023-07-13 10:30:00,64.29,64.49,64.28,64.44,34000.0,58.1116,58.2924,58.1026,58.2472,34000.0
2023-07-13 11:00:00,64.42,64.45,64.3,64.42,22134.0,58.2291,58.2562,58.1206,58.2291,22134.0
2023-07-13 11:30:00,64.39,64.59,64.37,64.48,42064.0,58.202,58.3828,58.1839,58.2833,42064.0
2023-07-13 12:00:00,64.47,64.63,64.47,64.54,22662.0,58.2743,58.4189,58.2743,58.3376,22662.0
2023-07-13 12:30:00,64.52,64.53,64.47,64.52,18699.0,58.3195,58.3285,58.2743,58.3195,18699.0
2023-07-13 13:00:00,64.51,64.57,64.46,64.55,43504.0,58.3105,58.3647,58.2653,58.3466,43504.0
2023-07-13 13:30:00,64.55,64.67,64.55,64.64,66901.0,58.3466,58.4551,58.3466,58.428,66901.0
2023-07-13 14:00:00,64.61,64.82,64.61,64.78,55576.0,58.4008,58.5907,58.4008,58.5545,55576.0
2023-07-13 14:30:00,64.77,64.87,64.75,64.87,53859.0,58.5455,58.6359,58.5274,58.6359,53859.0
2023-07-13 15:00:00,64.84,64.92,64.73,64.84,91176.0,58.6087,58.6811,58.5093,58.6087,91176.0
2023-07-13 15:30:00,64.84,64.99,64.76,64.98,155226.0,58.6087,58.7443,58.5364,58.7353,155226.0
2023-07-14 09:30:00,64.97,64.97,64.0,64.12,66347.0,58.7262,58.7262,57.8495,57.9579,66347.0
2023-07-14 10:00:00,64.11,64.21,64.08,64.16,17935.0,57.9489,58.0393,57.9218,57.9941,17935.0
2023-07-14 10:30:00,64.11,64.23,64.06,64.18,14789.0,57.9489,58.0574,57.9037,58.0122,14789.0
2023-07-14 11:00:00,64.2,64.33,64.07,64.27,38862.0,58.0302,58.1478,57.9127,58.0935,38862.0
2023-07-14 11:30:00,64.27,64.31,64.11,64.15,39737.0,58.0935,58.1297,57.9489,57.9851,39737.0
2023-07-14 12:00:00,64.15,64.24,64.07,64.12,60203.0,57.9851,58.0664,57.9127,57.9579,60203.0
2023-07-14 12:30:00,64.11,64.12,64.0,64.05,23461.0,57.9489,57.9579,57.8495,57.8947,23461.0
2023-07-14 13:00:00,64.04,64.05,63.9,63.93,12439.0,57.8856,57.8947,57.7591,57.7862,12439.0
2023-07-14 13:30:00,63.95,64.17,63.92,64.11,27290.0,57.8043,58.0031,57.7772,57.9489,27290.0
2023-07-14 14:00:00,64.1,64.13,64.0,64.06,12314.0,57.9399,57.967,57.8495,57.9037,12314.0
2023-07-14 14:30:00,64.06,64.06,63.97,64.01,26687.0,57.9037,57.9037,57.8224,57.8585,26687.0
2023-07-14 15:00:00,64.06,64.14,64.03,64.06,14888.0,57.9037,57.976,57.8766,57.9037,14888.0
2023-07-14 15:30:00,64.08,64.17,63.75,64.0,235285.0,57.9218,58.0031,57.6235,57.8495,235285.0
2023-07-17 09:30:00,64.0,64.13,63.71,63.74,35674.0,57.8495,57.967,57.5873,57.6145,35674.0
2023-07-17 10:00:00,63.79,63.9,63.6,63.68,48366.0,57.6596,57.7591,57.4879,57.5602,48366.0
2023-07-17 10:30:00,63.68,63.71,63.49,63.55,24335.0,57.5602,57.5873,57.3885,57.4427,24335.0
2023-07-17 11:00:00,63.58,63.6,63.48,63.51,19585.0,57.4698,57.4879,57.3794,57.4066,19585.0
2023-07-17 11:30:00,63.51,63.53,63.35,63.48,60274.0,57.4066,57.4246,57.2619,57.3794,60274.0
2023-07-17 12:00:00,63.5,63.56,63.47,63.5,28078.0,57.3975,57.4518,57.3704,57.3975,28078.0
2023-07-17 12:30:00,63.51,63.54,63.42,63.5,18921.0,57.4066,57.4337,57.3252,57.3975,18921.0
2023-07-17 13:00:00,63.49,63.84,63.46,63.84,64968.0,57.3885,57.7048,57.3614,57.7048,64968.0
2023-07-17 13:30:00,63.88,64.08,63.82,64.03,56504.0,57.741,57.9218,57.6868,57.8766,56504.0
2023-07-17 14:00:00,64.0,64.08,63.96,64.02,49190.0,57.8495,57.9218,57.8133,57.8675,49190.0
2023-07-17 14:30:00,64.02,64.16,63.97,64.09,45869.0,57.8675,57.9941,57.8224,57.9308,45869.0
2023-07-17 15:00:00,64.08,64.09,63.88,63.94,45238.0,57.9218,57.9308,57.741,57.7952,45238.0
2023-07-17 15:30:00,63.94,63.96,63.72,63.79,88747.0,57.7952,57.8133,57.5964,57.6596,88747.0
2023-07-18 09:30:00,63.95,64.36,63.71,64.23,36117.0,57.8043,58.1749,57.5873,58.0574,36117.0
2023-07-18 10:00:00,64.23,64.67,64.16,64.66,18633.0,58.0574,58.4551,57.9941,58.446,18633.0
2023-07-18 10:30:00,64.62,64.62,64.5,64.62,26540.0,58.4099,58.4099,58.3014,58.4099,26540.0
2023-07-18 11:00:00,64.62,64.82,64.55,64.76,59760.0,58.4099,58.5907,58.3466,58.5364,59760.0
2023-07-18 11:30:00,64.78,64.99,64.76,64.94,41584.0,58.5545,58.7443,58.5364,58.6991,41584.0
2023-07-18 12:00:00,64.86,64.96,64.85,64.9,88396.0,58.6268,58.7172,58.6178,58.663,88396.0
2023-07-18 12:30:00,64.9,65.15,64.85,64.92,146986.0,58.663,58.889,58.6178,58.6811,146986.0
2023-07-18 13:00:00,64.94,64.94,64.77,64.91,16157.0,58.6991,58.6991,58.5455,58.672,16157.0
2023-07-18 13:30:00,64.91,64.97,64.8,64.89,38836.0,58.672,58.7262,58.5726,58.6539,38836.0
2023-07-18 14:00:00,64.9,64.91,64.74,64.8,41562.0,58.663,58.672,58.5184,58.5726,41562.0
2023-07-18 14:30:00,64.81,64.85,64.58,64.63,45332.0,58.5816,58.6178,58.3737,58.4189,45332.0
2023-07-18 15:00:00,64.63,64.63,64.27,64.51,21207.0,58.4189,58.4189,58.0935,58.3105,21207.0
2023-07-18 15:30:00,64.49,64.71,64.49,64.51,108301.0,58.2924,58.4912,58.2924,58.3105,108301.0
2023-07-19 09:30:00,64.7,64.89,64.61,64.77,16289.0,58.4822,58.6539,58.4008,58.5455,16289.0
2023-07-19 10:00:00,64.76,65.14,64.76,65.06,43253.0,58.5364,58.8799,58.5364,58.8076,43253.0
2023-07-19 10:30:00,65.0,65.09,64.97,65.0,13345.0,58.7534,58.8347,58.7262,58.7534,13345.0
2023-07-19 11:00:00,65.02,65.12,64.96,64.98,50193.0,58.7714,58.8618,58.7172,58.7353,50193.0
2023-07-19 11:30:00,64.97,65.0,64.76,64.87,45383.0,58.7262,58.7534,58.5364,58.6359,45383.0
2023-07-19 12:00:00,64.86,64.87,64.7,64.83,46945.0,58.6268,58.6359,58.4822,58.5997,46945.0
2023-07-19 12:30:00,64.79,64.94,64.76,64.87,8482.0,58.5635,58.6991,58.5364,58.6359,8482.0
2023-07-19 13:00:00,64.96,65.0,64.91,64.94,18171.0,58.7172,58.7534,58.672,58.6991,18171.0
2023-07-19 13:30:00,65.0,65.08,64.91,64.95,16369.0,58.7534,58.8257,58.672,58.7082,16369.0
2023-07-19 14:00:00,64.97,64.98,64.78,64.86,19181.0,58.7262,58.7353,58.5545,58.6268,19181.0
2023-07-19 14:30:00,64.87,64.99,64.84,64.89,12006.0,58.6359,58.7443,58.6087,58.6539,12006.0
2023-07-19 15:00:00,64.88,65.08,64.87,65.06,26938.0,58.6449,58.8257,58.6359,58.8076,26938.0
2023-07-19 15:30:00,65.01,65.19,64.91,65.07,92577.0,58.7624,58.9251,58.672,58.8166,92577.0
2023-07-20 09:30:00,65.15,65.35,65.1,65.33,45325.0,58.889,59.0697,58.8438,59.0517,45325.0
2023-07-20 10:00:00,65.32,65.48,65.25,65.26,62558.0,59.0426,59.1872,58.9793,58.9884,62558.0
2023-07-20 10:30:00,65.26,65.39,65.18,65.28,76727.0,58.9884,59.1059,58.9161,59.0065,76727.0
2023-07-20 11:00:00,65.28,65.31,65.01,65.13,116815.0,59.0065,59.0336,58.7624,58.8709,116815.0
2023-07-20 11:30:00,65.13,65.14,64.9,65.14,43707.0,58.8709,58.8799,58.663,58.8799,43707.0
2023-07-20 12:00:00,65.16,65.33,65.11,65.33,27819.0,58.898,59.0517,58.8528,59.0517,27819.0
2023-07-20 12:30:00,65.32,65.42,65.26,65.39,21592.0,59.0426,59.133,58.9884,59.1059,21592.0
2023-07-20 13:00:00,65.32,65.44,65.25,65.37,28193.0,59.0426,59.1511,58.9793,59.0878,28193.0
2023-07-20 13:30:00,65.34,65.38,65.24,65.3,35907.0,59.0607,59.0968,58.9703,59.0245,35907.0
2023-07-20 14:00:00,65.33,65.42,65.19,65.19,89202.0,59.0517,59.133,58.9251,58.9251,89202.0
2023-07-20 14:30:00,65.19,65.34,65.12,65.19,104311.0,58.9251,59.0607,58.8618,58.9251,104311.0
2023-07-20 15:00:00,65.2,65.27,65.06,65.09,82649.0,58.9341,58.9974,58.8076,58.8347,82649.0
2023-07-20 15:30:00,65.07,65.29,64.94,65.22,137140.0,58.8166,59.0155,58.6991,58.9522,137140.0
2023-07-21 09:30:00,65.06,65.35,65.06,65.22,43492.0,58.8076,59.0697,58.8076,58.9522,43492.0
2023-07-21 10:00:00,65.16,65.7,65.14,65.69,56050.0,58.898,59.3861,58.8799,59.3771,56050.0
2023-07-21 10:30:00,65.71,65.93,65.71,65.72,35426.0,59.3951,59.594,59.3951,59.4042,35426.0
2023-07-21 11:00:00,65.71,65.81,65.61,65.77,13587.0,59.3951,59.4855,59.3047,59.4494,13587.0
2023-07-21 11:30:00,65.8,65.8,65.61,65.78,23296.0,59.4765,59.4765,59.3047,59.4584,23296.0
2023-07-21 12:00:00,65.77,65.8,65.48,65.59,52560.0,59.4494,59.4765,59.1872,59.2867,52560.0
2023-07-21 12:30:00,65.49,65.65,65.45,65.56,37913.0,59.1963,59.3409,59.1601,59.2595,37913.0
2023-07-21 13:00:00,65.62,65.62,65.51,65.59,13574.0,59.3138,59.3138,59.2144,59.2867,13574.0
2023-07-21 13:30:00,65.59,65.61,65.47,65.55,11310.0,59.2867,59.3047,59.1782,59.2505,11310.0
2023-07-21 14:00:00,65.55,65.65,65.48,65.61,17310.0,59.2505,59.3409,59.1872,59.3047,17310.0
2023-07-21 14:30:00,65.58,65.77,65.54,65.7,19888.0,59.2776,59.4494,59.2415,59.3861,19888.0
2023-07-21 15:00:00,65.63,65.69,65.48,65.58,42233.0,59.3228,59.3771,59.1872,59.2776,42233.0
2023-07-21 15:30:00,65.57,65.63,65.35,65.35,67048.0,59.2686,59.3228,59.0697,59.0697,67048.0
2023-07-24 09:30:00,65.4,66.07,65.37,65.73,98775.0,59.1149,59.7205,59.0878,59.4132,98775.0
2023-07-24 10:00:00,65.73,65.83,65.7,65.77,96555.0,59.4132,59.5036,59.3861,59.4494,96555.0
2023-07-24 10:30:00,65.77,65.82,65.71,65.81,21189.0,59.4494,59.4946,59.3951,59.4855,21189.0
2023-07-24 11:00:00,65.8,65.88,65.79,65.86,89642.0,59.4765,59.5488,59.4674,59.5307,89642.0
2023-07-24 11:30:00,65.86,65.87,65.74,65.82,41808.0,59.5307,59.5398,59.4223,59.4946,41808.0
2023-07-24 12:00:00,65.82,65.83,65.71,65.72,34260.0,59.4946,59.5036,59.3951,59.4042,34260.0
2023-07-24 12:30:00,65.72,65.83,65.72,65.81,25521.0,59.4042,59.5036,59.4042,59.4855,25521.0
2023-07-24 13:00:00,65.81,65.99,65.78,65.99,33750.0,59.4855,59.6482,59.4584,59.6482,33750.0
2023-07-24 13:30:00,65.99,66.1,65.97,66.09,28102.0,59.6482,59.7477,59.6301,59.7386,28102.0
2023-07-24 14:00:00,66.1,66.15,65.9,65.94,22331.0,59.7477,59.7928,59.5669,59.603,22331.0
2023-07-24 14:30:00,65.95,65.95,65.82,65.84,24302.0,59.6121,59.6121,59.4946,59.5126,24302.0
2023-07-24 15:00:00,65.83,65.99,65.81,65.82,25791.0,59.5036,59.6482,59.4855,59.4946,25791.0
2023-07-24 15:30:00,65.81,65.83,65.52,65.53,93528.0,59.4855,59.5036,59.2234,59.2324,93528.0
2023-07-25 09:30:00,65.4,65.85,65.21,65.22,133074.0,59.1149,59.5217,58.9432,58.9522,133074.0
2023-07-25 10:00:00,65.32,65.54,65.24,65.47,25261.0,59.0426,59.2415,58.9703,59.1782,25261.0
2023-07-25 10:30:00,65.47,65.64,65.42,65.59,81100.0,59.1782,59.3319,59.133,59.2867,81100.0
2023-07-25 11:00:00,65.59,65.65,65.57,65.65,26372.0,59.2867,59.3409,59.2686,59.3409,26372.0
2023-07-25 11:30:00,65.65,65.75,65.58,65.63,41186.0,59.3409,59.4313,59.2776,59.3228,41186.0
2023-07-25 12:00:00,65.65,65.74,65.59,65.65,48410.0,59.3409,59.4223,59.2867,59.3409,48410.0
2023-07-25 12:30:00,65.65,65.72,65.62,65.65,41600.0,59.3409,59.4042,59.3138,59.3409,41600.0
2023-07-25 13:00:00,65.7,65.72,65.65,65.69,48373.0,59.3861,59.4042,59.3409,59.3771,48373.0
2023-07-25 13:30:00,65.7,65.72,65.65,65.66,81040.0,59.3861,59.4042,59.3409,59.3499,81040.0
2023-07-25 14:00:00,65.66,65.72,65.63,65.66,89560.0,59.3499,59.4042,59.3228,59.3499,89560.0
2023-07-25 14:30:00,65.66,65.75,65.64,65.75,52602.0,59.3499,59.4313,59.3319,59.4313,52602.0
2023-07-25 15:00:00,65.75,65.75,65.63,65.7,44655.0,59.4313,59.4313,59.3228,59.3861,44655.0
2023-07-25 15:30:00,65.7,65.73,65.55,65.61,165316.0,59.3861,59.4132,59.2505,59.3047,165316.0
2023-07-26 09:30:00,65.49,65.78,65.49,65.62,30497.0,59.1963,59.4584,59.1963,59.3138,30497.0
2023-07-26 10:00:00,65.61,65.85,65.49,65.85,53661.0,59.3047,59.5217,59.1963,59.5217,53661.0
2023-07-26 10:30:00,65.86,66.0,65.73,65.99,118647.0,59.5307,59.6573,59.4132,59.6482,118647.0
2023-07-26 11:00:00,66.0,66.07,65.75,65.8,52486.0,59.6573,59.7205,59.4313,59.4765,52486.0
2023-07-26 11:30:00,65.82,65.85,65.71,65.8,28510.0,59.4946,59.5217,59.3951,59.4765,28510.0
2023-07-26 12:00:00,65.8,65.91,65.69,65.8,65172.0,59.4765,59.5759,59.3771,59.4765,65172.0
2023-07-26 12:30:00,65.76,65.85,65.65,65.81,48756.0,59.4403,59.5217,59.3409,59.4855,48756.0
2023-07-26 13:00:00,65.82,65.91,65.8,65.86,20467.0,59.4946,59.5759,59.4765,59.5307,20467.0
2023-07-26 13:30:00,65.87,65.88,65.67,65.74,30871.0,59.5398,59.5488,59.359,59.4223,30871.0
2023-07-26 14:00:00,65.69,65.84,65.69,65.74,41234.0,59.3771,59.5126,59.3771,59.4223,41234.0
2023-07-26 14:30:00,65.74,65.91,65.72,65.78,72644.0,59.4223,59.5759,59.4042,59.4584,72644.0
2023-07-26 15:00:00,65.79,65.79,65.65,65.7,52830.0,59.4674,59.4674,59.3409,59.3861,52830.0
2023-07-26 15:30:00,65.7,65.78,65.62,65.63,126172.0,59.3861,59.4584,59.3138,59.3228,126172.0
2023-07-27 09:30:00,65.74,65.83,65.5,65.69,53606.0,59.4223,59.5036,59.2053,59.3771,53606.0
2023-07-27 10:00:00,65.65,65.71,65.51,65.64,180392.0,59.3409,59.3951,59.2144,59.3319,180392.0
2023-07-27 10:30:00,65.62,65.98,65.55,65.95,67269.0,59.3138,59.6392,59.2505,59.6121,67269.0
2023-07-27 11:00:00,65.98,66.11,65.84,66.0,32888.0,59.6392,59.7567,59.5126,59.6573,32888.0
2023-07-27 11:30:00,65.96,66.27,65.96,66.26,50803.0,59.6211,59.9013,59.6211,59.8923,50803.0
2023-07-27 12:00:00,66.27,66.37,66.22,66.31,54041.0,59.9013,59.9917,59.8561,59.9375,54041.0
2023-07-27 12:30:00,66.31,66.49,66.31,66.46,38702.0,59.9375,60.1002,59.9375,60.0731,38702.0
2023-07-27 13:00:00,66.46,66.73,66.37,66.54,33315.0,60.0731,60.3171,59.9917,60.1454,33315.0
2023-07-27 13:30:00,66.55,66.78,66.52,66.69,64799.0,60.1544,60.3623,60.1273,60.281,64799.0
2023-07-27 14:00:00,66.7,66.7,66.31,66.45,109768.0,60.29,60.29,59.9375,60.064,109768.0
2023-07-27 14:30:00,66.49,66.53,66.36,66.42,63330.0,60.1002,60.1363,59.9827,60.0369,63330.0
2023-07-27 15:00:00,66.42,66.42,65.93,65.94,92947.0,60.0369,60.0369,59.594,59.603,92947.0
2023-07-27 15:30:00,65.93,65.93,65.74,65.8,193422.0,59.594,59.594,59.4223,59.4765,193422.0
2023-07-28 09:30:00,66.0,66.2,65.93,66.11,20376.0,59.6573,59.838,59.594,59.7567,20376.0
2023-07-28 10:00:00,66.02,66.17,66.02,66.07,34105.0,59.6753,59.8109,59.6753,59.7205,34105.0
2023-07-28 10:30:00,66.07,66.07,65.83,65.96,24759.0,59.7205,59.7205,59.5036,59.6211,24759.0
2023-07-28 11:00:00,65.96,65.96,65.85,65.9,46958.0,59.6211,59.6211,59.5217,59.5669,46958.0
2023-07-28 11:30:00,65.89,65.95,65.81,65.88,43267.0,59.5578,59.6121,59.4855,59.5488,43267.0
2023-07-28 12:00:00,65.9,65.9,65.73,65.82,22605.0,59.5669,59.5669,59.4132,59.4946,22605.0
2023-07-28 12:30:00,65.82,65.94,65.81,65.84,69383.0,59.4946,59.603,59.4855,59.5126,69383.0
2023-07-28 13:00:00,65.84,65.84,65.74,65.78,43138.0,59.5126,59.5126,59.4223,59.4584,43138.0
2023-07-28 13:30:00,65.77,65.78,65.57,65.66,99262.0,59.4494,59.4584,59.2686,59.3499,99262.0
2023-07-28 14:00:00,65.66,65.97,65.66,65.91,20091.0,59.3499,59.6301,59.3499,59.5759,20091.0
2023-07-28 14:30:00,65.93,65.95,65.75,65.77,30782.0,59.594,59.6121,59.4313,59.4494,30782.0
2023-07-28 15:00:00,65.78,65.94,65.78,65.87,33972.0,59.4584,59.603,59.4584,59.5398,33972.0
2023-07-28 15:30:00,65.87,65.87,65.63,65.73,108593.0,59.5398,59.5398,59.3228,59.4132,108593.0
2023-07-31 09:30:00,65.75,66.29,65.75,66.18,32862.0,60.2779,60.773,60.2779,60.6721,32862.0
2023-07-31 10:00:00,66.2,66.35,66.19,66.35,27236.0,60.6905,60.828,60.6813,60.828,27236.0
2023-07-31 10:30:00,66.33,66.4,66.18,66.3,30023.0,60.8096,60.8738,60.6721,60.7821,30023.0
2023-07-31 11:00:00,66.31,66.5,66.27,66.46,17508.0,60.7913,60.9655,60.7546,60.9288,17508.0
2023-07-31 11:30:00,66.45,66.49,66.29,66.3,17514.0,60.9196,60.9563,60.773,60.7821,17514.0
2023-07-31 12:00:00,66.3,66.32,66.2,66.23,29023.0,60.7821,60.8005,60.6905,60.718,29023.0
2023-07-31 12:30:00,66.23,66.3,66.09,66.17,57677.0,60.718,60.7821,60.5896,60.6629,57677.0
2023-07-31 13:00:00,66.16,66.24,66.06,66.19,17471.0,60.6538,60.7271,60.5621,60.6813,17471.0
2023-07-31 13:30:00,66.18,66.25,66.17,66.22,11421.0,60.6721,60.7363,60.6629,60.7088,11421.0
2023-07-31 14:00:00,66.25,66.31,66.21,66.27,26638.0,60.7363,60.7913,60.6996,60.7546,26638.0
2023-07-31 14:30:00,66.27,66.34,66.26,66.32,30933.0,60.7546,60.8188,60.7455,60.8005,30933.0
2023-07-31 15:00:00,66.32,66.38,66.23,66.3,34131.0,60.8005,60.8555,60.718,60.7821,34131.0
2023-07-31 15:30:00,66.31,66.35,66.07,66.3,174543.0,60.7913,60.828,60.5713,60.7821,174543.0
2023-08-01 09:30:00,66.0,66.05,65.25,65.3,72676.0,60.5071,60.5529,59.8195,59.8654,72676.0
2023-08-01 10:00:00,65.3,65.61,65.25,65.4,59125.0,59.8654,60.1496,59.8195,59.957,59125.0
2023-08-01 10:30:00,65.36,65.44,65.16,65.28,64453.0,59.9204,59.9937,59.737,59.847,64453.0
2023-08-01 11:00:00,65.28,65.44,65.23,65.43,10798.0,59.847,59.9937,59.8012,59.9845,10798.0
2023-08-01 11:30:00,65.43,65.48,65.36,65.44,24772.0,59.9845,60.0304,59.9204,59.9937,24772.0
2023-08-01 12:00:00,65.44,65.56,65.43,65.53,51615.0,59.9937,60.1037,59.9845,60.0762,51615.0
2023-08-01 12:30:00,65.52,65.55,65.33,65.37,29166.0,60.067,60.0945,59.8929,59.9295,29166.0
2023-08-01 13:00:00,65.37,65.62,65.37,65.62,39142.0,59.9295,60.1587,59.9295,60.1587,39142.0
2023-08-01 13:30:00,65.61,65.7,65.55,65.64,63395.0,60.1496,60.2321,60.0945,60.1771,63395.0
2023-08-01 14:00:00,65.64,65.76,65.64,65.7,60663.0,60.1771,60.2871,60.1771,60.2321,60663.0
2023-08-01 14:30:00,65.71,65.77,65.67,65.69,30212.0,60.2412,60.2962,60.2046,60.2229,30212.0
2023-08-01 15:00:00,65.7,65.8,65.67,65.73,30316.0,60.2321,60.3237,60.2046,60.2596,30316.0
2023-08-01 15:30:00,65.72,65.81,65.66,65.75,100615.0,60.2504,60.3329,60.1954,60.2779,100615.0
2023-08-02 09:30:00,65.54,65.7,64.53,65.03,50723.0,60.0854,60.2321,59.1594,59.6178,50723.0
2023-08-02 10:00:00,65.0,65.12,64.9,65.09,48970.0,59.5903,59.7003,59.4986,59.6728,48970.0
2023-08-02 10:30:00,65.13,65.2,64.64,64.64,128087.0,59.7095,59.7737,59.2603,59.2603,128087.0
2023-08-02 11:00:00,64.64,64.9,64.64,64.82,12659.0,59.2603,59.4986,59.2603,59.4253,12659.0
2023-08-02 11:30:00,64.81,64.91,64.8,64.81,9626.0,59.4161,59.5078,59.407,59.4161,9626.0
2023-08-02 12:00:00,64.83,64.96,64.8,64.92,16544.0,59.4345,59.5537,59.407,59.517,16544.0
2023-08-02 12:30:00,64.9,64.98,64.84,64.91,14122.0,59.4986,59.572,59.4436,59.5078,14122.0
2023-08-02 13:00:00,64.92,64.96,64.89,64.94,11346.0,59.517,59.5537,59.4895,59.5353,11346.0
2023-08-02 13:30:00,64.93,64.98,64.83,64.84,49300.0,59.5261,59.572,59.4345,59.4436,49300.0
2023-08-02 14:00:00,64.83,64.92,64.77,64.8,46833.0,59.4345,59.517,59.3795,59.407,46833.0
2023-08-02 14:30:00,64.8,64.93,64.78,64.84,22230.0,59.407,59.5261,59.3886,59.4436,22230.0
2023-08-02 15:00:00,64.85,64.94,64.84,64.94,25650.0,59.4528,59.5353,59.4436,59.5353,25650.0
2023-08-02 15:30:00,64.95,65.06,64.85,65.05,72507.0,59.5445,59.6453,59.4528,59.6362,72507.0
2023-08-03 09:30:00,65.49,65.49,64.85,65.27,53189.0,60.0395,60.0395,59.4528,59.8379,53189.0
2023-08-03 10:00:00,65.31,65.37,65.08,65.1,122008.0,59.8745,59.9295,59.6637,59.682,122008.0
2023-08-03 10:30:00,65.13,65.32,65.08,65.22,34701.0,59.7095,59.8837,59.6637,59.792,34701.0
2023-08-03 11:00:00,65.22,65.34,65.11,65.22,53617.0,59.792,59.902,59.6912,59.792,53617.0
2023-08-03 11:30:00,65.22,65.35,65.19,65.32,33161.0,59.792,59.9112,59.7645,59.8837,33161.0
2023-08-03 12:00:00,65.36,65.4,65.17,65.31,68188.0,59.9204,59.957,59.7462,59.8745,68188.0
2023-08-03 12:30:00,65.31,65.44,65.25,65.44,38642.0,59.8745,59.9937,59.8195,59.9937,38642.0
2023-08-03 13:00:00,65.47,65.47,65.29,65.3,81951.0,60.0212,60.0212,59.8562,59.8654,81951.0
2023-08-03 13:30:00,65.31,65.37,65.19,65.33,38500.0,59.8745,59.9295,59.7645,59.8929,38500.0
2023-08-03 14:00:00,65.31,65.34,65.24,65.31,67111.0,59.8745,59.902,59.8103,59.8745,67111.0
2023-08-03 14:30:00,65.27,65.34,65.13,65.27,55558.0,59.8379,59.902,59.7095,59.8379,55558.0
2023-08-03 15:00:00,65.23,65.38,65.19,65.25,63416.0,59.8012,59.9387,59.7645,59.8195,63416.0
2023-08-03 15:30:00,65.24,65.54,65.24,65.47,191770.0,59.8103,60.0854,59.8103,60.0212,191770.0
2023-08-04 09:30:00,64.4,64.74,64.31,64.71,152083.0,59.0403,59.352,58.9577,59.3245,152083.0
2023-08-04 10:00:00,64.71,64.75,64.45,64.72,100458.0,59.3245,59.3611,59.0861,59.3336,100458.0
2023-08-04 10:30:00,64.72,64.75,64.52,64.6,114766.0,59.3336,59.3611,59.1503,59.2236,114766.0
2023-08-04 11:00:00,64.59,64.64,64.29,64.34,102064.0,59.2144,59.2603,58.9394,58.9853,102064.0
2023-08-04 11:30:00,64.38,64.41,64.1,64.34,92022.0,59.0219,59.0494,58.7652,58.9853,92022.0
2023-08-04 12:00:00,64.34,64.65,64.33,64.63,181089.0,58.9853,59.2695,58.9761,59.2511,181089.0
2023-08-04 12:30:00,64.64,64.79,64.61,64.64,56527.0,59.2603,59.3978,59.2328,59.2603,56527.0
2023-08-04 13:00:00,64.62,64.85,64.62,64.69,50955.0,59.2419,59.4528,59.2419,59.3061,50955.0
2023-08-04 13:30:00,64.67,64.71,64.42,64.44,43157.0,59.2878,59.3245,59.0586,59.0769,43157.0
2023-08-04 14:00:00,64.43,64.57,64.41,64.48,43689.0,59.0678,59.1961,59.0494,59.1136,43689.0
2023-08-04 14:30:00,64.47,64.48,64.41,64.44,91294.0,59.1044,59.1136,59.0494,59.0769,91294.0
2023-08-04 15:00:00,64.45,64.45,64.25,64.27,65278.0,59.0861,59.0861,58.9027,58.9211,65278.0
2023-08-04 15:30:00,64.27,64.3,64.11,64.13,104303.0,58.9211,58.9486,58.7744,58.7927,104303.0
2023-08-07 09:30:00,64.05,64.39,64.05,64.15,32480.0,58.7194,59.0311,58.7194,58.8111,32480.0
2023-08-07 10:00:00,64.19,64.42,64.13,64.36,41972.0,58.8477,59.0586,58.7927,59.0036,41972.0
2023-08-07 10:30:00,64.39,64.39,63.89,63.93,51515.0,59.0311,59.0311,58.5727,58.6094,51515.0
2023-08-07 11:00:00,63.93,63.96,63.69,63.83,19609.0,58.6094,58.6369,58.3893,58.5177,19609.0
2023-08-07 11:30:00,63.8,63.8,63.65,63.66,15791.0,58.4902,58.4902,58.3527,58.3618,15791.0
2023-08-07 12:00:00,63.67,63.82,63.61,63.7,27557.0,58.371,58.5085,58.316,58.3985,27557.0
2023-08-07 12:30:00,63.72,63.83,63.66,63.8,26792.0,58.4169,58.5177,58.3618,58.4902,26792.0
2023-08-07 13:00:00,63.79,63.79,63.51,63.69,71621.0,58.481,58.481,58.2243,58.3893,71621.0
2023-08-07 13:30:00,63.72,63.84,63.69,63.83,10890.0,58.4169,58.5269,58.3893,58.5177,10890.0
2023-08-07 14:00:00,63.83,64.02,63.77,64.02,41744.0,58.5177,58.6919,58.4627,58.6919,41744.0
2023-08-07 14:30:00,64.0,64.23,64.0,64.15,23879.0,58.6735,58.8844,58.6735,58.8111,23879.0
2023-08-07 15:00:00,64.16,64.2,64.04,64.11,50204.0,58.8202,58.8569,58.7102,58.7744,50204.0
2023-08-07 15:30:00,64.13,64.18,64.0,64.02,45419.0,58.7927,58.8386,58.6735,58.6919,45419.0
2023-08-08 09:30:00,63.6,63.67,63.14,63.19,57635.0,58.3068,58.371,57.8851,57.931,57635.0
2023-08-08 10:00:00,63.22,63.42,63.22,63.29,23747.0,57.9585,58.1418,57.9585,58.0226,23747.0
2023-08-08 10:30:00,63.32,63.38,63.25,63.25,42671.0,58.0501,58.1051,57.986,57.986,42671.0
2023-08-08 11:00:00,63.27,63.27,63.04,63.2,34738.0,58.0043,58.0043,57.7934,57.9401,34738.0
2023-08-08 11:30:00,63.22,63.24,63.17,63.24,31875.0,57.9585,57.9768,57.9126,57.9768,31875.0
2023-08-08 12:00:00,63.23,63.37,63.22,63.33,31571.0,57.9676,58.096,57.9585,58.0593,31571.0
2023-08-08 12:30:00,63.33,63.42,63.18,63.3,78656.0,58.0593,58.1418,57.9218,58.0318,78656.0
2023-08-08 13:00:00,63.3,63.53,63.29,63.5,95257.0,58.0318,58.2427,58.0226,58.2152,95257.0
2023-08-08 13:30:00,63.5,63.62,63.47,63.59,32506.0,58.2152,58.3252,58.1877,58.2977,32506.0
2023-08-08 14:00:00,63.59,63.73,63.58,63.73,59821.0,58.2977,58.426,58.2885,58.426,59821.0
2023-08-08 14:30:00,63.75,63.88,63.73,63.88,68646.0,58.4444,58.5635,58.426,58.5635,68646.0
2023-08-08 15:00:00,63.87,63.9,63.71,63.72,61489.0,58.5544,58.5819,58.4077,58.4169,61489.0
2023-08-08 15:30:00,63.71,63.8,63.28,63.63,155045.0,58.4077,58.4902,58.0135,58.3343,155045.0
2023-08-09 09:30:00,63.64,64.28,63.64,64.22,31566.0,58.3435,58.9302,58.3435,58.8752,31566.0
2023-08-09 10:00:00,64.16,64.18,63.97,64.07,27913.0,58.8202,58.8386,58.646,58.7377,27913.0
2023-08-09 10:30:00,64.05,64.05,63.82,63.84,32685.0,58.7194,58.7194,58.5085,58.5269,32685.0
2023-08-09 11:00:00,63.84,63.87,63.67,63.67,46190.0,58.5269,58.5544,58.371,58.371,46190.0
2023-08-09 11:30:00,63.66,63.74,63.41,63.49,60460.0,58.3618,58.4352,58.1327,58.206,60460.0
2023-08-09 12:00:00,63.49,63.51,63.38,63.44,29262.0,58.206,58.2243,58.1051,58.1602,29262.0
2023-08-09 12:30:00,63.44,63.62,63.42,63.55,51881.0,58.1602,58.3252,58.1418,58.261,51881.0
2023-08-09 13:00:00,63.55,63.67,63.54,63.65,50388.0,58.261,58.371,58.2518,58.3527,50388.0
2023-08-09 13:30:00,63.65,63.71,63.57,63.58,20141.0,58.3527,58.4077,58.2793,58.2885,20141.0
2023-08-09 14:00:00,63.55,63.7,63.54,63.66,9692.0,58.261,58.3985,58.2518,58.3618,9692.0
2023-08-09 14:30:00,63.7,63.73,63.61,63.65,19965.0,58.3985,58.426,58.316,58.3527,19965.0
2023-08-09 15:00:00,63.65,63.84,63.62,63.79,29203.0,58.3527,58.5269,58.3252,58.481,29203.0
2023-08-09 15:30:00,63.78,63.92,63.77,63.8,54527.0,58.4719,58.6002,58.4627,58.4902,54527.0
2023-08-10 09:30:00,63.86,64.55,63.85,64.5,42559.0,58.5452,59.1778,58.536,59.1319,42559.0
2023-08-10 10:00:00,64.5,64.65,64.5,64.63,28212.0,59.1319,59.2695,59.1319,59.2511,28212.0
2023-08-10 10:30:00,64.62,64.64,64.49,64.51,38339.0,59.2419,59.2603,59.1228,59.1411,38339.0
2023-08-10 11:00:00,64.54,64.7,64.5,64.68,36272.0,59.1686,59.3153,59.1319,59.297,36272.0
2023-08-10 11:30:00,64.69,64.75,64.5,64.5,29413.0,59.3061,59.3611,59.1319,59.1319,29413.0
2023-08-10 12:00:00,64.5,64.57,64.48,64.51,24429.0,59.1319,59.1961,59.1136,59.1411,24429.0
2023-08-10 12:30:00,64.52,64.6,64.5,64.5,24633.0,59.1503,59.2236,59.1319,59.1319,24633.0
2023-08-10 13:00:00,64.5,64.52,64.47,64.5,25691.0,59.1319,59.1503,59.1044,59.1319,25691.0
2023-08-10 13:30:00,64.5,64.58,64.46,64.47,26879.0,59.1319,59.2053,59.0953,59.1044,26879.0
2023-08-10 14:00:00,64.47,64.57,64.46,64.49,32923.0,59.1044,59.1961,59.0953,59.1228,32923.0
2023-08-10 14:30:00,64.48,64.5,64.42,64.47,24254.0,59.1136,59.1319,59.0586,59.1044,24254.0
2023-08-10 15:00:00,64.47,64.47,64.35,64.41,22179.0,59.1044,59.1044,58.9944,59.0494,22179.0
2023-08-10 15:30:00,64.41,64.46,64.2,64.31,169871.0,59.0494,59.0953,58.8569,58.9577,169871.0
2023-08-11 09:30:00,64.26,64.48,64.24,64.41,15850.0,58.9119,59.1136,58.8936,59.0494,15850.0
2023-08-11 10:00:00,64.43,64.6,64.43,64.54,9925.0,59.0678,59.2236,59.0678,59.1686,9925.0
2023-08-11 10:30:00,64.56,64.86,64.56,64.86,29353.0,59.1869,59.462,59.1869,59.462,29353.0
2023-08-11 11:00:00,64.88,65.0,64.85,65.0,36687.0,59.4803,59.5903,59.4528,59.5903,36687.0
2023-08-11 11:30:00,65.0,65.12,64.87,64.96,43435.0,59.5903,59.7003,59.4711,59.5537,43435.0
2023-08-11 12:00:00,64.99,65.03,64.87,64.92,8495.0,59.5812,59.6178,59.4711,59.517,8495.0
2023-08-11 12:30:00,64.95,64.98,64.91,64.96,23189.0,59.5445,59.572,59.5078,59.5537,23189.0
2023-08-11 13:00:00,64.93,64.98,64.91,64.98,21117.0,59.5261,59.572,59.5078,59.572,21117.0
2023-08-11 13:30:00,64.99,65.07,64.97,65.04,41965.0,59.5812,59.6545,59.5628,59.627,41965.0
2023-08-11 14:00:00,65.06,65.22,65.0,65.2,90720.0,59.6453,59.792,59.5903,59.7737,90720.0
2023-08-11 14:30:00,65.19,65.29,65.19,65.26,44220.0,59.7645,59.8562,59.7645,59.8287,44220.0
2023-08-11 15:00:00,65.26,65.26,65.1,65.18,42533.0,59.8287,59.8287,59.682,59.7553,42533.0
2023-08-11 15:30:00,65.17,65.33,65.16,65.33,97283.0,59.7462,59.8929,59.737,59.8929,97283.0
2023-08-14 09:30:00,65.42,65.58,65.15,65.19,78957.0,59.9754,60.1221,59.7278,59.7645,78957.0
2023-08-14 10:00:00,65.21,65.41,65.21,65.31,55560.0,59.7828,59.9662,59.7828,59.8745,55560.0
2023-08-14 10:30:00,65.35,65.4,65.31,65.39,31734.0,59.9112,59.957,59.8745,59.9479,31734.0
2023-08-14 11:00:00,65.39,65.67,65.36,65.58,30142.0,59.9479,60.2046,59.9204,60.1221,30142.0
2023-08-14 11:30:00,65.53,65.66,65.49,65.6,22112.0,60.0762,60.1954,60.0395,60.1404,22112.0
2023-08-14 12:00:00,65.61,65.67,65.51,65.53,30693.0,60.1496,60.2046,60.0579,60.0762,30693.0
2023-08-14 12:30:00,65.53,65.56,65.4,65.48,21972.0,60.0762,60.1037,59.957,60.0304,21972.0
2023-08-14 13:00:00,65.47,65.58,65.47,65.47,11725.0,60.0212,60.1221,60.0212,60.0212,11725.0
2023-08-14 13:30:00,65.47,65.67,65.45,65.61,19584.0,60.0212,60.2046,60.0029,60.1496,19584.0
2023-08-14 14:00:00,65.59,65.66,65.46,65.51,24992.0,60.1312,60.1954,60.012,60.0579,24992.0
2023-08-14 14:30:00,65.52,65.62,65.46,65.52,26894.0,60.067,60.1587,60.012,60.067,26894.0
2023-08-14 15:00:00,65.55,65.63,65.49,65.61,36606.0,60.0945,60.1679,60.0395,60.1496,36606.0
2023-08-14 15:30:00,65.61,65.82,65.48,65.81,167317.0,60.1496,60.3421,60.0304,60.3329,167317.0
2023-08-15 09:30:00,65.42,65.79,65.22,65.38,21015.0,59.9754,60.3146,59.792,59.9387,21015.0
2023-08-15 10:00:00,65.39,65.8,65.19,65.62,34320.0,59.9479,60.3237,59.7645,60.1587,34320.0
2023-08-15 10:30:00,65.65,65.99,65.56,65.66,42915.0,60.1862,60.4979,60.1037,60.1954,42915.0
2023-08-15 11:00:00,65.66,65.75,65.57,65.6,40086.0,60.1954,60.2779,60.1129,60.1404,40086.0
2023-08-15 11:30:00,65.59,65.63,65.45,65.45,24243.0,60.1312,60.1679,60.0029,60.0029,24243.0
2023-08-15 12:00:00,65.45,65.47,65.37,65.45,17326.0,60.0029,60.0212,59.9295,60.0029,17326.0
2023-08-15 12:30:00,65.44,65.72,65.44,65.63,20862.0,59.9937,60.2504,59.9937,60.1679,20862.0
2023-08-15 13:00:00,65.63,65.66,65.53,65.53,24585.0,60.1679,60.1954,60.0762,60.0762,24585.0
2023-08-15 13:30:00,65.53,65.6,65.45,65.49,25821.0,60.0762,60.1404,60.0029,60.0395,25821.0
2023-08-15 14:00:00,65.53,65.59,65.5,65.53,16259.0,60.0762,60.1312,60.0487,60.0762,16259.0
2023-08-15 14:30:00,65.54,65.78,65.54,65.7,33511.0,60.0854,60.3054,60.0854,60.2321,33511.0
2023-08-15 15:00:00,65.66,65.71,65.46,65.46,42390.0,60.1954,60.2412,60.012,60.012,42390.0
2023-08-15 15:30:00,65.44,65.68,65.39,65.57,81434.0,59.9937,60.2137,59.9479,60.1129,81434.0
2023-08-16 09:30:00,65.01,65.6,65.01,65.25,34258.0,59.5995,60.1404,59.5995,59.8195,34258.0
2023-08-16 10:00:00,65.18,65.27,65.08,65.15,21948.0,59.7553,59.8379,59.6637,59.7278,21948.0
2023-08-16 10:30:00,65.2,65.22,65.05,65.14,19971.0,59.7737,59.792,59.6362,59.7187,19971.0
2023-08-16 11:00:00,65.13,65.31,65.07,65.2,21121.0,59.7095,59.8745,59.6545,59.7737,21121.0
2023-08-16 11:30:00,65.25,65.3,65.15,65.21,22521.0,59.8195,59.8654,59.7278,59.7828,22521.0
2023-08-16 12:00:00,65.21,65.29,65.15,65.17,22166.0,59.7828,59.8562,59.7278,59.7462,22166.0
2023-08-16 12:30:00,65.17,65.18,65.06,65.06,12678.0,59.7462,59.7553,59.6453,59.6453,12678.0
2023-08-16 13:00:00,65.12,65.14,64.97,65.01,12648.0,59.7003,59.7187,59.5628,59.5995,12648.0
2023-08-16 13:30:00,65.03,65.24,64.96,65.24,17103.0,59.6178,59.8103,59.5537,59.8103,17103.0
2023-08-16 14:00:00,65.19,65.54,65.13,65.49,26277.0,59.7645,60.0854,59.7095,60.0395,26277.0
2023-08-16 14:30:00,65.48,65.57,65.35,65.39,71752.0,60.0304,60.1129,59.9112,59.9479,71752.0
2023-08-16 15:00:00,65.35,65.42,65.13,65.22,94128.0,59.9112,59.9754,59.7095,59.792,94128.0
2023-08-16 15:30:00,65.22,65.52,65.12,65.49,135485.0,59.792,60.067,59.7003,60.0395,135485.0
2023-08-17 09:30:00,65.55,65.68,65.48,65.63,20780.0,60.0945,60.2137,60.0304,60.1679,20780.0
2023-08-17 10:00:00,65.58,65.64,65.45,65.5,18824.0,60.1221,60.1771,60.0029,60.0487,18824.0
2023-08-17 10:30:00,65.5,65.54,65.33,65.38,38068.0,60.0487,60.0854,59.8929,59.9387,38068.0
2023-08-17 11:00:00,65.4,65.44,65.1,65.14,29814.0,59.957,59.9937,59.682,59.7187,29814.0
2023-08-17 11:30:00,65.16,65.45,65.16,65.44,17225.0,59.737,60.0029,59.737,59.9937,17225.0
2023-08-17 12:00:00,65.45,65.77,65.42,65.72,84432.0,60.0029,60.2962,59.9754,60.2504,84432.0
2023-08-17 12:30:00,65.71,65.82,65.7,65.74,44679.0,60.2412,60.3421,60.2321,60.2687,44679.0
2023-08-17 13:00:00,65.76,65.81,65.58,65.61,38298.0,60.2871,60.3329,60.1221,60.1496,38298.0
2023-08-17 13:30:00,65.62,65.79,65.59,65.78,35828.0,60.1587,60.3146,60.1312,60.3054,35828.0
2023-08-17 14:00:00,65.78,65.94,65.76,65.86,36745.0,60.3054,60.4521,60.2871,60.3787,36745.0
2023-08-17 14:30:00,65.87,66.0,65.81,65.93,55423.0,60.3879,60.5071,60.3329,60.4429,55423.0
2023-08-17 15:00:00,65.94,65.96,65.8,65.84,53301.0,60.4521,60.4704,60.3237,60.3604,53301.0
2023-08-17 15:30:00,65.88,65.96,65.74,65.92,100309.0,60.3971,60.4704,60.2687,60.4338,100309.0
2023-08-18 09:30:00,65.42,65.9,65.42,65.7,28858.0,59.9754,60.4154,59.9754,60.2321,28858.0
2023-08-18 10:00:00,65.7,65.97,65.7,65.84,18935.0,60.2321,60.4796,60.2321,60.3604,18935.0
2023-08-18 10:30:00,65.82,65.87,65.43,65.43,34439.0,60.3421,60.3879,59.9845,59.9845,34439.0
2023-08-18 11:00:00,65.46,65.92,65.43,65.89,13517.0,60.012,60.4338,59.9845,60.4063,13517.0
2023-08-18 11:30:00,65.93,66.0,65.91,66.0,21101.0,60.4429,60.5071,60.4246,60.5071,21101.0
2023-08-18 12:00:00,65.96,66.0,65.85,65.92,25047.0,60.4704,60.5071,60.3696,60.4338,25047.0
2023-08-18 12:30:00,65.91,65.94,65.84,65.87,81295.0,60.4246,60.4521,60.3604,60.3879,81295.0
2023-08-18 13:00:00,65.84,65.86,65.7,65.75,4287.0,60.3604,60.3787,60.2321,60.2779,4287.0
2023-08-18 13:30:00,65.75,65.85,65.72,65.85,7663.0,60.2779,60.3696,60.2504,60.3696,7663.0
2023-08-18 14:00:00,65.87,65.88,65.73,65.76,16100.0,60.3879,60.3971,60.2596,60.2871,16100.0
2023-08-18 14:30:00,65.75,65.8,65.74,65.76,12189.0,60.2779,60.3237,60.2687,60.2871,12189.0
2023-08-18 15:00:00,65.76,65.9,65.7,65.8,32261.0,60.2871,60.4154,60.2321,60.3237,32261.0
2023-08-18 15:30:00,65.82,65.91,65.8,65.87,94086.0,60.3421,60.4246,60.3237,60.3879,94086.0
2023-08-21 09:30:00,65.7,65.8,65.5,65.67,36406.0,60.2321,60.3237,60.0487,60.2046,36406.0
2023-08-21 10:00:00,65.67,65.67,65.43,65.46,24061.0,60.2046,60.2046,59.9845,60.012,24061.0
2023-08-21 10:30:00,65.44,65.62,65.44,65.59,29285.0,59.9937,60.1587,59.9937,60.1312,29285.0
2023-08-21 11:00:00,65.6,65.7,65.52,65.56,11923.0,60.1404,60.2321,60.067,60.1037,11923.0
2023-08-21 11:30:00,65.55,65.67,65.48,65.67,43225.0,60.0945,60.2046,60.0304,60.2046,43225.0
2023-08-21 12:00:00,65.63,65.71,65.61,65.69,17407.0,60.1679,60.2412,60.1496,60.2229,17407.0
2023-08-21 12:30:00,65.66,65.67,65.38,65.42,33550.0,60.1954,60.2046,59.9387,59.9754,33550.0
2023-08-21 13:00:00,65.46,65.52,65.39,65.47,20716.0,60.012,60.067,59.9479,60.0212,20716.0
2023-08-21 13:30:00,65.46,65.55,65.45,65.53,29141.0,60.012,60.0945,60.0029,60.0762,29141.0
2023-08-21 14:00:00,65.53,65.6,65.51,65.54,23121.0,60.0762,60.1404,60.0579,60.0854,23121.0
2023-08-21 14:30:00,65.54,65.59,65.49,65.58,17051.0,60.0854,60.1312,60.0395,60.1221,17051.0
2023-08-21 15:00:00,65.57,65.66,65.51,65.65,30911.0,60.1129,60.1954,60.0579,60.1862,30911.0
2023-08-21 15:30:00,65.65,65.93,65.63,65.85,145834.0,60.1862,60.4429,60.1679,60.3696,145834.0
2023-08-22 09:30:00,65.75,65.9,65.59,65.62,34473.0,60.2779,60.4154,60.1312,60.1587,34473.0
2023-08-22 10:00:00,65.64,65.82,65.55,65.58,16487.0,60.1771,60.3421,60.0945,60.1221,16487.0
2023-08-22 10:30:00,65.64,65.65,65.43,65.48,12980.0,60.1771,60.1862,59.9845,60.0304,12980.0
2023-08-22 11:00:00,65.52,65.54,65.17,65.23,21714.0,60.067,60.0854,59.7462,59.8012,21714.0
2023-08-22 11:30:00,65.26,65.66,65.26,65.66,37012.0,59.8287,60.1954,59.8287,60.1954,37012.0
2023-08-22 12:00:00,65.66,65.8,65.65,65.78,33757.0,60.1954,60.3237,60.1862,60.3054,33757.0
2023-08-22 12:30:00,65.8,65.86,65.66,65.7,33251.0,60.3237,60.3787,60.1954,60.2321,33251.0
2023-08-22 13:00:00,65.72,65.8,65.66,65.71,46635.0,60.2504,60.3237,60.1954,60.2412,46635.0
2023-08-22 13:30:00,65.71,65.76,65.67,65.71,29248.0,60.2412,60.2871,60.2046,60.2412,29248.0
2023-08-22 14:00:00,65.68,65.73,65.66,65.73,37862.0,60.2137,60.2596,60.1954,60.2596,37862.0
2023-08-22 14:30:00,65.7,65.74,65.62,65.73,35155.0,60.2321,60.2687,60.1587,60.2596,35155.0
2023-08-22 15:00:00,65.69,65.85,65.69,65.8,49646.0,60.2229,60.3696,60.2229,60.3237,49646.0
2023-08-22 15:30:00,65.8,65.84,65.68,65.76,101881.0,60.3237,60.3604,60.2137,60.2871,101881.0
2023-08-23 09:30:00,65.09,65.33,65.02,65.15,35867.0,59.6728,59.8929,59.6087,59.7278,35867.0
2023-08-23 10:00:00,65.19,65.41,65.09,65.13,20419.0,59.7645,59.9662,59.6728,59.7095,20419.0
2023-08-23 10:30:00,65.11,65.26,65.11,65.2,15839.0,59.6912,59.8287,59.6912,59.7737,15839.0
2023-08-23 11:00:00,65.23,65.25,65.05,65.18,24584.0,59.8012,59.8195,59.6362,59.7553,24584.0
2023-08-23 11:30:00,65.2,65.34,65.19,65.28,23932.0,59.7737,59.902,59.7645,59.847,23932.0
2023-08-23 12:00:00,65.25,65.32,65.25,65.32,7635.0,59.8195,59.8837,59.8195,59.8837,7635.0
2023-08-23 12:30:00,65.29,65.41,65.29,65.36,12095.0,59.8562,59.9662,59.8562,59.9204,12095.0
2023-08-23 13:00:00,65.35,65.47,65.31,65.46,21431.0,59.9112,60.0212,59.8745,60.012,21431.0
2023-08-23 13:30:00,65.47,65.62,65.45,65.61,29565.0,60.0212,60.1587,60.0029,60.1496,29565.0
2023-08-23 14:00:00,65.59,65.8,65.58,65.75,28751.0,60.1312,60.3237,60.1221,60.2779,28751.0
2023-08-23 14:30:00,65.75,65.75,65.67,65.71,27054.0,60.2779,60.2779,60.2046,60.2412,27054.0
2023-08-23 15:00:00,65.71,65.75,65.66,65.71,24204.0,60.2412,60.2779,60.1954,60.2412,24204.0
2023-08-23 15:30:00,65.71,65.85,65.62,65.85,79857.0,60.2412,60.3696,60.1587,60.3696,79857.0
2023-08-24 09:30:00,65.82,65.96,65.64,65.94,24101.0,60.3421,60.4704,60.1771,60.4521,24101.0
2023-08-24 10:00:00,65.93,66.3,65.93,66.21,101367.0,60.4429,60.7821,60.4429,60.6996,101367.0
2023-08-24 10:30:00,66.21,66.21,65.93,65.95,41596.0,60.6996,60.6996,60.4429,60.4613,41596.0
2023-08-24 11:00:00,65.93,65.99,65.78,65.99,17744.0,60.4429,60.4979,60.3054,60.4979,17744.0
2023-08-24 11:30:00,65.99,66.06,65.82,65.88,26593.0,60.4979,60.5621,60.3421,60.3971,26593.0
2023-08-24 12:00:00,65.87,66.1,65.87,66.03,12940.0,60.3879,60.5988,60.3879,60.5346,12940.0
2023-08-24 12:30:00,66.02,66.02,65.79,65.84,8475.0,60.5254,60.5254,60.3146,60.3604,8475.0
2023-08-24 13:00:00,65.81,65.95,65.69,65.73,29103.0,60.3329,60.4613,60.2229,60.2596,29103.0
2023-08-24 13:30:00,65.7,65.79,65.69,65.75,21373.0,60.2321,60.3146,60.2229,60.2779,21373.0
2023-08-24 14:00:00,65.76,65.79,65.67,65.69,22073.0,60.2871,60.3146,60.2046,60.2229,22073.0
2023-08-24 14:30:00,65.68,65.77,65.6,65.76,18617.0,60.2137,60.2962,60.1404,60.2871,18617.0
2023-08-24 15:00:00,65.76,65.8,65.61,65.69,31326.0,60.2871,60.3237,60.1496,60.2229,31326.0
2023-08-24 15:30:00,65.66,65.69,65.41,65.42,109144.0,60.1954,60.2229,59.9662,59.9754,109144.0
2023-08-25 09:30:00,65.68,66.02,65.5,65.94,56082.0,60.2137,60.5254,60.0487,60.4521,56082.0
2023-08-25 10:00:00,66.0,66.09,65.7,65.77,120921.0,60.5071,60.5896,60.2321,60.2962,120921.0
2023-08-25 10:30:00,65.77,65.85,65.51,65.51,39733.0,60.2962,60.3696,60.0579,60.0579,39733.0
2023-08-25 11:00:00,65.5,65.87,65.5,65.87,20299.0,60.0487,60.3879,60.0487,60.3879,20299.0
2023-08-25 11:30:00,65.84,65.84,65.72,65.75,16223.0,60.3604,60.3604,60.2504,60.2779,16223.0
2023-08-25 12:00:00,65.74,66.17,65.73,66.07,35716.0,60.2687,60.6629,60.2596,60.5713,35716.0
2023-08-25 12:30:00,66.16,66.2,65.97,66.04,20431.0,60.6538,60.6905,60.4796,60.5438,20431.0
2023-08-25 13:00:00,66.04,66.04,65.83,65.85,19774.0,60.5438,60.5438,60.3512,60.3696,19774.0
2023-08-25 13:30:00,65.85,66.0,65.75,66.0,27883.0,60.3696,60.5071,60.2779,60.5071,27883.0
2023-08-25 14:00:00,66.0,66.1,65.98,65.98,15936.0,60.5071,60.5988,60.4888,60.4888,15936.0
2023-08-25 14:30:00,65.98,66.0,65.86,65.91,31090.0,60.4888,60.5071,60.3787,60.4246,31090.0
2023-08-25 15:00:00,65.93,65.95,65.81,65.88,28638.0,60.4429,60.4613,60.3329,60.3971,28638.0
2023-08-25 15:30:00,65.87,65.87,65.51,65.55,80784.0,60.3879,60.3879,60.0579,60.0945,80784.0
2023-08-28 09:30:00,65.54,66.01,65.5,65.91,50058.0,60.0854,60.5163,60.0487,60.4246,50058.0
2023-08-28 10:00:00,65.89,65.96,65.75,65.9,16976.0,60.4063,60.4704,60.2779,60.4154,16976.0
2023-08-28 10:30:00,65.92,65.99,65.83,65.92,21700.0,60.4338,60.4979,60.3512,60.4338,21700.0
2023-08-28 11:00:00,65.91,65.91,65.75,65.75,15858.0,60.4246,60.4246,60.2779,60.2779,15858.0
2023-08-28 11:30:00,65.78,65.82,65.65,65.72,23312.0,60.3054,60.3421,60.1862,60.2504,23312.0
2023-08-28 12:00:00,65.72,65.78,65.67,65.78,16587.0,60.2504,60.3054,60.2046,60.3054,16587.0
2023-08-28 12:30:00,65.79,65.83,65.76,65.83,20893.0,60.3146,60.3512,60.2871,60.3512,20893.0
2023-08-28 13:00:00,65.83,65.89,65.65,65.88,36795.0,60.3512,60.4063,60.1862,60.3971,36795.0
2023-08-28 13:30:00,65.89,65.9,65.76,65.77,21274.0,60.4063,60.4154,60.2871,60.2962,21274.0
2023-08-28 14:00:00,65.79,65.97,65.75,65.97,28538.0,60.3146,60.4796,60.2779,60.4796,28538.0
2023-08-28 14:30:00,65.98,66.19,65.95,66.15,52052.0,60.4888,60.6813,60.4613,60.6446,52052.0
2023-08-28 15:00:00,66.19,66.43,66.19,66.39,72420.0,60.6813,60.9013,60.6813,60.8646,72420.0
2023-08-28 15:30:00,66.39,66.43,66.17,66.17,156990.0,60.8646,60.9013,60.6629,60.6629,156990.0
2023-08-29 09:30:00,65.85,66.26,65.85,66.01,56133.0,60.3696,60.7455,60.3696,60.5163,56133.0
2023-08-29 10:00:00,66.01,66.15,65.96,66.09,19894.0,60.5163,60.6446,60.4704,60.5896,19894.0
2023-08-29 10:30:00,66.11,66.24,66.02,66.06,45535.0,60.6079,60.7271,60.5254,60.5621,45535.0
2023-08-29 11:00:00,66.1,66.15,66.02,66.08,35324.0,60.5988,60.6446,60.5254,60.5804,35324.0
2023-08-29 11:30:00,66.08,66.24,66.06,66.11,37501.0,60.5804,60.7271,60.5621,60.6079,37501.0
2023-08-29 12:00:00,66.11,66.29,66.09,66.25,33162.0,60.6079,60.773,60.5896,60.7363,33162.0
2023-08-29 12:30:00,66.27,66.43,66.23,66.38,24313.0,60.7546,60.9013,60.718,60.8555,24313.0
2023-08-29 13:00:00,66.39,66.48,66.36,66.4,53589.0,60.8646,60.9471,60.8371,60.8738,53589.0
2023-08-29 13:30:00,66.4,66.49,66.28,66.33,52821.0,60.8738,60.9563,60.7638,60.8096,52821.0
2023-08-29 14:00:00,66.34,66.39,66.31,66.36,39425.0,60.8188,60.8646,60.7913,60.8371,39425.0
2023-08-29 14:30:00,66.35,66.4,66.3,66.34,54909.0,60.828,60.8738,60.7821,60.8188,54909.0
2023-08-29 15:00:00,66.34,66.36,66.25,66.36,74795.0,60.8188,60.8371,60.7363,60.8371,74795.0
2023-08-29 15:30:00,66.33,66.43,66.25,66.43,191249.0,60.8096,60.9013,60.7363,60.9013,191249.0
2023-08-30 09:30:00,66.29,66.87,66.19,66.83,101086.0,60.773,61.3047,60.6813,61.268,101086.0
2023-08-30 10:00:00,66.85,66.91,66.59,66.64,62359.0,61.2864,61.3414,61.048,61.0938,62359.0
2023-08-30 10:30:00,66.61,66.74,66.55,66.71,30904.0,61.0663,61.1855,61.0113,61.158,30904.0
2023-08-30 11:00:00,66.71,66.75,66.65,66.69,11175.0,61.158,61.1947,61.103,61.1397,11175.0
2023-08-30 11:30:00,66.69,66.74,66.63,66.7,59168.0,61.1397,61.1855,61.0847,61.1488,59168.0
2023-08-30 12:00:00,66.7,66.74,66.63,66.71,21981.0,61.1488,61.1855,61.0847,61.158,21981.0
2023-08-30 12:30:00,66.71,66.73,66.55,66.7,52328.0,61.158,61.1763,61.0113,61.1488,52328.0
2023-08-30 13:00:00,66.73,66.73,66.64,66.67,22827.0,61.1763,61.1763,61.0938,61.1213,22827.0
2023-08-30 13:30:00,66.67,66.7,66.52,66.59,81664.0,61.1213,61.1488,60.9838,61.048,81664.0
2023-08-30 14:00:00,66.59,66.66,66.55,66.66,37314.0,61.048,61.1122,61.0113,61.1122,37314.0
2023-08-30 14:30:00,66.65,66.7,66.58,66.69,46296.0,61.103,61.1488,61.0388,61.1397,46296.0
2023-08-30 15:00:00,66.67,66.78,66.6,66.65,79458.0,61.1213,61.2222,61.0572,61.103,79458.0
2023-08-30 15:30:00,66.66,66.71,66.61,66.64,157127.0,61.1122,61.158,61.0663,61.0938,157127.0
2023-08-31 09:30:00,66.74,66.81,66.49,66.81,33522.0,61.1855,61.2497,60.9563,61.2497,33522.0
2023-08-31 10:00:00,66.75,66.85,66.57,66.65,61058.0,61.1947,61.2864,61.0297,61.103,61058.0
2023-08-31 10:30:00,66.64,66.73,66.54,66.7,72426.0,61.0938,61.1763,61.0022,61.1488,72426.0
2023-08-31 11:00:00,66.7,66.82,66.65,66.78,58298.0,61.1488,61.2589,61.103,61.2222,58298.0
2023-08-31 11:30:00,66.76,66.76,66.59,66.63,33728.0,61.2038,61.2038,61.048,61.0847,33728.0
2023-08-31 12:00:00,66.64,66.65,66.4,66.42,47154.0,61.0938,61.103,60.8738,60.8921,47154.0
2023-08-31 12:30:00,66.42,66.49,66.33,66.46,28389.0,60.8921,60.9563,60.8096,60.9288,28389.0
2023-08-31 13:00:00,66.45,66.76,66.43,66.73,47200.0,60.9196,61.2038,60.9013,61.1763,47200.0
2023-08-31 13:30:00,66.72,66.8,66.55,66.77,55340.0,61.1672,61.2405,61.0113,61.213,55340.0
2023-08-31 14:00:00,66.79,66.87,66.75,66.78,55927.0,61.2313,61.3047,61.1947,61.2222,55927.0
2023-08-31 14:30:00,66.79,66.82,66.54,66.58,54149.0,61.2313,61.2589,61.0022,61.0388,54149.0
2023-08-31 15:00:00,66.58,66.64,66.5,66.59,48225.0,61.0388,61.0938,60.9655,61.048,48225.0
2023-08-31 15:30:00,66.58,66.62,66.38,66.43,142037.0,61.0388,61.0755,60.8555,60.9013,142037.0
2023-09-01 09:30:00,66.48,66.99,66.48,66.93,55325.0,60.9471,61.4147,60.9471,61.3597,55325.0
2023-09-01 10:00:00,66.93,67.14,66.82,67.0,116677.0,61.3597,61.5522,61.2589,61.4239,116677.0
2023-09-01 10:30:00,67.0,67.0,66.65,66.71,52538.0,61.4239,61.4239,61.103,61.158,52538.0
2023-09-01 11:00:00,66.75,66.76,66.6,66.62,19415.0,61.1947,61.2038,61.0572,61.0755,19415.0
2023-09-01 11:30:00,66.6,66.62,66.54,66.57,19123.0,61.0572,61.0755,61.0022,61.0297,19123.0
2023-09-01 12:00:00,66.56,66.65,66.52,66.62,17929.0,61.0205,61.103,60.9838,61.0755,17929.0
2023-09-01 12:30:00,66.6,66.63,66.46,66.47,12077.0,61.0572,61.0847,60.9288,60.938,12077.0
2023-09-01 13:00:00,66.47,66.58,66.44,66.55,33264.0,60.938,61.0388,60.9105,61.0113,33264.0
2023-09-01 13:30:00,66.55,66.62,66.53,66.6,27156.0,61.0113,61.0755,60.993,61.0572,27156.0
2023-09-01 14:00:00,66.57,66.73,66.53,66.73,50927.0,61.0297,61.1763,60.993,61.1763,50927.0
2023-09-01 14:30:00,66.75,66.78,66.67,66.74,16488.0,61.1947,61.2222,61.1213,61.1855,16488.0
2023-09-01 15:00:00,66.73,66.76,66.63,66.66,29736.0,61.1763,61.2038,61.0847,61.1122,29736.0
2023-09-01 15:30:00,66.65,66.65,66.5,66.62,171026.0,61.103,61.103,60.9655,61.0755,171026.0
2023-09-05 09:30:00,66.6,67.08,66.6,66.98,54195.0,61.0572,61.4972,61.0572,61.4055,54195.0
2023-09-05 10:00:00,67.0,67.03,66.67,66.75,49640.0,61.4239,61.4514,61.1213,61.1947,49640.0
2023-09-05 10:30:00,66.67,66.77,66.6,66.73,22554.0,61.1213,61.213,61.0572,61.1763,22554.0
2023-09-05 11:00:00,66.75,66.9,66.68,66.87,31587.0,61.1947,61.3322,61.1305,61.3047,31587.0
2023-09-05 11:30:00,66.9,67.0,66.87,66.97,21762.0,61.3322,61.4239,61.3047,61.3964,21762.0
2023-09-05 12:00:00,66.93,67.05,66.9,67.03,66036.0,61.3597,61.4697,61.3322,61.4514,66036.0
2023-09-05 12:30:00,67.04,67.08,66.97,67.0,24370.0,61.4605,61.4972,61.3964,61.4239,24370.0
2023-09-05 13:00:00,66.98,67.09,66.98,67.05,6553.0,61.4055,61.5064,61.4055,61.4697,6553.0
2023-09-05 13:30:00,67.04,67.07,66.79,66.8,14912.0,61.4605,61.488,61.2313,61.2405,14912.0
2023-09-05 14:00:00,66.83,66.87,66.73,66.8,11412.0,61.268,61.3047,61.1763,61.2405,11412.0
2023-09-05 14:30:00,66.79,66.88,66.78,66.83,18706.0,61.2313,61.3139,61.2222,61.268,18706.0
2023-09-05 15:00:00,66.82,66.82,66.62,66.64,49014.0,61.2589,61.2589,61.0755,61.0938,49014.0
2023-09-05 15:30:00,66.65,66.69,66.51,66.54,66709.0,61.103,61.1397,60.9747,61.0022,66709.0
2023-09-06 09:30:00,66.21,66.37,66.07,66.15,29739.0,60.6996,60.8463,60.5713,60.6446,29739.0
2023-09-06 10:00:00,66.11,66.14,65.77,65.78,33534.0,60.6079,60.6354,60.2962,60.3054,33534.0
2023-09-06 10:30:00,65.77,65.8,65.42,65.44,92887.0,60.2962,60.3237,59.9754,59.9937,92887.0
2023-09-06 11:00:00,65.45,65.47,65.16,65.22,59173.0,60.0029,60.0212,59.737,59.792,59173.0
2023-09-06 11:30:00,65.25,65.35,64.96,65.16,73637.0,59.8195,59.9112,59.5537,59.737,73637.0
2023-09-06 12:00:00,65.12,65.13,64.95,64.99,30707.0,59.7003,59.7095,59.5445,59.5812,30707.0
2023-09-06 12:30:00,64.97,65.05,64.67,64.75,47151.0,59.5628,59.6362,59.2878,59.3611,47151.0
2023-09-06 13:00:00,64.75,64.97,64.67,64.94,59852.0,59.3611,59.5628,59.2878,59.5353,59852.0
2023-09-06 13:30:00,64.9,64.9,64.79,64.84,75571.0,59.4986,59.4986,59.3978,59.4436,75571.0
2023-09-06 14:00:00,64.84,64.93,64.75,64.76,48411.0,59.4436,59.5261,59.3611,59.3703,48411.0
2023-09-06 14:30:00,64.75,64.92,64.73,64.87,42466.0,59.3611,59.517,59.3428,59.4711,42466.0
2023-09-06 15:00:00,64.89,64.98,64.74,64.92,78934.0,59.4895,59.572,59.352,59.517,78934.0
2023-09-06 15:30:00,64.89,65.19,64.82,65.14,337584.0,59.4895,59.7645,59.4253,59.7187,337584.0
2023-09-07 09:30:00,64.61,66.07,64.61,65.79,295443.0,59.2328,60.5713,59.2328,60.3146,295443.0
2023-09-07 10:00:00,65.79,65.96,65.73,65.83,109817.0,60.3146,60.4704,60.2596,60.3512,109817.0
2023-09-07 10:30:00,65.84,65.99,65.8,65.98,88101.0,60.3604,60.4979,60.3237,60.4888,88101.0
2023-09-07 11:00:00,65.98,66.21,65.91,66.18,76432.0,60.4888,60.6996,60.4246,60.6721,76432.0
2023-09-07 11:30:00,66.18,66.22,66.01,66.1,109495.0,60.6721,60.7088,60.5163,60.5988,109495.0
2023-09-07 12:00:00,66.11,66.22,66.07,66.21,169134.0,60.6079,60.7088,60.5713,60.6996,169134.0
2023-09-07 12:30:00,66.17,66.36,66.05,66.18,208081.0,60.6629,60.8371,60.5529,60.6721,208081.0
2023-09-07 13:00:00,66.18,66.23,66.03,66.14,105357.0,60.6721,60.718,60.5346,60.6354,105357.0
2023-09-07 13:30:00,66.12,66.29,66.08,66.29,123742.0,60.6171,60.773,60.5804,60.773,123742.0
2023-09-07 14:00:00,66.29,66.37,66.2,66.31,89344.0,60.773,60.8463,60.6905,60.7913,89344.0
2023-09-07 14:30:00,66.3,66.4,66.27,66.38,65575.0,60.7821,60.8738,60.7546,60.8555,65575.0
2023-09-07 15:00:00,66.37,66.44,66.33,66.38,96984.0,60.8463,60.9105,60.8096,60.8555,96984.0
2023-09-07 15:30:00,66.36,66.4,65.94,66.17,260910.0,60.8371,60.8738,60.4521,60.6629,260910.0
2023-09-08 09:30:00,66.17,66.79,66.14,66.76,178806.0,60.6629,61.2313,60.6354,61.2038,178806.0
2023-09-08 10:00:00,66.78,66.87,66.55,66.77,82573.0,61.2222,61.3047,61.0113,61.213,82573.0
2023-09-08 10:30:00,66.74,66.78,66.58,66.59,40419.0,61.1855,61.2222,61.0388,61.048,40419.0
2023-09-08 11:00:00,66.57,66.62,66.44,66.48,41631.0,61.0297,61.0755,60.9105,60.9471,41631.0
2023-09-08 11:30:00,66.52,66.52,66.35,66.43,40349.0,60.9838,60.9838,60.828,60.9013,40349.0
2023-09-08 12:00:00,66.43,66.59,66.39,66.53,38968.0,60.9013,61.048,60.8646,60.993,38968.0
2023-09-08 12:30:00,66.53,66.65,66.48,66.61,42961.0,60.993,61.103,60.9471,61.0663,42961.0
2023-09-08 13:00:00,66.62,66.62,66.48,66.56,57540.0,61.0755,61.0755,60.9471,61.0205,57540.0
2023-09-08 13:30:00,66.52,66.67,66.49,66.67,68050.0,60.9838,61.1213,60.9563,61.1213,68050.0
2023-09-08 14:00:00,66.67,66.71,66.59,66.62,64275.0,61.1213,61.158,61.048,61.0755,64275.0
2023-09-08 14:30:00,66.62,66.69,66.55,66.63,60920.0,61.0755,61.1397,61.0113,61.0847,60920.0
2023-09-08 15:00:00,66.64,66.68,66.57,66.67,230050.0,61.0938,61.1305,61.0297,61.1213,230050.0
2023-09-08 15:30:00,66.65,66.73,66.44,66.46,365045.0,61.103,61.1763,60.9105,60.9288,365045.0
2023-09-11 09:30:00,66.65,67.13,66.38,66.64,227859.0,61.103,61.5431,60.8555,61.0938,227859.0
2023-09-11 10:00:00,66.64,66.95,66.52,66.85,135774.0,61.0938,61.378,60.9838,61.2864,135774.0
2023-09-11 10:30:00,66.85,66.91,66.6,66.63,27777.0,61.2864,61.3414,61.0572,61.0847,27777.0
2023-09-11 11:00:00,66.62,66.63,66.36,66.38,30806.0,61.0755,61.0847,60.8371,60.8555,30806.0
2023-09-11 11:30:00,66.38,66.46,66.25,66.41,28742.0,60.8555,60.9288,60.7363,60.883,28742.0
2023-09-11 12:00:00,66.39,66.54,66.35,66.54,49876.0,60.8646,61.0022,60.828,61.0022,49876.0
2023-09-11 12:30:00,66.54,66.58,66.47,66.52,32346.0,61.0022,61.0388,60.938,60.9838,32346.0
2023-09-11 13:00:00,66.5,66.54,66.32,66.4,27387.0,60.9655,61.0022,60.8005,60.8738,27387.0
2023-09-11 13:30:00,66.4,66.41,66.28,66.33,24459.0,60.8738,60.883,60.7638,60.8096,24459.0
2023-09-11 14:00:00,66.29,66.38,66.18,66.34,40006.0,60.773,60.8555,60.6721,60.8188,40006.0
2023-09-11 14:30:00,66.33,66.4,66.31,66.34,30439.0,60.8096,60.8738,60.7913,60.8188,30439.0
2023-09-11 15:00:00,66.36,66.42,66.29,66.31,47652.0,60.8371,60.8921,60.773,60.7913,47652.0
2023-09-11 15:30:00,66.32,66.5,66.31,66.42,179016.0,60.8005,60.9655,60.7913,60.8921,179016.0
2023-09-12 09:30:00,66.6,67.18,66.45,67.11,134832.0,61.0572,61.5889,60.9196,61.5247,134832.0
2023-09-12 10:00:00,67.12,67.32,67.06,67.26,87765.0,61.5339,61.7172,61.4789,61.6622,87765.0
2023-09-12 10:30:00,67.25,67.49,67.24,67.44,52438.0,61.6531,61.8731,61.6439,61.8273,52438.0
2023-09-12 11:00:00,67.48,67.69,67.45,67.61,123588.0,61.8639,62.0564,61.8364,61.9831,123588.0
2023-09-12 11:30:00,67.61,67.69,67.53,67.68,72276.0,61.9831,62.0564,61.9098,62.0473,72276.0
2023-09-12 12:00:00,67.68,67.8,67.61,67.72,59347.0,62.0473,62.1573,61.9831,62.0839,59347.0
2023-09-12 12:30:00,67.73,67.77,67.65,67.73,171950.0,62.0931,62.1298,62.0198,62.0931,171950.0
2023-09-12 13:00:00,67.73,67.95,67.71,67.91,69476.0,62.0931,62.2948,62.0748,62.2581,69476.0
2023-09-12 13:30:00,67.91,67.94,67.81,67.88,29844.0,62.2581,62.2856,62.1665,62.2306,29844.0
2023-09-12 14:00:00,67.86,67.93,67.81,67.86,45598.0,62.2123,62.2765,62.1665,62.2123,45598.0
2023-09-12 14:30:00,67.85,67.89,67.75,67.8,94253.0,62.2031,62.2398,62.1115,62.1573,94253.0
2023-09-12 15:00:00,67.8,67.8,67.62,67.67,82382.0,62.1573,62.1573,61.9923,62.0381,82382.0
2023-09-12 15:30:00,67.67,67.9,67.66,67.89,207407.0,62.0381,62.249,62.0289,62.2398,207407.0
2023-09-13 09:30:00,67.74,67.99,67.57,67.69,40992.0,62.1023,62.3315,61.9464,62.0564,40992.0
2023-09-13 10:00:00,67.69,67.72,67.52,67.63,38037.0,62.0564,62.0839,61.9006,62.0014,38037.0
2023-09-13 10:30:00,67.63,67.81,67.57,67.74,30253.0,62.0014,62.1665,61.9464,62.1023,30253.0
2023-09-13 11:00:00,67.73,67.78,67.67,67.75,39986.0,62.0931,62.139,62.0381,62.1115,39986.0
2023-09-13 11:30:00,67.73,67.81,67.67,67.78,40807.0,62.0931,62.1665,62.0381,62.139,40807.0
2023-09-13 12:00:00,67.79,67.92,67.77,67.87,37561.0,62.1481,62.2673,62.1298,62.2215,37561.0
2023-09-13 12:30:00,67.85,67.91,67.78,67.87,36003.0,62.2031,62.2581,62.139,62.2215,36003.0
2023-09-13 13:00:00,67.87,67.98,67.84,67.95,30028.0,62.2215,62.3223,62.194,62.2948,30028.0
2023-09-13 13:30:00,67.95,68.15,67.93,68.1,77289.0,62.2948,62.4782,62.2765,62.4323,77289.0
2023-09-13 14:00:00,68.12,68.18,68.04,68.11,70270.0,62.4507,62.5057,62.3773,62.4415,70270.0
2023-09-13 14:30:00,68.1,68.18,67.98,68.09,39455.0,62.4323,62.5057,62.3223,62.4232,39455.0
2023-09-13 15:00:00,68.09,68.09,67.95,68.05,60460.0,62.4232,62.4232,62.2948,62.3865,60460.0
2023-09-13 15:30:00,68.05,68.25,68.04,68.18,198383.0,62.3865,62.5698,62.3773,62.5057,198383.0
2023-09-14 09:30:00,68.5,68.86,68.33,68.83,64206.0,62.799,63.1291,62.6432,63.1016,64206.0
2023-09-14 10:00:00,68.81,68.94,68.73,68.92,114653.0,63.0832,63.2024,63.0099,63.1841,114653.0
2023-09-14 10:30:00,68.9,68.97,68.8,68.86,124219.0,63.1657,63.2299,63.0741,63.1291,124219.0
2023-09-14 11:00:00,68.85,68.9,68.66,68.9,100971.0,63.1199,63.1657,62.9457,63.1657,100971.0
2023-09-14 11:30:00,68.88,69.09,68.87,69.0,121427.0,63.1474,63.3399,63.1382,63.2574,121427.0
2023-09-14 12:00:00,69.0,69.14,69.0,69.14,64450.0,63.2574,63.3858,63.2574,63.3858,64450.0
2023-09-14 12:30:00,69.13,69.14,68.95,69.03,111799.0,63.3766,63.3858,63.2116,63.2849,111799.0
2023-09-14 13:00:00,69.03,69.18,69.03,69.11,89153.0,63.2849,63.4224,63.2849,63.3583,89153.0
2023-09-14 13:30:00,69.11,69.15,69.04,69.12,43570.0,63.3583,63.3949,63.2941,63.3674,43570.0
2023-09-14 14:00:00,69.13,69.24,69.12,69.18,58760.0,63.3766,63.4774,63.3674,63.4224,58760.0
2023-09-14 14:30:00,69.18,69.24,69.14,69.2,86353.0,63.4224,63.4774,63.3858,63.4408,86353.0
2023-09-14 15:00:00,69.2,69.27,69.1,69.12,96036.0,63.4408,63.5049,63.3491,63.3674,96036.0
2023-09-14 15:30:00,69.12,69.4,69.01,69.23,308795.0,63.3674,63.6241,63.2666,63.4683,308795.0
2023-09-15 09:30:00,69.14,69.23,68.76,69.15,46440.0,63.3858,63.4683,63.0374,63.3949,46440.0
2023-09-15 10:00:00,69.17,69.35,68.96,69.12,231163.0,63.4133,63.5783,63.2207,63.3674,231163.0
2023-09-15 10:30:00,69.12,69.18,68.99,69.05,87912.0,63.3674,63.4224,63.2483,63.3033,87912.0
2023-09-15 11:00:00,69.03,69.04,68.75,69.02,97448.0,63.2849,63.2941,63.0282,63.2758,97448.0
2023-09-15 11:30:00,69.04,69.11,68.94,68.95,101243.0,63.2941,63.3583,63.2024,63.2116,101243.0
2023-09-15 12:00:00,68.94,68.96,68.67,68.7,113457.0,63.2024,63.2207,62.9549,62.9824,113457.0
2023-09-15 12:30:00,68.67,68.71,68.51,68.61,86146.0,62.9549,62.9916,62.8082,62.8999,86146.0
2023-09-15 13:00:00,68.6,68.6,68.31,68.36,69333.0,62.8907,62.8907,62.6248,62.6707,69333.0
2023-09-15 13:30:00,68.37,68.56,68.34,68.52,60294.0,62.6799,62.854,62.6523,62.8174,60294.0
2023-09-15 14:00:00,68.51,68.51,68.28,68.44,81258.0,62.8082,62.8082,62.5973,62.744,81258.0
2023-09-15 14:30:00,68.44,68.6,68.37,68.54,74264.0,62.744,62.8907,62.6799,62.8357,74264.0
2023-09-15 15:00:00,68.54,68.66,68.48,68.66,62815.0,62.8357,62.9457,62.7807,62.9457,62815.0
2023-09-15 15:30:00,68.62,68.77,68.06,68.23,440899.0,62.909,63.0466,62.3957,62.5515,440899.0
2023-09-18 09:30:00,68.12,68.64,67.68,67.82,82274.0,62.4507,62.9274,62.0473,62.1756,82274.0
2023-09-18 10:00:00,67.83,68.21,67.78,68.15,53164.0,62.1848,62.5332,62.139,62.4782,53164.0
2023-09-18 10:30:00,68.23,68.37,67.69,67.71,70787.0,62.5515,62.6799,62.0564,62.0748,70787.0
2023-09-18 11:00:00,67.68,68.26,67.6,68.26,87851.0,62.0473,62.579,61.9739,62.579,87851.0
2023-09-18 11:30:00,68.25,68.4,68.14,68.27,156062.0,62.5698,62.7074,62.469,62.5882,156062.0
2023-09-18 12:00:00,68.25,68.28,68.2,68.27,62323.0,62.5698,62.5973,62.524,62.5882,62323.0
2023-09-18 12:30:00,68.28,68.33,67.76,67.83,113406.0,62.5973,62.6432,62.1206,62.1848,113406.0
2023-09-18 13:00:00,67.81,68.07,67.73,68.05,147179.0,62.1665,62.4048,62.0931,62.3865,147179.0
2023-09-18 13:30:00,68.04,68.19,68.02,68.11,62095.0,62.3773,62.5148,62.359,62.4415,62095.0
2023-09-18 14:00:00,68.1,68.17,68.04,68.15,76245.0,62.4323,62.4965,62.3773,62.4782,76245.0
2023-09-18 14:30:00,68.16,68.32,68.13,68.23,83775.0,62.4873,62.634,62.4598,62.5515,83775.0
2023-09-18 15:00:00,68.22,68.4,68.07,68.24,386098.0,62.5423,62.7074,62.4048,62.5607,386098.0
2023-09-18 15:30:00,68.24,68.64,68.15,68.47,277477.0,62.5607,62.9274,62.4782,62.7715,277477.0
2023-09-19 09:30:00,68.43,68.97,68.31,68.8,95053.0,62.7349,63.2299,62.6248,63.0741,95053.0
2023-09-19 10:00:00,68.8,68.92,68.67,68.9,72579.0,63.0741,63.1841,62.9549,63.1657,72579.0
2023-09-19 10:30:00,68.88,69.0,68.79,68.97,109070.0,63.1474,63.2574,63.0649,63.2299,109070.0
2023-09-19 11:00:00,68.97,68.98,68.66,68.8,147228.0,63.2299,63.2391,62.9457,63.0741,147228.0
2023-09-19 11:30:00,68.84,68.89,68.74,68.79,88117.0,63.1107,63.1566,63.0191,63.0649,88117.0
2023-09-19 12:00:00,68.79,68.82,68.54,68.64,90132.0,63.0649,63.0924,62.8357,62.9274,90132.0
2023-09-19 12:30:00,68.63,68.65,68.37,68.46,139927.0,62.9182,62.9365,62.6799,62.7624,139927.0
2023-09-19 13:00:00,68.46,68.47,68.27,68.42,71591.0,62.7624,62.7715,62.5882,62.7257,71591.0
2023-09-19 13:30:00,68.45,68.64,68.38,68.62,113090.0,62.7532,62.9274,62.689,62.909,113090.0
2023-09-19 14:00:00,68.61,68.68,68.51,68.59,179090.0,62.8999,62.9641,62.8082,62.8815,179090.0
2023-09-19 14:30:00,68.59,68.85,68.57,68.83,97714.0,62.8815,63.1199,62.8632,63.1016,97714.0
2023-09-19 15:00:00,68.83,68.83,68.6,68.64,139703.0,63.1016,63.1016,62.8907,62.9274,139703.0
2023-09-19 15:30:00,68.62,69.21,68.57,68.97,415506.0,62.909,63.4499,62.8632,63.2299,415506.0
2023-09-20 09:30:00,67.98,69.19,67.3,69.11,128119.0,62.3223,63.4316,61.6989,63.3583,128119.0
2023-09-20 10:00:00,69.1,69.25,68.86,69.1,257591.0,63.3491,63.4866,63.1291,63.3491,257591.0
2023-09-20 10:30:00,69.1,69.2,68.87,69.17,150704.0,63.3491,63.4408,63.1382,63.4133,150704.0
2023-09-20 11:00:00,69.15,69.42,69.07,69.23,128354.0,63.3949,63.6425,63.3216,63.4683,128354.0
2023-09-20 11:30:00,69.22,69.25,69.11,69.19,96869.0,63.4591,63.4866,63.3583,63.4316,96869.0
2023-09-20 12:00:00,69.18,69.21,69.0,69.16,105369.0,63.4224,63.4499,63.2574,63.4041,105369.0
2023-09-20 12:30:00,69.19,69.35,69.15,69.31,85670.0,63.4316,63.5783,63.3949,63.5416,85670.0
2023-09-20 13:00:00,69.31,69.38,69.26,69.26,59611.0,63.5416,63.6058,63.4958,63.4958,59611.0
2023-09-20 13:30:00,69.26,69.36,69.23,69.32,103486.0,63.4958,63.5875,63.4683,63.5508,103486.0
2023-09-20 14:00:00,69.32,69.37,68.98,69.24,127692.0,63.5508,63.5966,63.2391,63.4774,127692.0
2023-09-20 14:30:00,69.23,69.34,68.89,68.94,185272.0,63.4683,63.5691,63.1566,63.2024,185272.0
2023-09-20 15:00:00,68.97,69.06,68.76,68.95,237880.0,63.2299,63.3124,63.0374,63.2116,237880.0
2023-09-20 15:30:00,68.98,69.45,68.74,69.06,801214.0,63.2391,63.67,63.0191,63.3124,801214.0
2023-09-21 09:30:00,69.0,69.45,68.55,69.07,228191.0,63.2574,63.67,62.8449,63.3216,228191.0
2023-09-21 10:00:00,69.07,69.32,68.89,69.13,171972.0,63.3216,63.5508,63.1566,63.3766,171972.0
2023-09-21 10:30:00,69.15,69.22,68.92,69.06,277413.0,63.3949,63.4591,63.1841,63.3124,277413.0
2023-09-21 11:00:00,69.03,69.45,68.89,69.3,692178.0,63.2849,63.67,63.1566,63.5325,692178.0
2023-09-21 11:30:00,69.28,69.36,68.95,69.16,274693.0,63.5141,63.5875,63.2116,63.4041,274693.0
2023-09-21 12:00:00,69.15,69.23,69.04,69.23,260298.0,63.3949,63.4683,63.2941,63.4683,260298.0
2023-09-21 12:30:00,69.24,69.3,69.19,69.28,354847.0,63.4774,63.5325,63.4316,63.5141,354847.0
2023-09-21 13:00:00,69.28,69.58,69.12,69.5,279194.0,63.5141,63.7891,63.3674,63.7158,279194.0
2023-09-21 13:30:00,69.48,69.51,69.28,69.33,319474.0,63.6975,63.725,63.5141,63.56,319474.0
2023-09-21 14:00:00,69.33,69.35,69.06,69.08,316472.0,63.56,63.5783,63.3124,63.3308,316472.0
2023-09-21 14:30:00,69.08,69.1,68.97,69.0,408705.0,63.3308,63.3491,63.2299,63.2574,408705.0
2023-09-21 15:00:00,69.0,69.01,68.56,68.69,609414.0,63.2574,63.2666,62.854,62.9732,609414.0
2023-09-21 15:30:00,68.68,69.03,68.56,68.63,1157651.0,62.9641,63.2849,62.854,62.9182,1157651.0
2023-09-22 09:30:00,69.51,69.9,68.96,69.12,707488.0,63.725,64.0825,63.2207,63.3674,707488.0
2023-09-22 10:00:00,69.11,69.27,68.91,68.97,558221.0,63.3583,63.5049,63.1749,63.2299,558221.0
2023-09-22 10:30:00,68.97,69.22,68.92,68.98,582868.0,63.2299,63.4591,63.1841,63.2391,582868.0
2023-09-22 11:00:00,68.98,69.12,68.8,69.06,568485.0,63.2391,63.3674,63.0741,63.3124,568485.0
2023-09-22 11:30:00,69.06,69.09,68.96,68.98,703090.0,63.3124,63.3399,63.2207,63.2391,703090.0
2023-09-22 12:00:00,68.98,69.0,68.82,68.95,471612.0,63.2391,63.2574,63.0924,63.2116,471612.0
2023-09-22 12:30:00,68.95,69.08,68.93,69.03,419299.0,63.2116,63.3308,63.1932,63.2849,419299.0
2023-09-22 13:00:00,69.03,69.17,69.01,69.06,345259.0,63.2849,63.4133,63.2666,63.3124,345259.0
2023-09-22 13:30:00,69.05,69.11,68.97,69.07,411951.0,63.3033,63.3583,63.2299,63.3216,411951.0
2023-09-22 14:00:00,69.07,69.23,69.05,69.13,611341.0,63.3216,63.4683,63.3033,63.3766,611341.0
2023-09-22 14:30:00,69.14,69.33,69.13,69.31,525578.0,63.3858,63.56,63.3766,63.5416,525578.0
2023-09-22 15:00:00,69.32,69.56,69.26,69.41,764234.0,63.5508,63.7708,63.4958,63.6333,764234.0
2023-09-22 15:30:00,69.4,69.43,69.01,69.05,2585426.0,63.6241,63.6516,63.2666,63.3033,2585426.0
2023-09-25 09:30:00,65.7,66.51,65.52,66.29,1236106.0,60.2321,60.9747,60.067,60.773,1236106.0
2023-09-25 10:00:00,66.3,66.66,66.04,66.62,670972.0,60.7821,61.1122,60.5438,61.0755,670972.0
2023-09-25 10:30:00,66.62,66.79,66.41,66.53,616680.0,61.0755,61.2313,60.883,60.993,616680.0
2023-09-25 11:00:00,66.53,66.71,66.37,66.62,533970.0,60.993,61.158,60.8463,61.0755,533970.0
2023-09-25 11:30:00,66.62,66.74,66.43,66.56,407654.0,61.0755,61.1855,60.9013,61.0205,407654.0
2023-09-25 12:00:00,66.56,66.76,66.55,66.7,436376.0,61.0205,61.2038,61.0113,61.1488,436376.0
2023-09-25 12:30:00,66.7,66.8,66.63,66.79,439786.0,61.1488,61.2405,61.0847,61.2313,439786.0
2023-09-25 13:00:00,66.79,66.9,66.67,66.71,464095.0,61.2313,61.3322,61.1213,61.158,464095.0
2023-09-25 13:30:00,66.72,66.84,66.56,66.83,487532.0,61.1672,61.2772,61.0205,61.268,487532.0
2023-09-25 14:00:00,66.84,66.88,66.3,66.3,606375.0,61.2772,61.3139,60.7821,60.7821,606375.0
2023-09-25 14:30:00,66.3,66.42,66.16,66.26,895950.0,60.7821,60.8921,60.6538,60.7455,895950.0
2023-09-25 15:00:00,66.25,66.39,66.02,66.34,895015.0,60.7363,60.8646,60.5254,60.8188,895015.0
2023-09-25 15:30:00,66.33,66.68,66.02,66.54,3175633.0,60.8096,61.1305,60.5254,61.0022,3175633.0
2023-09-26 09:30:00,66.19,66.51,65.8,65.95,508970.0,60.6813,60.9747,60.3237,60.4613,508970.0
2023-09-26 10:00:00,65.95,66.02,65.18,65.43,479072.0,60.4613,60.5254,59.7553,59.9845,479072.0
2023-09-26 10:30:00,65.46,65.73,65.42,65.62,371438.0,60.012,60.2596,59.9754,60.1587,371438.0
2023-09-26 11:00:00,65.63,65.68,65.18,65.2,385499.0,60.1679,60.2137,59.7553,59.7737,385499.0
2023-09-26 11:30:00,65.19,65.63,65.11,65.56,288590.0,59.7645,60.1679,59.6912,60.1037,288590.0
2023-09-26 12:00:00,65.56,65.65,65.47,65.55,217146.0,60.1037,60.1862,60.0212,60.0945,217146.0
2023-09-26 12:30:00,65.55,65.56,65.37,65.4,217580.0,60.0945,60.1037,59.9295,59.957,217580.0
2023-09-26 13:00:00,65.4,65.43,65.13,65.13,233951.0,59.957,59.9845,59.7095,59.7095,233951.0
2023-09-26 13:30:00,65.13,65.16,64.65,64.8,301530.0,59.7095,59.737,59.2695,59.407,301530.0
2023-09-26 14:00:00,64.8,64.81,64.21,64.31,402196.0,59.407,59.4161,58.8661,58.9577,402196.0
2023-09-26 14:30:00,64.31,64.61,64.3,64.56,378762.0,58.9577,59.2328,58.9486,59.1869,378762.0
2023-09-26 15:00:00,64.56,64.75,64.45,64.57,483437.0,59.1869,59.3611,59.0861,59.1961,483437.0
2023-09-26 15:30:00,64.58,64.64,64.46,64.48,1233045.0,59.2053,59.2603,59.0953,59.1136,1233045.0
2023-09-27 09:30:00,64.85,64.96,64.3,64.76,512404.0,59.4528,59.5537,58.9486,59.3703,512404.0
2023-09-27 10:00:00,64.76,64.8,64.24,64.44,349182.0,59.3703,59.407,58.8936,59.0769,349182.0
2023-09-27 10:30:00,64.44,64.58,64.2,64.21,485990.0,59.0769,59.2053,58.8569,58.8661,485990.0
2023-09-27 11:00:00,64.22,64.52,64.18,64.44,548293.0,58.8752,59.1503,58.8386,59.0769,548293.0
2023-09-27 11:30:00,64.44,64.58,64.35,64.55,282994.0,59.0769,59.2053,58.9944,59.1778,282994.0
2023-09-27 12:00:00,64.56,64.59,64.29,64.41,350569.0,59.1869,59.2144,58.9394,59.0494,350569.0
2023-09-27 12:30:00,64.4,64.57,64.37,64.5,279456.0,59.0403,59.1961,59.0128,59.1319,279456.0
2023-09-27 13:00:00,64.51,64.6,64.4,64.45,264454.0,59.1411,59.2236,59.0403,59.0861,264454.0
2023-09-27 13:30:00,64.44,64.58,64.4,64.5,299532.0,59.0769,59.2053,59.0403,59.1319,299532.0
2023-09-27 14:00:00,64.49,64.71,64.39,64.71,304890.0,59.1228,59.3245,59.0311,59.3245,304890.0
2023-09-27 14:30:00,64.71,65.08,64.71,65.0,338883.0,59.3245,59.6637,59.3245,59.5903,338883.0
2023-09-27 15:00:00,64.99,65.14,64.72,64.77,339111.0,59.5812,59.7187,59.3336,59.3795,339111.0
2023-09-27 15:30:00,64.77,64.77,64.47,64.51,919628.0,59.3795,59.3795,59.1044,59.1411,919628.0
2023-09-28 09:30:00,64.42,65.13,64.42,65.09,289339.0,59.0586,59.7095,59.0586,59.6728,289339.0
2023-09-28 10:00:00,65.11,65.22,64.9,65.18,344726.0,59.6912,59.792,59.4986,59.7553,344726.0
2023-09-28 10:30:00,65.2,65.44,65.12,65.2,357780.0,59.7737,59.9937,59.7003,59.7737,357780.0
2023-09-28 11:00:00,65.21,65.33,65.08,65.27,230089.0,59.7828,59.8929,59.6637,59.8379,230089.0
2023-09-28 11:30:00,65.27,65.27,64.66,64.86,266649.0,59.8379,59.8379,59.2786,59.462,266649.0
2023-09-28 12:00:00,64.86,64.99,64.74,64.99,360637.0,59.462,59.5812,59.352,59.5812,360637.0
2023-09-28 12:30:00,64.99,65.0,64.75,64.81,321410.0,59.5812,59.5903,59.3611,59.4161,321410.0
2023-09-28 13:00:00,64.81,64.97,64.76,64.78,301131.0,59.4161,59.5628,59.3703,59.3886,301131.0
2023-09-28 13:30:00,64.77,64.77,64.52,64.59,318429.0,59.3795,59.3795,59.1503,59.2144,318429.0
2023-09-28 14:00:00,64.6,64.8,64.54,64.75,284101.0,59.2236,59.407,59.1686,59.3611,284101.0
2023-09-28 14:30:00,64.75,64.8,64.56,64.75,251114.0,59.3611,59.407,59.1869,59.3611,251114.0
2023-09-28 15:00:00,64.75,64.87,64.73,64.78,620810.0,59.3611,59.4711,59.3428,59.3886,620810.0
2023-09-28 15:30:00,64.78,64.92,64.66,64.89,1184198.0,59.3886,59.517,59.2786,59.4895,1184198.0
2023-09-29 09:30:00,64.94,65.0,64.09,64.28,415196.0,59.5353,59.5903,58.7561,58.9302,415196.0
2023-09-29 10:00:00,64.28,64.34,63.55,63.7,561642.0,58.9302,58.9853,58.261,58.3985,561642.0
2023-09-29 10:30:00,63.7,63.88,63.43,63.5,467631.0,58.3985,58.5635,58.151,58.2152,467631.0
2023-09-29 11:00:00,63.53,64.0,63.44,63.78,217782.0,58.2427,58.6735,58.1602,58.4719,217782.0
2023-09-29 11:30:00,63.79,63.93,63.44,63.59,379414.0,58.481,58.6094,58.1602,58.2977,379414.0
2023-09-29 12:00:00,63.6,63.79,63.56,63.6,108393.0,58.3068,58.481,58.2702,58.3068,108393.0
2023-09-29 12:30:00,63.6,63.66,63.4,63.5,218852.0,58.3068,58.3618,58.1235,58.2152,218852.0
2023-09-29 13:00:00,63.51,63.51,63.28,63.51,160629.0,58.2243,58.2243,58.0135,58.2243,160629.0
2023-09-29 13:30:00,63.52,63.54,63.26,63.28,204287.0,58.2335,58.2518,57.9951,58.0135,204287.0
2023-09-29 14:00:00,63.26,63.4,63.16,63.3,199660.0,57.9951,58.1235,57.9035,58.0318,199660.0
2023-09-29 14:30:00,63.29,63.55,63.21,63.55,227359.0,58.0226,58.261,57.9493,58.261,227359.0
2023-09-29 15:00:00,63.57,63.64,63.33,63.41,229740.0,58.2793,58.3435,58.0593,58.1327,229740.0
2023-09-29 15:30:00,63.41,63.54,63.19,63.43,1065791.0,58.1327,58.2518,57.931,58.151,1065791.0
2023-10-02 09:30:00,63.68,63.91,62.69,63.11,472306.0,58.3802,58.591,57.4726,57.8576,472306.0
2023-10-02 10:00:00,63.09,63.33,62.74,62.77,428083.0,57.8393,58.0593,57.5184,57.5459,428083.0
2023-10-02 10:30:00,62.77,62.97,62.41,62.59,340772.0,57.5459,57.7293,57.2159,57.3809,340772.0
2023-10-02 11:00:00,62.59,62.74,62.33,62.37,252785.0,57.3809,57.5184,57.1425,57.1792,252785.0
2023-10-02 11:30:00,62.36,62.5,62.15,62.17,230536.0,57.17,57.2984,56.9775,56.9959,230536.0
2023-10-02 12:00:00,62.16,62.35,62.09,62.24,235387.0,56.9867,57.1609,56.9225,57.06,235387.0
2023-10-02 12:30:00,62.24,62.26,62.02,62.09,159754.0,57.06,57.0784,56.8583,56.9225,159754.0
2023-10-02 13:00:00,62.07,62.31,62.02,62.27,157943.0,56.9042,57.1242,56.8583,57.0875,157943.0
2023-10-02 13:30:00,62.28,62.31,62.07,62.11,170969.0,57.0967,57.1242,56.9042,56.9408,170969.0
2023-10-02 14:00:00,62.1,62.31,62.01,62.1,201264.0,56.9317,57.1242,56.8492,56.9317,201264.0
2023-10-02 14:30:00,62.1,62.13,61.79,61.82,253456.0,56.9317,56.9592,56.6475,56.675,253456.0
2023-10-02 15:00:00,61.81,61.87,61.61,61.8,332217.0,56.6658,56.7208,56.4825,56.6566,332217.0
2023-10-02 15:30:00,61.8,61.88,61.69,61.85,825186.0,56.6566,56.73,56.5558,56.7025,825186.0
2023-10-03 09:30:00,61.37,61.55,60.7,61.19,522389.0,56.2624,56.4275,55.6482,56.0974,522389.0
2023-10-03 10:00:00,61.19,61.19,60.72,60.97,374691.0,56.0974,56.0974,55.6665,55.8957,374691.0
2023-10-03 10:30:00,60.96,61.23,60.84,61.17,397194.0,55.8866,56.1341,55.7765,56.0791,397194.0
2023-10-03 11:00:00,61.16,61.35,61.08,61.12,297781.0,56.0699,56.2441,55.9966,56.0332,297781.0
2023-10-03 11:30:00,61.12,61.15,60.89,60.98,176588.0,56.0332,56.0607,55.8224,55.9049,176588.0
2023-10-03 12:00:00,60.97,61.52,60.94,61.51,228404.0,55.8957,56.3999,55.8682,56.3908,228404.0
2023-10-03 12:30:00,61.51,61.59,61.27,61.3,302770.0,56.3908,56.4641,56.1708,56.1983,302770.0
2023-10-03 13:00:00,61.3,61.34,61.22,61.29,288378.0,56.1983,56.2349,56.1249,56.1891,288378.0
2023-10-03 13:30:00,61.34,61.35,61.05,61.09,198665.0,56.2349,56.2441,55.9691,56.0057,198665.0
2023-10-03 14:00:00,61.09,61.32,60.95,61.3,300744.0,56.0057,56.2166,55.8774,56.1983,300744.0
2023-10-03 14:30:00,61.31,61.57,61.31,61.54,286269.0,56.2074,56.4458,56.2074,56.4183,286269.0
2023-10-03 15:00:00,61.55,61.8,61.49,61.72,338700.0,56.4275,56.6566,56.3724,56.5833,338700.0
2023-10-03 15:30:00,61.72,61.99,61.62,61.99,1043828.0,56.5833,56.8308,56.4916,56.8308,1043828.0
2023-10-04 09:30:00,61.13,61.7,60.75,61.08,374864.0,56.0424,56.565,55.694,55.9966,374864.0
2023-10-04 10:00:00,61.07,61.22,60.74,60.82,264894.0,55.9874,56.1249,55.6849,55.7582,264894.0
2023-10-04 10:30:00,60.82,60.96,60.58,60.75,288192.0,55.7582,55.8866,55.5382,55.694,288192.0
2023-10-04 11:00:00,60.79,61.13,60.67,61.06,253917.0,55.7307,56.0424,55.6207,55.9782,253917.0
2023-10-04 11:30:00,61.06,61.23,60.87,61.15,137576.0,55.9782,56.1341,55.804,56.0607,137576.0
2023-10-04 12:00:00,61.16,61.33,61.07,61.31,154787.0,56.0699,56.2258,55.9874,56.2074,154787.0
2023-10-04 12:30:00,61.32,61.43,61.16,61.23,175522.0,56.2166,56.3174,56.0699,56.1341,175522.0
2023-10-04 13:00:00,61.22,61.26,61.07,61.1,206351.0,56.1249,56.1616,55.9874,56.0149,206351.0
2023-10-04 13:30:00,61.09,61.15,60.83,60.85,198239.0,56.0057,56.0607,55.7674,55.7857,198239.0
2023-10-04 14:00:00,60.84,61.13,60.79,60.98,232468.0,55.7765,56.0424,55.7307,55.9049,232468.0
2023-10-04 14:30:00,60.99,61.2,60.93,61.2,278388.0,55.9141,56.1066,55.8591,56.1066,278388.0
2023-10-04 15:00:00,61.2,61.27,61.08,61.17,439445.0,56.1066,56.1708,55.9966,56.0791,439445.0
2023-10-04 15:30:00,61.17,61.43,61.14,61.34,996008.0,56.0791,56.3174,56.0516,56.2349,996008.0
2023-10-05 09:30:00,60.8,61.88,60.79,61.84,385539.0,55.7399,56.73,55.7307,56.6933,385539.0
2023-10-05 10:00:00,61.82,62.28,61.72,62.22,555293.0,56.675,57.0967,56.5833,57.0417,555293.0
2023-10-05 10:30:00,62.21,62.3,62.05,62.2,204685.0,57.0325,57.115,56.8858,57.0234,204685.0
2023-10-05 11:00:00,62.19,62.42,62.06,62.31,276014.0,57.0142,57.225,56.895,57.1242,276014.0
2023-10-05 11:30:00,62.3,62.57,62.23,62.32,171991.0,57.115,57.3626,57.0509,57.1334,171991.0
2023-10-05 12:00:00,62.31,62.38,62.16,62.38,145182.0,57.1242,57.1884,56.9867,57.1884,145182.0
2023-10-05 12:30:00,62.38,62.41,62.25,62.28,150144.0,57.1884,57.2159,57.0692,57.0967,150144.0
2023-10-05 13:00:00,62.28,62.3,62.08,62.12,89809.0,57.0967,57.115,56.9133,56.95,89809.0
2023-10-05 13:30:00,62.13,62.36,62.05,62.36,177739.0,56.9592,57.17,56.8858,57.17,177739.0
2023-10-05 14:00:00,62.37,62.44,62.3,62.42,162685.0,57.1792,57.2434,57.115,57.225,162685.0
2023-10-05 14:30:00,62.41,62.64,62.4,62.48,268664.0,57.2159,57.4267,57.2067,57.2801,268664.0
2023-10-05 15:00:00,62.48,62.52,62.33,62.46,213667.0,57.2801,57.3167,57.1425,57.2617,213667.0
2023-10-05 15:30:00,62.47,62.52,62.4,62.44,585497.0,57.2709,57.3167,57.2067,57.2434,585497.0
2023-10-06 09:30:00,62.49,62.55,61.99,62.34,343458.0,57.2892,57.3442,56.8308,57.1517,343458.0
2023-10-06 10:00:00,62.34,62.44,61.92,62.43,262998.0,57.1517,57.2434,56.7667,57.2342,262998.0
2023-10-06 10:30:00,62.44,62.67,62.33,62.44,208228.0,57.2434,57.4542,57.1425,57.2434,208228.0
2023-10-06 11:00:00,62.45,63.11,62.4,63.09,239771.0,57.2525,57.8576,57.2067,57.8393,239771.0
2023-10-06 11:30:00,63.08,63.45,62.94,63.43,364555.0,57.8301,58.1693,57.7018,58.151,364555.0
2023-10-06 12:00:00,63.43,63.5,63.14,63.28,206684.0,58.151,58.2152,57.8851,58.0135,206684.0
2023-10-06 12:30:00,63.29,63.57,63.26,63.39,124055.0,58.0226,58.2793,57.9951,58.1143,124055.0
2023-10-06 13:00:00,63.39,63.65,63.33,63.51,133285.0,58.1143,58.3527,58.0593,58.2243,133285.0
2023-10-06 13:30:00,63.51,63.71,63.42,63.68,158644.0,58.2243,58.4077,58.1418,58.3802,158644.0
2023-10-06 14:00:00,63.68,63.9,63.65,63.89,166367.0,58.3802,58.5819,58.3527,58.5727,166367.0
2023-10-06 14:30:00,63.9,63.97,63.69,63.7,123480.0,58.5819,58.646,58.3893,58.3985,123480.0
2023-10-06 15:00:00,63.7,63.71,63.45,63.58,280606.0,58.3985,58.4077,58.1693,58.2885,280606.0
2023-10-06 15:30:00,63.59,63.64,63.42,63.49,833374.0,58.2977,58.3435,58.1418,58.206,833374.0
2023-10-09 09:30:00,64.65,65.24,64.35,65.22,596426.0,59.2695,59.8103,58.9944,59.792,596426.0
2023-10-09 10:00:00,65.22,65.5,65.2,65.45,225699.0,59.792,60.0487,59.7737,60.0029,225699.0
2023-10-09 10:30:00,65.46,65.58,65.25,65.47,220050.0,60.012,60.1221,59.8195,60.0212,220050.0
2023-10-09 11:00:00,65.46,65.76,65.45,65.61,397517.0,60.012,60.2871,60.0029,60.1496,397517.0
2023-10-09 11:30:00,65.61,65.64,65.36,65.56,254044.0,60.1496,60.1771,59.9204,60.1037,254044.0
2023-10-09 12:00:00,65.57,65.68,65.34,65.36,287202.0,60.1129,60.2137,59.902,59.9204,287202.0
2023-10-09 12:30:00,65.37,65.47,65.22,65.42,234615.0,59.9295,60.0212,59.792,59.9754,234615.0
2023-10-09 13:00:00,65.42,65.66,65.32,65.59,271222.0,59.9754,60.1954,59.8837,60.1312,271222.0
2023-10-09 13:30:00,65.6,65.94,65.59,65.82,134183.0,60.1404,60.4521,60.1312,60.3421,134183.0
2023-10-09 14:00:00,65.83,66.09,65.77,66.08,238565.0,60.3512,60.5896,60.2962,60.5804,238565.0
2023-10-09 14:30:00,66.08,66.14,65.95,66.11,204048.0,60.5804,60.6354,60.4613,60.6079,204048.0
2023-10-09 15:00:00,66.12,66.16,65.96,66.06,219301.0,60.6171,60.6538,60.4704,60.5621,219301.0
2023-10-09 15:30:00,66.05,66.05,65.87,65.96,597324.0,60.5529,60.5529,60.3879,60.4704,597324.0
2023-10-10 09:30:00,65.91,66.94,65.91,66.57,350997.0,60.4246,61.3689,60.4246,61.0297,350997.0
2023-10-10 10:00:00,66.58,66.83,66.45,66.45,299096.0,61.0388,61.268,60.9196,60.9196,299096.0
2023-10-10 10:30:00,66.44,66.68,66.34,66.66,234902.0,60.9105,61.1305,60.8188,61.1122,234902.0
2023-10-10 11:00:00,66.66,66.82,66.57,66.81,132825.0,61.1122,61.2589,61.0297,61.2497,132825.0
2023-10-10 11:30:00,66.81,66.95,66.73,66.93,116809.0,61.2497,61.378,61.1763,61.3597,116809.0
2023-10-10 12:00:00,66.93,66.98,66.79,66.8,129420.0,61.3597,61.4055,61.2313,61.2405,129420.0
2023-10-10 12:30:00,66.8,66.8,66.6,66.7,162151.0,61.2405,61.2405,61.0572,61.1488,162151.0
2023-10-10 13:00:00,66.7,66.84,66.53,66.82,175730.0,61.1488,61.2772,60.993,61.2589,175730.0
2023-10-10 13:30:00,66.82,66.82,66.67,66.73,116276.0,61.2589,61.2589,61.1213,61.1763,116276.0
2023-10-10 14:00:00,66.74,66.82,66.67,66.7,127310.0,61.1855,61.2589,61.1213,61.1488,127310.0
2023-10-10 14:30:00,66.69,66.98,66.68,66.78,162645.0,61.1397,61.4055,61.1305,61.2222,162645.0
2023-10-10 15:00:00,66.78,66.91,66.73,66.8,161335.0,61.2222,61.3414,61.1763,61.2405,161335.0
2023-10-10 15:30:00,66.8,66.89,66.76,66.86,578507.0,61.2405,61.323,61.2038,61.2955,578507.0
2023-10-11 09:30:00,66.85,67.19,66.6,67.08,252827.0,61.2864,61.5981,61.0572,61.4972,252827.0
2023-10-11 10:00:00,67.09,67.46,67.09,67.43,209781.0,61.5064,61.8456,61.5064,61.8181,209781.0
2023-10-11 10:30:00,67.43,67.56,67.15,67.49,282783.0,61.8181,61.9373,61.5614,61.8731,282783.0
2023-10-11 11:00:00,67.48,67.49,67.07,67.3,152380.0,61.8639,61.8731,61.488,61.6989,152380.0
2023-10-11 11:30:00,67.3,67.54,67.29,67.45,180291.0,61.6989,61.9189,61.6897,61.8364,180291.0
2023-10-11 12:00:00,67.45,67.55,67.27,67.37,158973.0,61.8364,61.9281,61.6714,61.7631,158973.0
2023-10-11 12:30:00,67.37,67.52,67.31,67.36,197614.0,61.7631,61.9006,61.7081,61.7539,197614.0
2023-10-11 13:00:00,67.36,67.43,67.22,67.28,164794.0,61.7539,61.8181,61.6256,61.6806,164794.0
2023-10-11 13:30:00,67.28,67.42,67.22,67.37,111352.0,61.6806,61.8089,61.6256,61.7631,111352.0
2023-10-11 14:00:00,67.36,67.41,67.23,67.28,106255.0,61.7539,61.7997,61.6347,61.6806,106255.0
2023-10-11 14:30:00,67.28,67.39,67.25,67.37,151539.0,61.6806,61.7814,61.6531,61.7631,151539.0
2023-10-11 15:00:00,67.37,67.47,67.35,67.41,158387.0,61.7631,61.8548,61.7447,61.7997,158387.0
2023-10-11 15:30:00,67.4,67.54,67.38,67.45,604372.0,61.7906,61.9189,61.7722,61.8364,604372.0
2023-10-12 09:30:00,67.82,68.1,67.59,67.83,252949.0,62.1756,62.4323,61.9648,62.1848,252949.0
2023-10-12 10:00:00,67.84,68.27,67.84,68.15,225988.0,62.194,62.5882,62.194,62.4782,225988.0
2023-10-12 10:30:00,68.19,68.36,67.87,68.02,391135.0,62.5148,62.6707,62.2215,62.359,391135.0
2023-10-12 11:00:00,68.03,68.24,67.89,68.15,170307.0,62.3681,62.5607,62.2398,62.4782,170307.0
2023-10-12 11:30:00,68.13,68.22,67.92,68.1,140850.0,62.4598,62.5423,62.2673,62.4323,140850.0
2023-10-12 12:00:00,68.13,68.31,68.05,68.29,102850.0,62.4598,62.6248,62.3865,62.6065,102850.0
2023-10-12 12:30:00,68.29,68.4,68.21,68.26,104737.0,62.6065,62.7074,62.5332,62.579,104737.0
2023-10-12 13:00:00,68.25,68.26,67.92,67.95,122846.0,62.5698,62.579,62.2673,62.2948,122846.0
2023-10-12 13:30:00,67.95,68.02,67.83,67.85,123414.0,62.2948,62.359,62.1848,62.2031,123414.0
2023-10-12 14:00:00,67.84,67.98,67.7,67.97,116349.0,62.194,62.3223,62.0656,62.3131,116349.0
2023-10-12 14:30:00,67.97,68.1,67.93,68.02,121164.0,62.3131,62.4323,62.2765,62.359,121164.0
2023-10-12 15:00:00,68.03,68.1,67.96,68.01,187682.0,62.3681,62.4323,62.304,62.3498,187682.0
2023-10-12 15:30:00,68.03,68.15,68.02,68.11,502479.0,62.3681,62.4782,62.359,62.4415,502479.0
2023-10-13 09:30:00,69.0,69.21,68.75,68.78,256246.0,63.2574,63.4499,63.0282,63.0557,256246.0
2023-10-13 10:00:00,68.74,69.06,68.61,68.97,129390.0,63.0191,63.3124,62.8999,63.2299,129390.0
2023-10-13 10:30:00,68.96,69.07,68.77,68.92,164790.0,63.2207,63.3216,63.0466,63.1841,164790.0
2023-10-13 11:00:00,68.92,68.98,68.64,68.97,90859.0,63.1841,63.2391,62.9274,63.2299,90859.0
2023-10-13 11:30:00,68.98,69.13,68.92,69.1,168381.0,63.2391,63.3766,63.1841,63.3491,168381.0
2023-10-13 12:00:00,69.08,69.29,69.06,69.27,118013.0,63.3308,63.5233,63.3124,63.5049,118013.0
2023-10-13 12:30:00,69.27,69.33,69.08,69.15,128902.0,63.5049,63.56,63.3308,63.3949,128902.0
2023-10-13 13:00:00,69.15,69.21,68.89,68.93,125168.0,63.3949,63.4499,63.1566,63.1932,125168.0
2023-10-13 13:30:00,68.92,69.24,68.91,69.1,116531.0,63.1841,63.4774,63.1749,63.3491,116531.0
2023-10-13 14:00:00,69.09,69.4,69.07,69.39,108209.0,63.3399,63.6241,63.3216,63.615,108209.0
2023-10-13 14:30:00,69.4,69.45,69.2,69.35,103799.0,63.6241,63.67,63.4408,63.5783,103799.0
2023-10-13 15:00:00,69.34,69.45,69.26,69.4,157639.0,63.5691,63.67,63.4958,63.6241,157639.0
2023-10-13 15:30:00,69.4,69.45,69.02,69.12,573154.0,63.6241,63.67,63.2758,63.3674,573154.0
2023-10-16 09:30:00,69.5,69.94,69.32,69.38,251351.0,63.7158,64.1192,63.5508,63.6058,251351.0
2023-10-16 10:00:00,69.34,69.78,69.28,69.74,154682.0,63.5691,63.9725,63.5141,63.9358,154682.0
2023-10-16 10:30:00,69.75,70.06,69.75,70.06,272277.0,63.945,64.2292,63.945,64.2292,272277.0
2023-10-16 11:00:00,70.07,70.16,69.85,69.89,239470.0,64.2384,64.3209,64.0367,64.0733,239470.0
2023-10-16 11:30:00,69.89,69.99,69.71,69.87,136989.0,64.0733,64.165,63.9083,64.055,136989.0
2023-10-16 12:00:00,69.88,69.96,69.83,69.9,126938.0,64.0642,64.1375,64.0183,64.0825,126938.0
2023-10-16 12:30:00,69.89,69.99,69.79,69.98,115314.0,64.0733,64.165,63.9817,64.1559,115314.0
2023-10-16 13:00:00,69.97,70.06,69.82,70.04,171521.0,64.1467,64.2292,64.0092,64.2109,171521.0
2023-10-16 13:30:00,70.04,70.2,69.98,70.11,149330.0,64.2109,64.3575,64.1559,64.275,149330.0
2023-10-16 14:00:00,70.11,70.17,70.06,70.08,137064.0,64.275,64.33,64.2292,64.2475,137064.0
2023-10-16 14:30:00,70.08,70.33,70.06,70.3,200278.0,64.2475,64.4767,64.2292,64.4492,200278.0
2023-10-16 15:00:00,70.29,70.31,70.19,70.29,181508.0,64.4401,64.4584,64.3484,64.4401,181508.0
2023-10-16 15:30:00,70.29,70.31,70.03,70.06,626989.0,64.4401,64.4584,64.2017,64.2292,626989.0
2023-10-17 09:30:00,70.1,70.56,70.06,70.27,236114.0,64.2659,64.6876,64.2292,64.4217,236114.0
2023-10-17 10:00:00,70.26,70.44,70.22,70.34,212421.0,64.4126,64.5776,64.3759,64.4859,212421.0
2023-10-17 10:30:00,70.34,70.43,70.25,70.33,144544.0,64.4859,64.5684,64.4034,64.4767,144544.0
2023-10-17 11:00:00,70.34,70.54,70.3,70.4,166362.0,64.4859,64.6693,64.4492,64.5409,166362.0
2023-10-17 11:30:00,70.4,70.4,69.99,70.09,179423.0,64.5409,64.5409,64.165,64.2567,179423.0
2023-10-17 12:00:00,70.1,70.14,69.63,69.83,220667.0,64.2659,64.3025,63.835,64.0183,220667.0
2023-10-17 12:30:00,69.84,69.86,69.42,69.49,187527.0,64.0275,64.0458,63.6425,63.7066,187527.0
2023-10-17 13:00:00,69.49,69.59,69.35,69.37,114589.0,63.7066,63.7983,63.5783,63.5966,114589.0
2023-10-17 13:30:00,69.37,69.38,69.11,69.16,163609.0,63.5966,63.6058,63.3583,63.4041,163609.0
2023-10-17 14:00:00,69.16,69.48,69.12,69.48,139694.0,63.4041,63.6975,63.3674,63.6975,139694.0
2023-10-17 14:30:00,69.47,69.5,69.28,69.3,111511.0,63.6883,63.7158,63.5141,63.5325,111511.0
2023-10-17 15:00:00,69.3,69.46,69.24,69.45,181323.0,63.5325,63.6791,63.4774,63.67,181323.0
2023-10-17 15:30:00,69.46,69.52,69.35,69.51,618541.0,63.6791,63.7341,63.5783,63.725,618541.0
2023-10-18 09:30:00,69.51,69.75,69.15,69.22,259569.0,63.725,63.945,63.3949,63.4591,259569.0
2023-10-18 10:00:00,69.2,69.29,69.01,69.19,275578.0,63.4408,63.5233,63.2666,63.4316,275578.0
2023-10-18 10:30:00,69.21,69.39,69.19,69.23,142908.0,63.4499,63.615,63.4316,63.4683,142908.0
2023-10-18 11:00:00,69.23,69.27,69.02,69.16,180015.0,63.4683,63.5049,63.2758,63.4041,180015.0
2023-10-18 11:30:00,69.16,69.23,69.06,69.06,130578.0,63.4041,63.4683,63.3124,63.3124,130578.0
2023-10-18 12:00:00,69.06,69.11,68.78,68.85,155517.0,63.3124,63.3583,63.0557,63.1199,155517.0
2023-10-18 12:30:00,68.86,69.0,68.84,68.93,91748.0,63.1291,63.2574,63.1107,63.1932,91748.0
2023-10-18 13:00:00,68.94,69.23,68.88,69.06,100983.0,63.2024,63.4683,63.1474,63.3124,100983.0
2023-10-18 13:30:00,69.06,69.07,68.88,68.94,108227.0,63.3124,63.3216,63.1474,63.2024,108227.0
2023-10-18 14:00:00,68.94,69.05,68.86,68.92,107206.0,63.2024,63.3033,63.1291,63.1841,107206.0
2023-10-18 14:30:00,68.91,69.0,68.7,68.74,146358.0,63.1749,63.2574,62.9824,63.0191,146358.0
2023-10-18 15:00:00,68.75,68.85,68.63,68.78,174101.0,63.0282,63.1199,62.9182,63.0557,174101.0
2023-10-18 15:30:00,68.78,68.8,68.45,68.64,589270.0,63.0557,63.0741,62.7532,62.9274,589270.0
2023-10-19 09:30:00,68.63,69.11,68.29,69.01,202135.0,62.9182,63.3583,62.6065,63.2666,202135.0
2023-10-19 10:00:00,69.0,69.44,68.97,69.36,198592.0,63.2574,63.6608,63.2299,63.5875,198592.0
2023-10-19 10:30:00,69.33,69.34,68.87,68.99,212128.0,63.56,63.5691,63.1382,63.2483,212128.0
2023-10-19 11:00:00,68.99,69.42,68.94,69.41,113775.0,63.2483,63.6425,63.2024,63.6333,113775.0
2023-10-19 11:30:00,69.42,69.48,69.3,69.48,106446.0,63.6425,63.6975,63.5325,63.6975,106446.0
2023-10-19 12:00:00,69.49,69.8,69.38,69.51,157787.0,63.7066,63.9908,63.6058,63.725,157787.0
2023-10-19 12:30:00,69.52,69.56,69.08,69.29,120411.0,63.7341,63.7708,63.3308,63.5233,120411.0
2023-10-19 13:00:00,69.29,69.69,69.26,69.56,97073.0,63.5233,63.89,63.4958,63.7708,97073.0
2023-10-19 13:30:00,69.59,69.63,69.19,69.37,85539.0,63.7983,63.835,63.4316,63.5966,85539.0
2023-10-19 14:00:00,69.37,69.57,69.32,69.55,272295.0,63.5966,63.78,63.5508,63.7616,272295.0
2023-10-19 14:30:00,69.55,69.55,69.2,69.28,182733.0,63.7616,63.7616,63.4408,63.5141,182733.0
2023-10-19 15:00:00,69.28,69.43,69.06,69.15,223097.0,63.5141,63.6516,63.3124,63.3949,223097.0
2023-10-19 15:30:00,69.15,69.33,69.02,69.19,543083.0,63.3949,63.56,63.2758,63.4316,543083.0
2023-10-20 09:30:00,68.96,69.04,67.88,68.31,348077.0,63.2207,63.2941,62.2306,62.6248,348077.0
2023-10-20 10:00:00,68.31,68.36,67.57,67.77,114704.0,62.6248,62.6707,61.9464,62.1298,114704.0
2023-10-20 10:30:00,67.77,68.08,67.7,67.98,155744.0,62.1298,62.414,62.0656,62.3223,155744.0
2023-10-20 11:00:00,67.97,68.13,67.87,68.08,96037.0,62.3131,62.4598,62.2215,62.414,96037.0
2023-10-20 11:30:00,68.08,68.25,67.96,68.2,88622.0,62.414,62.5698,62.304,62.524,88622.0
2023-10-20 12:00:00,68.2,68.24,67.96,68.09,82636.0,62.524,62.5607,62.304,62.4232,82636.0
2023-10-20 12:30:00,68.09,68.17,67.99,68.01,75446.0,62.4232,62.4965,62.3315,62.3498,75446.0
2023-10-20 13:00:00,68.0,68.03,67.77,67.89,119603.0,62.3406,62.3681,62.1298,62.2398,119603.0
2023-10-20 13:30:00,67.9,68.02,67.85,67.91,81453.0,62.249,62.359,62.2031,62.2581,81453.0
2023-10-20 14:00:00,67.92,67.94,67.61,67.73,108548.0,62.2673,62.2856,61.9831,62.0931,108548.0
2023-10-20 14:30:00,67.73,67.81,67.47,67.5,130568.0,62.0931,62.1665,61.8548,61.8823,130568.0
2023-10-20 15:00:00,67.5,67.57,67.36,67.55,201696.0,61.8823,61.9464,61.7539,61.9281,201696.0
2023-10-20 15:30:00,67.55,67.67,67.25,67.57,820552.0,61.9281,62.0381,61.6531,61.9464,820552.0
2023-10-23 09:30:00,67.07,67.18,66.66,67.12,197648.0,61.488,61.5889,61.1122,61.5339,197648.0
2023-10-23 10:00:00,67.13,67.14,66.82,66.82,124331.0,61.5431,61.5522,61.2589,61.2589,124331.0
2023-10-23 10:30:00,66.8,67.04,66.59,66.88,127491.0,61.2405,61.4605,61.048,61.3139,127491.0
2023-10-23 11:00:00,66.88,67.31,66.86,67.21,98030.0,61.3139,61.7081,61.2955,61.6164,98030.0
2023-10-23 11:30:00,67.22,67.32,67.04,67.22,110650.0,61.6256,61.7172,61.4605,61.6256,110650.0
2023-10-23 12:00:00,67.21,67.22,66.8,66.99,129554.0,61.6164,61.6256,61.2405,61.4147,129554.0
2023-10-23 12:30:00,66.99,67.18,66.93,67.16,90418.0,61.4147,61.5889,61.3597,61.5706,90418.0
2023-10-23 13:00:00,67.18,67.19,66.86,66.92,86124.0,61.5889,61.5981,61.2955,61.3505,86124.0
2023-10-23 13:30:00,66.9,67.15,66.82,67.05,85513.0,61.3322,61.5614,61.2589,61.4697,85513.0
2023-10-23 14:00:00,67.0,67.08,66.74,66.79,75480.0,61.4239,61.4972,61.1855,61.2313,75480.0
2023-10-23 14:30:00,66.8,67.04,66.8,67.03,144910.0,61.2405,61.4605,61.2405,61.4514,144910.0
2023-10-23 15:00:00,67.05,67.09,66.73,66.77,171477.0,61.4697,61.5064,61.1763,61.213,171477.0
2023-10-23 15:30:00,66.77,66.87,66.71,66.73,497060.0,61.213,61.3047,61.158,61.1763,497060.0
2023-10-24 09:30:00,66.95,67.29,66.81,66.97,173365.0,61.378,61.6897,61.2497,61.3964,173365.0
2023-10-24 10:00:00,66.97,67.18,66.74,67.18,71482.0,61.3964,61.5889,61.1855,61.5889,71482.0
2023-10-24 10:30:00,67.18,67.18,66.95,67.03,89455.0,61.5889,61.5889,61.378,61.4514,89455.0
2023-10-24 11:00:00,67.0,67.04,66.84,66.86,95739.0,61.4239,61.4605,61.2772,61.2955,95739.0
2023-10-24 11:30:00,66.83,66.89,66.62,66.76,99315.0,61.268,61.323,61.0755,61.2038,99315.0
2023-10-24 12:00:00,66.78,66.8,66.46,66.53,70985.0,61.2222,61.2405,60.9288,60.993,70985.0
2023-10-24 12:30:00,66.51,66.58,66.31,66.46,114114.0,60.9747,61.0388,60.7913,60.9288,114114.0
2023-10-24 13:00:00,66.46,66.62,66.44,66.62,104233.0,60.9288,61.0755,60.9105,61.0755,104233.0
2023-10-24 13:30:00,66.62,66.66,66.53,66.56,57114.0,61.0755,61.1122,60.993,61.0205,57114.0
2023-10-24 14:00:00,66.58,66.7,66.53,66.68,77597.0,61.0388,61.1488,60.993,61.1305,77597.0
2023-10-24 14:30:00,66.69,66.76,66.61,66.71,61668.0,61.1397,61.2038,61.0663,61.158,61668.0
2023-10-24 15:00:00,66.7,66.83,66.61,66.79,69596.0,61.1488,61.268,61.0663,61.2313,69596.0
2023-10-24 15:30:00,66.8,66.85,66.58,66.6,283246.0,61.2405,61.2864,61.0388,61.0572,283246.0
2023-10-25 09:30:00,66.55,66.96,66.53,66.61,128604.0,61.0113,61.3872,60.993,61.0663,128604.0
2023-10-25 10:00:00,66.6,66.69,66.48,66.53,75899.0,61.0572,61.1397,60.9471,60.993,75899.0
2023-10-25 10:30:00,66.51,66.61,66.32,66.53,85221.0,60.9747,61.0663,60.8005,60.993,85221.0
2023-10-25 11:00:00,66.52,66.62,66.4,66.53,160494.0,60.9838,61.0755,60.8738,60.993,160494.0
2023-10-25 11:30:00,66.53,66.56,66.38,66.38,91913.0,60.993,61.0205,60.8555,60.8555,91913.0
2023-10-25 12:00:00,66.37,66.4,66.22,66.25,89314.0,60.8463,60.8738,60.7088,60.7363,89314.0
2023-10-25 12:30:00,66.23,66.34,66.07,66.09,102665.0,60.718,60.8188,60.5713,60.5896,102665.0
2023-10-25 13:00:00,66.11,66.25,66.02,66.12,111328.0,60.6079,60.7363,60.5254,60.6171,111328.0
2023-10-25 13:30:00,66.09,66.15,65.97,66.11,76443.0,60.5896,60.6446,60.4796,60.6079,76443.0
2023-10-25 14:00:00,66.12,66.24,66.06,66.15,138504.0,60.6171,60.7271,60.5621,60.6446,138504.0
2023-10-25 14:30:00,66.17,66.38,66.14,66.32,134760.0,60.6629,60.8555,60.6354,60.8005,134760.0
2023-10-25 15:00:00,66.32,66.42,66.28,66.41,151712.0,60.8005,60.8921,60.7638,60.883,151712.0
2023-10-25 15:30:00,66.42,66.46,66.25,66.28,514794.0,60.8921,60.9288,60.7363,60.7638,514794.0
2023-10-26 09:30:00,65.53,65.99,65.47,65.86,120312.0,60.0762,60.4979,60.0212,60.3787,120312.0
2023-10-26 10:00:00,65.86,66.37,65.84,66.3,93275.0,60.3787,60.8463,60.3604,60.7821,93275.0
2023-10-26 10:30:00,66.29,66.44,66.15,66.29,108469.0,60.773,60.9105,60.6446,60.773,108469.0
2023-10-26 11:00:00,66.3,66.34,66.04,66.08,97507.0,60.7821,60.8188,60.5438,60.5804,97507.0
2023-10-26 11:30:00,66.1,66.41,66.04,66.38,100272.0,60.5988,60.883,60.5438,60.8555,100272.0
2023-10-26 12:00:00,66.36,66.36,66.0,66.11,74926.0,60.8371,60.8371,60.5071,60.6079,74926.0
2023-10-26 12:30:00,66.1,66.27,66.08,66.12,73568.0,60.5988,60.7546,60.5804,60.6171,73568.0
2023-10-26 13:00:00,66.12,66.21,66.04,66.05,75719.0,60.6171,60.6996,60.5438,60.5529,75719.0
2023-10-26 13:30:00,66.03,66.31,65.95,66.28,76869.0,60.5346,60.7913,60.4613,60.7638,76869.0
2023-10-26 14:00:00,66.29,66.49,66.29,66.36,67032.0,60.773,60.9563,60.773,60.8371,67032.0
2023-10-26 14:30:00,66.36,66.71,66.32,66.68,74613.0,60.8371,61.158,60.8005,61.1305,74613.0
2023-10-26 15:00:00,66.7,66.79,66.54,66.55,81373.0,61.1488,61.2313,61.0022,61.0113,81373.0
2023-10-26 15:30:00,66.53,66.58,66.29,66.32,356453.0,60.993,61.0388,60.773,60.8005,356453.0
2023-10-27 09:30:00,66.43,66.43,65.45,65.73,160673.0,60.9013,60.9013,60.0029,60.2596,160673.0
2023-10-27 10:00:00,65.65,65.69,65.26,65.32,149266.0,60.1862,60.2229,59.8287,59.8837,149266.0
2023-10-27 10:30:00,65.3,65.51,65.18,65.33,200436.0,59.8654,60.0579,59.7553,59.8929,200436.0
2023-10-27 11:00:00,65.33,65.62,65.22,65.55,116585.0,59.8929,60.1587,59.792,60.0945,116585.0
2023-10-27 11:30:00,65.55,65.81,65.51,65.67,100847.0,60.0945,60.3329,60.0579,60.2046,100847.0
2023-10-27 12:00:00,65.66,65.68,65.42,65.45,100254.0,60.1954,60.2137,59.9754,60.0029,100254.0
2023-10-27 12:30:00,65.44,65.5,65.35,65.48,129521.0,59.9937,60.0487,59.9112,60.0304,129521.0
2023-10-27 13:00:00,65.47,65.5,65.2,65.32,114625.0,60.0212,60.0487,59.7737,59.8837,114625.0
2023-10-27 13:30:00,65.31,65.45,65.22,65.41,122001.0,59.8745,60.0029,59.792,59.9662,122001.0
2023-10-27 14:00:00,65.41,65.48,65.27,65.3,113994.0,59.9662,60.0304,59.8379,59.8654,113994.0
2023-10-27 14:30:00,65.3,65.42,65.11,65.13,161329.0,59.8654,59.9754,59.6912,59.7095,161329.0
2023-10-27 15:00:00,65.13,65.22,65.03,65.21,181467.0,59.7095,59.792,59.6178,59.7828,181467.0
2023-10-27 15:30:00,65.22,65.45,65.07,65.43,552842.0,59.792,60.0029,59.6545,59.9845,552842.0
2023-10-30 09:30:00,65.74,66.17,65.35,65.48,165721.0,60.2687,60.6629,59.9112,60.0304,165721.0
2023-10-30 10:00:00,65.47,65.5,65.17,65.25,153395.0,60.0212,60.0487,59.7462,59.8195,153395.0
2023-10-30 10:30:00,65.24,65.25,64.96,65.02,124654.0,59.8103,59.8195,59.5537,59.6087,124654.0
2023-10-30 11:00:00,65.04,65.21,64.83,64.93,111231.0,59.627,59.7828,59.4345,59.5261,111231.0
2023-10-30 11:30:00,64.92,65.09,64.92,65.04,109110.0,59.517,59.6728,59.517,59.627,109110.0
2023-10-30 12:00:00,65.05,65.18,65.03,65.14,90991.0,59.6362,59.7553,59.6178,59.7187,90991.0
2023-10-30 12:30:00,65.14,65.38,65.13,65.2,130794.0,59.7187,59.9387,59.7095,59.7737,130794.0
2023-10-30 13:00:00,65.21,65.25,65.11,65.24,154092.0,59.7828,59.8195,59.6912,59.8103,154092.0
2023-10-30 13:30:00,65.25,65.51,65.2,65.51,172399.0,59.8195,60.0579,59.7737,60.0579,172399.0
2023-10-30 14:00:00,65.51,65.53,65.27,65.34,96579.0,60.0579,60.0762,59.8379,59.902,96579.0
2023-10-30 14:30:00,65.34,65.52,65.34,65.45,121782.0,59.902,60.067,59.902,60.0029,121782.0
2023-10-30 15:00:00,65.45,65.63,65.43,65.58,180972.0,60.0029,60.1679,59.9845,60.1221,180972.0
2023-10-30 15:30:00,65.58,65.71,65.48,65.61,469137.0,60.1221,60.2412,60.0304,60.1496,469137.0
2023-10-31 09:30:00,64.52,64.81,64.09,64.72,245904.0,60.0167,60.2864,59.6167,60.2027,245904.0
2023-10-31 10:00:00,64.71,65.01,64.48,64.76,179440.0,60.1934,60.4725,59.9794,60.2399,179440.0
2023-10-31 10:30:00,64.75,64.84,64.57,64.79,142014.0,60.2306,60.3143,60.0632,60.2678,142014.0
2023-10-31 11:00:00,64.79,65.0,64.79,64.92,100756.0,60.2678,60.4632,60.2678,60.3887,100756.0
2023-10-31 11:30:00,64.93,65.11,64.93,65.1,90922.0,60.398,60.5655,60.398,60.5562,90922.0
2023-10-31 12:00:00,65.1,65.15,64.89,64.98,144987.0,60.5562,60.6027,60.3608,60.4446,144987.0
2023-10-31 12:30:00,64.98,65.11,64.85,65.05,97010.0,60.4446,60.5655,60.3236,60.5097,97010.0
2023-10-31 13:00:00,65.05,65.12,64.89,64.95,119447.0,60.5097,60.5748,60.3608,60.4166,119447.0
2023-10-31 13:30:00,64.96,65.06,64.91,64.92,94822.0,60.4259,60.519,60.3794,60.3887,94822.0
2023-10-31 14:00:00,64.92,64.95,64.67,64.69,133839.0,60.3887,60.4166,60.1562,60.1748,133839.0
2023-10-31 14:30:00,64.7,64.86,64.63,64.86,124779.0,60.1841,60.3329,60.119,60.3329,124779.0
2023-10-31 15:00:00,64.86,64.91,64.75,64.84,157125.0,60.3329,60.3794,60.2306,60.3143,157125.0
2023-10-31 15:30:00,64.84,65.2,64.75,65.19,849465.0,60.3143,60.6492,60.2306,60.6399,849465.0
2023-11-01 09:30:00,65.57,65.57,64.0,64.72,444777.0,60.9934,60.9934,59.533,60.2027,444777.0
2023-11-01 10:00:00,64.75,65.95,64.66,65.91,213970.0,60.2306,61.3468,60.1469,61.3096,213970.0
2023-11-01 10:30:00,65.9,65.96,64.93,65.0,236186.0,61.3003,61.3561,60.398,60.4632,236186.0
2023-11-01 11:00:00,65.02,65.19,64.74,64.89,227356.0,60.4818,60.6399,60.2213,60.3608,227356.0
2023-11-01 11:30:00,64.87,65.24,64.75,65.2,154760.0,60.3422,60.6864,60.2306,60.6492,154760.0
2023-11-01 12:00:00,65.18,65.39,65.17,65.3,129380.0,60.6306,60.8259,60.6213,60.7422,129380.0
2023-11-01 12:30:00,65.3,65.34,65.08,65.28,88815.0,60.7422,60.7794,60.5376,60.7236,88815.0
2023-11-01 13:00:00,65.28,65.29,64.96,65.09,104554.0,60.7236,60.7329,60.4259,60.5469,104554.0
2023-11-01 13:30:00,65.1,65.12,64.83,65.0,110832.0,60.5562,60.5748,60.305,60.4632,110832.0
2023-11-01 14:00:00,65.01,65.16,64.71,64.83,104463.0,60.4725,60.612,60.1934,60.305,104463.0
2023-11-01 14:30:00,64.83,64.98,64.64,64.83,157522.0,60.305,60.4446,60.1283,60.305,157522.0
2023-11-01 15:00:00,64.84,65.18,64.84,64.98,254010.0,60.3143,60.6306,60.3143,60.4446,254010.0
2023-11-01 15:30:00,64.98,65.18,64.5,64.53,762909.0,60.4446,60.6306,59.9981,60.026,762909.0
2023-11-02 09:30:00,64.1,65.39,64.1,65.25,369907.0,59.626,60.8259,59.626,60.6957,369907.0
2023-11-02 10:00:00,65.24,65.35,64.93,65.08,154089.0,60.6864,60.7887,60.398,60.5376,154089.0
2023-11-02 10:30:00,65.08,65.32,64.95,65.21,406618.0,60.5376,60.7608,60.4166,60.6585,406618.0
2023-11-02 11:00:00,65.2,65.35,65.05,65.16,181005.0,60.6492,60.7887,60.5097,60.612,181005.0
2023-11-02 11:30:00,65.18,65.33,65.14,65.27,232562.0,60.6306,60.7701,60.5934,60.7143,232562.0
2023-11-02 12:00:00,65.26,65.33,64.93,65.01,193641.0,60.705,60.7701,60.398,60.4725,193641.0
2023-11-02 12:30:00,65.02,65.42,65.02,65.28,280582.0,60.4818,60.8538,60.4818,60.7236,280582.0
2023-11-02 13:00:00,65.29,65.5,65.29,65.48,137361.0,60.7329,60.9283,60.7329,60.9097,137361.0
2023-11-02 13:30:00,65.49,66.01,65.49,65.99,190877.0,60.919,61.4027,60.919,61.3841,190877.0
2023-11-02 14:00:00,65.99,66.09,65.92,66.07,118874.0,61.3841,61.4771,61.3189,61.4585,118874.0
2023-11-02 14:30:00,66.07,66.28,66.06,66.28,208464.0,61.4585,61.6538,61.4492,61.6538,208464.0
2023-11-02 15:00:00,66.28,66.33,66.11,66.19,223008.0,61.6538,61.7003,61.4957,61.5701,223008.0
2023-11-02 15:30:00,66.19,66.69,66.17,66.65,713417.0,61.5701,62.0352,61.5515,61.998,713417.0
2023-11-03 09:30:00,66.69,67.33,66.28,66.89,202988.0,62.0352,62.6305,61.6538,62.2212,202988.0
2023-11-03 10:00:00,66.93,66.98,66.57,66.76,168236.0,62.2584,62.305,61.9236,62.1003,168236.0
2023-11-03 10:30:00,66.75,66.81,66.54,66.7,156745.0,62.091,62.1468,61.8957,62.0445,156745.0
2023-11-03 11:00:00,66.7,67.07,66.66,66.93,130925.0,62.0445,62.3887,62.0073,62.2584,130925.0
2023-11-03 11:30:00,66.94,67.3,66.92,67.13,112360.0,62.2677,62.6026,62.2491,62.4445,112360.0
2023-11-03 12:00:00,67.14,67.23,67.01,67.02,92935.0,62.4538,62.5375,62.3329,62.3422,92935.0
2023-11-03 12:30:00,67.03,67.26,67.01,67.23,89850.0,62.3515,62.5654,62.3329,62.5375,89850.0
2023-11-03 13:00:00,67.25,67.32,66.97,67.0,86583.0,62.5561,62.6212,62.2957,62.3236,86583.0
2023-11-03 13:30:00,67.01,67.02,66.86,67.01,91413.0,62.3329,62.3422,62.1933,62.3329,91413.0
2023-11-03 14:00:00,67.01,67.08,66.93,67.06,95824.0,62.3329,62.398,62.2584,62.3794,95824.0
2023-11-03 14:30:00,67.06,67.2,67.05,67.15,157777.0,62.3794,62.5096,62.3701,62.4631,157777.0
2023-11-03 15:00:00,67.15,67.15,66.9,67.01,177853.0,62.4631,62.4631,62.2305,62.3329,177853.0
2023-11-03 15:30:00,67.01,67.08,66.76,66.84,608187.0,62.3329,62.398,62.1003,62.1747,608187.0
2023-11-06 09:30:00,67.14,67.24,66.52,66.72,218837.0,62.4538,62.5468,61.8771,62.0631,218837.0
2023-11-06 10:00:00,66.73,66.84,66.51,66.66,193834.0,62.0724,62.1747,61.8678,62.0073,193834.0
2023-11-06 10:30:00,66.67,66.7,66.56,66.65,114494.0,62.0166,62.0445,61.9143,61.998,114494.0
2023-11-06 11:00:00,66.65,66.67,66.51,66.55,74054.0,61.998,62.0166,61.8678,61.905,74054.0
2023-11-06 11:30:00,66.52,66.77,66.48,66.77,91119.0,61.8771,62.1096,61.8399,62.1096,91119.0
2023-11-06 12:00:00,66.79,66.84,66.63,66.67,100039.0,62.1282,62.1747,61.9794,62.0166,100039.0
2023-11-06 12:30:00,66.67,66.73,66.56,66.56,74764.0,62.0166,62.0724,61.9143,61.9143,74764.0
2023-11-06 13:00:00,66.56,66.56,66.36,66.48,51177.0,61.9143,61.9143,61.7282,61.8399,51177.0
2023-11-06 13:30:00,66.48,66.49,66.29,66.36,62271.0,61.8399,61.8492,61.6631,61.7282,62271.0
2023-11-06 14:00:00,66.36,66.38,66.15,66.33,90153.0,61.7282,61.7468,61.5329,61.7003,90153.0
2023-11-06 14:30:00,66.33,66.52,66.31,66.34,95164.0,61.7003,61.8771,61.6817,61.7096,95164.0
2023-11-06 15:00:00,66.34,66.41,66.26,66.39,158704.0,61.7096,61.7747,61.6352,61.7561,158704.0
2023-11-06 15:30:00,66.4,66.41,66.18,66.28,415433.0,61.7654,61.7747,61.5608,61.6538,415433.0
2023-11-07 09:30:00,65.42,65.68,64.87,64.91,239651.0,60.8538,61.0957,60.3422,60.3794,239651.0
2023-11-07 10:00:00,64.9,65.11,64.81,65.05,146834.0,60.3701,60.5655,60.2864,60.5097,146834.0
2023-11-07 10:30:00,65.04,65.33,64.98,65.06,192802.0,60.5004,60.7701,60.4446,60.519,192802.0
2023-11-07 11:00:00,65.06,65.07,64.87,64.91,133948.0,60.519,60.5283,60.3422,60.3794,133948.0
2023-11-07 11:30:00,64.91,65.05,64.84,64.91,114720.0,60.3794,60.5097,60.3143,60.3794,114720.0
2023-11-07 12:00:00,64.92,64.99,64.81,64.81,148796.0,60.3887,60.4539,60.2864,60.2864,148796.0
2023-11-07 12:30:00,64.8,64.8,64.64,64.71,74326.0,60.2771,60.2771,60.1283,60.1934,74326.0
2023-11-07 13:00:00,64.72,64.93,64.62,64.93,121970.0,60.2027,60.398,60.1097,60.398,121970.0
2023-11-07 13:30:00,64.93,65.09,64.9,65.01,134036.0,60.398,60.5469,60.3701,60.4725,134036.0
2023-11-07 14:00:00,65.01,65.19,64.9,65.05,97325.0,60.4725,60.6399,60.3701,60.5097,97325.0
2023-11-07 14:30:00,65.06,65.11,64.76,64.76,94973.0,60.519,60.5655,60.2399,60.2399,94973.0
2023-11-07 15:00:00,64.77,64.84,64.7,64.78,235728.0,60.2492,60.3143,60.1841,60.2585,235728.0
2023-11-07 15:30:00,64.78,64.86,64.58,64.7,584973.0,60.2585,60.3329,60.0725,60.1841,584973.0
2023-11-08 09:30:00,64.34,64.58,64.1,64.2,117564.0,59.8492,60.0725,59.626,59.719,117564.0
2023-11-08 10:00:00,64.15,64.15,63.88,63.94,109765.0,59.6725,59.6725,59.4213,59.4771,109765.0
2023-11-08 10:30:00,63.93,64.01,63.86,63.87,81187.0,59.4678,59.5423,59.4027,59.412,81187.0
2023-11-08 11:00:00,63.87,64.0,63.78,63.85,87457.0,59.412,59.533,59.3283,59.3934,87457.0
2023-11-08 11:30:00,63.84,63.89,63.5,63.57,124154.0,59.3841,59.4306,59.0679,59.133,124154.0
2023-11-08 12:00:00,63.57,63.59,63.4,63.42,128881.0,59.133,59.1516,58.9748,58.9934,128881.0
2023-11-08 12:30:00,63.41,63.45,63.33,63.42,152368.0,58.9841,59.0213,58.9097,58.9934,152368.0
2023-11-08 13:00:00,63.42,63.54,63.4,63.46,92392.0,58.9934,59.1051,58.9748,59.0306,92392.0
2023-11-08 13:30:00,63.47,63.63,63.45,63.61,83141.0,59.0399,59.1888,59.0213,59.1702,83141.0
2023-11-08 14:00:00,63.62,63.78,63.61,63.74,83636.0,59.1795,59.3283,59.1702,59.2911,83636.0
2023-11-08 14:30:00,63.74,63.76,63.46,63.58,139491.0,59.2911,59.3097,59.0306,59.1423,139491.0
2023-11-08 15:00:00,63.57,63.67,63.53,63.64,120589.0,59.133,59.226,59.0958,59.1981,120589.0
2023-11-08 15:30:00,63.64,63.8,63.6,63.63,454333.0,59.1981,59.3469,59.1609,59.1888,454333.0
2023-11-09 09:30:00,64.42,64.42,63.99,64.1,183393.0,59.9236,59.9236,59.5237,59.626,183393.0
2023-11-09 10:00:00,64.11,64.37,64.07,64.35,142753.0,59.6353,59.8771,59.5981,59.8585,142753.0
2023-11-09 10:30:00,64.35,64.43,64.25,64.25,123114.0,59.8585,59.9329,59.7655,59.7655,123114.0
2023-11-09 11:00:00,64.24,64.32,64.08,64.28,187569.0,59.7562,59.8306,59.6074,59.7934,187569.0
2023-11-09 11:30:00,64.28,64.33,64.09,64.11,74202.0,59.7934,59.8399,59.6167,59.6353,74202.0
2023-11-09 12:00:00,64.09,64.35,64.08,64.33,69399.0,59.6167,59.8585,59.6074,59.8399,69399.0
2023-11-09 12:30:00,64.34,64.4,64.23,64.31,94879.0,59.8492,59.905,59.7469,59.8213,94879.0
2023-11-09 13:00:00,64.33,64.33,64.02,64.03,91861.0,59.8399,59.8399,59.5516,59.5609,91861.0
2023-11-09 13:30:00,64.02,64.09,63.93,64.04,103895.0,59.5516,59.6167,59.4678,59.5702,103895.0
2023-11-09 14:00:00,64.04,64.18,63.96,64.09,156089.0,59.5702,59.7004,59.4957,59.6167,156089.0
2023-11-09 14:30:00,64.07,64.12,63.9,63.92,136442.0,59.5981,59.6446,59.4399,59.4585,136442.0
2023-11-09 15:00:00,63.92,64.19,63.91,64.06,143149.0,59.4585,59.7097,59.4492,59.5888,143149.0
2023-11-09 15:30:00,64.07,64.11,63.81,63.83,643105.0,59.5981,59.6353,59.3562,59.3748,643105.0
2023-11-10 09:30:00,64.48,64.94,64.11,64.86,188194.0,59.9794,60.4073,59.6353,60.3329,188194.0
2023-11-10 10:00:00,64.85,64.87,64.65,64.66,232664.0,60.3236,60.3422,60.1376,60.1469,232664.0
2023-11-10 10:30:00,64.65,64.68,64.23,64.27,177524.0,60.1376,60.1655,59.7469,59.7841,177524.0
2023-11-10 11:00:00,64.28,64.56,64.27,64.44,107851.0,59.7934,60.0539,59.7841,59.9422,107851.0
2023-11-10 11:30:00,64.42,64.55,64.35,64.48,99282.0,59.9236,60.0446,59.8585,59.9794,99282.0
2023-11-10 12:00:00,64.48,64.55,64.43,64.45,101844.0,59.9794,60.0446,59.9329,59.9515,101844.0
2023-11-10 12:30:00,64.47,64.79,64.47,64.78,92964.0,59.9701,60.2678,59.9701,60.2585,92964.0
2023-11-10 13:00:00,64.79,64.81,64.55,64.69,67952.0,60.2678,60.2864,60.0446,60.1748,67952.0
2023-11-10 13:30:00,64.69,64.79,64.69,64.7,66629.0,60.1748,60.2678,60.1748,60.1841,66629.0
2023-11-10 14:00:00,64.7,64.81,64.61,64.67,80835.0,60.1841,60.2864,60.1004,60.1562,80835.0
2023-11-10 14:30:00,64.66,64.68,64.57,64.6,66886.0,60.1469,60.1655,60.0632,60.0911,66886.0
2023-11-10 15:00:00,64.59,64.67,64.52,64.65,119891.0,60.0818,60.1562,60.0167,60.1376,119891.0
2023-11-10 15:30:00,64.64,64.66,64.32,64.36,587202.0,60.1283,60.1469,59.8306,59.8678,587202.0
2023-11-13 09:30:00,64.17,64.36,63.77,64.23,139559.0,59.6911,59.8678,59.319,59.7469,139559.0
2023-11-13 10:00:00,64.23,64.67,64.19,64.49,146273.0,59.7469,60.1562,59.7097,59.9888,146273.0
2023-11-13 10:30:00,64.5,64.83,64.47,64.81,116564.0,59.9981,60.305,59.9701,60.2864,116564.0
2023-11-13 11:00:00,64.8,64.8,64.62,64.71,79022.0,60.2771,60.2771,60.1097,60.1934,79022.0
2023-11-13 11:30:00,64.71,64.9,64.64,64.84,79298.0,60.1934,60.3701,60.1283,60.3143,79298.0
2023-11-13 12:00:00,64.86,64.93,64.8,64.87,70763.0,60.3329,60.398,60.2771,60.3422,70763.0
2023-11-13 12:30:00,64.86,64.86,64.6,64.67,82923.0,60.3329,60.3329,60.0911,60.1562,82923.0
2023-11-13 13:00:00,64.66,64.69,64.52,64.56,78333.0,60.1469,60.1748,60.0167,60.0539,78333.0
2023-11-13 13:30:00,64.56,64.76,64.52,64.65,79523.0,60.0539,60.2399,60.0167,60.1376,79523.0
2023-11-13 14:00:00,64.65,64.72,64.56,64.64,72311.0,60.1376,60.2027,60.0539,60.1283,72311.0
2023-11-13 14:30:00,64.66,64.8,64.65,64.7,86279.0,60.1469,60.2771,60.1376,60.1841,86279.0
2023-11-13 15:00:00,64.7,64.82,64.67,64.76,90751.0,60.1841,60.2957,60.1562,60.2399,90751.0
2023-11-13 15:30:00,64.75,64.78,64.65,64.65,343729.0,60.2306,60.2585,60.1376,60.1376,343729.0
2023-11-14 09:30:00,65.57,65.88,65.45,65.57,245172.0,60.9934,61.2817,60.8817,60.9934,245172.0
2023-11-14 10:00:00,65.56,65.89,65.44,65.82,127464.0,60.9841,61.291,60.8724,61.2259,127464.0
2023-11-14 10:30:00,65.82,66.26,65.73,66.16,100446.0,61.2259,61.6352,61.1422,61.5422,100446.0
2023-11-14 11:00:00,66.17,66.27,66.01,66.13,119016.0,61.5515,61.6445,61.4027,61.5143,119016.0
2023-11-14 11:30:00,66.13,66.27,66.04,66.14,84360.0,61.5143,61.6445,61.4306,61.5236,84360.0
2023-11-14 12:00:00,66.13,66.16,65.74,65.81,66243.0,61.5143,61.5422,61.1515,61.2166,66243.0
2023-11-14 12:30:00,65.81,65.87,65.62,65.63,55862.0,61.2166,61.2724,61.0399,61.0492,55862.0
2023-11-14 13:00:00,65.63,65.78,65.6,65.78,77652.0,61.0492,61.1887,61.0213,61.1887,77652.0
2023-11-14 13:30:00,65.79,65.85,65.63,65.73,110808.0,61.198,61.2538,61.0492,61.1422,110808.0
2023-11-14 14:00:00,65.73,65.77,65.56,65.73,80119.0,61.1422,61.1794,60.9841,61.1422,80119.0
2023-11-14 14:30:00,65.74,65.88,65.74,65.84,84876.0,61.1515,61.2817,61.1515,61.2445,84876.0
2023-11-14 15:00:00,65.85,65.99,65.84,65.89,114925.0,61.2538,61.3841,61.2445,61.291,114925.0
2023-11-14 15:30:00,65.89,65.89,65.57,65.74,538720.0,61.291,61.291,60.9934,61.1515,538720.0
2023-11-15 09:30:00,65.83,66.2,65.71,65.99,145812.0,61.2352,61.5794,61.1236,61.3841,145812.0
2023-11-15 10:00:00,66.02,66.65,66.02,66.58,165257.0,61.412,61.998,61.412,61.9329,165257.0
2023-11-15 10:30:00,66.57,67.05,66.57,66.78,209518.0,61.9236,62.3701,61.9236,62.1189,209518.0
2023-11-15 11:00:00,66.76,66.84,66.44,66.51,71364.0,62.1003,62.1747,61.8026,61.8678,71364.0
2023-11-15 11:30:00,66.51,66.55,66.27,66.37,60174.0,61.8678,61.905,61.6445,61.7375,60174.0
2023-11-15 12:00:00,66.37,66.4,66.1,66.14,47653.0,61.7375,61.7654,61.4864,61.5236,47653.0
2023-11-15 12:30:00,66.13,66.25,66.11,66.13,82981.0,61.5143,61.6259,61.4957,61.5143,82981.0
2023-11-15 13:00:00,66.12,66.18,66.03,66.12,59610.0,61.505,61.5608,61.4213,61.505,59610.0
2023-11-15 13:30:00,66.11,66.22,66.09,66.11,62594.0,61.4957,61.598,61.4771,61.4957,62594.0
2023-11-15 14:00:00,66.12,66.27,66.12,66.17,80153.0,61.505,61.6445,61.505,61.5515,80153.0
2023-11-15 14:30:00,66.17,66.25,66.11,66.2,66539.0,61.5515,61.6259,61.4957,61.5794,66539.0
2023-11-15 15:00:00,66.2,66.23,66.06,66.23,131135.0,61.5794,61.6073,61.4492,61.6073,131135.0
2023-11-15 15:30:00,66.23,66.29,65.98,66.15,448930.0,61.6073,61.6631,61.3748,61.5329,448930.0
2023-11-16 09:30:00,65.65,66.2,65.28,65.33,159509.0,61.0678,61.5794,60.7236,60.7701,159509.0
2023-11-16 10:00:00,65.34,65.36,64.68,64.86,98533.0,60.7794,60.798,60.1655,60.3329,98533.0
2023-11-16 10:30:00,64.85,65.1,64.77,64.96,145401.0,60.3236,60.5562,60.2492,60.4259,145401.0
2023-11-16 11:00:00,64.94,65.05,64.78,64.93,107890.0,60.4073,60.5097,60.2585,60.398,107890.0
2023-11-16 11:30:00,64.95,65.05,64.77,64.83,101714.0,60.4166,60.5097,60.2492,60.305,101714.0
2023-11-16 12:00:00,64.83,64.98,64.69,64.91,84489.0,60.305,60.4446,60.1748,60.3794,84489.0
2023-11-16 12:30:00,64.91,64.99,64.86,64.89,89877.0,60.3794,60.4539,60.3329,60.3608,89877.0
2023-11-16 13:00:00,64.89,64.99,64.81,64.95,80762.0,60.3608,60.4539,60.2864,60.4166,80762.0
2023-11-16 13:30:00,64.95,65.09,64.89,64.99,81855.0,60.4166,60.5469,60.3608,60.4539,81855.0
2023-11-16 14:00:00,64.98,65.23,64.98,65.1,116574.0,60.4446,60.6771,60.4446,60.5562,116574.0
2023-11-16 14:30:00,65.11,65.28,65.09,65.17,66603.0,60.5655,60.7236,60.5469,60.6213,66603.0
2023-11-16 15:00:00,65.19,65.4,65.13,65.34,153792.0,60.6399,60.8352,60.5841,60.7794,153792.0
2023-11-16 15:30:00,65.34,65.55,65.24,65.52,674954.0,60.7794,60.9748,60.6864,60.9469,674954.0
2023-11-17 09:30:00,66.0,66.08,65.68,65.95,234237.0,61.3934,61.4678,61.0957,61.3468,234237.0
2023-11-17 10:00:00,65.95,66.45,65.95,66.39,136376.0,61.3468,61.8119,61.3468,61.7561,136376.0
2023-11-17 10:30:00,66.41,66.62,66.33,66.47,105982.0,61.7747,61.9701,61.7003,61.8306,105982.0
2023-11-17 11:00:00,66.48,66.55,66.34,66.39,97232.0,61.8399,61.905,61.7096,61.7561,97232.0
2023-11-17 11:30:00,66.4,66.54,66.31,66.49,80329.0,61.7654,61.8957,61.6817,61.8492,80329.0
2023-11-17 12:00:00,66.48,66.73,66.47,66.66,89495.0,61.8399,62.0724,61.8306,62.0073,89495.0
2023-11-17 12:30:00,66.66,66.75,66.63,66.68,69126.0,62.0073,62.091,61.9794,62.0259,69126.0
2023-11-17 13:00:00,66.68,66.82,66.61,66.82,85914.0,62.0259,62.1561,61.9608,62.1561,85914.0
2023-11-17 13:30:00,66.83,67.0,66.79,66.94,84439.0,62.1654,62.3236,62.1282,62.2677,84439.0
2023-11-17 14:00:00,66.94,66.94,66.72,66.81,99783.0,62.2677,62.2677,62.0631,62.1468,99783.0
2023-11-17 14:30:00,66.8,66.84,66.74,66.8,97533.0,62.1375,62.1747,62.0817,62.1375,97533.0
2023-11-17 15:00:00,66.8,66.83,66.61,66.69,111518.0,62.1375,62.1654,61.9608,62.0352,111518.0
2023-11-17 15:30:00,66.68,66.7,66.39,66.64,555014.0,62.0259,62.0445,61.7561,61.9887,555014.0
2023-11-20 09:30:00,66.98,67.25,66.53,67.22,194460.0,62.305,62.5561,61.8864,62.5282,194460.0
2023-11-20 10:00:00,67.21,67.36,67.03,67.3,181371.0,62.5189,62.6584,62.3515,62.6026,181371.0
2023-11-20 10:30:00,67.29,67.32,66.94,66.96,127644.0,62.5933,62.6212,62.2677,62.2864,127644.0
2023-11-20 11:00:00,66.97,67.07,66.68,67.06,119095.0,62.2957,62.3887,62.0259,62.3794,119095.0
2023-11-20 11:30:00,67.06,67.18,67.01,67.08,90376.0,62.3794,62.491,62.3329,62.398,90376.0
2023-11-20 12:00:00,67.08,67.1,66.88,66.95,128649.0,62.398,62.4166,62.2119,62.277,128649.0
2023-11-20 12:30:00,66.95,66.96,66.77,66.9,88060.0,62.277,62.2864,62.1096,62.2305,88060.0
2023-11-20 13:00:00,66.9,67.05,66.87,66.9,54899.0,62.2305,62.3701,62.2026,62.2305,54899.0
2023-11-20 13:30:00,66.91,67.11,66.87,67.11,64032.0,62.2398,62.4259,62.2026,62.4259,64032.0
2023-11-20 14:00:00,67.11,67.11,66.85,66.9,71133.0,62.4259,62.4259,62.184,62.2305,71133.0
2023-11-20 14:30:00,66.91,66.99,66.87,66.88,107108.0,62.2398,62.3143,62.2026,62.2119,107108.0
2023-11-20 15:00:00,66.88,67.0,66.8,66.96,136366.0,62.2119,62.3236,62.1375,62.2864,136366.0
2023-11-20 15:30:00,66.96,66.96,66.75,66.9,539051.0,62.2864,62.2864,62.091,62.2305,539051.0
2023-11-21 09:30:00,66.88,67.06,66.16,66.2,110623.0,62.2119,62.3794,61.5422,61.5794,110623.0
2023-11-21 10:00:00,66.2,66.5,66.13,66.45,161447.0,61.5794,61.8585,61.5143,61.8119,161447.0
2023-11-21 10:30:00,66.45,66.78,66.44,66.72,137459.0,61.8119,62.1189,61.8026,62.0631,137459.0
2023-11-21 11:00:00,66.72,66.83,66.59,66.71,59534.0,62.0631,62.1654,61.9422,62.0538,59534.0
2023-11-21 11:30:00,66.7,66.75,66.65,66.72,56862.0,62.0445,62.091,61.998,62.0631,56862.0
2023-11-21 12:00:00,66.72,66.74,66.64,66.68,52631.0,62.0631,62.0817,61.9887,62.0259,52631.0
2023-11-21 12:30:00,66.68,66.86,66.67,66.84,50911.0,62.0259,62.1933,62.0166,62.1747,50911.0
2023-11-21 13:00:00,66.83,66.87,66.79,66.81,43568.0,62.1654,62.2026,62.1282,62.1468,43568.0
2023-11-21 13:30:00,66.8,66.92,66.78,66.8,54594.0,62.1375,62.2491,62.1189,62.1375,54594.0
2023-11-21 14:00:00,66.79,66.96,66.75,66.95,76995.0,62.1282,62.2864,62.091,62.277,76995.0
2023-11-21 14:30:00,66.94,66.94,66.79,66.89,53526.0,62.2677,62.2677,62.1282,62.2212,53526.0
2023-11-21 15:00:00,66.89,66.94,66.79,66.84,120410.0,62.2212,62.2677,62.1282,62.1747,120410.0
2023-11-21 15:30:00,66.84,66.93,66.72,66.91,369399.0,62.1747,62.2584,62.0631,62.2398,369399.0
2023-11-22 09:30:00,66.08,66.31,65.66,66.24,191660.0,61.4678,61.6817,61.0771,61.6166,191660.0
2023-11-22 10:00:00,66.18,66.28,65.98,66.27,83551.0,61.5608,61.6538,61.3748,61.6445,83551.0
2023-11-22 10:30:00,66.26,66.44,66.2,66.39,78204.0,61.6352,61.8026,61.5794,61.7561,78204.0
2023-11-22 11:00:00,66.41,66.55,66.35,66.54,61897.0,61.7747,61.905,61.7189,61.8957,61897.0
2023-11-22 11:30:00,66.53,66.59,66.41,66.58,65262.0,61.8864,61.9422,61.7747,61.9329,65262.0
2023-11-22 12:00:00,66.59,66.75,66.55,66.65,70402.0,61.9422,62.091,61.905,61.998,70402.0
2023-11-22 12:30:00,66.66,66.66,66.31,66.45,200909.0,62.0073,62.0073,61.6817,61.8119,200909.0
2023-11-22 13:00:00,66.44,66.53,66.37,66.42,133148.0,61.8026,61.8864,61.7375,61.784,133148.0
2023-11-22 13:30:00,66.41,66.41,66.27,66.34,102164.0,61.7747,61.7747,61.6445,61.7096,102164.0
2023-11-22 14:00:00,66.36,66.53,66.33,66.51,68819.0,61.7282,61.8864,61.7003,61.8678,68819.0
2023-11-22 14:30:00,66.5,66.52,66.39,66.47,80483.0,61.8585,61.8771,61.7561,61.8306,80483.0
2023-11-22 15:00:00,66.48,66.71,66.47,66.71,111297.0,61.8399,62.0538,61.8306,62.0538,111297.0
2023-11-22 15:30:00,66.72,66.73,66.6,66.63,251798.0,62.0631,62.0724,61.9515,61.9794,251798.0
2023-11-24 09:30:00,66.73,67.25,66.63,67.13,89910.0,62.0724,62.5561,61.9794,62.4445,89910.0
2023-11-24 10:00:00,67.13,67.27,67.08,67.17,84411.0,62.4445,62.5747,62.398,62.4817,84411.0
2023-11-24 10:30:00,67.18,67.32,67.12,67.3,68802.0,62.491,62.6212,62.4352,62.6026,68802.0
2023-11-24 11:00:00,67.3,67.3,67.09,67.15,60500.0,62.6026,62.6026,62.4073,62.4631,60500.0
2023-11-24 11:30:00,67.14,67.18,67.02,67.05,42894.0,62.4538,62.491,62.3422,62.3701,42894.0
2023-11-24 12:00:00,67.04,67.27,67.04,67.23,106244.0,62.3608,62.5747,62.3608,62.5375,106244.0
2023-11-24 12:30:00,67.23,67.39,67.14,67.37,196306.0,62.5375,62.6863,62.4538,62.6677,196306.0
2023-11-27 09:30:00,67.03,67.1,66.72,66.94,120175.0,62.3515,62.4166,62.0631,62.2677,120175.0
2023-11-27 10:00:00,66.94,67.13,66.92,67.08,69071.0,62.2677,62.4445,62.2491,62.398,69071.0
2023-11-27 10:30:00,67.07,67.08,66.88,66.89,64474.0,62.3887,62.398,62.2119,62.2212,64474.0
2023-11-27 11:00:00,66.89,66.99,66.85,66.95,56978.0,62.2212,62.3143,62.184,62.277,56978.0
2023-11-27 11:30:00,66.94,66.97,66.7,66.8,55667.0,62.2677,62.2957,62.0445,62.1375,55667.0
2023-11-27 12:00:00,66.79,66.8,66.56,66.63,59179.0,62.1282,62.1375,61.9143,61.9794,59179.0
2023-11-27 12:30:00,66.63,66.73,66.54,66.58,71665.0,61.9794,62.0724,61.8957,61.9329,71665.0
2023-11-27 13:00:00,66.57,66.79,66.54,66.73,61217.0,61.9236,62.1282,61.8957,62.0724,61217.0
2023-11-27 13:30:00,66.72,66.79,66.69,66.78,70235.0,62.0631,62.1282,62.0352,62.1189,70235.0
2023-11-27 14:00:00,66.77,66.9,66.77,66.82,36362.0,62.1096,62.2305,62.1096,62.1561,36362.0
2023-11-27 14:30:00,66.83,66.86,66.77,66.86,53296.0,62.1654,62.1933,62.1096,62.1933,53296.0
2023-11-27 15:00:00,66.86,67.01,66.84,66.96,81358.0,62.1933,62.3329,62.1747,62.2864,81358.0
2023-11-27 15:30:00,66.96,67.29,66.91,67.2,351971.0,62.2864,62.5933,62.2398,62.5096,351971.0
2023-11-28 09:30:00,67.44,67.64,67.16,67.54,172920.0,62.7328,62.9189,62.4724,62.8259,172920.0
2023-11-28 10:00:00,67.55,67.74,67.18,67.23,99726.0,62.8352,63.0119,62.491,62.5375,99726.0
2023-11-28 10:30:00,67.22,67.49,67.17,67.39,118876.0,62.5282,62.7794,62.4817,62.6863,118876.0
2023-11-28 11:00:00,67.39,67.52,67.32,67.48,94114.0,62.6863,62.8073,62.6212,62.7701,94114.0
2023-11-28 11:30:00,67.48,67.63,67.44,67.54,91145.0,62.7701,62.9096,62.7328,62.8259,91145.0
2023-11-28 12:00:00,67.55,67.57,67.39,67.43,56870.0,62.8352,62.8538,62.6863,62.7235,56870.0
2023-11-28 12:30:00,67.43,67.45,67.27,67.28,36048.0,62.7235,62.7422,62.5747,62.584,36048.0
2023-11-28 13:00:00,67.27,67.31,67.13,67.28,56962.0,62.5747,62.6119,62.4445,62.584,56962.0
2023-11-28 13:30:00,67.28,67.28,67.06,67.08,93043.0,62.584,62.584,62.3794,62.398,93043.0
2023-11-28 14:00:00,67.07,67.18,67.02,67.05,60979.0,62.3887,62.491,62.3422,62.3701,60979.0
2023-11-28 14:30:00,67.05,67.18,67.03,67.11,66944.0,62.3701,62.491,62.3515,62.4259,66944.0
2023-11-28 15:00:00,67.11,67.16,67.07,67.14,74467.0,62.4259,62.4724,62.3887,62.4538,74467.0
2023-11-28 15:30:00,67.14,67.16,66.97,66.98,367785.0,62.4538,62.4724,62.2957,62.305,367785.0
2023-11-29 09:30:00,67.25,67.48,66.97,67.29,123110.0,62.5561,62.7701,62.2957,62.5933,123110.0
2023-11-29 10:00:00,67.3,67.54,67.19,67.42,195515.0,62.6026,62.8259,62.5003,62.7142,195515.0
2023-11-29 10:30:00,67.4,67.58,67.26,67.48,132267.0,62.6956,62.8631,62.5654,62.7701,132267.0
2023-11-29 11:00:00,67.48,67.56,67.12,67.12,129006.0,62.7701,62.8445,62.4352,62.4352,129006.0
2023-11-29 11:30:00,67.13,67.28,67.12,67.21,56968.0,62.4445,62.584,62.4352,62.5189,56968.0
2023-11-29 12:00:00,67.21,67.25,67.07,67.17,89914.0,62.5189,62.5561,62.3887,62.4817,89914.0
2023-11-29 12:30:00,67.18,67.26,67.1,67.18,90160.0,62.491,62.5654,62.4166,62.491,90160.0
2023-11-29 13:00:00,67.18,67.26,67.07,67.26,116895.0,62.491,62.5654,62.3887,62.5654,116895.0
2023-11-29 13:30:00,67.26,67.46,67.24,67.45,82758.0,62.5654,62.7515,62.5468,62.7422,82758.0
2023-11-29 14:00:00,67.45,67.56,67.35,67.43,93627.0,62.7422,62.8445,62.6491,62.7235,93627.0
2023-11-29 14:30:00,67.43,67.44,67.28,67.33,83651.0,62.7235,62.7328,62.584,62.6305,83651.0
2023-11-29 15:00:00,67.32,67.36,67.12,67.22,146845.0,62.6212,62.6584,62.4352,62.5282,146845.0
2023-11-29 15:30:00,67.23,67.39,67.12,67.39,458334.0,62.5375,62.6863,62.4352,62.6863,458334.0
2023-11-30 09:30:00,67.73,68.69,67.63,68.57,197966.0,63.0026,63.8956,62.9096,63.784,197966.0
2023-11-30 10:00:00,68.58,68.86,68.45,68.65,149424.0,63.7933,64.0537,63.6724,63.8584,149424.0
2023-11-30 10:30:00,68.66,68.67,68.31,68.48,116958.0,63.8677,63.877,63.5421,63.7003,116958.0
2023-11-30 11:00:00,68.47,68.47,67.86,67.87,143898.0,63.691,63.691,63.1235,63.1328,143898.0
2023-11-30 11:30:00,67.87,67.98,67.76,67.97,88848.0,63.1328,63.2352,63.0305,63.2259,88848.0
2023-11-30 12:00:00,67.95,68.28,67.95,68.22,77881.0,63.2073,63.5142,63.2073,63.4584,77881.0
2023-11-30 12:30:00,68.22,68.48,68.21,68.36,79172.0,63.4584,63.7003,63.4491,63.5886,79172.0
2023-11-30 13:00:00,68.36,68.61,68.35,68.47,95978.0,63.5886,63.8212,63.5793,63.691,95978.0
2023-11-30 13:30:00,68.47,68.57,68.43,68.45,89935.0,63.691,63.784,63.6537,63.6724,89935.0
2023-11-30 14:00:00,68.45,68.75,68.45,68.72,87482.0,63.6724,63.9514,63.6724,63.9235,87482.0
2023-11-30 14:30:00,68.73,68.88,68.68,68.88,113834.0,63.9328,64.0723,63.8863,64.0723,113834.0
2023-11-30 15:00:00,68.87,68.88,68.66,68.78,161902.0,64.063,64.0723,63.8677,63.9793,161902.0
2023-11-30 15:30:00,68.78,68.94,68.58,68.84,742765.0,63.9793,64.1282,63.7933,64.0351,742765.0
2023-12-01 09:30:00,68.77,69.33,68.64,69.3,126802.0,63.97,64.4909,63.8491,64.463,126802.0
2023-12-01 10:00:00,69.33,69.57,69.32,69.53,133655.0,64.4909,64.7142,64.4816,64.677,133655.0
2023-12-01 10:30:00,69.55,69.72,69.33,69.52,125512.0,64.6956,64.8537,64.4909,64.6677,125512.0
2023-12-01 11:00:00,69.52,69.72,69.36,69.71,127140.0,64.6677,64.8537,64.5188,64.8444,127140.0
2023-12-01 11:30:00,69.71,69.92,69.58,69.9,160876.0,64.8444,65.0398,64.7235,65.0211,160876.0
2023-12-01 12:00:00,69.9,70.13,69.85,70.02,258949.0,65.0211,65.2351,64.9746,65.1328,258949.0
2023-12-01 12:30:00,70.01,70.18,69.97,70.1,172849.0,65.1235,65.2816,65.0863,65.2072,172849.0
2023-12-01 13:00:00,70.1,70.11,69.7,69.72,128165.0,65.2072,65.2165,64.8351,64.8537,128165.0
2023-12-01 13:30:00,69.72,69.77,69.59,69.59,142715.0,64.8537,64.9002,64.7328,64.7328,142715.0
2023-12-01 14:00:00,69.6,69.87,69.59,69.84,176875.0,64.7421,64.9932,64.7328,64.9653,176875.0
2023-12-01 14:30:00,69.84,70.04,69.81,69.98,142674.0,64.9653,65.1514,64.9374,65.0956,142674.0
2023-12-01 15:00:00,69.98,70.01,69.77,69.84,131781.0,65.0956,65.1235,64.9002,64.9653,131781.0
2023-12-01 15:30:00,69.84,69.94,69.74,69.87,600799.0,64.9653,65.0584,64.8723,64.9932,600799.0
2023-12-04 09:30:00,70.45,70.87,69.95,70.31,431160.0,65.5328,65.9234,65.0677,65.4025,431160.0
2023-12-04 10:00:00,70.31,70.45,70.1,70.38,185871.0,65.4025,65.5328,65.2072,65.4676,185871.0
2023-12-04 10:30:00,70.38,70.53,70.3,70.37,160585.0,65.4676,65.6072,65.3932,65.4583,160585.0
2023-12-04 11:00:00,70.35,70.43,70.13,70.3,156034.0,65.4397,65.5142,65.2351,65.3932,156034.0
2023-12-04 11:30:00,70.29,70.43,70.26,70.27,162315.0,65.3839,65.5142,65.356,65.3653,162315.0
2023-12-04 12:00:00,70.27,70.33,70.14,70.31,165483.0,65.3653,65.4211,65.2444,65.4025,165483.0
2023-12-04 12:30:00,70.32,70.43,70.14,70.23,102232.0,65.4118,65.5142,65.2444,65.3281,102232.0
2023-12-04 13:00:00,70.23,70.28,70.08,70.16,96274.0,65.3281,65.3746,65.1886,65.263,96274.0
2023-12-04 13:30:00,70.16,70.21,70.06,70.16,104385.0,65.263,65.3095,65.17,65.263,104385.0
2023-12-04 14:00:00,70.17,70.3,70.04,70.2,160159.0,65.2723,65.3932,65.1514,65.3002,160159.0
2023-12-04 14:30:00,70.21,70.32,70.1,70.29,170040.0,65.3095,65.4118,65.2072,65.3839,170040.0
2023-12-04 15:00:00,70.3,70.32,70.16,70.3,156363.0,65.3932,65.4118,65.263,65.3932,156363.0
2023-12-04 15:30:00,70.3,70.34,70.16,70.21,600731.0,65.3932,65.4304,65.263,65.3095,600731.0
2023-12-05 09:30:00,70.15,70.36,69.85,69.87,164363.0,65.2537,65.449,64.9746,64.9932,164363.0
2023-12-05 10:00:00,69.88,70.06,69.56,69.74,172191.0,65.0025,65.17,64.7049,64.8723,172191.0
2023-12-05 10:30:00,69.75,69.8,69.49,69.56,113237.0,64.8816,64.9281,64.6398,64.7049,113237.0
2023-12-05 11:00:00,69.56,69.67,69.45,69.61,93664.0,64.7049,64.8072,64.6026,64.7514,93664.0
2023-12-05 11:30:00,69.6,69.67,69.5,69.63,96972.0,64.7421,64.8072,64.6491,64.77,96972.0
2023-12-05 12:00:00,69.64,69.67,69.42,69.46,104630.0,64.7793,64.8072,64.5746,64.6119,104630.0
2023-12-05 12:30:00,69.48,69.56,69.39,69.55,65998.0,64.6305,64.7049,64.5467,64.6956,65998.0
2023-12-05 13:00:00,69.56,69.63,69.51,69.53,60938.0,64.7049,64.77,64.6584,64.677,60938.0
2023-12-05 13:30:00,69.53,69.61,69.5,69.53,72128.0,64.677,64.7514,64.6491,64.677,72128.0
2023-12-05 14:00:00,69.54,69.65,69.53,69.56,60766.0,64.6863,64.7886,64.677,64.7049,60766.0
2023-12-05 14:30:00,69.57,69.66,69.5,69.5,73252.0,64.7142,64.7979,64.6491,64.6491,73252.0
2023-12-05 15:00:00,69.5,69.53,69.42,69.45,118391.0,64.6491,64.677,64.5746,64.6026,118391.0
2023-12-05 15:30:00,69.45,69.5,69.21,69.28,454211.0,64.6026,64.6491,64.3793,64.4444,454211.0
2023-12-06 09:30:00,69.42,69.7,69.09,69.57,126526.0,64.5746,64.8351,64.2677,64.7142,126526.0
2023-12-06 10:00:00,69.57,69.73,69.49,69.71,180343.0,64.7142,64.863,64.6398,64.8444,180343.0
2023-12-06 10:30:00,69.71,69.71,69.13,69.14,152251.0,64.8444,64.8444,64.3049,64.3142,152251.0
2023-12-06 11:00:00,69.13,69.14,68.95,69.09,146006.0,64.3049,64.3142,64.1375,64.2677,146006.0
2023-12-06 11:30:00,69.08,69.11,68.77,69.11,170953.0,64.2584,64.2863,63.97,64.2863,170953.0
2023-12-06 12:00:00,69.1,69.16,68.76,68.77,145882.0,64.277,64.3328,63.9607,63.97,145882.0
2023-12-06 12:30:00,68.77,68.95,68.75,68.84,78127.0,63.97,64.1375,63.9514,64.0351,78127.0
2023-12-06 13:00:00,68.85,69.02,68.75,68.95,88692.0,64.0444,64.2026,63.9514,64.1375,88692.0
2023-12-06 13:30:00,68.95,69.1,68.9,68.97,87516.0,64.1375,64.277,64.0909,64.1561,87516.0
2023-12-06 14:00:00,68.97,69.08,68.73,68.77,85341.0,64.1561,64.2584,63.9328,63.97,85341.0
2023-12-06 14:30:00,68.77,68.89,68.76,68.79,95402.0,63.97,64.0816,63.9607,63.9886,95402.0
2023-12-06 15:00:00,68.78,68.87,68.7,68.75,92560.0,63.9793,64.063,63.9049,63.9514,92560.0
2023-12-06 15:30:00,68.74,68.8,68.42,68.47,660482.0,63.9421,63.9979,63.6444,63.691,660482.0
2023-12-07 09:30:00,68.72,68.93,68.38,68.59,134331.0,63.9235,64.1189,63.6072,63.8026,134331.0
2023-12-07 10:00:00,68.61,68.66,68.36,68.42,246405.0,63.8212,63.8677,63.5886,63.6444,246405.0
2023-12-07 10:30:00,68.43,68.55,68.16,68.19,157904.0,63.6537,63.7654,63.4026,63.4305,157904.0
2023-12-07 11:00:00,68.19,68.28,67.77,67.81,180066.0,63.4305,63.5142,63.0398,63.077,180066.0
2023-12-07 11:30:00,67.8,67.87,67.72,67.8,307249.0,63.0677,63.1328,62.9933,63.0677,307249.0
2023-12-07 12:00:00,67.8,67.82,67.53,67.56,163174.0,63.0677,63.0863,62.8166,62.8445,163174.0
2023-12-07 12:30:00,67.55,67.61,67.41,67.48,126586.0,62.8352,62.891,62.7049,62.7701,126586.0
2023-12-07 13:00:00,67.47,67.59,67.47,67.53,130167.0,62.7608,62.8724,62.7608,62.8166,130167.0
2023-12-07 13:30:00,67.52,67.61,67.4,67.41,130397.0,62.8073,62.891,62.6956,62.7049,130397.0
2023-12-07 14:00:00,67.41,67.49,67.28,67.37,117760.0,62.7049,62.7794,62.584,62.6677,117760.0
2023-12-07 14:30:00,67.38,67.48,67.3,67.31,128640.0,62.677,62.7701,62.6026,62.6119,128640.0
2023-12-07 15:00:00,67.31,67.47,67.25,67.42,186115.0,62.6119,62.7608,62.5561,62.7142,186115.0
2023-12-07 15:30:00,67.42,67.49,67.21,67.27,806587.0,62.7142,62.7794,62.5189,62.5747,806587.0
2023-12-08 09:30:00,67.58,68.12,67.46,68.02,181736.0,62.8631,63.3654,62.7515,63.2724,181736.0
2023-12-08 10:00:00,68.02,68.28,68.0,68.08,144871.0,63.2724,63.5142,63.2538,63.3282,144871.0
2023-12-08 10:30:00,68.07,68.21,68.05,68.08,124346.0,63.3189,63.4491,63.3003,63.3282,124346.0
2023-12-08 11:00:00,68.08,68.15,67.91,68.02,102953.0,63.3282,63.3933,63.17,63.2724,102953.0
2023-12-08 11:30:00,68.02,68.05,67.78,67.96,137280.0,63.2724,63.3003,63.0491,63.2166,137280.0
2023-12-08 12:00:00,67.97,68.14,67.93,68.13,86988.0,63.2259,63.384,63.1886,63.3747,86988.0
2023-12-08 12:30:00,68.13,68.15,68.01,68.01,67474.0,63.3747,63.3933,63.2631,63.2631,67474.0
2023-12-08 13:00:00,68.01,68.26,68.0,68.26,83212.0,63.2631,63.4956,63.2538,63.4956,83212.0
2023-12-08 13:30:00,68.26,68.44,68.25,68.32,139922.0,63.4956,63.6631,63.4863,63.5514,139922.0
2023-12-08 14:00:00,68.31,68.35,68.19,68.33,129115.0,63.5421,63.5793,63.4305,63.5607,129115.0
2023-12-08 14:30:00,68.34,68.35,68.22,68.28,141150.0,63.57,63.5793,63.4584,63.5142,141150.0
2023-12-08 15:00:00,68.28,68.29,68.17,68.27,152610.0,63.5142,63.5235,63.4119,63.5049,152610.0
2023-12-08 15:30:00,68.27,68.42,68.18,68.24,607916.0,63.5049,63.6444,63.4212,63.477,607916.0
2023-12-11 09:30:00,68.0,68.13,67.47,67.54,195653.0,63.2538,63.3747,62.7608,62.8259,195653.0
2023-12-11 10:00:00,67.54,67.69,67.32,67.64,138981.0,62.8259,62.9654,62.6212,62.9189,138981.0
2023-12-11 10:30:00,67.65,67.76,67.56,67.68,140383.0,62.9282,63.0305,62.8445,62.9561,140383.0
2023-12-11 11:00:00,67.68,67.78,67.58,67.67,315538.0,62.9561,63.0491,62.8631,62.9468,315538.0
2023-12-11 11:30:00,67.67,67.79,67.58,67.76,142004.0,62.9468,63.0584,62.8631,63.0305,142004.0
2023-12-11 12:00:00,67.76,67.79,67.44,67.48,141644.0,63.0305,63.0584,62.7328,62.7701,141644.0
2023-12-11 12:30:00,67.48,67.53,67.43,67.49,108007.0,62.7701,62.8166,62.7235,62.7794,108007.0
2023-12-11 13:00:00,67.49,67.51,67.36,67.43,279933.0,62.7794,62.798,62.6584,62.7235,279933.0
2023-12-11 13:30:00,67.44,67.51,67.41,67.51,110579.0,62.7328,62.798,62.7049,62.798,110579.0
2023-12-11 14:00:00,67.51,67.52,67.39,67.45,98899.0,62.798,62.8073,62.6863,62.7422,98899.0
2023-12-11 14:30:00,67.45,67.51,67.38,67.39,119713.0,62.7422,62.798,62.677,62.6863,119713.0
2023-12-11 15:00:00,67.39,67.5,67.32,67.44,120197.0,62.6863,62.7887,62.6212,62.7328,120197.0
2023-12-11 15:30:00,67.43,67.43,67.17,67.22,473180.0,62.7235,62.7235,62.4817,62.5282,473180.0
2023-12-12 09:30:00,66.75,66.78,66.04,66.04,300990.0,62.091,62.1189,61.4306,61.4306,300990.0
2023-12-12 10:00:00,66.05,66.37,66.02,66.25,151858.0,61.4399,61.7375,61.412,61.6259,151858.0
2023-12-12 10:30:00,66.24,66.4,66.15,66.19,173716.0,61.6166,61.7654,61.5329,61.5701,173716.0
2023-12-12 11:00:00,66.19,66.19,65.93,65.97,179310.0,61.5701,61.5701,61.3282,61.3655,179310.0
2023-12-12 11:30:00,65.96,65.98,65.66,65.71,119573.0,61.3561,61.3748,61.0771,61.1236,119573.0
2023-12-12 12:00:00,65.7,65.86,65.59,65.81,118993.0,61.1143,61.2631,61.012,61.2166,118993.0
2023-12-12 12:30:00,65.81,65.81,65.57,65.59,145584.0,61.2166,61.2166,60.9934,61.012,145584.0
2023-12-12 13:00:00,65.59,65.94,65.57,65.94,111262.0,61.012,61.3375,60.9934,61.3375,111262.0
2023-12-12 13:30:00,65.94,66.03,65.88,65.95,128905.0,61.3375,61.4213,61.2817,61.3468,128905.0
2023-12-12 14:00:00,65.96,66.09,65.91,66.06,91069.0,61.3561,61.4771,61.3096,61.4492,91069.0
2023-12-12 14:30:00,66.06,66.15,66.0,66.12,101334.0,61.4492,61.5329,61.3934,61.505,101334.0
2023-12-12 15:00:00,66.12,66.23,66.1,66.14,150885.0,61.505,61.6073,61.4864,61.5236,150885.0
2023-12-12 15:30:00,66.14,66.19,66.0,66.06,510183.0,61.5236,61.5701,61.3934,61.4492,510183.0
2023-12-13 09:30:00,65.99,66.04,65.65,65.88,177970.0,61.3841,61.4306,61.0678,61.2817,177970.0
2023-12-13 10:00:00,65.9,66.04,65.75,66.01,172560.0,61.3003,61.4306,61.1608,61.4027,172560.0
2023-12-13 10:30:00,66.01,66.24,65.85,66.22,148013.0,61.4027,61.6166,61.2538,61.598,148013.0
2023-12-13 11:00:00,66.22,66.27,65.91,65.91,96693.0,61.598,61.6445,61.3096,61.3096,96693.0
2023-12-13 11:30:00,65.91,66.04,65.91,65.97,112012.0,61.3096,61.4306,61.3096,61.3655,112012.0
2023-12-13 12:00:00,65.97,66.01,65.74,65.78,92329.0,61.3655,61.4027,61.1515,61.1887,92329.0
2023-12-13 12:30:00,65.78,65.86,65.73,65.78,118608.0,61.1887,61.2631,61.1422,61.1887,118608.0
2023-12-13 13:00:00,65.78,65.79,65.51,65.54,131671.0,61.1887,61.198,60.9376,60.9655,131671.0
2023-12-13 13:30:00,65.53,65.71,65.49,65.71,74379.0,60.9562,61.1236,60.919,61.1236,74379.0
2023-12-13 14:00:00,65.72,66.25,65.72,66.21,101186.0,61.1329,61.6259,61.1329,61.5887,101186.0
2023-12-13 14:30:00,66.23,66.89,66.22,66.83,154382.0,61.6073,62.2212,61.598,62.1654,154382.0
2023-12-13 15:00:00,66.83,67.17,66.8,67.16,180023.0,62.1654,62.4817,62.1375,62.4724,180023.0
2023-12-13 15:30:00,67.15,67.32,67.1,67.31,867292.0,62.4631,62.6212,62.4166,62.6119,867292.0
2023-12-14 09:30:00,67.85,68.97,67.8,68.95,322292.0,63.1142,64.1561,63.0677,64.1375,322292.0
2023-12-14 10:00:00,68.96,69.3,68.91,69.3,214225.0,64.1468,64.463,64.1002,64.463,214225.0
2023-12-14 10:30:00,69.28,69.46,68.61,68.71,362882.0,64.4444,64.6119,63.8212,63.9142,362882.0
2023-12-14 11:00:00,68.7,68.99,68.69,68.93,243871.0,63.9049,64.1747,63.8956,64.1189,243871.0
2023-12-14 11:30:00,68.94,69.06,68.91,68.99,133877.0,64.1282,64.2398,64.1002,64.1747,133877.0
2023-12-14 12:00:00,69.0,69.16,68.94,68.95,114819.0,64.184,64.3328,64.1282,64.1375,114819.0
2023-12-14 12:30:00,68.95,69.08,68.63,68.68,121095.0,64.1375,64.2584,63.8398,63.8863,121095.0
2023-12-14 13:00:00,68.67,68.8,68.54,68.62,157048.0,63.877,63.9979,63.7561,63.8305,157048.0
2023-12-14 13:30:00,68.62,68.62,68.35,68.41,202194.0,63.8305,63.8305,63.5793,63.6351,202194.0
2023-12-14 14:00:00,68.42,68.59,68.41,68.53,131647.0,63.6444,63.8026,63.6351,63.7468,131647.0
2023-12-14 14:30:00,68.53,68.75,68.51,68.75,111776.0,63.7468,63.9514,63.7282,63.9514,111776.0
2023-12-14 15:00:00,68.75,68.76,68.59,68.64,162547.0,63.9514,63.9607,63.8026,63.8491,162547.0
2023-12-14 15:30:00,68.64,68.66,68.36,68.61,662126.0,63.8491,63.8677,63.5886,63.8212,662126.0
2023-12-15 09:30:00,68.08,68.71,67.31,67.49,899552.0,63.3282,63.9142,62.6119,62.7794,899552.0
2023-12-15 10:00:00,67.5,68.1,67.49,67.97,269150.0,62.7887,63.3468,62.7794,63.2259,269150.0
2023-12-15 10:30:00,67.96,68.18,67.8,67.8,339691.0,63.2166,63.4212,63.0677,63.0677,339691.0
2023-12-15 11:00:00,67.81,67.83,67.33,67.6,166087.0,63.077,63.0956,62.6305,62.8817,166087.0
2023-12-15 11:30:00,67.58,67.67,67.46,67.52,96776.0,62.8631,62.9468,62.7515,62.8073,96776.0
2023-12-15 12:00:00,67.52,67.84,67.51,67.83,155117.0,62.8073,63.1049,62.798,63.0956,155117.0
2023-12-15 12:30:00,67.82,67.88,67.69,67.8,225792.0,63.0863,63.1421,62.9654,63.0677,225792.0
2023-12-15 13:00:00,67.79,67.93,67.66,67.92,163476.0,63.0584,63.1886,62.9375,63.1793,163476.0
2023-12-15 13:30:00,67.92,68.09,67.87,68.01,230524.0,63.1793,63.3375,63.1328,63.2631,230524.0
2023-12-15 14:00:00,68.01,68.01,67.62,67.66,141150.0,63.2631,63.2631,62.9003,62.9375,141150.0
2023-12-15 14:30:00,67.67,67.72,67.59,67.71,134066.0,62.9468,62.9933,62.8724,62.984,134066.0
2023-12-15 15:00:00,67.7,67.75,67.58,67.69,138742.0,62.9747,63.0212,62.8631,62.9654,138742.0
2023-12-15 15:30:00,67.7,68.13,67.21,67.83,2028342.0,62.9747,63.3747,62.5189,63.0956,2028342.0
2023-12-18 09:30:00,68.83,69.38,68.78,69.26,227923.0,64.0258,64.5374,63.9793,64.4258,227923.0
2023-12-18 10:00:00,69.27,69.33,68.68,68.68,158805.0,64.4351,64.4909,63.8863,63.8863,158805.0
2023-12-18 10:30:00,68.67,68.8,68.44,68.69,146990.0,63.877,63.9979,63.6631,63.8956,146990.0
2023-12-18 11:00:00,68.68,68.81,68.58,68.79,107002.0,63.8863,64.0072,63.7933,63.9886,107002.0
2023-12-18 11:30:00,68.78,68.79,68.55,68.67,107120.0,63.9793,63.9886,63.7654,63.877,107120.0
2023-12-18 12:00:00,68.67,68.74,68.5,68.66,101870.0,63.877,63.9421,63.7189,63.8677,101870.0
2023-12-18 12:30:00,68.67,68.68,68.47,68.54,81284.0,63.877,63.8863,63.691,63.7561,81284.0
2023-12-18 13:00:00,68.54,68.58,68.43,68.54,73080.0,63.7561,63.7933,63.6537,63.7561,73080.0
2023-12-18 13:30:00,68.55,68.57,68.42,68.49,96696.0,63.7654,63.784,63.6444,63.7096,96696.0
2023-12-18 14:00:00,68.49,68.57,68.39,68.51,131300.0,63.7096,63.784,63.6165,63.7282,131300.0
2023-12-18 14:30:00,68.51,68.6,68.41,68.58,131985.0,63.7282,63.8119,63.6351,63.7933,131985.0
2023-12-18 15:00:00,68.58,68.59,68.3,68.32,106420.0,63.7933,63.8026,63.5328,63.5514,106420.0
2023-12-18 15:30:00,68.32,68.32,68.12,68.26,446105.0,63.5514,63.5514,63.3654,63.4956,446105.0
2023-12-19 09:30:00,68.45,68.78,68.3,68.49,108083.0,63.6724,63.9793,63.5328,63.7096,108083.0
2023-12-19 10:00:00,68.53,68.64,68.44,68.5,98817.0,63.7468,63.8491,63.6631,63.7189,98817.0
2023-12-19 10:30:00,68.48,68.84,68.43,68.75,110309.0,63.7003,64.0351,63.6537,63.9514,110309.0
2023-12-19 11:00:00,68.75,68.99,68.74,68.95,73512.0,63.9514,64.1747,63.9421,64.1375,73512.0
2023-12-19 11:30:00,68.95,69.07,68.87,68.98,95401.0,64.1375,64.2491,64.063,64.1654,95401.0
2023-12-19 12:00:00,68.98,69.07,68.93,69.0,64429.0,64.1654,64.2491,64.1189,64.184,64429.0
2023-12-19 12:30:00,68.99,69.09,68.91,69.08,87997.0,64.1747,64.2677,64.1002,64.2584,87997.0
2023-12-19 13:00:00,69.08,69.15,69.06,69.14,96937.0,64.2584,64.3235,64.2398,64.3142,96937.0
2023-12-19 13:30:00,69.13,69.16,69.04,69.08,75459.0,64.3049,64.3328,64.2212,64.2584,75459.0
2023-12-19 14:00:00,69.09,69.13,69.01,69.02,91892.0,64.2677,64.3049,64.1933,64.2026,91892.0
2023-12-19 14:30:00,69.02,69.14,68.97,69.14,102743.0,64.2026,64.3142,64.1561,64.3142,102743.0
2023-12-19 15:00:00,69.14,69.23,69.06,69.16,182965.0,64.3142,64.3979,64.2398,64.3328,182965.0
2023-12-19 15:30:00,69.16,69.21,68.89,69.15,514781.0,64.3328,64.3793,64.0816,64.3235,514781.0
2023-12-20 09:30:00,69.15,69.29,69.03,69.23,107159.0,64.3235,64.4537,64.2119,64.3979,107159.0
2023-12-20 10:00:00,69.25,69.52,69.25,69.36,81494.0,64.4165,64.6677,64.4165,64.5188,81494.0
2023-12-20 10:30:00,69.34,69.43,69.2,69.3,73590.0,64.5002,64.584,64.37,64.463,73590.0
2023-12-20 11:00:00,69.3,69.46,69.26,69.45,79547.0,64.463,64.6119,64.4258,64.6026,79547.0
2023-12-20 11:30:00,69.45,69.48,69.29,69.47,103988.0,64.6026,64.6305,64.4537,64.6212,103988.0
2023-12-20 12:00:00,69.47,69.63,69.42,69.54,76244.0,64.6212,64.77,64.5746,64.6863,76244.0
2023-12-20 12:30:00,69.53,69.56,69.41,69.48,71256.0,64.677,64.7049,64.5653,64.6305,71256.0
2023-12-20 13:00:00,69.48,69.53,69.39,69.41,56194.0,64.6305,64.677,64.5467,64.5653,56194.0
2023-12-20 13:30:00,69.42,69.46,69.25,69.31,69050.0,64.5746,64.6119,64.4165,64.4723,69050.0
2023-12-20 14:00:00,69.31,69.33,69.21,69.3,68515.0,64.4723,64.4909,64.3793,64.463,68515.0
2023-12-20 14:30:00,69.3,69.31,68.64,68.65,103144.0,64.463,64.4723,63.8491,63.8584,103144.0
2023-12-20 15:00:00,68.62,68.88,68.42,68.58,120898.0,63.8305,64.0723,63.6444,63.7933,120898.0
2023-12-20 15:30:00,68.59,68.7,68.36,68.47,418257.0,63.8026,63.9049,63.5886,63.691,418257.0
2023-12-21 09:30:00,68.68,69.23,68.5,69.13,119186.0,63.8863,64.3979,63.7189,64.3049,119186.0
2023-12-21 10:00:00,69.12,69.16,68.76,68.81,96643.0,64.2956,64.3328,63.9607,64.0072,96643.0
2023-12-21 10:30:00,68.83,69.06,68.81,68.89,100836.0,64.0258,64.2398,64.0072,64.0816,100836.0
2023-12-21 11:00:00,68.88,69.03,68.83,69.0,88196.0,64.0723,64.2119,64.0258,64.184,88196.0
2023-12-21 11:30:00,69.0,69.13,68.97,69.01,86732.0,64.184,64.3049,64.1561,64.1933,86732.0
2023-12-21 12:00:00,69.03,69.06,68.78,68.91,100348.0,64.2119,64.2398,63.9793,64.1002,100348.0
2023-12-21 12:30:00,68.92,69.07,68.89,68.96,85286.0,64.1095,64.2491,64.0816,64.1468,85286.0
2023-12-21 13:00:00,68.98,69.07,68.85,68.98,88824.0,64.1654,64.2491,64.0444,64.1654,88824.0
2023-12-21 13:30:00,68.99,69.02,68.85,69.0,62392.0,64.1747,64.2026,64.0444,64.184,62392.0
2023-12-21 14:00:00,69.0,69.12,68.99,69.09,69582.0,64.184,64.2956,64.1747,64.2677,69582.0
2023-12-21 14:30:00,69.09,69.18,69.06,69.18,85813.0,64.2677,64.3514,64.2398,64.3514,85813.0
2023-12-21 15:00:00,69.17,69.26,69.05,69.26,126918.0,64.3421,64.4258,64.2305,64.4258,126918.0
2023-12-21 15:30:00,69.27,69.57,69.18,69.53,450204.0,64.4351,64.7142,64.3514,64.677,450204.0
2023-12-22 09:30:00,70.0,70.32,69.76,70.27,172355.0,65.1142,65.4118,64.8909,65.3653,172355.0
2023-12-22 10:00:00,70.28,70.49,70.28,70.38,133179.0,65.3746,65.57,65.3746,65.4676,133179.0
2023-12-22 10:30:00,70.37,70.42,70.05,70.1,144200.0,65.4583,65.5049,65.1607,65.2072,144200.0
2023-12-22 11:00:00,70.1,70.14,69.95,70.11,141944.0,65.2072,65.2444,65.0677,65.2165,141944.0
2023-12-22 11:30:00,70.13,70.19,69.89,70.14,62420.0,65.2351,65.2909,65.0118,65.2444,62420.0
2023-12-22 12:00:00,70.16,70.25,70.1,70.23,67684.0,65.263,65.3467,65.2072,65.3281,67684.0
2023-12-22 12:30:00,70.23,70.33,70.19,70.23,62963.0,65.3281,65.4211,65.2909,65.3281,62963.0
2023-12-22 13:00:00,70.23,70.35,70.23,70.34,44729.0,65.3281,65.4397,65.3281,65.4304,44729.0
2023-12-22 13:30:00,70.34,70.4,70.31,70.34,53326.0,65.4304,65.4862,65.4025,65.4304,53326.0
2023-12-22 14:00:00,70.34,70.36,69.97,69.97,61792.0,65.4304,65.449,65.0863,65.0863,61792.0
2023-12-22 14:30:00,69.96,70.23,69.9,70.22,60615.0,65.077,65.3281,65.0211,65.3188,60615.0
2023-12-22 15:00:00,70.23,70.27,70.03,70.11,98937.0,65.3281,65.3653,65.1421,65.2165,98937.0
2023-12-22 15:30:00,70.1,70.19,69.96,70.17,239014.0,65.2072,65.2909,65.077,65.2723,239014.0
2023-12-26 09:30:00,70.5,70.57,70.19,70.52,92307.0,65.5793,65.6444,65.2909,65.5979,92307.0
2023-12-26 10:00:00,70.52,70.79,70.52,70.73,64515.0,65.5979,65.849,65.5979,65.7932,64515.0
2023-12-26 10:30:00,70.73,70.85,70.65,70.81,72587.0,65.7932,65.9048,65.7188,65.8676,72587.0
2023-12-26 11:00:00,70.81,70.9,70.73,70.75,60792.0,65.8676,65.9513,65.7932,65.8118,60792.0
2023-12-26 11:30:00,70.74,70.96,70.74,70.95,43366.0,65.8025,66.0072,65.8025,65.9979,43366.0
2023-12-26 12:00:00,70.95,71.06,70.91,71.03,84659.0,65.9979,66.1002,65.9607,66.0723,84659.0
2023-12-26 12:30:00,71.01,71.17,71.01,71.11,55529.0,66.0537,66.2025,66.0537,66.1467,55529.0
2023-12-26 13:00:00,71.12,71.24,71.11,71.19,90781.0,66.156,66.2676,66.1467,66.2211,90781.0
2023-12-26 13:30:00,71.19,71.21,71.14,71.17,55969.0,66.2211,66.2397,66.1746,66.2025,55969.0
2023-12-26 14:00:00,71.17,71.27,71.16,71.22,60028.0,66.2025,66.2955,66.1932,66.249,60028.0
2023-12-26 14:30:00,71.22,71.27,71.15,71.24,65843.0,66.249,66.2955,66.1839,66.2676,65843.0
2023-12-26 15:00:00,71.23,71.29,71.07,71.23,82664.0,66.2583,66.3141,66.1095,66.2583,82664.0
2023-12-26 15:30:00,71.22,71.28,71.08,71.14,313472.0,66.249,66.3048,66.1188,66.1746,313472.0
2023-12-27 09:30:00,70.83,71.37,70.57,71.27,91720.0,65.8862,66.3885,65.6444,66.2955,91720.0
2023-12-27 10:00:00,71.26,71.44,71.23,71.33,71866.0,66.2862,66.4537,66.2583,66.3513,71866.0
2023-12-27 10:30:00,71.32,71.34,71.14,71.16,55303.0,66.342,66.3606,66.1746,66.1932,55303.0
2023-12-27 11:00:00,71.15,71.17,71.04,71.05,47897.0,66.1839,66.2025,66.0816,66.0909,47897.0
2023-12-27 11:30:00,71.04,71.22,71.03,71.19,44333.0,66.0816,66.249,66.0723,66.2211,44333.0
2023-12-27 12:00:00,71.19,71.23,71.07,71.1,42314.0,66.2211,66.2583,66.1095,66.1374,42314.0
2023-12-27 12:30:00,71.11,71.19,71.06,71.07,50193.0,66.1467,66.2211,66.1002,66.1095,50193.0
2023-12-27 13:00:00,71.08,71.2,71.04,71.06,138365.0,66.1188,66.2304,66.0816,66.1002,138365.0
2023-12-27 13:30:00,71.07,71.1,70.94,70.95,61773.0,66.1095,66.1374,65.9886,65.9979,61773.0
2023-12-27 14:00:00,70.94,70.94,70.61,70.83,87953.0,65.9886,65.9886,65.6816,65.8862,87953.0
2023-12-27 14:30:00,70.82,70.93,70.8,70.91,50274.0,65.8769,65.9793,65.8583,65.9607,50274.0
2023-12-27 15:00:00,70.91,70.98,70.82,70.89,75432.0,65.9607,66.0258,65.8769,65.942,75432.0
2023-12-27 15:30:00,70.9,71.02,70.79,70.98,259611.0,65.9513,66.063,65.849,66.0258,259611.0
2023-12-28 09:30:00,70.81,71.19,70.68,70.98,67037.0,65.8676,66.2211,65.7467,66.0258,67037.0
2023-12-28 10:00:00,70.97,71.03,70.64,70.64,71000.0,66.0165,66.0723,65.7095,65.7095,71000.0
2023-12-28 10:30:00,70.64,70.66,70.35,70.35,69266.0,65.7095,65.7281,65.4397,65.4397,69266.0
2023-12-28 11:00:00,70.37,70.48,70.27,70.47,112936.0,65.4583,65.5607,65.3653,65.5514,112936.0
2023-12-28 11:30:00,70.47,70.66,70.44,70.59,44838.0,65.5514,65.7281,65.5235,65.663,44838.0
2023-12-28 12:00:00,70.6,70.77,70.59,70.59,72833.0,65.6723,65.8304,65.663,65.663,72833.0
2023-12-28 12:30:00,70.59,70.68,70.56,70.57,60722.0,65.663,65.7467,65.6351,65.6444,60722.0
2023-12-28 13:00:00,70.58,70.66,70.46,70.56,40523.0,65.6537,65.7281,65.5421,65.6351,40523.0
2023-12-28 13:30:00,70.56,70.63,70.53,70.56,44982.0,65.6351,65.7002,65.6072,65.6351,44982.0
2023-12-28 14:00:00,70.57,70.67,70.56,70.62,39864.0,65.6444,65.7374,65.6351,65.6909,39864.0
2023-12-28 14:30:00,70.62,70.66,70.58,70.59,35794.0,65.6909,65.7281,65.6537,65.663,35794.0
2023-12-28 15:00:00,70.59,70.7,70.53,70.66,58811.0,65.663,65.7653,65.6072,65.7281,58811.0
2023-12-28 15:30:00,70.66,70.7,70.48,70.52,276746.0,65.7281,65.7653,65.5607,65.5979,276746.0
2023-12-29 09:30:00,70.71,70.71,70.33,70.41,64640.0,65.7746,65.7746,65.4211,65.4956,64640.0
2023-12-29 10:00:00,70.41,70.45,70.24,70.37,71002.0,65.4956,65.5328,65.3374,65.4583,71002.0
2023-12-29 10:30:00,70.37,70.51,70.24,70.36,69793.0,65.4583,65.5886,65.3374,65.449,69793.0
2023-12-29 11:00:00,70.36,70.55,70.36,70.4,64200.0,65.449,65.6258,65.449,65.4862,64200.0
2023-12-29 11:30:00,70.42,70.47,70.16,70.17,97072.0,65.5049,65.5514,65.263,65.2723,97072.0
2023-12-29 12:00:00,70.2,70.33,70.14,70.29,48369.0,65.3002,65.4211,65.2444,65.3839,48369.0
2023-12-29 12:30:00,70.3,70.37,70.26,70.36,44234.0,65.3932,65.4583,65.356,65.449,44234.0
2023-12-29 13:00:00,70.35,70.51,70.3,70.35,172887.0,65.4397,65.5886,65.3932,65.4397,172887.0
2023-12-29 13:30:00,70.35,70.42,70.26,70.26,43872.0,65.4397,65.5049,65.356,65.356,43872.0
2023-12-29 14:00:00,70.26,70.3,70.15,70.2,118186.0,65.356,65.3932,65.2537,65.3002,118186.0
2023-12-29 14:30:00,70.2,70.32,70.19,70.3,56727.0,65.3002,65.4118,65.2909,65.3932,56727.0
2023-12-29 15:00:00,70.29,70.34,70.18,70.28,108395.0,65.3839,65.4304,65.2816,65.3746,108395.0
2023-12-29 15:30:00,70.28,70.29,70.16,70.2,328013.0,65.3746,65.3839,65.263,65.3002,328013.0
2024-01-02 09:30:00,70.54,71.34,70.45,71.28,195017.0,65.6165,66.3606,65.5328,66.3048,195017.0
2024-01-02 10:00:00,71.27,71.44,70.95,71.13,157923.0,66.2955,66.4537,65.9979,66.1653,157923.0
2024-01-02 10:30:00,71.12,71.41,71.02,71.15,116593.0,66.156,66.4258,66.063,66.1839,116593.0
2024-01-02 11:00:00,71.16,71.28,70.95,70.96,107402.0,66.1932,66.3048,65.9979,66.0072,107402.0
2024-01-02 11:30:00,70.95,71.17,70.91,71.09,65914.0,65.9979,66.2025,65.9607,66.1281,65914.0
2024-01-02 12:00:00,71.13,71.23,71.04,71.23,92839.0,66.1653,66.2583,66.0816,66.2583,92839.0
2024-01-02 12:30:00,71.23,71.37,71.22,71.35,110902.0,66.2583,66.3885,66.249,66.3699,110902.0
2024-01-02 13:00:00,71.33,71.41,71.28,71.28,76035.0,66.3513,66.4258,66.3048,66.3048,76035.0
2024-01-02 13:30:00,71.28,71.32,71.17,71.23,68058.0,66.3048,66.342,66.2025,66.2583,68058.0
2024-01-02 14:00:00,71.22,71.25,71.09,71.14,103879.0,66.249,66.2769,66.1281,66.1746,103879.0
2024-01-02 14:30:00,71.13,71.2,70.99,70.99,86848.0,66.1653,66.2304,66.0351,66.0351,86848.0
2024-01-02 15:00:00,70.99,71.1,70.93,70.95,120889.0,66.0351,66.1374,65.9793,65.9979,120889.0
2024-01-02 15:30:00,70.94,71.04,70.78,71.03,289500.0,65.9886,66.0816,65.8397,66.0723,289500.0
2024-01-03 09:30:00,70.91,71.06,70.7,71.06,152213.0,65.9607,66.1002,65.7653,66.1002,152213.0
2024-01-03 10:00:00,71.05,71.54,71.01,71.44,121118.0,66.0909,66.5467,66.0537,66.4537,121118.0
2024-01-03 10:30:00,71.43,71.6,71.35,71.47,90224.0,66.4444,66.6025,66.3699,66.4816,90224.0
2024-01-03 11:00:00,71.45,71.72,71.39,71.67,120405.0,66.463,66.7141,66.4071,66.6676,120405.0
2024-01-03 11:30:00,71.7,71.7,71.54,71.6,97841.0,66.6955,66.6955,66.5467,66.6025,97841.0
2024-01-03 12:00:00,71.61,71.65,71.4,71.46,108610.0,66.6118,66.649,66.4165,66.4723,108610.0
2024-01-03 12:30:00,71.46,71.75,71.41,71.71,80952.0,66.4723,66.742,66.4258,66.7048,80952.0
2024-01-03 13:00:00,71.71,71.83,71.69,71.83,103084.0,66.7048,66.8164,66.6862,66.8164,103084.0
2024-01-03 13:30:00,71.82,71.84,71.73,71.77,71982.0,66.8071,66.8257,66.7234,66.7606,71982.0
2024-01-03 14:00:00,71.77,72.03,71.7,71.98,150807.0,66.7606,67.0025,66.6955,66.956,150807.0
2024-01-03 14:30:00,71.99,72.14,71.91,71.95,102815.0,66.9653,67.1048,66.8909,66.9281,102815.0
2024-01-03 15:00:00,71.94,71.96,71.79,71.87,102497.0,66.9188,66.9374,66.7792,66.8536,102497.0
2024-01-03 15:30:00,71.88,72.05,71.72,71.74,410375.0,66.8629,67.0211,66.7141,66.7327,410375.0
2024-01-04 09:30:00,72.05,72.45,71.93,72.41,123832.0,67.0211,67.3932,66.9095,67.356,123832.0
2024-01-04 10:00:00,72.41,72.52,72.15,72.18,123990.0,67.356,67.4583,67.1141,67.142,123990.0
2024-01-04 10:30:00,72.19,72.3,71.92,71.92,132449.0,67.1513,67.2536,66.9002,66.9002,132449.0
2024-01-04 11:00:00,71.92,71.95,71.73,71.76,92884.0,66.9002,66.9281,66.7234,66.7513,92884.0
2024-01-04 11:30:00,71.76,71.78,71.48,71.59,118322.0,66.7513,66.7699,66.4909,66.5932,118322.0
2024-01-04 12:00:00,71.59,71.63,71.35,71.5,89696.0,66.5932,66.6304,66.3699,66.5095,89696.0
2024-01-04 12:30:00,71.48,71.48,71.35,71.42,59621.0,66.4909,66.4909,66.3699,66.4351,59621.0
2024-01-04 13:00:00,71.39,71.54,71.29,71.3,96009.0,66.4071,66.5467,66.3141,66.3234,96009.0
2024-01-04 13:30:00,71.31,71.38,71.21,71.31,71683.0,66.3327,66.3978,66.2397,66.3327,71683.0
2024-01-04 14:00:00,71.3,71.36,71.21,71.25,52264.0,66.3234,66.3792,66.2397,66.2769,52264.0
2024-01-04 14:30:00,71.25,71.25,70.97,71.06,72843.0,66.2769,66.2769,66.0165,66.1002,72843.0
2024-01-04 15:00:00,71.06,71.08,70.86,70.92,73069.0,66.1002,66.1188,65.9141,65.97,73069.0
2024-01-04 15:30:00,70.9,71.02,70.74,70.87,366356.0,65.9513,66.063,65.8025,65.9234,366356.0
2024-01-05 09:30:00,71.13,71.5,71.01,71.45,104316.0,66.1653,66.5095,66.0537,66.463,104316.0
2024-01-05 10:00:00,71.46,71.88,71.46,71.8,174659.0,66.4723,66.8629,66.4723,66.7885,174659.0
2024-01-05 10:30:00,71.8,71.9,71.62,71.81,127297.0,66.7885,66.8816,66.6211,66.7978,127297.0
2024-01-05 11:00:00,71.8,71.9,71.65,71.7,99140.0,66.7885,66.8816,66.649,66.6955,99140.0
2024-01-05 11:30:00,71.7,71.73,71.63,71.66,72522.0,66.6955,66.7234,66.6304,66.6583,72522.0
2024-01-05 12:00:00,71.65,71.65,71.39,71.4,117675.0,66.649,66.649,66.4071,66.4165,117675.0
2024-01-05 12:30:00,71.4,71.49,71.3,71.42,61966.0,66.4165,66.5002,66.3234,66.4351,61966.0
2024-01-05 13:00:00,71.43,71.43,71.21,71.4,69327.0,66.4444,66.4444,66.2397,66.4165,69327.0
2024-01-05 13:30:00,71.41,71.63,71.41,71.56,82270.0,66.4258,66.6304,66.4258,66.5653,82270.0
2024-01-05 14:00:00,71.56,71.69,71.53,71.55,98011.0,66.5653,66.6862,66.5374,66.556,98011.0
2024-01-05 14:30:00,71.55,71.64,71.27,71.31,63831.0,66.556,66.6397,66.2955,66.3327,63831.0
2024-01-05 15:00:00,71.31,71.48,71.22,71.34,115982.0,66.3327,66.4909,66.249,66.3606,115982.0
2024-01-05 15:30:00,71.35,71.69,71.26,71.6,416982.0,66.3699,66.6862,66.2862,66.6025,416982.0
2024-01-08 09:30:00,70.53,70.99,69.95,70.17,232235.0,65.6072,66.0351,65.0677,65.2723,232235.0
2024-01-08 10:00:00,70.16,70.18,69.97,70.17,127122.0,65.263,65.2816,65.0863,65.2723,127122.0
2024-01-08 10:30:00,70.18,70.57,70.18,70.57,75126.0,65.2816,65.6444,65.2816,65.6444,75126.0
2024-01-08 11:00:00,70.58,70.97,70.5,70.94,71398.0,65.6537,66.0165,65.5793,65.9886,71398.0
2024-01-08 11:30:00,70.96,71.07,70.82,70.93,78415.0,66.0072,66.1095,65.8769,65.9793,78415.0
2024-01-08 12:00:00,70.92,70.97,70.8,70.82,50242.0,65.97,66.0165,65.8583,65.8769,50242.0
2024-01-08 12:30:00,70.81,70.85,70.73,70.83,54033.0,65.8676,65.9048,65.7932,65.8862,54033.0
2024-01-08 13:00:00,70.85,70.92,70.77,70.79,47570.0,65.9048,65.97,65.8304,65.849,47570.0
2024-01-08 13:30:00,70.8,70.85,70.76,70.83,36458.0,65.8583,65.9048,65.8211,65.8862,36458.0
2024-01-08 14:00:00,70.82,71.09,70.79,71.06,53842.0,65.8769,66.1281,65.849,66.1002,53842.0
2024-01-08 14:30:00,71.07,71.27,71.07,71.25,88474.0,66.1095,66.2955,66.1095,66.2769,88474.0
2024-01-08 15:00:00,71.25,71.26,71.11,71.15,80596.0,66.2769,66.2862,66.1467,66.1839,80596.0
2024-01-08 15:30:00,71.15,71.32,71.09,71.27,294288.0,66.1839,66.342,66.1281,66.2955,294288.0
2024-01-09 09:30:00,71.0,71.06,70.32,70.55,190487.0,66.0444,66.1002,65.4118,65.6258,190487.0
2024-01-09 10:00:00,70.55,70.57,70.21,70.46,138172.0,65.6258,65.6444,65.3095,65.5421,138172.0
2024-01-09 10:30:00,70.47,70.6,70.23,70.27,91757.0,65.5514,65.6723,65.3281,65.3653,91757.0
2024-01-09 11:00:00,70.27,70.57,70.25,70.48,60842.0,65.3653,65.6444,65.3467,65.5607,60842.0
2024-01-09 11:30:00,70.48,70.71,70.46,70.69,57774.0,65.5607,65.7746,65.5421,65.756,57774.0
2024-01-09 12:00:00,70.69,70.76,70.58,70.6,67383.0,65.756,65.8211,65.6537,65.6723,67383.0
2024-01-09 12:30:00,70.63,70.75,70.63,70.72,41666.0,65.7002,65.8118,65.7002,65.7839,41666.0
2024-01-09 13:00:00,70.7,70.78,70.53,70.58,46577.0,65.7653,65.8397,65.6072,65.6537,46577.0
2024-01-09 13:30:00,70.57,70.71,70.48,70.65,45083.0,65.6444,65.7746,65.5607,65.7188,45083.0
2024-01-09 14:00:00,70.65,70.65,70.46,70.55,93966.0,65.7188,65.7188,65.5421,65.6258,93966.0
2024-01-09 14:30:00,70.55,70.62,70.52,70.57,52143.0,65.6258,65.6909,65.5979,65.6444,52143.0
2024-01-09 15:00:00,70.57,70.62,70.44,70.45,79345.0,65.6444,65.6909,65.5235,65.5328,79345.0
2024-01-09 15:30:00,70.44,70.49,70.29,70.37,299055.0,65.5235,65.57,65.3839,65.4583,299055.0
2024-01-10 09:30:00,70.77,70.79,70.32,70.7,137754.0,65.8304,65.849,65.4118,65.7653,137754.0
2024-01-10 10:00:00,70.73,70.85,70.59,70.64,79642.0,65.7932,65.9048,65.663,65.7095,79642.0
2024-01-10 10:30:00,70.63,70.69,70.48,70.49,134482.0,65.7002,65.756,65.5607,65.57,134482.0
2024-01-10 11:00:00,70.49,70.52,70.2,70.27,131247.0,65.57,65.5979,65.3002,65.3653,131247.0
2024-01-10 11:30:00,70.26,70.52,70.19,70.49,65778.0,65.356,65.5979,65.2909,65.57,65778.0
2024-01-10 12:00:00,70.49,70.65,70.48,70.61,87739.0,65.57,65.7188,65.5607,65.6816,87739.0
2024-01-10 12:30:00,70.63,70.64,70.43,70.59,91456.0,65.7002,65.7095,65.5142,65.663,91456.0
2024-01-10 13:00:00,70.59,70.94,70.58,70.94,161001.0,65.663,65.9886,65.6537,65.9886,161001.0
2024-01-10 13:30:00,70.94,71.27,70.93,71.26,158915.0,65.9886,66.2955,65.9793,66.2862,158915.0
2024-01-10 14:00:00,71.26,71.26,71.02,71.11,129382.0,66.2862,66.2862,66.063,66.1467,129382.0
2024-01-10 14:30:00,71.12,71.21,71.08,71.13,89682.0,66.156,66.2397,66.1188,66.1653,89682.0
2024-01-10 15:00:00,71.12,71.12,70.82,70.84,126599.0,66.156,66.156,65.8769,65.8955,126599.0
2024-01-10 15:30:00,70.83,70.96,70.81,70.84,386299.0,65.8862,66.0072,65.8676,65.8955,386299.0
2024-01-11 09:30:00,70.93,71.0,70.23,70.38,167595.0,65.9793,66.0444,65.3281,65.4676,167595.0
2024-01-11 10:00:00,70.36,70.53,70.11,70.53,130188.0,65.449,65.6072,65.2165,65.6072,130188.0
2024-01-11 10:30:00,70.55,70.67,70.35,70.39,125358.0,65.6258,65.7374,65.4397,65.4769,125358.0
2024-01-11 11:00:00,70.39,70.43,70.07,70.15,123059.0,65.4769,65.5142,65.1793,65.2537,123059.0
2024-01-11 11:30:00,70.14,70.33,70.06,70.2,100290.0,65.2444,65.4211,65.17,65.3002,100290.0
2024-01-11 12:00:00,70.19,70.28,69.77,69.77,156864.0,65.2909,65.3746,64.9002,64.9002,156864.0
2024-01-11 12:30:00,69.76,69.8,69.56,69.58,164246.0,64.8909,64.9281,64.7049,64.7235,164246.0
2024-01-11 13:00:00,69.58,69.69,69.4,69.45,136637.0,64.7235,64.8258,64.556,64.6026,136637.0
2024-01-11 13:30:00,69.45,69.58,69.31,69.53,127461.0,64.6026,64.7235,64.4723,64.677,127461.0
2024-01-11 14:00:00,69.53,69.7,69.46,69.7,118754.0,64.677,64.8351,64.6119,64.8351,118754.0
2024-01-11 14:30:00,69.7,69.74,69.61,69.72,139014.0,64.8351,64.8723,64.7514,64.8537,139014.0
2024-01-11 15:00:00,69.72,69.77,69.55,69.73,210805.0,64.8537,64.9002,64.6956,64.863,210805.0
2024-01-11 15:30:00,69.72,70.14,69.71,70.13,599919.0,64.8537,65.2444,64.8444,65.2351,599919.0
2024-01-12 09:30:00,71.3,71.35,70.78,70.79,193820.0,66.3234,66.3699,65.8397,65.849,193820.0
2024-01-12 10:00:00,70.78,70.95,70.64,70.86,150591.0,65.8397,65.9979,65.7095,65.9141,150591.0
2024-01-12 10:30:00,70.86,70.89,70.54,70.55,127204.0,65.9141,65.942,65.6165,65.6258,127204.0
2024-01-12 11:00:00,70.53,70.7,70.47,70.69,170136.0,65.6072,65.7653,65.5514,65.756,170136.0
2024-01-12 11:30:00,70.68,70.71,70.4,70.47,130228.0,65.7467,65.7746,65.4862,65.5514,130228.0
2024-01-12 12:00:00,70.47,70.65,70.41,70.58,133720.0,65.5514,65.7188,65.4956,65.6537,133720.0
2024-01-12 12:30:00,70.58,70.64,70.38,70.45,138320.0,65.6537,65.7095,65.4676,65.5328,138320.0
2024-01-12 13:00:00,70.45,70.57,70.43,70.51,117243.0,65.5328,65.6444,65.5142,65.5886,117243.0
2024-01-12 13:30:00,70.51,70.6,70.43,70.5,78787.0,65.5886,65.6723,65.5142,65.5793,78787.0
2024-01-12 14:00:00,70.48,70.65,70.43,70.58,126331.0,65.5607,65.7188,65.5142,65.6537,126331.0
2024-01-12 14:30:00,70.58,70.61,70.49,70.59,105001.0,65.6537,65.6816,65.57,65.663,105001.0
2024-01-12 15:00:00,70.58,70.61,70.43,70.5,171220.0,65.6537,65.6816,65.5142,65.5793,171220.0
2024-01-12 15:30:00,70.49,70.69,70.44,70.66,582011.0,65.57,65.756,65.5235,65.7281,582011.0
2024-01-16 09:30:00,70.46,70.5,69.99,70.07,243672.0,65.5421,65.5793,65.1049,65.1793,243672.0
2024-01-16 10:00:00,70.06,70.24,69.91,69.92,184618.0,65.17,65.3374,65.0304,65.0398,184618.0
2024-01-16 10:30:00,69.92,69.93,69.66,69.87,234692.0,65.0398,65.0491,64.7979,64.9932,234692.0
2024-01-16 11:00:00,69.87,70.04,69.69,69.94,177435.0,64.9932,65.1514,64.8258,65.0584,177435.0
2024-01-16 11:30:00,69.94,70.28,69.94,70.17,125031.0,65.0584,65.3746,65.0584,65.2723,125031.0
2024-01-16 12:00:00,70.16,70.2,69.99,70.04,130646.0,65.263,65.3002,65.1049,65.1514,130646.0
2024-01-16 12:30:00,70.05,70.13,69.88,70.01,115211.0,65.1607,65.2351,65.0025,65.1235,115211.0
2024-01-16 13:00:00,69.99,70.27,69.99,70.24,112474.0,65.1049,65.3653,65.1049,65.3374,112474.0
2024-01-16 13:30:00,70.25,70.29,69.84,69.95,154501.0,65.3467,65.3839,64.9653,65.0677,154501.0
2024-01-16 14:00:00,69.95,69.96,69.7,69.7,132354.0,65.0677,65.077,64.8351,64.8351,132354.0
2024-01-16 14:30:00,69.7,69.85,69.64,69.7,196854.0,64.8351,64.9746,64.7793,64.8351,196854.0
2024-01-16 15:00:00,69.71,69.8,69.64,69.7,167948.0,64.8444,64.9281,64.7793,64.8351,167948.0
2024-01-16 15:30:00,69.7,69.73,69.47,69.61,631287.0,64.8351,64.863,64.6212,64.7514,631287.0
2024-01-17 09:30:00,68.99,69.98,68.95,69.98,268334.0,64.1747,65.0956,64.1375,65.0956,268334.0
2024-01-17 10:00:00,69.98,70.01,69.7,69.79,221105.0,65.0956,65.1235,64.8351,64.9188,221105.0
2024-01-17 10:30:00,69.8,69.94,69.62,69.67,232766.0,64.9281,65.0584,64.7607,64.8072,232766.0
2024-01-17 11:00:00,69.67,69.78,69.45,69.45,206302.0,64.8072,64.9095,64.6026,64.6026,206302.0
2024-01-17 11:30:00,69.44,69.45,69.19,69.2,206864.0,64.5933,64.6026,64.3607,64.37,206864.0
2024-01-17 12:00:00,69.2,69.27,69.08,69.16,133561.0,64.37,64.4351,64.2584,64.3328,133561.0
2024-01-17 12:30:00,69.16,69.27,69.15,69.17,150513.0,64.3328,64.4351,64.3235,64.3421,150513.0
2024-01-17 13:00:00,69.17,69.23,68.88,68.89,140372.0,64.3421,64.3979,64.0723,64.0816,140372.0
2024-01-17 13:30:00,68.89,68.96,68.64,68.78,172252.0,64.0816,64.1468,63.8491,63.9793,172252.0
2024-01-17 14:00:00,68.78,69.09,68.75,69.06,183158.0,63.9793,64.2677,63.9514,64.2398,183158.0
2024-01-17 14:30:00,69.06,69.08,68.8,68.81,157835.0,64.2398,64.2584,63.9979,64.0072,157835.0
2024-01-17 15:00:00,68.81,68.86,68.74,68.82,205577.0,64.0072,64.0537,63.9421,64.0165,205577.0
2024-01-17 15:30:00,68.81,69.14,68.8,69.06,515715.0,64.0072,64.3142,63.9979,64.2398,515715.0
2024-01-18 09:30:00,69.87,70.72,69.45,70.54,580900.0,64.9932,65.7839,64.6026,65.6165,580900.0
2024-01-18 10:00:00,70.52,70.88,70.26,70.51,282930.0,65.5979,65.9327,65.356,65.5886,282930.0
2024-01-18 10:30:00,70.52,70.71,70.37,70.41,182266.0,65.5979,65.7746,65.4583,65.4956,182266.0
2024-01-18 11:00:00,70.45,70.73,70.32,70.66,276595.0,65.5328,65.7932,65.4118,65.7281,276595.0
2024-01-18 11:30:00,70.66,70.9,70.56,70.76,198116.0,65.7281,65.9513,65.6351,65.8211,198116.0
2024-01-18 12:00:00,70.77,71.05,70.6,71.05,141895.0,65.8304,66.0909,65.6723,66.0909,141895.0
2024-01-18 12:30:00,71.04,71.19,70.95,71.12,160122.0,66.0816,66.2211,65.9979,66.156,160122.0
2024-01-18 13:00:00,71.13,71.32,71.0,71.28,173146.0,66.1653,66.342,66.0444,66.3048,173146.0
2024-01-18 13:30:00,71.28,71.41,71.16,71.39,120026.0,66.3048,66.4258,66.1932,66.4071,120026.0
2024-01-18 14:00:00,71.39,71.56,71.32,71.52,133274.0,66.4071,66.5653,66.342,66.5281,133274.0
2024-01-18 14:30:00,71.53,71.55,71.3,71.39,139757.0,66.5374,66.556,66.3234,66.4071,139757.0
2024-01-18 15:00:00,71.39,71.51,71.32,71.49,189987.0,66.4071,66.5188,66.342,66.5002,189987.0
2024-01-18 15:30:00,71.49,71.6,71.23,71.26,859038.0,66.5002,66.6025,66.2583,66.2862,859038.0
2024-01-19 09:30:00,71.25,71.37,70.66,70.82,277628.0,66.2769,66.3885,65.7281,65.8769,277628.0
2024-01-19 10:00:00,70.84,70.91,70.58,70.62,113359.0,65.8955,65.9607,65.6537,65.6909,113359.0
2024-01-19 10:30:00,70.61,70.75,70.54,70.69,121044.0,65.6816,65.8118,65.6165,65.756,121044.0
2024-01-19 11:00:00,70.68,70.85,70.6,70.84,181924.0,65.7467,65.9048,65.6723,65.8955,181924.0
2024-01-19 11:30:00,70.84,70.86,70.48,70.64,88964.0,65.8955,65.9141,65.5607,65.7095,88964.0
2024-01-19 12:00:00,70.63,70.65,70.5,70.62,124908.0,65.7002,65.7188,65.5793,65.6909,124908.0
2024-01-19 12:30:00,70.63,70.68,70.46,70.63,172913.0,65.7002,65.7467,65.5421,65.7002,172913.0
2024-01-19 13:00:00,70.6,70.61,70.3,70.43,219643.0,65.6723,65.6816,65.3932,65.5142,219643.0
2024-01-19 13:30:00,70.43,70.44,70.1,70.11,168133.0,65.5142,65.5235,65.2072,65.2165,168133.0
2024-01-19 14:00:00,70.12,70.23,70.08,70.15,193022.0,65.2258,65.3281,65.1886,65.2537,193022.0
2024-01-19 14:30:00,70.15,70.18,69.85,70.08,151914.0,65.2537,65.2816,64.9746,65.1886,151914.0
2024-01-19 15:00:00,70.07,70.11,69.94,70.03,183571.0,65.1793,65.2165,65.0584,65.1421,183571.0
2024-01-19 15:30:00,70.03,70.06,69.92,70.04,586550.0,65.1421,65.17,65.0398,65.1514,586550.0
2024-01-22 09:30:00,69.93,70.43,69.62,70.42,213684.0,65.0491,65.5142,64.7607,65.5049,213684.0
2024-01-22 10:00:00,70.43,70.55,70.25,70.48,141367.0,65.5142,65.6258,65.3467,65.5607,141367.0
2024-01-22 10:30:00,70.5,70.5,70.19,70.2,83290.0,65.5793,65.5793,65.2909,65.3002,83290.0
2024-01-22 11:00:00,70.2,70.2,70.0,70.16,95306.0,65.3002,65.3002,65.1142,65.263,95306.0
2024-01-22 11:30:00,70.17,70.2,69.99,70.06,91559.0,65.2723,65.3002,65.1049,65.17,91559.0
2024-01-22 12:00:00,70.06,70.08,69.9,69.94,95616.0,65.17,65.1886,65.0211,65.0584,95616.0
2024-01-22 12:30:00,69.93,70.01,69.82,69.91,102429.0,65.0491,65.1235,64.9467,65.0304,102429.0
2024-01-22 13:00:00,69.91,70.08,69.66,69.67,148093.0,65.0304,65.1886,64.7979,64.8072,148093.0
2024-01-22 13:30:00,69.66,69.76,69.58,69.62,146618.0,64.7979,64.8909,64.7235,64.7607,146618.0
2024-01-22 14:00:00,69.62,69.63,69.4,69.53,137835.0,64.7607,64.77,64.556,64.677,137835.0
2024-01-22 14:30:00,69.53,69.58,69.41,69.48,134774.0,64.677,64.7235,64.5653,64.6305,134774.0
2024-01-22 15:00:00,69.48,69.6,69.42,69.45,179878.0,64.6305,64.7421,64.5746,64.6026,179878.0
2024-01-22 15:30:00,69.45,69.47,69.27,69.38,569253.0,64.6026,64.6212,64.4351,64.5374,569253.0
2024-01-23 09:30:00,69.2,69.68,69.19,69.45,148801.0,64.37,64.8165,64.3607,64.6026,148801.0
2024-01-23 10:00:00,69.45,69.53,69.22,69.27,102288.0,64.6026,64.677,64.3886,64.4351,102288.0
2024-01-23 10:30:00,69.26,69.26,68.83,68.91,176663.0,64.4258,64.4258,64.0258,64.1002,176663.0
2024-01-23 11:00:00,68.92,69.18,68.9,69.08,168881.0,64.1095,64.3514,64.0909,64.2584,168881.0
2024-01-23 11:30:00,69.07,69.13,69.03,69.1,157911.0,64.2491,64.3049,64.2119,64.277,157911.0
2024-01-23 12:00:00,69.11,69.41,69.11,69.3,145571.0,64.2863,64.5653,64.2863,64.463,145571.0
2024-01-23 12:30:00,69.3,69.34,69.25,69.28,73449.0,64.463,64.5002,64.4165,64.4444,73449.0
2024-01-23 13:00:00,69.28,69.28,69.18,69.23,93744.0,64.4444,64.4444,64.3514,64.3979,93744.0
2024-01-23 13:30:00,69.23,69.24,69.09,69.09,83591.0,64.3979,64.4072,64.2677,64.2677,83591.0
2024-01-23 14:00:00,69.08,69.15,69.03,69.05,103139.0,64.2584,64.3235,64.2119,64.2305,103139.0
2024-01-23 14:30:00,69.05,69.09,68.96,69.07,106063.0,64.2305,64.2677,64.1468,64.2491,106063.0
2024-01-23 15:00:00,69.07,69.2,69.05,69.14,162776.0,64.2491,64.37,64.2305,64.3142,162776.0
2024-01-23 15:30:00,69.13,69.17,68.92,68.98,592268.0,64.3049,64.3421,64.1095,64.1654,592268.0
2024-01-24 09:30:00,69.4,69.5,68.73,68.74,132516.0,64.556,64.6491,63.9328,63.9421,132516.0
2024-01-24 10:00:00,68.75,68.76,68.39,68.56,159753.0,63.9514,63.9607,63.6165,63.7747,159753.0
2024-01-24 10:30:00,68.56,69.02,68.56,69.0,149244.0,63.7747,64.2026,63.7747,64.184,149244.0
2024-01-24 11:00:00,69.0,69.25,68.99,69.23,99568.0,64.184,64.4165,64.1747,64.3979,99568.0
2024-01-24 11:30:00,69.23,69.25,69.07,69.1,70853.0,64.3979,64.4165,64.2491,64.277,70853.0
2024-01-24 12:00:00,69.1,69.11,68.93,68.99,62225.0,64.277,64.2863,64.1189,64.1747,62225.0
2024-01-24 12:30:00,68.98,69.03,68.89,68.95,73236.0,64.1654,64.2119,64.0816,64.1375,73236.0
2024-01-24 13:00:00,68.97,68.98,68.78,68.9,108289.0,64.1561,64.1654,63.9793,64.0909,108289.0
2024-01-24 13:30:00,68.91,69.09,68.85,69.09,98478.0,64.1002,64.2677,64.0444,64.2677,98478.0
2024-01-24 14:00:00,69.09,69.17,69.01,69.07,99685.0,64.2677,64.3421,64.1933,64.2491,99685.0
2024-01-24 14:30:00,69.06,69.11,68.94,69.02,72223.0,64.2398,64.2863,64.1282,64.2026,72223.0
2024-01-24 15:00:00,69.02,69.12,68.93,68.98,129117.0,64.2026,64.2956,64.1189,64.1654,129117.0
2024-01-24 15:30:00,68.97,69.15,68.79,68.88,467904.0,64.1561,64.3235,63.9886,64.0723,467904.0
2024-01-25 09:30:00,69.31,69.45,68.99,69.38,109578.0,64.4723,64.6026,64.1747,64.5374,109578.0
2024-01-25 10:00:00,69.39,69.45,69.19,69.25,131947.0,64.5467,64.6026,64.3607,64.4165,131947.0
2024-01-25 10:30:00,69.24,69.4,69.01,69.4,155253.0,64.4072,64.556,64.1933,64.556,155253.0
2024-01-25 11:00:00,69.4,69.65,69.3,69.63,84135.0,64.556,64.7886,64.463,64.77,84135.0
2024-01-25 11:30:00,69.63,69.65,69.51,69.54,66982.0,64.77,64.7886,64.6584,64.6863,66982.0
2024-01-25 12:00:00,69.55,69.59,69.42,69.47,120469.0,64.6956,64.7328,64.5746,64.6212,120469.0
2024-01-25 12:30:00,69.49,69.6,69.46,69.58,45993.0,64.6398,64.7421,64.6119,64.7235,45993.0
2024-01-25 13:00:00,69.58,69.8,69.57,69.8,94120.0,64.7235,64.9281,64.7142,64.9281,94120.0
2024-01-25 13:30:00,69.8,70.08,69.79,70.06,100141.0,64.9281,65.1886,64.9188,65.17,100141.0
2024-01-25 14:00:00,70.08,70.18,70.0,70.14,112996.0,65.1886,65.2816,65.1142,65.2444,112996.0
2024-01-25 14:30:00,70.14,70.2,70.01,70.11,99174.0,65.2444,65.3002,65.1235,65.2165,99174.0
2024-01-25 15:00:00,70.12,70.17,70.03,70.03,111329.0,65.2258,65.2723,65.1421,65.1421,111329.0
2024-01-25 15:30:00,70.03,70.3,70.01,70.3,372686.0,65.1421,65.3932,65.1235,65.3932,372686.0
2024-01-26 09:30:00,70.25,70.35,70.05,70.25,124135.0,65.3467,65.4397,65.1607,65.3467,124135.0
2024-01-26 10:00:00,70.25,70.34,70.11,70.17,134458.0,65.3467,65.4304,65.2165,65.2723,134458.0
2024-01-26 10:30:00,70.16,70.47,70.09,70.38,110766.0,65.263,65.5514,65.1979,65.4676,110766.0
2024-01-26 11:00:00,70.38,70.45,70.07,70.15,150742.0,65.4676,65.5328,65.1793,65.2537,150742.0
2024-01-26 11:30:00,70.14,70.25,70.04,70.18,117593.0,65.2444,65.3467,65.1514,65.2816,117593.0
2024-01-26 12:00:00,70.14,70.15,70.0,70.03,99743.0,65.2444,65.2537,65.1142,65.1421,99743.0
2024-01-26 12:30:00,70.02,70.19,69.91,70.18,102610.0,65.1328,65.2909,65.0304,65.2816,102610.0
2024-01-26 13:00:00,70.19,70.24,70.0,70.22,73649.0,65.2909,65.3374,65.1142,65.3188,73649.0
2024-01-26 13:30:00,70.21,70.51,70.21,70.49,100540.0,65.3095,65.5886,65.3095,65.57,100540.0
2024-01-26 14:00:00,70.48,70.52,70.29,70.36,86975.0,65.5607,65.5979,65.3839,65.449,86975.0
2024-01-26 14:30:00,70.37,70.48,70.3,70.47,83882.0,65.4583,65.5607,65.3932,65.5514,83882.0
2024-01-26 15:00:00,70.47,70.47,70.26,70.31,116400.0,65.5514,65.5514,65.356,65.4025,116400.0
2024-01-26 15:30:00,70.31,70.44,70.28,70.44,419119.0,65.4025,65.5235,65.3746,65.5235,419119.0
2024-01-29 09:30:00,69.45,69.54,68.87,68.9,170735.0,65.5208,65.6057,64.9736,65.0019,170735.0
2024-01-29 10:00:00,68.9,69.11,68.74,68.75,119735.0,65.0019,65.2,64.851,64.8604,119735.0
2024-01-29 10:30:00,68.75,68.8,68.6,68.7,117300.0,64.8604,64.9076,64.7189,64.8132,117300.0
2024-01-29 11:00:00,68.7,68.91,68.66,68.84,81195.0,64.8132,65.0114,64.7755,64.9453,81195.0
2024-01-29 11:30:00,68.85,68.99,68.8,68.98,55215.0,64.9548,65.0868,64.9076,65.0774,55215.0
2024-01-29 12:00:00,68.99,69.01,68.83,68.95,60046.0,65.0868,65.1057,64.9359,65.0491,60046.0
2024-01-29 12:30:00,68.96,69.12,68.9,68.94,97407.0,65.0585,65.2095,65.0019,65.0397,97407.0
2024-01-29 13:00:00,68.95,69.1,68.86,69.1,53402.0,65.0491,65.1906,64.9642,65.1906,53402.0
2024-01-29 13:30:00,69.12,69.15,69.04,69.05,77518.0,65.2095,65.2378,65.134,65.1434,77518.0
2024-01-29 14:00:00,69.04,69.16,68.96,69.16,118145.0,65.134,65.2472,65.0585,65.2472,118145.0
2024-01-29 14:30:00,69.16,69.3,69.15,69.25,113087.0,65.2472,65.3793,65.2378,65.3321,113087.0
2024-01-29 15:00:00,69.25,69.6,69.24,69.51,120426.0,65.3321,65.6623,65.3227,65.5774,120426.0
2024-01-29 15:30:00,69.51,69.67,69.44,69.66,392219.0,65.5774,65.7284,65.5114,65.7189,392219.0
2024-01-30 09:30:00,69.06,69.81,69.0,69.73,141835.0,65.1529,65.8604,65.0963,65.785,141835.0
2024-01-30 10:00:00,69.72,69.73,69.27,69.27,96406.0,65.7755,65.785,65.351,65.351,96406.0
2024-01-30 10:30:00,69.27,69.47,69.2,69.43,88345.0,65.351,65.5397,65.285,65.5019,88345.0
2024-01-30 11:00:00,69.43,69.63,69.41,69.59,77243.0,65.5019,65.6906,65.4831,65.6529,77243.0
2024-01-30 11:30:00,69.59,69.7,69.49,69.64,41408.0,65.6529,65.7567,65.5585,65.7001,41408.0
2024-01-30 12:00:00,69.62,69.84,69.61,69.7,61518.0,65.6812,65.8887,65.6718,65.7567,61518.0
2024-01-30 12:30:00,69.7,69.74,69.58,69.65,60267.0,65.7567,65.7944,65.6435,65.7095,60267.0
2024-01-30 13:00:00,69.65,69.77,69.52,69.64,119846.0,65.7095,65.8227,65.5869,65.7001,119846.0
2024-01-30 13:30:00,69.65,69.82,69.6,69.76,103528.0,65.7095,65.8699,65.6623,65.8133,103528.0
2024-01-30 14:00:00,69.77,69.93,69.75,69.79,105994.0,65.8227,65.9737,65.8038,65.8416,105994.0
2024-01-30 14:30:00,69.8,69.91,69.72,69.87,82611.0,65.851,65.9548,65.7755,65.917,82611.0
2024-01-30 15:00:00,69.87,69.88,69.68,69.69,128424.0,65.917,65.9265,65.7378,65.7472,128424.0
2024-01-30 15:30:00,69.7,69.84,69.6,69.83,320410.0,65.7567,65.8887,65.6623,65.8793,320410.0
2024-01-31 09:30:00,69.95,70.02,68.81,68.95,129104.0,65.9925,66.0586,64.917,65.0491,129104.0
2024-01-31 10:00:00,68.95,69.49,68.94,69.47,113161.0,65.0491,65.5585,65.0397,65.5397,113161.0
2024-01-31 10:30:00,69.48,69.58,69.28,69.33,123269.0,65.5491,65.6435,65.3604,65.4076,123269.0
2024-01-31 11:00:00,69.35,69.4,69.18,69.28,76788.0,65.4265,65.4736,65.2661,65.3604,76788.0
2024-01-31 11:30:00,69.27,69.27,68.84,68.96,64191.0,65.351,65.351,64.9453,65.0585,64191.0
2024-01-31 12:00:00,68.97,69.07,68.88,69.02,75643.0,65.068,65.1623,64.9831,65.1151,75643.0
2024-01-31 12:30:00,69.01,69.14,68.89,69.1,75870.0,65.1057,65.2284,64.9925,65.1906,75870.0
2024-01-31 13:00:00,69.1,69.12,68.92,69.02,85062.0,65.1906,65.2095,65.0208,65.1151,85062.0
2024-01-31 13:30:00,69.01,69.06,68.94,68.97,79888.0,65.1057,65.1529,65.0397,65.068,79888.0
2024-01-31 14:00:00,68.98,69.13,68.61,68.7,78200.0,65.0774,65.2189,64.7283,64.8132,78200.0
2024-01-31 14:30:00,68.71,69.11,68.58,68.63,115311.0,64.8227,65.2,64.7,64.7472,115311.0
2024-01-31 15:00:00,68.64,68.65,68.32,68.39,133590.0,64.7566,64.7661,64.4547,64.5208,133590.0
2024-01-31 15:30:00,68.38,68.45,68.2,68.25,418272.0,64.5113,64.5774,64.3415,64.3887,418272.0
2024-02-01 09:30:00,68.42,68.64,68.25,68.5,140373.0,64.5491,64.7566,64.3887,64.6246,140373.0
2024-02-01 10:00:00,68.46,68.47,68.17,68.31,92579.0,64.5868,64.5963,64.3132,64.4453,92579.0
2024-02-01 10:30:00,68.3,68.79,68.15,68.64,161420.0,64.4359,64.8982,64.2944,64.7566,161420.0
2024-02-01 11:00:00,68.64,69.14,68.47,69.14,101621.0,64.7566,65.2284,64.5963,65.2284,101621.0
2024-02-01 11:30:00,69.17,69.27,69.05,69.27,99705.0,65.2567,65.351,65.1434,65.351,99705.0
2024-02-01 12:00:00,69.27,69.51,69.27,69.34,189736.0,65.351,65.5774,65.351,65.417,189736.0
2024-02-01 12:30:00,69.34,69.37,68.31,68.32,192175.0,65.417,65.4453,64.4453,64.4547,192175.0
2024-02-01 13:00:00,68.31,68.6,68.1,68.54,172824.0,64.4453,64.7189,64.2472,64.6623,172824.0
2024-02-01 13:30:00,68.56,68.87,68.54,68.59,80234.0,64.6812,64.9736,64.6623,64.7095,80234.0
2024-02-01 14:00:00,68.58,68.63,68.3,68.35,86371.0,64.7,64.7472,64.4359,64.483,86371.0
2024-02-01 14:30:00,68.36,68.68,68.31,68.67,82128.0,64.4925,64.7944,64.4453,64.7849,82128.0
2024-02-01 15:00:00,68.67,68.76,68.51,68.53,140432.0,64.7849,64.8698,64.634,64.6529,140432.0
2024-02-01 15:30:00,68.53,68.56,68.24,68.48,337486.0,64.6529,64.6812,64.3793,64.6057,337486.0
2024-02-02 09:30:00,68.1,68.2,67.22,67.47,163996.0,64.2472,64.3415,63.417,63.6528,163996.0
2024-02-02 10:00:00,67.48,67.99,67.35,67.93,100880.0,63.6623,64.1434,63.5396,64.0868,100880.0
2024-02-02 10:30:00,67.93,68.0,67.72,67.85,116678.0,64.0868,64.1528,63.8887,64.0113,116678.0
2024-02-02 11:00:00,67.87,68.02,67.78,67.97,91129.0,64.0302,64.1717,63.9453,64.1245,91129.0
2024-02-02 11:30:00,67.98,68.2,67.92,68.04,61806.0,64.134,64.3415,64.0774,64.1906,61806.0
2024-02-02 12:00:00,68.03,68.04,67.9,68.01,55359.0,64.1811,64.1906,64.0585,64.1623,55359.0
2024-02-02 12:30:00,68.01,68.07,67.83,68.05,65785.0,64.1623,64.2189,63.9925,64.2,65785.0
2024-02-02 13:00:00,68.05,68.14,67.98,68.0,56522.0,64.2,64.2849,64.134,64.1528,56522.0
2024-02-02 13:30:00,68.0,68.03,67.85,68.01,65087.0,64.1528,64.1811,64.0113,64.1623,65087.0
2024-02-02 14:00:00,68.04,68.29,68.04,68.26,69632.0,64.1906,64.4264,64.1906,64.3981,69632.0
2024-02-02 14:30:00,68.27,68.53,68.24,68.5,70897.0,64.4076,64.6529,64.3793,64.6246,70897.0
2024-02-02 15:00:00,68.51,68.59,68.44,68.56,109858.0,64.634,64.7095,64.568,64.6812,109858.0
2024-02-02 15:30:00,68.56,68.65,68.28,68.28,365762.0,64.6812,64.7661,64.417,64.417,365762.0
2024-02-05 09:30:00,67.73,67.73,67.09,67.44,171434.0,63.8981,63.8981,63.2943,63.6245,171434.0
2024-02-05 10:00:00,67.41,67.51,67.05,67.15,87725.0,63.5962,63.6906,63.2566,63.3509,87725.0
2024-02-05 10:30:00,67.16,67.47,67.13,67.39,74358.0,63.3604,63.6528,63.3321,63.5774,74358.0
2024-02-05 11:00:00,67.41,67.74,67.41,67.6,74245.0,63.5962,63.9076,63.5962,63.7755,74245.0
2024-02-05 11:30:00,67.6,67.75,67.58,67.7,58939.0,63.7755,63.917,63.7566,63.8698,58939.0
2024-02-05 12:00:00,67.7,67.9,67.69,67.83,52773.0,63.8698,64.0585,63.8604,63.9925,52773.0
2024-02-05 12:30:00,67.85,68.1,67.85,68.09,90966.0,64.0113,64.2472,64.0113,64.2378,90966.0
2024-02-05 13:00:00,68.08,68.19,68.06,68.06,56894.0,64.2283,64.3321,64.2095,64.2095,56894.0
2024-02-05 13:30:00,68.05,68.14,67.99,68.02,32150.0,64.2,64.2849,64.1434,64.1717,32150.0
2024-02-05 14:00:00,68.03,68.08,67.94,68.06,63843.0,64.1811,64.2283,64.0962,64.2095,63843.0
2024-02-05 14:30:00,68.05,68.29,68.05,68.25,114080.0,64.2,64.4264,64.2,64.3887,114080.0
2024-02-05 15:00:00,68.25,68.6,68.21,68.53,201855.0,64.3887,64.7189,64.351,64.6529,201855.0
2024-02-05 15:30:00,68.53,68.55,68.08,68.09,462319.0,64.6529,64.6717,64.2283,64.2378,462319.0
2024-02-06 09:30:00,68.08,68.08,67.67,67.86,136735.0,64.2283,64.2283,63.8415,64.0208,136735.0
2024-02-06 10:00:00,67.87,68.22,67.87,68.16,122714.0,64.0302,64.3604,64.0302,64.3038,122714.0
2024-02-06 10:30:00,68.17,68.34,67.95,67.98,93771.0,64.3132,64.4736,64.1057,64.134,93771.0
2024-02-06 11:00:00,67.98,68.18,67.89,68.04,116359.0,64.134,64.3227,64.0491,64.1906,116359.0
2024-02-06 11:30:00,68.06,68.28,68.02,68.28,108750.0,64.2095,64.417,64.1717,64.417,108750.0
2024-02-06 12:00:00,68.28,68.38,68.05,68.05,89898.0,64.417,64.5113,64.2,64.2,89898.0
2024-02-06 12:30:00,68.03,68.23,67.9,67.9,69622.0,64.1811,64.3698,64.0585,64.0585,69622.0
2024-02-06 13:00:00,67.88,67.93,67.73,67.87,70576.0,64.0396,64.0868,63.8981,64.0302,70576.0
2024-02-06 13:30:00,67.87,68.13,67.86,68.01,80457.0,64.0302,64.2755,64.0208,64.1623,80457.0
2024-02-06 14:00:00,68.02,68.12,67.91,68.06,98432.0,64.1717,64.2661,64.0679,64.2095,98432.0
2024-02-06 14:30:00,68.07,68.1,67.98,68.02,95506.0,64.2189,64.2472,64.134,64.1717,95506.0
2024-02-06 15:00:00,68.02,68.2,67.93,67.94,129067.0,64.1717,64.3415,64.0868,64.0962,129067.0
2024-02-06 15:30:00,67.95,68.11,67.86,67.93,375545.0,64.1057,64.2566,64.0208,64.0868,375545.0
2024-02-07 09:30:00,68.26,68.34,67.97,68.0,84409.0,64.3981,64.4736,64.1245,64.1528,84409.0
2024-02-07 10:00:00,68.0,68.12,67.81,68.12,97835.0,64.1528,64.2661,63.9736,64.2661,97835.0
2024-02-07 10:30:00,68.13,68.37,68.13,68.37,82459.0,64.2755,64.5019,64.2755,64.5019,82459.0
2024-02-07 11:00:00,68.38,68.49,68.11,68.21,90136.0,64.5113,64.6151,64.2566,64.351,90136.0
2024-02-07 11:30:00,68.22,68.34,68.19,68.2,102104.0,64.3604,64.4736,64.3321,64.3415,102104.0
2024-02-07 12:00:00,68.19,68.19,67.96,68.01,74448.0,64.3321,64.3321,64.1151,64.1623,74448.0
2024-02-07 12:30:00,68.01,68.2,68.01,68.2,51099.0,64.1623,64.3415,64.1623,64.3415,51099.0
2024-02-07 13:00:00,68.21,68.47,68.18,68.47,91636.0,64.351,64.5963,64.3227,64.5963,91636.0
2024-02-07 13:30:00,68.46,68.49,68.13,68.28,79460.0,64.5868,64.6151,64.2755,64.417,79460.0
2024-02-07 14:00:00,68.28,68.62,68.28,68.39,117858.0,64.417,64.7378,64.417,64.5208,117858.0
2024-02-07 14:30:00,68.4,68.42,68.26,68.28,70660.0,64.5302,64.5491,64.3981,64.417,70660.0
2024-02-07 15:00:00,68.29,68.43,68.27,68.41,78462.0,64.4264,64.5585,64.4076,64.5397,78462.0
2024-02-07 15:30:00,68.4,68.54,68.36,68.53,399272.0,64.5302,64.6623,64.4925,64.6529,399272.0
2024-02-08 09:30:00,68.78,68.84,68.21,68.31,149644.0,64.8887,64.9453,64.351,64.4453,149644.0
2024-02-08 10:00:00,68.33,68.88,68.33,68.73,91172.0,64.4642,64.9831,64.4642,64.8415,91172.0
2024-02-08 10:30:00,68.75,68.79,68.5,68.6,46781.0,64.8604,64.8982,64.6246,64.7189,46781.0
2024-02-08 11:00:00,68.57,68.62,68.35,68.4,46178.0,64.6906,64.7378,64.483,64.5302,46178.0
2024-02-08 11:30:00,68.36,68.52,68.35,68.44,45777.0,64.4925,64.6434,64.483,64.568,45777.0
2024-02-08 12:00:00,68.41,68.54,68.39,68.47,72284.0,64.5397,64.6623,64.5208,64.5963,72284.0
2024-02-08 12:30:00,68.48,68.54,68.41,68.5,57038.0,64.6057,64.6623,64.5397,64.6246,57038.0
2024-02-08 13:00:00,68.51,68.58,68.4,68.4,91328.0,64.634,64.7,64.5302,64.5302,91328.0
2024-02-08 13:30:00,68.39,68.51,68.34,68.51,52870.0,64.5208,64.634,64.4736,64.634,52870.0
2024-02-08 14:00:00,68.51,68.84,68.51,68.8,109772.0,64.634,64.9453,64.634,64.9076,109772.0
2024-02-08 14:30:00,68.81,68.96,68.69,68.95,124348.0,64.917,65.0585,64.8038,65.0491,124348.0
2024-02-08 15:00:00,68.96,69.04,68.8,68.9,200850.0,65.0585,65.134,64.9076,65.0019,200850.0
2024-02-08 15:30:00,68.9,69.03,68.85,68.97,350603.0,65.0019,65.1246,64.9548,65.068,350603.0
2024-02-09 09:30:00,68.94,69.49,68.91,69.25,160557.0,65.0397,65.5585,65.0114,65.3321,160557.0
2024-02-09 10:00:00,69.25,69.5,69.02,69.14,109699.0,65.3321,65.568,65.1151,65.2284,109699.0
2024-02-09 10:30:00,69.13,69.22,69.07,69.13,87119.0,65.2189,65.3038,65.1623,65.2189,87119.0
2024-02-09 11:00:00,69.09,69.13,68.9,69.03,150558.0,65.1812,65.2189,65.0019,65.1246,150558.0
2024-02-09 11:30:00,69.04,69.04,68.79,68.79,102202.0,65.134,65.134,64.8982,64.8982,102202.0
2024-02-09 12:00:00,68.81,68.96,68.81,68.91,65244.0,64.917,65.0585,64.917,65.0114,65244.0
2024-02-09 12:30:00,68.9,68.93,68.71,68.76,84735.0,65.0019,65.0302,64.8227,64.8698,84735.0
2024-02-09 13:00:00,68.75,69.0,68.71,69.0,61219.0,64.8604,65.0963,64.8227,65.0963,61219.0
2024-02-09 13:30:00,69.01,69.04,68.84,68.91,65330.0,65.1057,65.134,64.9453,65.0114,65330.0
2024-02-09 14:00:00,68.92,68.99,68.88,68.96,61671.0,65.0208,65.0868,64.9831,65.0585,61671.0
2024-02-09 14:30:00,68.95,69.03,68.9,68.99,74414.0,65.0491,65.1246,65.0019,65.0868,74414.0
2024-02-09 15:00:00,68.98,69.09,68.87,69.08,100534.0,65.0774,65.1812,64.9736,65.1717,100534.0
2024-02-09 15:30:00,69.08,69.1,68.85,69.04,257025.0,65.1717,65.1906,64.9548,65.134,257025.0
2024-02-12 09:30:00,69.24,69.86,69.24,69.77,182068.0,65.3227,65.9076,65.3227,65.8227,182068.0
2024-02-12 10:00:00,69.76,69.97,69.74,69.84,106769.0,65.8133,66.0114,65.7944,65.8887,106769.0
2024-02-12 10:30:00,69.83,69.87,69.64,69.68,110106.0,65.8793,65.917,65.7001,65.7378,110106.0
2024-02-12 11:00:00,69.66,69.85,69.65,69.82,83855.0,65.7189,65.8982,65.7095,65.8699,83855.0
2024-02-12 11:30:00,69.81,69.89,69.71,69.84,198494.0,65.8604,65.9359,65.7661,65.8887,198494.0
2024-02-12 12:00:00,69.84,70.03,69.83,69.89,89209.0,65.8887,66.068,65.8793,65.9359,89209.0
2024-02-12 12:30:00,69.9,69.92,69.82,69.87,46858.0,65.9454,65.9642,65.8699,65.917,46858.0
2024-02-12 13:00:00,69.87,69.95,69.83,69.92,44204.0,65.917,65.9925,65.8793,65.9642,44204.0
2024-02-12 13:30:00,69.93,70.21,69.93,70.11,161826.0,65.9737,66.2378,65.9737,66.1435,161826.0
2024-02-12 14:00:00,70.1,70.35,70.09,70.34,117439.0,66.134,66.3699,66.1246,66.3605,117439.0
2024-02-12 14:30:00,70.34,70.34,70.06,70.17,86671.0,66.3605,66.3605,66.0963,66.2001,86671.0
2024-02-12 15:00:00,70.19,70.22,70.03,70.06,68631.0,66.2189,66.2472,66.068,66.0963,68631.0
2024-02-12 15:30:00,70.06,70.24,70.04,70.24,380658.0,66.0963,66.2661,66.0774,66.2661,380658.0
2024-02-13 09:30:00,70.06,70.35,69.15,69.24,146280.0,66.0963,66.3699,65.2378,65.3227,146280.0
2024-02-13 10:00:00,69.23,69.38,69.14,69.22,160104.0,65.3133,65.4548,65.2284,65.3038,160104.0
2024-02-13 10:30:00,69.23,69.82,69.16,69.72,270187.0,65.3133,65.8699,65.2472,65.7755,270187.0
2024-02-13 11:00:00,69.72,69.94,69.58,69.81,219062.0,65.7755,65.9831,65.6435,65.8604,219062.0
2024-02-13 11:30:00,69.82,69.94,69.66,69.71,84418.0,65.8699,65.9831,65.7189,65.7661,84418.0
2024-02-13 12:00:00,69.72,69.73,69.56,69.64,104722.0,65.7755,65.785,65.6246,65.7001,104722.0
2024-02-13 12:30:00,69.64,69.85,69.61,69.7,85014.0,65.7001,65.8982,65.6718,65.7567,85014.0
2024-02-13 13:00:00,69.69,69.7,69.44,69.55,95570.0,65.7472,65.7567,65.5114,65.6152,95570.0
2024-02-13 13:30:00,69.54,69.54,69.23,69.3,74087.0,65.6057,65.6057,65.3133,65.3793,74087.0
2024-02-13 14:00:00,69.28,69.3,69.16,69.24,112530.0,65.3604,65.3793,65.2472,65.3227,112530.0
2024-02-13 14:30:00,69.25,69.3,69.0,69.07,112350.0,65.3321,65.3793,65.0963,65.1623,112350.0
2024-02-13 15:00:00,69.09,69.16,68.99,69.13,105350.0,65.1812,65.2472,65.0868,65.2189,105350.0
2024-02-13 15:30:00,69.14,69.5,69.08,69.48,449223.0,65.2284,65.568,65.1717,65.5491,449223.0
2024-02-14 09:30:00,70.17,70.29,69.54,69.87,220200.0,66.2001,66.3133,65.6057,65.917,220200.0
2024-02-14 10:00:00,69.86,69.91,69.59,69.88,139149.0,65.9076,65.9548,65.6529,65.9265,139149.0
2024-02-14 10:30:00,69.9,69.93,69.25,69.39,157058.0,65.9454,65.9737,65.3321,65.4642,157058.0
2024-02-14 11:00:00,69.4,69.52,69.29,69.36,116290.0,65.4736,65.5869,65.3699,65.4359,116290.0
2024-02-14 11:30:00,69.36,69.41,69.18,69.19,81691.0,65.4359,65.4831,65.2661,65.2755,81691.0
2024-02-14 12:00:00,69.18,69.18,68.91,68.93,118322.0,65.2661,65.2661,65.0114,65.0302,118322.0
2024-02-14 12:30:00,68.92,68.97,68.84,68.89,98256.0,65.0208,65.068,64.9453,64.9925,98256.0
2024-02-14 13:00:00,68.89,68.95,68.73,68.83,79141.0,64.9925,65.0491,64.8415,64.9359,79141.0
2024-02-14 13:30:00,68.84,69.09,68.81,68.9,98007.0,64.9453,65.1812,64.917,65.0019,98007.0
2024-02-14 14:00:00,68.9,68.98,68.65,68.98,208665.0,65.0019,65.0774,64.7661,65.0774,208665.0
2024-02-14 14:30:00,68.98,69.1,68.91,69.03,133732.0,65.0774,65.1906,65.0114,65.1246,133732.0
2024-02-14 15:00:00,69.04,69.17,68.95,69.09,182830.0,65.134,65.2567,65.0491,65.1812,182830.0
2024-02-14 15:30:00,69.09,69.14,68.86,69.1,443252.0,65.1812,65.2284,64.9642,65.1906,443252.0
2024-02-15 09:30:00,69.01,70.51,69.01,70.15,198156.0,65.1057,66.5208,65.1057,66.1812,198156.0
2024-02-15 10:00:00,70.2,70.65,70.2,70.52,125404.0,66.2284,66.6529,66.2284,66.5303,125404.0
2024-02-15 10:30:00,70.51,70.63,70.4,70.49,189990.0,66.5208,66.6341,66.4171,66.502,189990.0
2024-02-15 11:00:00,70.5,70.79,70.45,70.7,175053.0,66.5114,66.785,66.4642,66.7001,175053.0
2024-02-15 11:30:00,70.7,70.97,70.65,70.92,148225.0,66.7001,66.9548,66.6529,66.9076,148225.0
2024-02-15 12:00:00,70.92,70.98,70.74,70.79,133781.0,66.9076,66.9643,66.7378,66.785,133781.0
2024-02-15 12:30:00,70.79,70.87,70.72,70.81,141286.0,66.785,66.8605,66.719,66.8039,141286.0
2024-02-15 13:00:00,70.82,71.08,70.76,71.05,135634.0,66.8133,67.0586,66.7567,67.0303,135634.0
2024-02-15 13:30:00,71.09,71.12,70.87,71.08,113236.0,67.068,67.0963,66.8605,67.0586,113236.0
2024-02-15 14:00:00,71.06,71.25,71.05,71.25,96680.0,67.0397,67.219,67.0303,67.219,96680.0
2024-02-15 14:30:00,71.25,71.28,71.13,71.26,99231.0,67.219,67.2473,67.1058,67.2284,99231.0
2024-02-15 15:00:00,71.26,71.36,71.15,71.31,152364.0,67.2284,67.3228,67.1246,67.2756,152364.0
2024-02-15 15:30:00,71.31,71.42,70.93,71.04,638654.0,67.2756,67.3794,66.9171,67.0209,638654.0
2024-02-16 09:30:00,71.0,71.33,70.93,71.23,191227.0,66.9831,67.2944,66.9171,67.2001,191227.0
2024-02-16 10:00:00,71.22,71.67,71.19,71.61,183887.0,67.1907,67.6152,67.1624,67.5586,183887.0
2024-02-16 10:30:00,71.61,71.91,71.55,71.83,170751.0,67.5586,67.8416,67.502,67.7662,170751.0
2024-02-16 11:00:00,71.84,71.99,71.77,71.89,120332.0,67.7756,67.9171,67.7096,67.8228,120332.0
2024-02-16 11:30:00,71.89,72.25,71.85,72.16,147231.0,67.8228,68.1624,67.785,68.0775,147231.0
2024-02-16 12:00:00,72.16,72.26,72.03,72.22,107648.0,68.0775,68.1718,67.9548,68.1341,107648.0
2024-02-16 12:30:00,72.23,72.45,72.21,72.3,114592.0,68.1435,68.3511,68.1247,68.2096,114592.0
2024-02-16 13:00:00,72.31,72.41,72.17,72.38,63764.0,68.219,68.3133,68.0869,68.285,63764.0
2024-02-16 13:30:00,72.38,72.49,72.35,72.48,128863.0,68.285,68.3888,68.2567,68.3794,128863.0
2024-02-16 14:00:00,72.47,72.51,72.31,72.36,81857.0,68.37,68.4077,68.219,68.2662,81857.0
2024-02-16 14:30:00,72.36,72.36,72.16,72.33,70841.0,68.2662,68.2662,68.0775,68.2379,70841.0
2024-02-16 15:00:00,72.33,72.43,72.19,72.43,86028.0,68.2379,68.3322,68.1058,68.3322,86028.0
2024-02-16 15:30:00,72.43,72.46,71.95,71.99,366832.0,68.3322,68.3605,67.8794,67.9171,366832.0
2024-02-20 09:30:00,72.03,72.25,71.75,72.04,199707.0,67.9548,68.1624,67.6907,67.9643,199707.0
2024-02-20 10:00:00,72.03,72.35,71.98,72.28,188445.0,67.9548,68.2567,67.9077,68.1907,188445.0
2024-02-20 10:30:00,72.29,72.3,71.98,72.05,132936.0,68.2001,68.2096,67.9077,67.9737,132936.0
2024-02-20 11:00:00,72.06,72.18,71.96,72.18,145905.0,67.9831,68.0964,67.8888,68.0964,145905.0
2024-02-20 11:30:00,72.2,72.23,72.02,72.12,71645.0,68.1152,68.1435,67.9454,68.0398,71645.0
2024-02-20 12:00:00,72.12,72.34,72.02,72.26,69205.0,68.0398,68.2473,67.9454,68.1718,69205.0
2024-02-20 12:30:00,72.26,72.27,71.98,72.08,75455.0,68.1718,68.1813,67.9077,68.002,75455.0
2024-02-20 13:00:00,72.09,72.15,71.98,72.13,59793.0,68.0115,68.0681,67.9077,68.0492,59793.0
2024-02-20 13:30:00,72.12,72.12,71.86,71.9,99616.0,68.0398,68.0398,67.7945,67.8322,99616.0
2024-02-20 14:00:00,71.9,71.91,71.7,71.71,102702.0,67.8322,67.8416,67.6435,67.653,102702.0
2024-02-20 14:30:00,71.71,71.94,71.68,71.89,116002.0,67.653,67.8699,67.6246,67.8228,116002.0
2024-02-20 15:00:00,71.89,71.91,71.65,71.67,103175.0,67.8228,67.8416,67.5963,67.6152,103175.0
2024-02-20 15:30:00,71.67,71.8,71.5,71.69,385773.0,67.6152,67.7379,67.4548,67.6341,385773.0
2024-02-21 09:30:00,71.91,72.76,71.85,72.58,128449.0,67.8416,68.6435,67.785,68.4737,128449.0
2024-02-21 10:00:00,72.54,72.58,72.37,72.56,115927.0,68.436,68.4737,68.2756,68.4549,115927.0
2024-02-21 10:30:00,72.56,72.75,72.49,72.69,107450.0,68.4549,68.6341,68.3888,68.5775,107450.0
2024-02-21 11:00:00,72.7,72.99,72.64,72.94,169093.0,68.5869,68.8605,68.5303,68.8134,169093.0
2024-02-21 11:30:00,72.93,73.02,72.84,73.02,101693.0,68.8039,68.8888,68.719,68.8888,101693.0
2024-02-21 12:00:00,73.04,73.37,73.01,73.28,150859.0,68.9077,69.219,68.8794,69.1341,150859.0
2024-02-21 12:30:00,73.28,73.31,73.18,73.22,84035.0,69.1341,69.1624,69.0398,69.0775,84035.0
2024-02-21 13:00:00,73.24,73.24,73.01,73.23,72100.0,69.0964,69.0964,68.8794,69.087,72100.0
2024-02-21 13:30:00,73.24,73.36,73.17,73.28,85709.0,69.0964,69.2096,69.0303,69.1341,85709.0
2024-02-21 14:00:00,73.27,73.4,73.24,73.31,94071.0,69.1247,69.2473,69.0964,69.1624,94071.0
2024-02-21 14:30:00,73.31,73.34,73.21,73.29,101149.0,69.1624,69.1907,69.0681,69.1436,101149.0
2024-02-21 15:00:00,73.29,73.29,72.78,72.97,101814.0,69.1436,69.1436,68.6624,68.8417,101814.0
2024-02-21 15:30:00,72.97,73.37,72.92,73.34,417894.0,68.8417,69.219,68.7945,69.1907,417894.0
2024-02-22 09:30:00,73.1,73.27,72.72,73.19,147103.0,68.9643,69.1247,68.6058,69.0492,147103.0
2024-02-22 10:00:00,73.21,73.29,72.87,73.15,115193.0,69.0681,69.1436,68.7473,69.0115,115193.0
2024-02-22 10:30:00,73.11,73.36,73.07,73.36,70751.0,68.9737,69.2096,68.936,69.2096,70751.0
2024-02-22 11:00:00,73.37,73.57,73.34,73.56,89980.0,69.219,69.4077,69.1907,69.3983,89980.0
2024-02-22 11:30:00,73.55,73.6,73.45,73.51,99776.0,69.3889,69.436,69.2945,69.3511,99776.0
2024-02-22 12:00:00,73.5,73.59,73.42,73.53,68073.0,69.3417,69.4266,69.2662,69.37,68073.0
2024-02-22 12:30:00,73.54,73.78,73.53,73.72,69682.0,69.3794,69.6058,69.37,69.5492,69682.0
2024-02-22 13:00:00,73.73,73.81,73.69,73.78,65786.0,69.5587,69.6341,69.5209,69.6058,65786.0
2024-02-22 13:30:00,73.77,73.83,73.67,73.73,64700.0,69.5964,69.653,69.5021,69.5587,64700.0
2024-02-22 14:00:00,73.73,73.81,73.68,73.75,157679.0,69.5587,69.6341,69.5115,69.5775,157679.0
2024-02-22 14:30:00,73.75,73.76,73.37,73.4,102954.0,69.5775,69.587,69.219,69.2473,102954.0
2024-02-22 15:00:00,73.39,73.54,73.37,73.53,117418.0,69.2379,69.3794,69.219,69.37,117418.0
2024-02-22 15:30:00,73.52,73.76,73.51,73.73,580434.0,69.3605,69.587,69.3511,69.5587,580434.0
2024-02-23 09:30:00,73.44,73.48,72.92,73.05,211845.0,69.2851,69.3228,68.7945,68.9171,211845.0
2024-02-23 10:00:00,73.06,73.56,73.0,73.37,146338.0,68.9266,69.3983,68.87,69.219,146338.0
2024-02-23 10:30:00,73.38,73.51,73.29,73.49,112955.0,69.2285,69.3511,69.1436,69.3322,112955.0
2024-02-23 11:00:00,73.5,73.52,73.13,73.26,104710.0,69.3417,69.3605,68.9926,69.1153,104710.0
2024-02-23 11:30:00,73.26,73.41,73.14,73.2,105857.0,69.1153,69.2568,69.002,69.0587,105857.0
2024-02-23 12:00:00,73.19,73.42,73.19,73.2,78295.0,69.0492,69.2662,69.0492,69.0587,78295.0
2024-02-23 12:30:00,73.21,73.29,73.14,73.2,196543.0,69.0681,69.1436,69.002,69.0587,196543.0
2024-02-23 13:00:00,73.21,73.21,73.04,73.19,148748.0,69.0681,69.0681,68.9077,69.0492,148748.0
2024-02-23 13:30:00,73.2,73.34,73.18,73.25,72096.0,69.0587,69.1907,69.0398,69.1058,72096.0
2024-02-23 14:00:00,73.26,73.32,73.16,73.2,105716.0,69.1153,69.1719,69.0209,69.0587,105716.0
2024-02-23 14:30:00,73.19,73.29,73.17,73.28,83861.0,69.0492,69.1436,69.0303,69.1341,83861.0
2024-02-23 15:00:00,73.26,73.28,73.13,73.15,105023.0,69.1153,69.1341,68.9926,69.0115,105023.0
2024-02-23 15:30:00,73.16,73.29,72.95,72.95,466081.0,69.0209,69.1436,68.8228,68.8228,466081.0
2024-02-26 09:30:00,72.78,73.67,72.44,73.63,133509.0,68.6624,69.5021,68.3417,69.4643,133509.0
2024-02-26 10:00:00,73.63,73.65,73.18,73.27,202591.0,69.4643,69.4832,69.0398,69.1247,202591.0
2024-02-26 10:30:00,73.27,73.4,73.22,73.27,193660.0,69.1247,69.2473,69.0775,69.1247,193660.0
2024-02-26 11:00:00,73.28,73.34,73.16,73.32,162690.0,69.1341,69.1907,69.0209,69.1719,162690.0
2024-02-26 11:30:00,73.33,73.41,73.22,73.25,102629.0,69.1813,69.2568,69.0775,69.1058,102629.0
2024-02-26 12:00:00,73.24,73.25,73.13,73.19,184819.0,69.0964,69.1058,68.9926,69.0492,184819.0
2024-02-26 12:30:00,73.19,73.29,73.07,73.16,130271.0,69.0492,69.1436,68.936,69.0209,130271.0
2024-02-26 13:00:00,73.16,73.17,72.93,72.98,228273.0,69.0209,69.0303,68.8039,68.8511,228273.0
2024-02-26 13:30:00,72.98,73.01,72.82,72.86,113080.0,68.8511,68.8794,68.7002,68.7379,113080.0
2024-02-26 14:00:00,72.85,72.93,72.72,72.87,183011.0,68.7285,68.8039,68.6058,68.7473,183011.0
2024-02-26 14:30:00,72.89,73.03,72.86,72.95,104938.0,68.7662,68.8983,68.7379,68.8228,104938.0
2024-02-26 15:00:00,72.95,73.07,72.92,72.98,222839.0,68.8228,68.936,68.7945,68.8511,222839.0
2024-02-26 15:30:00,72.98,73.03,72.81,72.91,472301.0,68.8511,68.8983,68.6907,68.7851,472301.0
2024-02-27 09:30:00,73.88,75.68,73.59,75.39,681764.0,69.7002,71.3983,69.4266,71.1248,681764.0
2024-02-27 10:00:00,75.37,75.68,74.53,74.59,397640.0,71.1059,71.3983,70.3134,70.37,397640.0
2024-02-27 10:30:00,74.56,74.63,73.85,74.15,266522.0,70.3417,70.4077,69.6719,69.9549,266522.0
2024-02-27 11:00:00,74.17,74.4,73.39,73.5,299326.0,69.9738,70.1908,69.2379,69.3417,299326.0
2024-02-27 11:30:00,73.51,73.61,73.41,73.56,179046.0,69.3511,69.4455,69.2568,69.3983,179046.0
2024-02-27 12:00:00,73.56,73.83,73.5,73.79,187906.0,69.3983,69.653,69.3417,69.6153,187906.0
2024-02-27 12:30:00,73.79,73.79,73.47,73.77,155633.0,69.6153,69.6153,69.3134,69.5964,155633.0
2024-02-27 13:00:00,73.77,74.05,73.75,73.95,129045.0,69.5964,69.8606,69.5775,69.7662,129045.0
2024-02-27 13:30:00,73.95,74.15,73.71,73.89,217423.0,69.7662,69.9549,69.5398,69.7096,217423.0
2024-02-27 14:00:00,73.89,73.91,73.66,73.76,203865.0,69.7096,69.7285,69.4926,69.587,203865.0
2024-02-27 14:30:00,73.76,73.9,73.6,73.64,174807.0,69.587,69.719,69.436,69.4738,174807.0
2024-02-27 15:00:00,73.64,73.91,73.59,73.66,247558.0,69.4738,69.7285,69.4266,69.4926,247558.0
2024-02-27 15:30:00,73.66,74.47,73.6,74.37,858262.0,69.4926,70.2568,69.436,70.1625,858262.0
2024-02-28 09:30:00,74.37,74.84,74.18,74.66,268019.0,70.1625,70.6059,69.9832,70.4361,268019.0
2024-02-28 10:00:00,74.67,74.85,74.21,74.33,94938.0,70.4455,70.6153,70.0115,70.1247,94938.0
2024-02-28 10:30:00,74.34,74.44,74.17,74.41,83613.0,70.1342,70.2285,69.9738,70.2002,83613.0
2024-02-28 11:00:00,74.43,74.44,74.09,74.16,86922.0,70.2191,70.2285,69.8983,69.9643,86922.0
2024-02-28 11:30:00,74.15,74.29,73.89,74.27,114067.0,69.9549,70.087,69.7096,70.0681,114067.0
2024-02-28 12:00:00,74.26,74.33,74.14,74.17,81726.0,70.0587,70.1247,69.9455,69.9738,81726.0
2024-02-28 12:30:00,74.18,74.2,73.99,74.12,55896.0,69.9832,70.0021,69.804,69.9266,55896.0
2024-02-28 13:00:00,74.11,74.38,74.07,74.37,58647.0,69.9172,70.1719,69.8794,70.1625,58647.0
2024-02-28 13:30:00,74.37,74.38,74.25,74.28,66373.0,70.1625,70.1719,70.0492,70.0776,66373.0
2024-02-28 14:00:00,74.28,74.38,74.24,74.33,61455.0,70.0776,70.1719,70.0398,70.1247,61455.0
2024-02-28 14:30:00,74.32,74.33,74.2,74.22,66068.0,70.1153,70.1247,70.0021,70.0209,66068.0
2024-02-28 15:00:00,74.23,74.39,74.19,74.39,78431.0,70.0304,70.1813,69.9926,70.1813,78431.0
2024-02-28 15:30:00,74.39,74.41,74.09,74.4,412460.0,70.1813,70.2002,69.8983,70.1908,412460.0
2024-02-29 09:30:00,74.5,74.96,74.39,74.95,124120.0,70.2851,70.7191,70.1813,70.7096,124120.0
2024-02-29 10:00:00,74.96,75.2,74.9,75.03,127829.0,70.7191,70.9455,70.6625,70.7851,127829.0
2024-02-29 10:30:00,75.03,75.08,74.67,75.0,87905.0,70.7851,70.8323,70.4455,70.7568,87905.0
2024-02-29 11:00:00,75.01,75.2,75.0,75.15,158770.0,70.7663,70.9455,70.7568,70.8983,158770.0
2024-02-29 11:30:00,75.14,75.14,74.81,74.91,110135.0,70.8889,70.8889,70.5776,70.6719,110135.0
2024-02-29 12:00:00,74.91,74.99,74.83,74.95,95961.0,70.6719,70.7474,70.5964,70.7096,95961.0
2024-02-29 12:30:00,74.96,75.09,74.89,75.05,74054.0,70.7191,70.8417,70.653,70.804,74054.0
2024-02-29 13:00:00,75.05,75.1,74.98,75.03,77245.0,70.804,70.8512,70.7379,70.7851,77245.0
2024-02-29 13:30:00,75.03,75.17,75.01,75.17,53468.0,70.7851,70.9172,70.7663,70.9172,53468.0
2024-02-29 14:00:00,75.17,75.33,75.04,75.06,134875.0,70.9172,71.0681,70.7946,70.8134,134875.0
2024-02-29 14:30:00,75.06,75.13,74.85,74.92,119461.0,70.8134,70.8795,70.6153,70.6813,119461.0
2024-02-29 15:00:00,74.93,75.06,74.93,75.05,174018.0,70.6908,70.8134,70.6908,70.804,174018.0
2024-02-29 15:30:00,75.04,75.3,74.95,75.12,561245.0,70.7946,71.0398,70.7096,70.87,561245.0
2024-03-01 09:30:00,75.47,75.47,74.95,75.12,199255.0,71.2002,71.2002,70.7096,70.87,199255.0
2024-03-01 10:00:00,75.12,75.29,74.8,75.05,117972.0,70.87,71.0304,70.5681,70.804,117972.0
2024-03-01 10:30:00,75.06,75.29,74.98,75.2,115985.0,70.8134,71.0304,70.7379,70.9455,115985.0
2024-03-01 11:00:00,75.2,75.23,75.0,75.02,91321.0,70.9455,70.9738,70.7568,70.7757,91321.0
2024-03-01 11:30:00,75.01,75.34,74.97,75.34,67578.0,70.7663,71.0776,70.7285,71.0776,67578.0
2024-03-01 12:00:00,75.34,75.4,75.21,75.23,60851.0,71.0776,71.1342,70.9549,70.9738,60851.0
2024-03-01 12:30:00,75.22,75.47,75.2,75.44,71586.0,70.9644,71.2002,70.9455,71.1719,71586.0
2024-03-01 13:00:00,75.45,75.5,75.33,75.42,78287.0,71.1814,71.2285,71.0681,71.1531,78287.0
2024-03-01 13:30:00,75.43,75.46,75.01,75.02,63735.0,71.1625,71.1908,70.7663,70.7757,63735.0
2024-03-01 14:00:00,75.02,75.23,75.01,75.23,78549.0,70.7757,70.9738,70.7663,70.9738,78549.0
2024-03-01 14:30:00,75.24,75.24,75.1,75.14,53458.0,70.9832,70.9832,70.8512,70.8889,53458.0
2024-03-01 15:00:00,75.13,75.17,75.05,75.1,90644.0,70.8795,70.9172,70.804,70.8512,90644.0
2024-03-01 15:30:00,75.11,75.21,75.0,75.14,343157.0,70.8606,70.9549,70.7568,70.8889,343157.0
2024-03-04 09:30:00,76.86,76.86,75.69,76.47,485256.0,72.5116,72.5116,71.4078,72.1436,485256.0
2024-03-04 10:00:00,76.45,76.87,76.21,76.87,294592.0,72.1248,72.521,71.8984,72.521,294592.0
2024-03-04 10:30:00,76.87,76.88,76.57,76.73,206591.0,72.521,72.5305,72.238,72.3889,206591.0
2024-03-04 11:00:00,76.75,76.76,76.48,76.67,164101.0,72.4078,72.4172,72.1531,72.3323,164101.0
2024-03-04 11:30:00,76.67,76.84,76.56,76.65,174141.0,72.3323,72.4927,72.2286,72.3135,174141.0
2024-03-04 12:00:00,76.66,76.78,76.55,76.66,93270.0,72.3229,72.4361,72.2191,72.3229,93270.0
2024-03-04 12:30:00,76.65,76.75,76.6,76.69,82672.0,72.3135,72.4078,72.2663,72.3512,82672.0
2024-03-04 13:00:00,76.69,76.75,76.63,76.67,104105.0,72.3512,72.4078,72.2946,72.3323,104105.0
2024-03-04 13:30:00,76.67,76.67,76.5,76.54,94557.0,72.3323,72.3323,72.172,72.2097,94557.0
2024-03-04 14:00:00,76.56,76.81,76.54,76.72,98966.0,72.2286,72.4644,72.2097,72.3795,98966.0
2024-03-04 14:30:00,76.71,76.76,76.59,76.64,111534.0,72.3701,72.4172,72.2569,72.304,111534.0
2024-03-04 15:00:00,76.64,76.65,76.49,76.54,129955.0,72.304,72.3135,72.1625,72.2097,129955.0
2024-03-04 15:30:00,76.55,76.75,76.47,76.57,583923.0,72.2191,72.4078,72.1436,72.238,583923.0
2024-03-05 09:30:00,76.68,77.5,76.35,77.39,299902.0,72.3418,73.1154,72.0304,73.0116,299902.0
2024-03-05 10:00:00,77.42,77.7,77.4,77.45,208244.0,73.0399,73.3041,73.021,73.0682,208244.0
2024-03-05 10:30:00,77.45,78.01,77.42,77.94,161450.0,73.0682,73.5965,73.0399,73.5305,161450.0
2024-03-05 11:00:00,77.94,78.03,77.72,78.03,132163.0,73.5305,73.6154,73.3229,73.6154,132163.0
2024-03-05 11:30:00,78.04,78.08,77.67,77.76,113734.0,73.6248,73.6626,73.2758,73.3607,113734.0
2024-03-05 12:00:00,77.75,77.94,77.71,77.91,102993.0,73.3512,73.5305,73.3135,73.5022,102993.0
2024-03-05 12:30:00,77.91,78.02,77.88,78.01,81918.0,73.5022,73.606,73.4739,73.5965,81918.0
2024-03-05 13:00:00,78.02,78.19,78.01,78.11,98373.0,73.606,73.7663,73.5965,73.6909,98373.0
2024-03-05 13:30:00,78.11,78.17,77.9,77.92,83513.0,73.6909,73.7475,73.4927,73.5116,83513.0
2024-03-05 14:00:00,77.92,78.02,77.88,77.92,81189.0,73.5116,73.606,73.4739,73.5116,81189.0
2024-03-05 14:30:00,77.91,77.91,77.66,77.68,116541.0,73.5022,73.5022,73.2663,73.2852,116541.0
2024-03-05 15:00:00,77.68,77.73,77.41,77.47,133898.0,73.2852,73.3324,73.0305,73.0871,133898.0
2024-03-05 15:30:00,77.47,77.73,77.41,77.52,545722.0,73.0871,73.3324,73.0305,73.1342,545722.0
2024-03-06 09:30:00,77.77,77.91,76.96,77.17,194090.0,73.3701,73.5022,72.6059,72.804,194090.0
2024-03-06 10:00:00,77.14,77.15,76.86,76.91,135353.0,72.7757,72.7852,72.5116,72.5588,135353.0
2024-03-06 10:30:00,76.92,77.12,76.91,77.0,181299.0,72.5682,72.7569,72.5588,72.6437,181299.0
2024-03-06 11:00:00,76.99,77.4,76.97,77.34,131966.0,72.6342,73.021,72.6154,72.9644,131966.0
2024-03-06 11:30:00,77.36,77.39,77.21,77.22,89821.0,72.9833,73.0116,72.8418,72.8512,89821.0
2024-03-06 12:00:00,77.22,77.46,77.07,77.39,73765.0,72.8512,73.0776,72.7097,73.0116,73765.0
2024-03-06 12:30:00,77.4,77.51,77.32,77.41,80282.0,73.021,73.1248,72.9456,73.0305,80282.0
2024-03-06 13:00:00,77.42,77.49,77.34,77.48,84277.0,73.0399,73.1059,72.9644,73.0965,84277.0
2024-03-06 13:30:00,77.48,77.52,77.35,77.46,123020.0,73.0965,73.1342,72.9739,73.0776,123020.0
2024-03-06 14:00:00,77.45,77.58,77.38,77.49,83467.0,73.0682,73.1909,73.0022,73.1059,83467.0
2024-03-06 14:30:00,77.5,77.56,77.41,77.52,93885.0,73.1154,73.172,73.0305,73.1342,93885.0
2024-03-06 15:00:00,77.51,77.56,77.42,77.55,94206.0,73.1248,73.172,73.0399,73.1625,94206.0
2024-03-06 15:30:00,77.54,77.66,77.43,77.61,285948.0,73.1531,73.2663,73.0493,73.2192,285948.0
2024-03-07 09:30:00,78.0,78.18,77.72,77.99,119592.0,73.5871,73.7569,73.3229,73.5777,119592.0
2024-03-07 10:00:00,77.99,78.06,77.79,77.86,80517.0,73.5777,73.6437,73.389,73.455,80517.0
2024-03-07 10:30:00,77.85,78.0,77.85,77.97,59339.0,73.4456,73.5871,73.4456,73.5588,59339.0
2024-03-07 11:00:00,77.97,77.97,77.65,77.66,64319.0,73.5588,73.5588,73.2569,73.2663,64319.0
2024-03-07 11:30:00,77.67,77.67,77.57,77.64,65191.0,73.2758,73.2758,73.1814,73.2475,65191.0
2024-03-07 12:00:00,77.64,77.72,77.58,77.65,44233.0,73.2475,73.3229,73.1909,73.2569,44233.0
2024-03-07 12:30:00,77.65,77.72,77.57,77.7,46843.0,73.2569,73.3229,73.1814,73.3041,46843.0
2024-03-07 13:00:00,77.67,77.81,77.67,77.69,35636.0,73.2758,73.4078,73.2758,73.2946,35636.0
2024-03-07 13:30:00,77.69,77.71,77.57,77.67,52108.0,73.2946,73.3135,73.1814,73.2758,52108.0
2024-03-07 14:00:00,77.68,77.69,77.48,77.48,56239.0,73.2852,73.2946,73.0965,73.0965,56239.0
2024-03-07 14:30:00,77.48,77.52,77.35,77.44,55841.0,73.0965,73.1342,72.9739,73.0588,55841.0
2024-03-07 15:00:00,77.44,77.52,77.34,77.51,69556.0,73.0588,73.1342,72.9644,73.1248,69556.0
2024-03-07 15:30:00,77.51,77.65,77.41,77.42,284712.0,73.1248,73.2569,73.0305,73.0399,284712.0
2024-03-08 09:30:00,77.23,77.69,77.14,77.46,130294.0,72.8607,73.2946,72.7757,73.0776,130294.0
2024-03-08 10:00:00,77.46,77.52,77.1,77.11,54674.0,73.0776,73.1342,72.738,72.7474,54674.0
2024-03-08 10:30:00,77.09,77.4,77.04,77.31,73924.0,72.7286,73.021,72.6814,72.9361,73924.0
2024-03-08 11:00:00,77.32,77.4,77.2,77.32,87316.0,72.9456,73.021,72.8323,72.9456,87316.0
2024-03-08 11:30:00,77.34,77.4,77.1,77.16,83722.0,72.9644,73.021,72.738,72.7946,83722.0
2024-03-08 12:00:00,77.16,77.43,77.15,77.34,61091.0,72.7946,73.0493,72.7852,72.9644,61091.0
2024-03-08 12:30:00,77.33,77.38,77.08,77.2,61134.0,72.955,73.0022,72.7191,72.8323,61134.0
2024-03-08 13:00:00,77.2,77.26,77.08,77.22,42113.0,72.8323,72.889,72.7191,72.8512,42113.0
2024-03-08 13:30:00,77.2,77.21,76.9,76.95,79893.0,72.8323,72.8418,72.5493,72.5965,79893.0
2024-03-08 14:00:00,76.93,77.22,76.92,77.19,53712.0,72.5776,72.8512,72.5682,72.8229,53712.0
2024-03-08 14:30:00,77.19,77.29,77.16,77.23,65449.0,72.8229,72.9173,72.7946,72.8607,65449.0
2024-03-08 15:00:00,77.22,77.24,77.07,77.13,93395.0,72.8512,72.8701,72.7097,72.7663,93395.0
2024-03-08 15:30:00,77.12,77.24,77.1,77.16,265210.0,72.7569,72.8701,72.738,72.7946,265210.0
2024-03-11 09:30:00,76.74,77.47,76.74,77.09,78420.0,72.3984,73.0871,72.3984,72.7286,78420.0
2024-03-11 10:00:00,77.14,77.14,76.73,76.8,59951.0,72.7757,72.7757,72.3889,72.455,59951.0
2024-03-11 10:30:00,76.8,77.0,76.73,76.99,51297.0,72.455,72.6437,72.3889,72.6342,51297.0
2024-03-11 11:00:00,76.98,77.2,76.95,77.11,76550.0,72.6248,72.8323,72.5965,72.7474,76550.0
2024-03-11 11:30:00,77.12,77.22,77.1,77.22,43624.0,72.7569,72.8512,72.738,72.8512,43624.0
2024-03-11 12:00:00,77.22,77.28,77.15,77.21,88587.0,72.8512,72.9078,72.7852,72.8418,88587.0
2024-03-11 12:30:00,77.22,77.3,77.2,77.23,68634.0,72.8512,72.9267,72.8323,72.8607,68634.0
2024-03-11 13:00:00,77.23,77.39,77.21,77.37,45960.0,72.8607,73.0116,72.8418,72.9927,45960.0
2024-03-11 13:30:00,77.36,77.48,77.33,77.48,75116.0,72.9833,73.0965,72.955,73.0965,75116.0
2024-03-11 14:00:00,77.48,77.53,77.29,77.45,67506.0,73.0965,73.1437,72.9173,73.0682,67506.0
2024-03-11 14:30:00,77.45,77.47,77.33,77.38,111382.0,73.0682,73.0871,72.955,73.0022,111382.0
2024-03-11 15:00:00,77.38,77.47,77.23,77.35,123914.0,73.0022,73.0871,72.8607,72.9739,123914.0
2024-03-11 15:30:00,77.34,77.43,77.22,77.3,435044.0,72.9644,73.0493,72.8512,72.9267,435044.0
2024-03-12 09:30:00,77.26,77.52,77.05,77.32,84744.0,72.889,73.1342,72.6908,72.9456,84744.0
2024-03-12 10:00:00,77.32,77.43,77.04,77.39,61604.0,72.9456,73.0493,72.6814,73.0116,61604.0
2024-03-12 10:30:00,77.4,77.41,77.21,77.3,82153.0,73.021,73.0305,72.8418,72.9267,82153.0
2024-03-12 11:00:00,77.3,77.55,77.3,77.42,74767.0,72.9267,73.1625,72.9267,73.0399,74767.0
2024-03-12 11:30:00,77.42,77.55,77.37,77.51,57044.0,73.0399,73.1625,72.9927,73.1248,57044.0
2024-03-12 12:00:00,77.51,77.56,77.44,77.47,53422.0,73.1248,73.172,73.0588,73.0871,53422.0
2024-03-12 12:30:00,77.46,77.47,77.22,77.34,49767.0,73.0776,73.0871,72.8512,72.9644,49767.0
2024-03-12 13:00:00,77.33,77.45,77.26,77.4,57087.0,72.955,73.0682,72.889,73.021,57087.0
2024-03-12 13:30:00,77.4,77.58,77.38,77.58,44607.0,73.021,73.1909,73.0022,73.1909,44607.0
2024-03-12 14:00:00,77.58,77.63,77.52,77.62,64937.0,73.1909,73.238,73.1342,73.2286,64937.0
2024-03-12 14:30:00,77.62,77.71,77.52,77.69,62301.0,73.2286,73.3135,73.1342,73.2946,62301.0
2024-03-12 15:00:00,77.69,77.76,77.63,77.76,74976.0,73.2946,73.3607,73.238,73.3607,74976.0
2024-03-12 15:30:00,77.76,77.76,77.58,77.64,289060.0,73.3607,73.3607,73.1909,73.2475,289060.0
2024-03-13 09:30:00,78.05,78.37,77.88,77.97,193488.0,73.6343,73.9362,73.4739,73.5588,193488.0
2024-03-13 10:00:00,77.99,78.15,77.91,77.98,117925.0,73.5777,73.7286,73.5022,73.5682,117925.0
2024-03-13 10:30:00,77.97,77.99,77.67,77.67,67037.0,73.5588,73.5777,73.2758,73.2758,67037.0
2024-03-13 11:00:00,77.67,77.82,77.64,77.7,51291.0,73.2758,73.4173,73.2475,73.3041,51291.0
2024-03-13 11:30:00,77.66,77.77,77.61,77.61,79088.0,73.2663,73.3701,73.2192,73.2192,79088.0
2024-03-13 12:00:00,77.6,77.63,77.5,77.56,40644.0,73.2097,73.238,73.1154,73.172,40644.0
2024-03-13 12:30:00,77.57,77.69,77.57,77.59,51664.0,73.1814,73.2946,73.1814,73.2003,51664.0
2024-03-13 13:00:00,77.59,77.86,77.59,77.8,46146.0,73.2003,73.455,73.2003,73.3984,46146.0
2024-03-13 13:30:00,77.8,77.96,77.76,77.9,39446.0,73.3984,73.5494,73.3607,73.4927,39446.0
2024-03-13 14:00:00,77.89,77.95,77.74,77.78,48499.0,73.4833,73.5399,73.3418,73.3795,48499.0
2024-03-13 14:30:00,77.77,77.81,77.35,77.37,110068.0,73.3701,73.4078,72.9739,72.9927,110068.0
2024-03-13 15:00:00,77.36,77.4,77.15,77.2,100376.0,72.9833,73.021,72.7852,72.8323,100376.0
2024-03-13 15:30:00,77.21,77.31,77.04,77.13,370712.0,72.8418,72.9361,72.6814,72.7663,370712.0
2024-03-14 09:30:00,77.23,77.4,76.53,76.65,107766.0,72.8607,73.021,72.2003,72.3135,107766.0
2024-03-14 10:00:00,76.66,76.76,76.41,76.41,80995.0,72.3229,72.4172,72.087,72.087,80995.0
2024-03-14 10:30:00,76.42,76.63,76.35,76.4,67219.0,72.0965,72.2946,72.0304,72.0776,67219.0
2024-03-14 11:00:00,76.39,76.45,76.31,76.36,47541.0,72.0682,72.1248,71.9927,72.0399,47541.0
2024-03-14 11:30:00,76.36,76.68,76.34,76.65,75910.0,72.0399,72.3418,72.021,72.3135,75910.0
2024-03-14 12:00:00,76.65,76.78,76.6,76.71,74174.0,72.3135,72.4361,72.2663,72.3701,74174.0
2024-03-14 12:30:00,76.72,76.87,76.58,76.58,64439.0,72.3795,72.521,72.2474,72.2474,64439.0
2024-03-14 13:00:00,76.57,76.74,76.51,76.52,78474.0,72.238,72.3984,72.1814,72.1908,78474.0
2024-03-14 13:30:00,76.51,76.71,76.42,76.7,87094.0,72.1814,72.3701,72.0965,72.3606,87094.0
2024-03-14 14:00:00,76.71,76.74,76.64,76.7,51789.0,72.3701,72.3984,72.304,72.3606,51789.0
2024-03-14 14:30:00,76.7,76.86,76.64,76.84,95000.0,72.3606,72.5116,72.304,72.4927,95000.0
2024-03-14 15:00:00,76.83,76.83,76.55,76.73,86523.0,72.4833,72.4833,72.2191,72.3889,86523.0
2024-03-14 15:30:00,76.74,77.14,76.56,77.14,358794.0,72.3984,72.7757,72.2286,72.7757,358794.0
2024-03-15 09:30:00,76.79,77.91,76.79,77.46,817700.0,72.4455,73.5022,72.4455,73.0776,817700.0
2024-03-15 10:00:00,77.44,77.57,77.36,77.51,80798.0,73.0588,73.1814,72.9833,73.1248,80798.0
2024-03-15 10:30:00,77.52,77.62,77.33,77.43,80264.0,73.1342,73.2286,72.955,73.0493,80264.0
2024-03-15 11:00:00,77.47,77.64,77.37,77.64,51652.0,73.0871,73.2475,72.9927,73.2475,51652.0
2024-03-15 11:30:00,77.63,77.71,77.59,77.61,48106.0,73.238,73.3135,73.2003,73.2192,48106.0
2024-03-15 12:00:00,77.61,77.65,77.53,77.65,40668.0,73.2192,73.2569,73.1437,73.2569,40668.0
2024-03-15 12:30:00,77.66,77.68,77.42,77.54,66555.0,73.2663,73.2852,73.0399,73.1531,66555.0
2024-03-15 13:00:00,77.54,77.71,77.54,77.66,56276.0,73.1531,73.3135,73.1531,73.2663,56276.0
2024-03-15 13:30:00,77.65,77.76,77.56,77.7,51803.0,73.2569,73.3607,73.172,73.3041,51803.0
2024-03-15 14:00:00,77.71,77.74,77.45,77.52,87411.0,73.3135,73.3418,73.0682,73.1342,87411.0
2024-03-15 14:30:00,77.51,77.6,77.44,77.57,65987.0,73.1248,73.2097,73.0588,73.1814,65987.0
2024-03-15 15:00:00,77.55,77.68,77.43,77.45,82149.0,73.1625,73.2852,73.0493,73.0682,82149.0
2024-03-15 15:30:00,77.45,77.48,76.83,76.98,745932.0,73.0682,73.0965,72.4833,72.6248,745932.0
2024-03-18 09:30:00,77.37,77.62,76.94,77.28,102685.0,72.9927,73.2286,72.5871,72.9078,102685.0
2024-03-18 10:00:00,77.27,77.51,77.14,77.48,56655.0,72.8984,73.1248,72.7757,73.0965,56655.0
2024-03-18 10:30:00,77.48,77.54,77.19,77.22,92371.0,73.0965,73.1531,72.8229,72.8512,92371.0
2024-03-18 11:00:00,77.24,77.52,77.18,77.51,63344.0,72.8701,73.1342,72.8135,73.1248,63344.0
2024-03-18 11:30:00,77.5,77.7,77.45,77.59,59257.0,73.1154,73.3041,73.0682,73.2003,59257.0
2024-03-18 12:00:00,77.58,77.64,77.42,77.47,42315.0,73.1909,73.2475,73.0399,73.0871,42315.0
2024-03-18 12:30:00,77.47,77.7,77.45,77.68,44868.0,73.0871,73.3041,73.0682,73.2852,44868.0
2024-03-18 13:00:00,77.68,77.8,77.68,77.79,50356.0,73.2852,73.3984,73.2852,73.389,50356.0
2024-03-18 13:30:00,77.77,77.77,77.58,77.64,53514.0,73.3701,73.3701,73.1909,73.2475,53514.0
2024-03-18 14:00:00,77.64,77.73,77.45,77.51,72351.0,73.2475,73.3324,73.0682,73.1248,72351.0
2024-03-18 14:30:00,77.52,77.63,77.47,77.61,63575.0,73.1342,73.238,73.0871,73.2192,63575.0
2024-03-18 15:00:00,77.6,77.78,77.59,77.74,68271.0,73.2097,73.3795,73.2003,73.3418,68271.0
2024-03-18 15:30:00,77.73,77.89,77.68,77.8,259458.0,73.3324,73.4833,73.2852,73.3984,259458.0
2024-03-19 09:30:00,78.0,78.56,77.69,78.25,101374.0,73.5871,74.1154,73.2946,73.8229,101374.0
2024-03-19 10:00:00,78.26,78.44,78.23,78.44,57551.0,73.8324,74.0022,73.8041,74.0022,57551.0
2024-03-19 10:30:00,78.45,78.59,78.33,78.57,57960.0,74.0116,74.1437,73.8984,74.1248,57960.0
2024-03-19 11:00:00,78.57,78.62,78.38,78.41,54272.0,74.1248,74.172,73.9456,73.9739,54272.0
2024-03-19 11:30:00,78.4,78.55,78.33,78.55,87012.0,73.9645,74.106,73.8984,74.106,87012.0
2024-03-19 12:00:00,78.54,78.59,78.45,78.54,20584.0,74.0965,74.1437,74.0116,74.0965,20584.0
2024-03-19 12:30:00,78.54,78.58,78.37,78.45,25709.0,74.0965,74.1343,73.9362,74.0116,25709.0
2024-03-19 13:00:00,78.45,78.54,78.33,78.39,63840.0,74.0116,74.0965,73.8984,73.955,63840.0
2024-03-19 13:30:00,78.38,78.42,78.28,78.33,37418.0,73.9456,73.9833,73.8512,73.8984,37418.0
2024-03-19 14:00:00,78.33,78.34,78.17,78.32,40296.0,73.8984,73.9079,73.7475,73.889,40296.0
2024-03-19 14:30:00,78.32,78.4,78.27,78.35,37749.0,73.889,73.9645,73.8418,73.9173,37749.0
2024-03-19 15:00:00,78.34,78.51,78.3,78.35,61413.0,73.9079,74.0682,73.8701,73.9173,61413.0
2024-03-19 15:30:00,78.35,78.45,78.23,78.4,245723.0,73.9173,74.0116,73.8041,73.9645,245723.0
2024-03-20 09:30:00,78.1,78.52,78.03,78.51,88397.0,73.6814,74.0777,73.6154,74.0682,88397.0
2024-03-20 10:00:00,78.51,78.58,78.41,78.48,59665.0,74.0682,74.1343,73.9739,74.0399,59665.0
2024-03-20 10:30:00,78.5,78.63,78.42,78.63,74429.0,74.0588,74.1814,73.9833,74.1814,74429.0
2024-03-20 11:00:00,78.62,78.73,78.5,78.71,54986.0,74.172,74.2758,74.0588,74.2569,54986.0
2024-03-20 11:30:00,78.7,78.71,78.41,78.43,63374.0,74.2475,74.2569,73.9739,73.9928,63374.0
2024-03-20 12:00:00,78.43,78.48,78.35,78.37,44586.0,73.9928,74.0399,73.9173,73.9362,44586.0
2024-03-20 12:30:00,78.37,78.5,78.33,78.48,27802.0,73.9362,74.0588,73.8984,74.0399,27802.0
2024-03-20 13:00:00,78.48,78.51,78.39,78.46,37897.0,74.0399,74.0682,73.955,74.0211,37897.0
2024-03-20 13:30:00,78.47,78.66,78.45,78.59,48506.0,74.0305,74.2097,74.0116,74.1437,48506.0
2024-03-20 14:00:00,78.61,78.85,78.6,78.69,56034.0,74.1626,74.389,74.1531,74.2381,56034.0
2024-03-20 14:30:00,78.72,79.12,78.62,79.06,87358.0,74.2664,74.6437,74.172,74.5871,87358.0
2024-03-20 15:00:00,79.06,79.19,78.94,79.16,95816.0,74.5871,74.7098,74.4739,74.6815,95816.0
2024-03-20 15:30:00,79.15,79.15,78.84,78.93,253085.0,74.672,74.672,74.3796,74.4645,253085.0
2024-03-21 09:30:00,79.11,79.51,78.83,79.48,115413.0,74.6343,75.0117,74.3701,74.9834,115413.0
2024-03-21 10:00:00,79.47,79.64,79.23,79.59,104143.0,74.9739,75.1343,74.7475,75.0871,104143.0
2024-03-21 10:30:00,79.58,79.89,79.47,79.8,126636.0,75.0777,75.3702,74.9739,75.2853,126636.0
2024-03-21 11:00:00,79.81,79.81,79.63,79.75,101460.0,75.2947,75.2947,75.1249,75.2381,101460.0
2024-03-21 11:30:00,79.74,79.75,79.49,79.56,97483.0,75.2286,75.2381,74.9928,75.0588,97483.0
2024-03-21 12:00:00,79.56,79.58,79.24,79.25,69534.0,75.0588,75.0777,74.7569,74.7664,69534.0
2024-03-21 12:30:00,79.25,79.33,79.15,79.2,89200.0,74.7664,74.8418,74.672,74.7192,89200.0
2024-03-21 13:00:00,79.2,79.28,79.11,79.2,77995.0,74.7192,74.7947,74.6343,74.7192,77995.0
2024-03-21 13:30:00,79.21,79.36,79.18,79.25,64159.0,74.7286,74.8701,74.7003,74.7664,64159.0
2024-03-21 14:00:00,79.26,79.43,79.26,79.42,81095.0,74.7758,74.9362,74.7758,74.9268,81095.0
2024-03-21 14:30:00,79.41,79.45,79.33,79.41,99086.0,74.9173,74.9551,74.8418,74.9173,99086.0
2024-03-21 15:00:00,79.41,79.62,79.39,79.59,107358.0,74.9173,75.1154,74.8984,75.0871,107358.0
2024-03-21 15:30:00,79.58,79.66,79.4,79.45,348393.0,75.0777,75.1532,74.9079,74.9551,348393.0
2024-03-22 09:30:00,79.67,79.78,79.24,79.28,107897.0,75.1626,75.2664,74.7569,74.7947,107897.0
2024-03-22 10:00:00,79.3,79.37,79.18,79.25,67077.0,74.8135,74.8796,74.7003,74.7664,67077.0
2024-03-22 10:30:00,79.25,79.38,79.14,79.21,70249.0,74.7664,74.889,74.6626,74.7286,70249.0
2024-03-22 11:00:00,79.21,79.25,79.05,79.13,65068.0,74.7286,74.7664,74.5777,74.6532,65068.0
2024-03-22 11:30:00,79.12,79.27,79.09,79.14,79218.0,74.6437,74.7852,74.6154,74.6626,79218.0
2024-03-22 12:00:00,79.14,79.21,79.07,79.17,72706.0,74.6626,74.7286,74.5966,74.6909,72706.0
2024-03-22 12:30:00,79.18,79.2,78.95,79.01,99013.0,74.7003,74.7192,74.4833,74.5399,99013.0
2024-03-22 13:00:00,79.03,79.15,79.01,79.14,64405.0,74.5588,74.672,74.5399,74.6626,64405.0
2024-03-22 13:30:00,79.14,79.16,79.05,79.14,52038.0,74.6626,74.6815,74.5777,74.6626,52038.0
2024-03-22 14:00:00,79.15,79.2,79.08,79.18,68002.0,74.672,74.7192,74.606,74.7003,68002.0
2024-03-22 14:30:00,79.17,79.25,79.12,79.2,62990.0,74.6909,74.7664,74.6437,74.7192,62990.0
2024-03-22 15:00:00,79.2,79.23,79.01,79.19,118673.0,74.7192,74.7475,74.5399,74.7098,118673.0
2024-03-22 15:30:00,79.19,79.28,79.01,79.01,343419.0,74.7098,74.7947,74.5399,74.5399,343419.0
2024-03-25 09:30:00,79.3,80.22,79.11,79.46,228382.0,74.8135,75.6815,74.6343,74.9645,228382.0
2024-03-25 10:00:00,79.45,79.57,79.02,79.1,117559.0,74.9551,75.0683,74.5494,74.6249,117559.0
2024-03-25 10:30:00,79.1,79.3,78.99,79.23,99796.0,74.6249,74.8135,74.5211,74.7475,99796.0
2024-03-25 11:00:00,79.24,79.48,79.17,79.43,78206.0,74.7569,74.9834,74.6909,74.9362,78206.0
2024-03-25 11:30:00,79.42,79.51,79.36,79.48,65286.0,74.9268,75.0117,74.8701,74.9834,65286.0
2024-03-25 12:00:00,79.49,79.6,79.43,79.54,55935.0,74.9928,75.0966,74.9362,75.04,55935.0
2024-03-25 12:30:00,79.55,79.63,79.45,79.51,67726.0,75.0494,75.1249,74.9551,75.0117,67726.0
2024-03-25 13:00:00,79.51,79.63,79.48,79.57,110158.0,75.0117,75.1249,74.9834,75.0683,110158.0
2024-03-25 13:30:00,79.57,79.69,79.56,79.61,65456.0,75.0683,75.1815,75.0588,75.106,65456.0
2024-03-25 14:00:00,79.61,79.68,79.46,79.67,98222.0,75.106,75.172,74.9645,75.1626,98222.0
2024-03-25 14:30:00,79.65,79.68,79.44,79.48,61350.0,75.1437,75.172,74.9456,74.9834,61350.0
2024-03-25 15:00:00,79.47,79.5,79.37,79.42,80625.0,74.9739,75.0022,74.8796,74.9268,80625.0
2024-03-25 15:30:00,79.43,79.55,79.22,79.32,272160.0,74.9362,75.0494,74.7381,74.8324,272160.0
2024-03-26 09:30:00,79.25,79.49,78.97,79.13,133586.0,74.7664,74.9928,74.5022,74.6532,133586.0
2024-03-26 10:00:00,79.12,79.14,78.96,79.03,89294.0,74.6437,74.6626,74.4928,74.5588,89294.0
2024-03-26 10:30:00,79.02,79.06,78.89,78.96,82708.0,74.5494,74.5871,74.4267,74.4928,82708.0
2024-03-26 11:00:00,78.95,78.99,78.7,78.86,64539.0,74.4833,74.5211,74.2475,74.3984,64539.0
2024-03-26 11:30:00,78.86,78.94,78.73,78.88,60336.0,74.3984,74.4739,74.2758,74.4173,60336.0
2024-03-26 12:00:00,78.86,78.93,78.76,78.9,64129.0,74.3984,74.4645,74.3041,74.4362,64129.0
2024-03-26 12:30:00,78.89,79.01,78.8,78.92,64636.0,74.4267,74.5399,74.3418,74.455,64636.0
2024-03-26 13:00:00,78.92,78.99,78.87,78.92,65359.0,74.455,74.5211,74.4079,74.455,65359.0
2024-03-26 13:30:00,78.92,79.06,78.91,79.03,72997.0,74.455,74.5871,74.4456,74.5588,72997.0
2024-03-26 14:00:00,79.03,79.08,78.96,79.03,80316.0,74.5588,74.606,74.4928,74.5588,80316.0
2024-03-26 14:30:00,79.03,79.15,79.01,79.09,70756.0,74.5588,74.672,74.5399,74.6154,70756.0
2024-03-26 15:00:00,79.09,79.19,78.99,79.03,95610.0,74.6154,74.7098,74.5211,74.5588,95610.0
2024-03-26 15:30:00,79.03,79.11,78.58,78.65,383110.0,74.5588,74.6343,74.1343,74.2003,383110.0
2024-03-27 09:30:00,78.69,79.17,78.62,78.88,126717.0,74.2381,74.6909,74.172,74.4173,126717.0
2024-03-27 10:00:00,78.87,79.08,78.69,79.04,116718.0,74.4079,74.606,74.2381,74.5682,116718.0
2024-03-27 10:30:00,79.03,79.09,78.86,78.9,70010.0,74.5588,74.6154,74.3984,74.4362,70010.0
2024-03-27 11:00:00,78.91,79.13,78.9,79.08,54794.0,74.4456,74.6532,74.4362,74.606,54794.0
2024-03-27 11:30:00,79.08,79.11,78.92,78.95,62592.0,74.606,74.6343,74.455,74.4833,62592.0
2024-03-27 12:00:00,78.96,78.97,78.82,78.92,59867.0,74.4928,74.5022,74.3607,74.455,59867.0
2024-03-27 12:30:00,78.92,78.97,78.87,78.87,45948.0,74.455,74.5022,74.4079,74.4079,45948.0
2024-03-27 13:00:00,78.86,78.99,78.82,78.93,62627.0,74.3984,74.5211,74.3607,74.4645,62627.0
2024-03-27 13:30:00,78.93,78.95,78.74,78.79,73979.0,74.4645,74.4833,74.2852,74.3324,73979.0
2024-03-27 14:00:00,78.78,79.02,78.77,78.99,73674.0,74.323,74.5494,74.3135,74.5211,73674.0
2024-03-27 14:30:00,79.0,79.06,78.92,78.94,87346.0,74.5305,74.5871,74.455,74.4739,87346.0
2024-03-27 15:00:00,78.93,79.12,78.88,79.09,189518.0,74.4645,74.6437,74.4173,74.6154,189518.0
2024-03-27 15:30:00,79.09,79.61,79.07,79.6,683552.0,74.6154,75.106,74.5966,75.0966,683552.0
2024-03-28 09:30:00,79.9,80.05,79.5,79.71,132972.0,75.3796,75.5211,75.0022,75.2003,132972.0
2024-03-28 10:00:00,79.72,79.8,79.51,79.73,90149.0,75.2098,75.2853,75.0117,75.2192,90149.0
2024-03-28 10:30:00,79.74,80.0,79.74,79.96,58427.0,75.2286,75.4739,75.2286,75.4362,58427.0
2024-03-28 11:00:00,79.94,79.98,79.86,79.97,51243.0,75.4173,75.4551,75.3419,75.4456,51243.0
2024-03-28 11:30:00,79.92,80.05,79.88,80.03,83020.0,75.3985,75.5211,75.3607,75.5022,83020.0
2024-03-28 12:00:00,80.02,80.09,79.91,80.04,103010.0,75.4928,75.5588,75.389,75.5117,103010.0
2024-03-28 12:30:00,80.03,80.18,80.0,80.15,91497.0,75.5022,75.6438,75.4739,75.6155,91497.0
2024-03-28 13:00:00,80.14,80.28,80.12,80.26,91883.0,75.606,75.7381,75.5871,75.7192,91883.0
2024-03-28 13:30:00,80.25,80.32,80.16,80.29,69622.0,75.7098,75.7758,75.6249,75.7475,69622.0
2024-03-28 14:00:00,80.29,80.4,80.26,80.39,89201.0,75.7475,75.8513,75.7192,75.8419,89201.0
2024-03-28 14:30:00,80.37,80.37,80.25,80.34,64146.0,75.823,75.823,75.7098,75.7947,64146.0
2024-03-28 15:00:00,80.33,80.48,80.3,80.45,94064.0,75.7853,75.9268,75.757,75.8985,94064.0
2024-03-28 15:30:00,80.46,80.53,80.14,80.14,395146.0,75.9079,75.974,75.606,75.606,395146.0
2024-04-01 09:30:00,80.2,80.2,79.32,79.67,105721.0,75.6626,75.6626,74.8324,75.1626,105721.0
2024-04-01 10:00:00,79.66,79.91,79.55,79.76,66619.0,75.1532,75.389,75.0494,75.2475,66619.0
2024-04-01 10:30:00,79.79,80.0,79.77,79.91,70332.0,75.2758,75.4739,75.2569,75.389,70332.0
2024-04-01 11:00:00,79.91,80.01,79.86,79.96,65186.0,75.389,75.4834,75.3419,75.4362,65186.0
2024-04-01 11:30:00,79.95,80.1,79.91,80.02,45410.0,75.4268,75.5683,75.389,75.4928,45410.0
2024-04-01 12:00:00,80.02,80.12,79.99,80.09,42324.0,75.4928,75.5871,75.4645,75.5588,42324.0
2024-04-01 12:30:00,80.08,80.18,80.06,80.18,47333.0,75.5494,75.6438,75.5305,75.6438,47333.0
2024-04-01 13:00:00,80.15,80.15,79.84,79.94,55050.0,75.6155,75.6155,75.323,75.4173,55050.0
2024-04-01 13:30:00,79.95,79.96,79.83,79.84,39053.0,75.4268,75.4362,75.3136,75.323,39053.0
2024-04-01 14:00:00,79.83,79.89,79.79,79.88,41781.0,75.3136,75.3702,75.2758,75.3607,41781.0
2024-04-01 14:30:00,79.86,79.95,79.83,79.88,45362.0,75.3419,75.4268,75.3136,75.3607,45362.0
2024-04-01 15:00:00,79.9,79.96,79.81,79.85,46172.0,75.3796,75.4362,75.2947,75.3324,46172.0
2024-04-01 15:30:00,79.86,79.94,79.7,79.71,189830.0,75.3419,75.4173,75.1909,75.2003,189830.0
2024-04-02 09:30:00,79.95,80.22,79.72,79.96,95746.0,75.4268,75.6815,75.2098,75.4362,95746.0
2024-04-02 10:00:00,79.98,80.13,79.95,80.02,78689.0,75.4551,75.5966,75.4268,75.4928,78689.0
2024-04-02 10:30:00,80.02,80.02,79.86,79.91,46750.0,75.4928,75.4928,75.3419,75.389,46750.0
2024-04-02 11:00:00,79.91,80.01,79.81,79.99,71307.0,75.389,75.4834,75.2947,75.4645,71307.0
2024-04-02 11:30:00,79.98,80.05,79.72,79.75,61670.0,75.4551,75.5211,75.2098,75.2381,61670.0
2024-04-02 12:00:00,79.73,79.73,79.55,79.71,65278.0,75.2192,75.2192,75.0494,75.2003,65278.0
2024-04-02 12:30:00,79.7,79.82,79.67,79.77,42704.0,75.1909,75.3041,75.1626,75.2569,42704.0
2024-04-02 13:00:00,79.76,79.79,79.58,79.6,60639.0,75.2475,75.2758,75.0777,75.0966,60639.0
2024-04-02 13:30:00,79.59,79.62,79.51,79.56,52569.0,75.0871,75.1154,75.0117,75.0588,52569.0
2024-04-02 14:00:00,79.55,79.73,79.51,79.72,73814.0,75.0494,75.2192,75.0117,75.2098,73814.0
2024-04-02 14:30:00,79.72,79.86,79.72,79.81,39897.0,75.2098,75.3419,75.2098,75.2947,39897.0
2024-04-02 15:00:00,79.8,80.03,79.8,80.0,100888.0,75.2853,75.5022,75.2853,75.4739,100888.0
2024-04-02 15:30:00,79.99,80.1,79.87,80.01,317431.0,75.4645,75.5683,75.3513,75.4834,317431.0
2024-04-03 09:30:00,80.16,80.45,79.9,79.96,161044.0,75.6249,75.8985,75.3796,75.4362,161044.0
2024-04-03 10:00:00,79.96,80.13,79.83,80.0,76212.0,75.4362,75.5966,75.3136,75.4739,76212.0
2024-04-03 10:30:00,80.01,80.14,79.89,80.08,64468.0,75.4834,75.606,75.3702,75.5494,64468.0
2024-04-03 11:00:00,80.09,80.28,80.07,80.24,120268.0,75.5588,75.7381,75.54,75.7004,120268.0
2024-04-03 11:30:00,80.23,80.26,80.08,80.2,99848.0,75.6909,75.7192,75.5494,75.6626,99848.0
2024-04-03 12:00:00,80.21,80.22,80.11,80.18,76292.0,75.6721,75.6815,75.5777,75.6438,76292.0
2024-04-03 12:30:00,80.18,80.2,79.99,80.14,87972.0,75.6438,75.6626,75.4645,75.606,87972.0
2024-04-03 13:00:00,80.14,80.27,80.11,80.25,62928.0,75.606,75.7287,75.5777,75.7098,62928.0
2024-04-03 13:30:00,80.26,80.32,80.19,80.2,68517.0,75.7192,75.7758,75.6532,75.6626,68517.0
2024-04-03 14:00:00,80.2,80.23,80.1,80.11,93512.0,75.6626,75.6909,75.5683,75.5777,93512.0
2024-04-03 14:30:00,80.11,80.17,80.02,80.05,125185.0,75.5777,75.6343,75.4928,75.5211,125185.0
2024-04-03 15:00:00,80.05,80.12,79.85,79.92,143069.0,75.5211,75.5871,75.3324,75.3985,143069.0
2024-04-03 15:30:00,79.92,80.19,79.8,80.16,465641.0,75.3985,75.6532,75.2853,75.6249,465641.0
2024-04-04 09:30:00,80.45,80.81,80.16,80.54,188019.0,75.8985,76.2381,75.6249,75.9834,188019.0
2024-04-04 10:00:00,80.53,80.57,80.19,80.21,179025.0,75.974,76.0117,75.6532,75.6721,179025.0
2024-04-04 10:30:00,80.19,80.48,80.17,80.41,53385.0,75.6532,75.9268,75.6343,75.8607,53385.0
2024-04-04 11:00:00,80.41,80.54,80.38,80.39,92697.0,75.8607,75.9834,75.8324,75.8419,92697.0
2024-04-04 11:30:00,80.37,80.41,80.28,80.29,52621.0,75.823,75.8607,75.7381,75.7475,52621.0
2024-04-04 12:00:00,80.27,80.28,80.15,80.22,44752.0,75.7287,75.7381,75.6155,75.6815,44752.0
2024-04-04 12:30:00,80.2,80.23,80.05,80.06,33736.0,75.6626,75.6909,75.5211,75.5305,33736.0
2024-04-04 13:00:00,80.05,80.07,79.82,79.88,52398.0,75.5211,75.54,75.3041,75.3607,52398.0
2024-04-04 13:30:00,79.88,79.88,79.72,79.79,149756.0,75.3607,75.3607,75.2098,75.2758,149756.0
2024-04-04 14:00:00,79.79,79.79,79.43,79.44,105404.0,75.2758,75.2758,74.9362,74.9456,105404.0
2024-04-04 14:30:00,79.44,79.47,79.26,79.28,131963.0,74.9456,74.9739,74.7758,74.7947,131963.0
2024-04-04 15:00:00,79.29,79.4,79.17,79.19,145865.0,74.8041,74.9079,74.6909,74.7098,145865.0
2024-04-04 15:30:00,79.19,79.38,79.01,79.23,446294.0,74.7098,74.889,74.5399,74.7475,446294.0
2024-04-05 09:30:00,79.25,79.39,78.72,78.9,96797.0,74.7664,74.8984,74.2664,74.4362,96797.0
2024-04-05 10:00:00,78.9,79.01,78.66,78.68,125057.0,74.4362,74.5399,74.2097,74.2286,125057.0
2024-04-05 10:30:00,78.69,79.33,78.69,79.3,78939.0,74.2381,74.8418,74.2381,74.8135,78939.0
2024-04-05 11:00:00,79.29,79.46,79.21,79.46,54867.0,74.8041,74.9645,74.7286,74.9645,54867.0
2024-04-05 11:30:00,79.45,79.61,79.39,79.6,46050.0,74.9551,75.106,74.8984,75.0966,46050.0
2024-04-05 12:00:00,79.61,79.71,79.57,79.67,53424.0,75.106,75.2003,75.0683,75.1626,53424.0
2024-04-05 12:30:00,79.68,79.76,79.62,79.73,44357.0,75.172,75.2475,75.1154,75.2192,44357.0
2024-04-05 13:00:00,79.73,79.76,79.48,79.63,61346.0,75.2192,75.2475,74.9834,75.1249,61346.0
2024-04-05 13:30:00,79.64,79.65,79.43,79.5,45022.0,75.1343,75.1437,74.9362,75.0022,45022.0
2024-04-05 14:00:00,79.48,79.71,79.43,79.55,48593.0,74.9834,75.2003,74.9362,75.0494,48593.0
2024-04-05 14:30:00,79.55,79.62,79.46,79.52,41931.0,75.0494,75.1154,74.9645,75.0211,41931.0
2024-04-05 15:00:00,79.53,79.66,79.5,79.65,65621.0,75.0305,75.1532,75.0022,75.1437,65621.0
2024-04-05 15:30:00,79.64,79.79,79.62,79.65,216403.0,75.1343,75.2758,75.1154,75.1437,216403.0
2024-04-08 09:30:00,79.95,80.57,79.79,80.07,108953.0,75.4268,76.0117,75.2758,75.54,108953.0
2024-04-08 10:00:00,80.07,80.1,79.65,80.02,125672.0,75.54,75.5683,75.1437,75.4928,125672.0
2024-04-08 10:30:00,80.02,80.41,80.01,80.38,69084.0,75.4928,75.8607,75.4834,75.8324,69084.0
2024-04-08 11:00:00,80.37,80.45,80.33,80.42,65358.0,75.823,75.8985,75.7853,75.8702,65358.0
2024-04-08 11:30:00,80.42,80.46,80.2,80.23,85927.0,75.8702,75.9079,75.6626,75.6909,85927.0
2024-04-08 12:00:00,80.23,80.5,80.21,80.48,65839.0,75.6909,75.9456,75.6721,75.9268,65839.0
2024-04-08 12:30:00,80.49,80.69,80.45,80.61,78367.0,75.9362,76.1249,75.8985,76.0494,78367.0
2024-04-08 13:00:00,80.6,80.62,80.43,80.54,86060.0,76.04,76.0589,75.8796,75.9834,86060.0
2024-04-08 13:30:00,80.54,80.58,80.47,80.53,72195.0,75.9834,76.0211,75.9173,75.974,72195.0
2024-04-08 14:00:00,80.53,80.54,80.42,80.47,46997.0,75.974,75.9834,75.8702,75.9173,46997.0
2024-04-08 14:30:00,80.48,80.55,80.42,80.45,57675.0,75.9268,75.9928,75.8702,75.8985,57675.0
2024-04-08 15:00:00,80.45,80.51,80.35,80.4,72804.0,75.8985,75.9551,75.8041,75.8513,72804.0
2024-04-08 15:30:00,80.4,80.46,79.94,80.0,409683.0,75.8513,75.9079,75.4173,75.4739,409683.0
2024-04-09 09:30:00,80.26,80.26,79.47,79.52,79419.0,75.7192,75.7192,74.9739,75.0211,79419.0
2024-04-09 10:00:00,79.52,79.71,79.41,79.46,169129.0,75.0211,75.2003,74.9173,74.9645,169129.0
2024-04-09 10:30:00,79.46,79.48,78.95,79.11,82209.0,74.9645,74.9834,74.4833,74.6343,82209.0
2024-04-09 11:00:00,79.13,79.35,78.96,79.29,95571.0,74.6532,74.8607,74.4928,74.8041,95571.0
2024-04-09 11:30:00,79.29,79.43,79.14,79.37,78924.0,74.8041,74.9362,74.6626,74.8796,78924.0
2024-04-09 12:00:00,79.36,79.42,79.28,79.3,117792.0,74.8701,74.9268,74.7947,74.8135,117792.0
2024-04-09 12:30:00,79.3,79.48,79.28,79.43,172676.0,74.8135,74.9834,74.7947,74.9362,172676.0
2024-04-09 13:00:00,79.42,79.52,79.39,79.48,86377.0,74.9268,75.0211,74.8984,74.9834,86377.0
2024-04-09 13:30:00,79.48,79.62,79.44,79.45,84896.0,74.9834,75.1154,74.9456,74.9551,84896.0
2024-04-09 14:00:00,79.47,79.5,79.32,79.34,86658.0,74.9739,75.0022,74.8324,74.8513,86658.0
2024-04-09 14:30:00,79.34,79.49,79.31,79.46,93078.0,74.8513,74.9928,74.823,74.9645,93078.0
2024-04-09 15:00:00,79.46,79.66,79.39,79.64,118355.0,74.9645,75.1532,74.8984,75.1343,118355.0
2024-04-09 15:30:00,79.64,79.91,79.45,79.88,436647.0,75.1343,75.389,74.9551,75.3607,436647.0
2024-04-10 09:30:00,79.29,79.5,78.55,78.82,102326.0,74.8041,75.0022,74.106,74.3607,102326.0
2024-04-10 10:00:00,78.86,79.13,78.71,79.01,66676.0,74.3984,74.6532,74.2569,74.5399,66676.0
2024-04-10 10:30:00,79.0,79.33,78.96,79.15,116691.0,74.5305,74.8418,74.4928,74.672,116691.0
2024-04-10 11:00:00,79.15,79.21,78.85,78.98,126281.0,74.672,74.7286,74.389,74.5116,126281.0
2024-04-10 11:30:00,78.97,78.98,78.78,78.94,130777.0,74.5022,74.5116,74.323,74.4739,130777.0
2024-04-10 12:00:00,78.93,79.21,78.91,79.08,123985.0,74.4645,74.7286,74.4456,74.606,123985.0
2024-04-10 12:30:00,79.07,79.08,78.94,79.03,112100.0,74.5966,74.606,74.4739,74.5588,112100.0
2024-04-10 13:00:00,79.03,79.22,78.71,78.97,148713.0,74.5588,74.7381,74.2569,74.5022,148713.0
2024-04-10 13:30:00,78.96,79.33,78.93,79.19,105357.0,74.4928,74.8418,74.4645,74.7098,105357.0
2024-04-10 14:00:00,79.21,79.38,79.06,79.06,159439.0,74.7286,74.889,74.5871,74.5871,159439.0
2024-04-10 14:30:00,79.05,79.32,79.03,79.07,94131.0,74.5777,74.8324,74.5588,74.5966,94131.0
2024-04-10 15:00:00,79.07,79.29,79.05,79.29,136760.0,74.5966,74.8041,74.5777,74.8041,136760.0
2024-04-10 15:30:00,79.29,79.31,79.02,79.06,432484.0,74.8041,74.823,74.5494,74.5871,432484.0
2024-04-11 09:30:00,79.31,79.31,78.79,79.0,116914.0,74.823,74.823,74.3324,74.5305,116914.0
2024-04-11 10:00:00,78.99,79.02,78.71,78.71,108877.0,74.5211,74.5494,74.2569,74.2569,108877.0
2024-04-11 10:30:00,78.7,78.84,78.46,78.57,129870.0,74.2475,74.3796,74.0211,74.1248,129870.0
2024-04-11 11:00:00,78.58,78.76,78.53,78.65,121860.0,74.1343,74.3041,74.0871,74.2003,121860.0
2024-04-11 11:30:00,78.64,78.85,78.59,78.84,138212.0,74.1909,74.389,74.1437,74.3796,138212.0
2024-04-11 12:00:00,78.84,78.93,78.73,78.73,96336.0,74.3796,74.4645,74.2758,74.2758,96336.0
2024-04-11 12:30:00,78.72,78.88,78.7,78.87,109976.0,74.2664,74.4173,74.2475,74.4079,109976.0
2024-04-11 13:00:00,78.87,79.13,78.83,79.0,127050.0,74.4079,74.6532,74.3701,74.5305,127050.0
2024-04-11 13:30:00,79.01,79.09,78.97,79.0,113014.0,74.5399,74.6154,74.5022,74.5305,113014.0
2024-04-11 14:00:00,79.0,79.26,78.98,79.23,132612.0,74.5305,74.7758,74.5116,74.7475,132612.0
2024-04-11 14:30:00,79.22,79.32,79.17,79.29,115680.0,74.7381,74.8324,74.6909,74.8041,115680.0
2024-04-11 15:00:00,79.29,79.37,79.24,79.32,128703.0,74.8041,74.8796,74.7569,74.8324,128703.0
2024-04-11 15:30:00,79.32,79.37,79.13,79.34,396023.0,74.8324,74.8796,74.6532,74.8513,396023.0
2024-04-12 09:30:00,79.53,80.25,79.53,79.64,139344.0,75.0305,75.7098,75.0305,75.1343,139344.0
2024-04-12 10:00:00,79.64,79.91,79.52,79.9,109845.0,75.1343,75.389,75.0211,75.3796,109845.0
2024-04-12 10:30:00,79.9,80.17,79.84,79.84,216016.0,75.3796,75.6343,75.323,75.323,216016.0
2024-04-12 11:00:00,79.85,80.05,79.66,79.67,155891.0,75.3324,75.5211,75.1532,75.1626,155891.0
2024-04-12 11:30:00,79.66,79.66,79.12,79.48,141943.0,75.1532,75.1532,74.6437,74.9834,141943.0
2024-04-12 12:00:00,79.48,79.56,79.28,79.32,122188.0,74.9834,75.0588,74.7947,74.8324,122188.0
2024-04-12 12:30:00,79.33,79.37,79.14,79.23,108201.0,74.8418,74.8796,74.6626,74.7475,108201.0
2024-04-12 13:00:00,79.21,79.29,78.79,78.8,148985.0,74.7286,74.8041,74.3324,74.3418,148985.0
2024-04-12 13:30:00,78.8,79.02,78.74,78.96,161275.0,74.3418,74.5494,74.2852,74.4928,161275.0
2024-04-12 14:00:00,78.95,79.17,78.77,78.78,170824.0,74.4833,74.6909,74.3135,74.323,170824.0
2024-04-12 14:30:00,78.78,78.78,78.41,78.45,206642.0,74.323,74.323,73.9739,74.0116,206642.0
2024-04-12 15:00:00,78.44,78.6,78.34,78.52,192771.0,74.0022,74.1531,73.9079,74.0777,192771.0
2024-04-12 15:30:00,78.52,78.79,78.42,78.69,439074.0,74.0777,74.3324,73.9833,74.2381,439074.0
2024-04-15 09:30:00,79.26,79.64,79.15,79.36,137920.0,74.7758,75.1343,74.672,74.8701,137920.0
2024-04-15 10:00:00,79.37,79.37,78.81,78.86,121056.0,74.8796,74.8796,74.3513,74.3984,121056.0
2024-04-15 10:30:00,78.86,79.07,78.68,78.68,112101.0,74.3984,74.5966,74.2286,74.2286,112101.0
2024-04-15 11:00:00,78.69,78.71,78.36,78.45,100353.0,74.2381,74.2569,73.9267,74.0116,100353.0
2024-04-15 11:30:00,78.45,78.79,78.41,78.76,91698.0,74.0116,74.3324,73.9739,74.3041,91698.0
2024-04-15 12:00:00,78.77,78.79,78.46,78.47,98529.0,74.3135,74.3324,74.0211,74.0305,98529.0
2024-04-15 12:30:00,78.48,78.49,78.28,78.34,94260.0,74.0399,74.0494,73.8512,73.9079,94260.0
2024-04-15 13:00:00,78.34,78.34,77.9,77.9,117691.0,73.9079,73.9079,73.4927,73.4927,117691.0
2024-04-15 13:30:00,77.88,78.01,77.71,77.91,115146.0,73.4739,73.5965,73.3135,73.5022,115146.0
2024-04-15 14:00:00,77.92,77.94,77.66,77.67,95621.0,73.5116,73.5305,73.2663,73.2758,95621.0
2024-04-15 14:30:00,77.67,77.88,77.66,77.78,89242.0,73.2758,73.4739,73.2663,73.3795,89242.0
2024-04-15 15:00:00,77.77,77.8,77.55,77.62,126969.0,73.3701,73.3984,73.1625,73.2286,126969.0
2024-04-15 15:30:00,77.62,77.94,77.54,77.86,328803.0,73.2286,73.5305,73.1531,73.455,328803.0
2024-04-16 09:30:00,77.95,78.28,77.34,77.4,158299.0,73.5399,73.8512,72.9644,73.021,158299.0
2024-04-16 10:00:00,77.4,77.4,76.66,76.7,185353.0,73.021,73.021,72.3229,72.3606,185353.0
2024-04-16 10:30:00,76.71,76.89,76.61,76.88,160930.0,72.3701,72.5399,72.2757,72.5305,160930.0
2024-04-16 11:00:00,76.88,77.07,76.78,76.84,159582.0,72.5305,72.7097,72.4361,72.4927,159582.0
2024-04-16 11:30:00,76.83,77.15,76.8,76.92,144882.0,72.4833,72.7852,72.455,72.5682,144882.0
2024-04-16 12:00:00,76.92,76.98,76.81,76.9,113597.0,72.5682,72.6248,72.4644,72.5493,113597.0
2024-04-16 12:30:00,76.91,76.95,76.66,76.69,136923.0,72.5588,72.5965,72.3229,72.3512,136923.0
2024-04-16 13:00:00,76.7,76.78,76.53,76.59,188869.0,72.3606,72.4361,72.2003,72.2569,188869.0
2024-04-16 13:30:00,76.6,76.67,76.29,76.64,223260.0,72.2663,72.3323,71.9738,72.304,223260.0
2024-04-16 14:00:00,76.65,77.02,76.49,76.59,168669.0,72.3135,72.6625,72.1625,72.2569,168669.0
2024-04-16 14:30:00,76.58,76.98,76.56,76.97,128691.0,72.2474,72.6248,72.2286,72.6154,128691.0
2024-04-16 15:00:00,76.97,77.01,76.85,77.01,143593.0,72.6154,72.6531,72.5022,72.6531,143593.0
2024-04-16 15:30:00,77.0,77.17,76.7,77.07,438123.0,72.6437,72.804,72.3606,72.7097,438123.0
2024-04-17 09:30:00,77.45,77.88,77.19,77.75,128838.0,73.0682,73.4739,72.8229,73.3512,128838.0
2024-04-17 10:00:00,77.76,77.98,77.62,77.89,82971.0,73.3607,73.5682,73.2286,73.4833,82971.0
2024-04-17 10:30:00,77.89,77.95,77.51,77.53,86502.0,73.4833,73.5399,73.1248,73.1437,86502.0
2024-04-17 11:00:00,77.54,77.69,77.36,77.37,70949.0,73.1531,73.2946,72.9833,72.9927,70949.0
2024-04-17 11:30:00,77.37,77.41,77.19,77.33,55407.0,72.9927,73.0305,72.8229,72.955,55407.0
2024-04-17 12:00:00,77.31,77.32,77.01,77.14,73190.0,72.9361,72.9456,72.6531,72.7757,73190.0
2024-04-17 12:30:00,77.13,77.32,77.02,77.31,76360.0,72.7663,72.9456,72.6625,72.9361,76360.0
2024-04-17 13:00:00,77.3,77.64,77.27,77.62,66089.0,72.9267,73.2475,72.8984,73.2286,66089.0
2024-04-17 13:30:00,77.63,77.79,77.53,77.75,61941.0,73.238,73.389,73.1437,73.3512,61941.0
2024-04-17 14:00:00,77.75,77.87,77.67,77.81,69228.0,73.3512,73.4644,73.2758,73.4078,69228.0
2024-04-17 14:30:00,77.81,78.2,77.73,77.82,82050.0,73.4078,73.7758,73.3324,73.4173,82050.0
2024-04-17 15:00:00,77.82,77.87,77.69,77.75,102375.0,73.4173,73.4644,73.2946,73.3512,102375.0
2024-04-17 15:30:00,77.77,78.0,77.68,77.68,394279.0,73.3701,73.5871,73.2852,73.2852,394279.0
2024-04-18 09:30:00,77.72,78.22,77.38,77.9,114724.0,73.3229,73.7946,73.0022,73.4927,114724.0
2024-04-18 10:00:00,77.9,77.98,77.61,77.98,56815.0,73.4927,73.5682,73.2192,73.5682,56815.0
2024-04-18 10:30:00,78.0,78.08,77.85,77.91,51874.0,73.5871,73.6626,73.4456,73.5022,51874.0
2024-04-18 11:00:00,77.9,77.93,77.7,77.86,54472.0,73.4927,73.521,73.3041,73.455,54472.0
2024-04-18 11:30:00,77.86,78.01,77.76,77.95,91015.0,73.455,73.5965,73.3607,73.5399,91015.0
2024-04-18 12:00:00,77.97,78.1,77.86,78.08,77613.0,73.5588,73.6814,73.455,73.6626,77613.0
2024-04-18 12:30:00,78.08,78.11,77.78,77.81,73502.0,73.6626,73.6909,73.3795,73.4078,73502.0
2024-04-18 13:00:00,77.79,77.9,77.66,77.83,63461.0,73.389,73.4927,73.2663,73.4267,63461.0
2024-04-18 13:30:00,77.82,77.83,77.63,77.79,74972.0,73.4173,73.4267,73.238,73.389,74972.0
2024-04-18 14:00:00,77.79,77.87,77.59,77.77,76617.0,73.389,73.4644,73.2003,73.3701,76617.0
2024-04-18 14:30:00,77.76,77.83,77.59,77.65,60351.0,73.3607,73.4267,73.2003,73.2569,60351.0
2024-04-18 15:00:00,77.66,77.75,77.59,77.75,86242.0,73.2663,73.3512,73.2003,73.3512,86242.0
2024-04-18 15:30:00,77.75,78.05,77.67,77.88,328638.0,73.3512,73.6343,73.2758,73.4739,328638.0
2024-04-19 09:30:00,78.1,78.82,77.92,78.79,210516.0,73.6814,74.3607,73.5116,74.3324,210516.0
2024-04-19 10:00:00,78.8,79.4,78.79,79.4,80853.0,74.3418,74.9079,74.3324,74.9079,80853.0
2024-04-19 10:30:00,79.39,79.55,79.28,79.33,103145.0,74.8984,75.0494,74.7947,74.8418,103145.0
2024-04-19 11:00:00,79.31,79.67,79.23,79.4,160800.0,74.823,75.1626,74.7475,74.9079,160800.0
2024-04-19 11:30:00,79.39,79.68,79.25,79.61,93021.0,74.8984,75.172,74.7664,75.106,93021.0
2024-04-19 12:00:00,79.61,79.68,79.47,79.49,78469.0,75.106,75.172,74.9739,74.9928,78469.0
2024-04-19 12:30:00,79.48,79.74,79.36,79.74,56372.0,74.9834,75.2286,74.8701,75.2286,56372.0
2024-04-19 13:00:00,79.75,79.9,79.72,79.8,96390.0,75.2381,75.3796,75.2098,75.2853,96390.0
2024-04-19 13:30:00,79.8,79.95,79.71,79.72,120678.0,75.2853,75.4268,75.2003,75.2098,120678.0
2024-04-19 14:00:00,79.7,79.7,79.51,79.52,52443.0,75.1909,75.1909,75.0117,75.0211,52443.0
2024-04-19 14:30:00,79.52,79.58,79.36,79.55,46265.0,75.0211,75.0777,74.8701,75.0494,46265.0
2024-04-19 15:00:00,79.56,79.62,79.46,79.5,72770.0,75.0588,75.1154,74.9645,75.0022,72770.0
2024-04-19 15:30:00,79.5,79.88,79.5,79.64,387305.0,75.0022,75.3607,75.0022,75.1343,387305.0
2024-04-22 09:30:00,79.56,79.63,78.88,79.59,141070.0,75.0588,75.1249,74.4173,75.0871,141070.0
2024-04-22 10:00:00,79.6,80.07,79.53,80.01,103208.0,75.0966,75.54,75.0305,75.4834,103208.0
2024-04-22 10:30:00,80.01,80.11,79.94,80.02,72291.0,75.4834,75.5777,75.4173,75.4928,72291.0
2024-04-22 11:00:00,80.01,80.01,79.72,79.85,114899.0,75.4834,75.4834,75.2098,75.3324,114899.0
2024-04-22 11:30:00,79.85,79.91,79.65,79.89,43290.0,75.3324,75.389,75.1437,75.3702,43290.0
2024-04-22 12:00:00,79.89,80.11,79.89,80.1,44354.0,75.3702,75.5777,75.3702,75.5683,44354.0
2024-04-22 12:30:00,80.1,80.26,80.04,80.22,42305.0,75.5683,75.7192,75.5117,75.6815,42305.0
2024-04-22 13:00:00,80.23,80.37,80.15,80.37,41441.0,75.6909,75.823,75.6155,75.823,41441.0
2024-04-22 13:30:00,80.35,80.72,80.34,80.67,69206.0,75.8041,76.1532,75.7947,76.106,69206.0
2024-04-22 14:00:00,80.68,80.84,80.64,80.71,70993.0,76.1155,76.2664,76.0777,76.1438,70993.0
2024-04-22 14:30:00,80.71,80.81,80.5,80.66,90642.0,76.1438,76.2381,75.9456,76.0966,90642.0
2024-04-22 15:00:00,80.63,80.64,80.44,80.48,78785.0,76.0683,76.0777,75.889,75.9268,78785.0
2024-04-22 15:30:00,80.47,80.5,79.81,79.92,398613.0,75.9173,75.9456,75.2947,75.3985,398613.0
2024-04-23 09:30:00,79.67,79.97,79.32,79.86,81826.0,75.1626,75.4456,74.8324,75.3419,81826.0
2024-04-23 10:00:00,79.86,80.02,79.56,79.78,70132.0,75.3419,75.4928,75.0588,75.2664,70132.0
2024-04-23 10:30:00,79.78,80.09,79.78,79.99,84796.0,75.2664,75.5588,75.2664,75.4645,84796.0
2024-04-23 11:00:00,79.98,80.26,79.89,80.17,44119.0,75.4551,75.7192,75.3702,75.6343,44119.0
2024-04-23 11:30:00,80.16,80.2,80.0,80.16,74924.0,75.6249,75.6626,75.4739,75.6249,74924.0
2024-04-23 12:00:00,80.17,80.29,80.16,80.25,26699.0,75.6343,75.7475,75.6249,75.7098,26699.0
2024-04-23 12:30:00,80.25,80.46,80.23,80.36,48605.0,75.7098,75.9079,75.6909,75.8136,48605.0
2024-04-23 13:00:00,80.35,80.4,80.23,80.4,55322.0,75.8041,75.8513,75.6909,75.8513,55322.0
2024-04-23 13:30:00,80.39,80.44,80.33,80.42,41568.0,75.8419,75.889,75.7853,75.8702,41568.0
2024-04-23 14:00:00,80.41,80.45,80.29,80.34,38488.0,75.8607,75.8985,75.7475,75.7947,38488.0
2024-04-23 14:30:00,80.33,80.38,80.19,80.25,43704.0,75.7853,75.8324,75.6532,75.7098,43704.0
2024-04-23 15:00:00,80.26,80.28,80.14,80.17,57911.0,75.7192,75.7381,75.606,75.6343,57911.0
2024-04-23 15:30:00,80.15,80.47,80.11,80.36,303993.0,75.6155,75.9173,75.5777,75.8136,303993.0
2024-04-24 09:30:00,80.0,80.31,79.56,80.21,102020.0,75.4739,75.7664,75.0588,75.6721,102020.0
2024-04-24 10:00:00,80.23,80.59,80.13,80.59,67159.0,75.6909,76.0306,75.5966,76.0306,67159.0
2024-04-24 10:30:00,80.57,80.66,80.15,80.16,61050.0,76.0117,76.0966,75.6155,75.6249,61050.0
2024-04-24 11:00:00,80.17,80.34,80.11,80.33,66759.0,75.6343,75.7947,75.5777,75.7853,66759.0
2024-04-24 11:30:00,80.33,80.39,80.18,80.32,34508.0,75.7853,75.8419,75.6438,75.7758,34508.0
2024-04-24 12:00:00,80.32,80.43,80.2,80.39,45068.0,75.7758,75.8796,75.6626,75.8419,45068.0
2024-04-24 12:30:00,80.39,80.45,80.31,80.45,36243.0,75.8419,75.8985,75.7664,75.8985,36243.0
2024-04-24 13:00:00,80.45,80.62,80.4,80.58,40025.0,75.8985,76.0589,75.8513,76.0211,40025.0
2024-04-24 13:30:00,80.59,80.83,80.54,80.82,47350.0,76.0306,76.257,75.9834,76.2475,47350.0
2024-04-24 14:00:00,80.8,80.8,80.6,80.69,41427.0,76.2287,76.2287,76.04,76.1249,41427.0
2024-04-24 14:30:00,80.7,80.77,80.67,80.71,37660.0,76.1343,76.2004,76.106,76.1438,37660.0
2024-04-24 15:00:00,80.71,81.01,80.66,80.98,122259.0,76.1438,76.4268,76.0966,76.3985,122259.0
2024-04-24 15:30:00,80.98,81.12,80.89,80.95,271652.0,76.3985,76.5306,76.3136,76.3702,271652.0
2024-04-25 09:30:00,80.87,81.2,80.28,80.5,90954.0,76.2947,76.606,75.7381,75.9456,90954.0
2024-04-25 10:00:00,80.51,80.73,80.43,80.67,62122.0,75.9551,76.1626,75.8796,76.106,62122.0
2024-04-25 10:30:00,80.67,80.89,80.64,80.86,53980.0,76.106,76.3136,76.0777,76.2853,53980.0
2024-04-25 11:00:00,80.84,80.95,80.75,80.94,108512.0,76.2664,76.3702,76.1815,76.3608,108512.0
2024-04-25 11:30:00,80.93,81.11,80.87,81.1,149043.0,76.3513,76.5211,76.2947,76.5117,149043.0
2024-04-25 12:00:00,81.1,81.29,81.06,81.29,28717.0,76.5117,76.691,76.474,76.691,28717.0
2024-04-25 12:30:00,81.27,81.36,81.22,81.27,38799.0,76.6721,76.757,76.6249,76.6721,38799.0
2024-04-25 13:00:00,81.25,81.46,81.23,81.39,66681.0,76.6532,76.8513,76.6343,76.7853,66681.0
2024-04-25 13:30:00,81.42,81.69,81.41,81.65,46349.0,76.8136,77.0683,76.8042,77.0306,46349.0
2024-04-25 14:00:00,81.65,81.71,81.49,81.5,47465.0,77.0306,77.0872,76.8796,76.8891,47465.0
2024-04-25 14:30:00,81.49,81.66,81.49,81.65,89531.0,76.8796,77.04,76.8796,77.0306,89531.0
2024-04-25 15:00:00,81.67,81.81,81.66,81.75,93498.0,77.0495,77.1815,77.04,77.1249,93498.0
2024-04-25 15:30:00,81.74,81.76,81.36,81.38,322312.0,77.1155,77.1344,76.757,76.7759,322312.0
2024-04-26 09:30:00,81.3,81.38,80.65,80.7,94280.0,76.7004,76.7759,76.0872,76.1343,94280.0
2024-04-26 10:00:00,80.68,81.19,80.59,81.18,86584.0,76.1155,76.5966,76.0306,76.5872,86584.0
2024-04-26 10:30:00,81.18,81.2,81.02,81.11,57212.0,76.5872,76.606,76.4362,76.5211,57212.0
2024-04-26 11:00:00,81.11,81.18,80.95,81.18,39305.0,76.5211,76.5872,76.3702,76.5872,39305.0
2024-04-26 11:30:00,81.18,81.35,81.17,81.27,44739.0,76.5872,76.7476,76.5777,76.6721,44739.0
2024-04-26 12:00:00,81.27,81.41,81.2,81.37,41754.0,76.6721,76.8042,76.606,76.7664,41754.0
2024-04-26 12:30:00,81.4,81.4,81.26,81.29,65981.0,76.7947,76.7947,76.6627,76.691,65981.0
2024-04-26 13:00:00,81.31,81.34,81.04,81.04,38085.0,76.7098,76.7381,76.4551,76.4551,38085.0
2024-04-26 13:30:00,81.04,81.15,81.01,81.1,33737.0,76.4551,76.5589,76.4268,76.5117,33737.0
2024-04-26 14:00:00,81.09,81.27,81.09,81.23,52757.0,76.5023,76.6721,76.5023,76.6343,52757.0
2024-04-26 14:30:00,81.18,81.27,81.15,81.27,27557.0,76.5872,76.6721,76.5589,76.6721,27557.0
2024-04-26 15:00:00,81.27,81.35,81.26,81.28,37285.0,76.6721,76.7476,76.6627,76.6815,37285.0
2024-04-26 15:30:00,81.27,81.27,81.05,81.06,183662.0,76.6721,76.6721,76.4645,76.474,183662.0
2024-04-29 09:30:00,80.84,81.35,80.84,81.09,131590.0,76.2664,76.7476,76.2664,76.5023,131590.0
2024-04-29 10:00:00,81.1,81.44,81.1,81.31,91930.0,76.5117,76.8325,76.5117,76.7098,91930.0
2024-04-29 10:30:00,81.31,81.34,80.89,80.99,140591.0,76.7098,76.7381,76.3136,76.4079,140591.0
2024-04-29 11:00:00,80.98,81.08,80.95,81.05,60781.0,76.3985,76.4928,76.3702,76.4645,60781.0
2024-04-29 11:30:00,81.03,81.17,81.02,81.13,44412.0,76.4457,76.5777,76.4362,76.54,44412.0
2024-04-29 12:00:00,81.11,81.31,81.09,81.31,40611.0,76.5211,76.7098,76.5023,76.7098,40611.0
2024-04-29 12:30:00,81.32,81.39,81.26,81.39,58317.0,76.7193,76.7853,76.6627,76.7853,58317.0
2024-04-29 13:00:00,81.38,81.42,81.31,81.35,44143.0,76.7759,76.8136,76.7098,76.7476,44143.0
2024-04-29 13:30:00,81.35,81.35,81.19,81.23,45830.0,76.7476,76.7476,76.5966,76.6343,45830.0
2024-04-29 14:00:00,81.22,81.37,81.2,81.32,73014.0,76.6249,76.7664,76.606,76.7193,73014.0
2024-04-29 14:30:00,81.31,81.31,81.15,81.27,63909.0,76.7098,76.7098,76.5589,76.6721,63909.0
2024-04-29 15:00:00,81.26,81.26,81.05,81.21,95096.0,76.6627,76.6627,76.4645,76.6155,95096.0
2024-04-29 15:30:00,81.21,81.42,81.15,81.41,316669.0,76.6155,76.8136,76.5589,76.8042,316669.0
2024-04-30 09:30:00,80.36,80.45,79.59,79.61,152926.0,76.7622,76.8482,76.0267,76.0458,152926.0
2024-04-30 10:00:00,79.62,79.73,79.37,79.44,115548.0,76.0553,76.1604,75.8165,75.8834,115548.0
2024-04-30 10:30:00,79.44,79.69,79.16,79.59,66905.0,75.8834,76.1222,75.6159,76.0267,66905.0
2024-04-30 11:00:00,79.61,79.73,79.41,79.71,168268.0,76.0458,76.1604,75.8547,76.1413,168268.0
2024-04-30 11:30:00,79.74,79.77,79.47,79.6,96698.0,76.17,76.1986,75.912,76.0362,96698.0
2024-04-30 12:00:00,79.59,79.64,79.43,79.52,90033.0,76.0267,76.0744,75.8738,75.9598,90033.0
2024-04-30 12:30:00,79.51,79.51,79.02,79.12,153618.0,75.9503,75.9503,75.4822,75.5777,153618.0
2024-04-30 13:00:00,79.11,79.15,78.83,79.03,95143.0,75.5682,75.6064,75.3007,75.4917,95143.0
2024-04-30 13:30:00,79.05,79.27,79.04,79.22,71238.0,75.5108,75.721,75.5013,75.6732,71238.0
2024-04-30 14:00:00,79.23,79.3,79.05,79.25,69381.0,75.6828,75.7497,75.5108,75.7019,69381.0
2024-04-30 14:30:00,79.23,79.29,78.96,79.0,89069.0,75.6828,75.7401,75.4249,75.4631,89069.0
2024-04-30 15:00:00,78.99,79.14,78.88,78.97,135624.0,75.4535,75.5968,75.3485,75.4344,135624.0
2024-04-30 15:30:00,78.96,79.36,78.9,79.11,877848.0,75.4249,75.807,75.3676,75.5682,877848.0
2024-05-01 09:30:00,77.59,79.0,77.15,77.67,300456.0,74.1162,75.4631,73.6959,74.1926,300456.0
2024-05-01 10:00:00,77.71,78.19,77.17,77.54,181523.0,74.2308,74.6894,73.715,74.0685,181523.0
2024-05-01 10:30:00,77.52,77.69,77.14,77.57,162685.0,74.0493,74.2117,73.6864,74.0971,162685.0
2024-05-01 11:00:00,77.6,77.7,76.68,77.08,240650.0,74.1258,74.2213,73.247,73.629,240650.0
2024-05-01 11:30:00,77.09,77.33,76.57,77.04,231236.0,73.6386,73.8679,73.1419,73.5908,231236.0
2024-05-01 12:00:00,77.04,77.56,76.87,77.09,112009.0,73.5908,74.0876,73.4284,73.6386,112009.0
2024-05-01 12:30:00,77.08,77.46,76.83,77.42,248225.0,73.629,73.992,73.3902,73.9538,248225.0
2024-05-01 13:00:00,77.42,77.59,77.15,77.34,158314.0,73.9538,74.1162,73.6959,73.8774,158314.0
2024-05-01 13:30:00,77.34,77.42,77.25,77.26,92683.0,73.8774,73.9538,73.7914,73.801,92683.0
2024-05-01 14:00:00,77.26,77.41,76.94,77.41,106260.0,73.801,73.9443,73.4953,73.9443,106260.0
2024-05-01 14:30:00,77.42,78.01,77.08,77.69,145274.0,73.9538,74.5174,73.629,74.2117,145274.0
2024-05-01 15:00:00,77.7,77.89,77.24,77.25,190724.0,74.2213,74.4028,73.7819,73.7914,190724.0
2024-05-01 15:30:00,77.24,77.41,76.78,76.89,701026.0,73.7819,73.9443,73.3425,73.4476,701026.0
2024-05-02 09:30:00,77.98,78.19,77.02,77.2,173183.0,74.4888,74.6894,73.5717,73.7437,173183.0
2024-05-02 10:00:00,77.22,77.23,76.74,76.94,118588.0,73.7628,73.7723,73.3043,73.4953,118588.0
2024-05-02 10:30:00,76.96,76.97,76.65,76.85,115984.0,73.5144,73.524,73.2183,73.4093,115984.0
2024-05-02 11:00:00,76.87,77.26,76.85,76.98,89224.0,73.4284,73.801,73.4093,73.5335,89224.0
2024-05-02 11:30:00,77.0,77.06,76.81,76.83,57047.0,73.5526,73.6099,73.3711,73.3902,57047.0
2024-05-02 12:00:00,76.82,76.98,76.8,76.98,76337.0,73.3807,73.5335,73.3616,73.5335,76337.0
2024-05-02 12:30:00,76.98,77.07,76.87,77.06,52970.0,73.5335,73.6195,73.4284,73.6099,52970.0
2024-05-02 13:00:00,77.08,77.55,76.99,77.54,82916.0,73.629,74.078,73.5431,74.0685,82916.0
2024-05-02 13:30:00,77.56,77.6,77.34,77.6,76379.0,74.0876,74.1258,73.8774,74.1258,76379.0
2024-05-02 14:00:00,77.6,77.65,77.33,77.47,70068.0,74.1258,74.1735,73.8679,74.0016,70068.0
2024-05-02 14:30:00,77.47,77.65,77.45,77.54,72144.0,74.0016,74.1735,73.9825,74.0685,72144.0
2024-05-02 15:00:00,77.53,77.57,77.27,77.27,100775.0,74.0589,74.0971,73.8105,73.8105,100775.0
2024-05-02 15:30:00,77.27,77.28,76.86,76.94,329364.0,73.8105,73.8201,73.4189,73.4953,329364.0
2024-05-03 09:30:00,77.04,77.21,76.54,77.09,137896.0,73.5908,73.7532,73.1132,73.6386,137896.0
2024-05-03 10:00:00,77.12,77.2,76.45,76.47,120017.0,73.6673,73.7437,73.0273,73.0464,120017.0
2024-05-03 10:30:00,76.47,76.62,76.23,76.36,113982.0,73.0464,73.1896,72.8171,72.9413,113982.0
2024-05-03 11:00:00,76.36,76.65,76.27,76.6,105975.0,72.9413,73.2183,72.8553,73.1705,105975.0
2024-05-03 11:30:00,76.61,76.88,76.61,76.72,73345.0,73.1801,73.438,73.1801,73.2852,73345.0
2024-05-03 12:00:00,76.72,76.9,76.7,76.87,64371.0,73.2852,73.4571,73.2661,73.4284,64371.0
2024-05-03 12:30:00,76.87,77.08,76.84,76.98,58380.0,73.4284,73.629,73.3998,73.5335,58380.0
2024-05-03 13:00:00,76.98,77.13,76.95,76.97,59221.0,73.5335,73.6768,73.5049,73.524,59221.0
2024-05-03 13:30:00,76.97,77.05,76.89,76.92,51040.0,73.524,73.6004,73.4476,73.4762,51040.0
2024-05-03 14:00:00,76.92,77.06,76.87,76.98,80874.0,73.4762,73.6099,73.4284,73.5335,80874.0
2024-05-03 14:30:00,77.0,77.06,76.91,77.03,50309.0,73.5526,73.6099,73.4667,73.5813,50309.0
2024-05-03 15:00:00,77.03,77.2,76.99,77.09,76193.0,73.5813,73.7437,73.5431,73.6386,76193.0
2024-05-03 15:30:00,77.08,77.34,77.01,77.23,339496.0,73.629,73.8774,73.5622,73.7723,339496.0
2024-05-06 09:30:00,77.62,77.93,77.37,77.84,133132.0,74.1449,74.441,73.9061,74.355,133132.0
2024-05-06 10:00:00,77.84,78.5,77.79,78.37,104856.0,74.355,74.9855,74.3073,74.8613,104856.0
2024-05-06 10:30:00,78.37,78.59,78.28,78.4,100703.0,74.8613,75.0714,74.7753,74.8899,100703.0
2024-05-06 11:00:00,78.38,78.38,77.93,78.03,77424.0,74.8708,74.8708,74.441,74.5365,77424.0
2024-05-06 11:30:00,78.02,78.36,78.01,78.35,85434.0,74.527,74.8517,74.5174,74.8422,85434.0
2024-05-06 12:00:00,78.34,78.42,78.28,78.35,42841.0,74.8326,74.9091,74.7753,74.8422,42841.0
2024-05-06 12:30:00,78.35,78.4,77.93,78.08,77850.0,74.8422,74.8899,74.441,74.5843,77850.0
2024-05-06 13:00:00,78.08,78.11,77.81,77.87,41965.0,74.5843,74.6129,74.3264,74.3837,41965.0
2024-05-06 13:30:00,77.88,77.93,77.75,77.86,44870.0,74.3932,74.441,74.2691,74.3741,44870.0
2024-05-06 14:00:00,77.87,78.13,77.87,78.12,81900.0,74.3837,74.632,74.3837,74.6225,81900.0
2024-05-06 14:30:00,78.13,78.22,78.05,78.16,99925.0,74.632,74.718,74.5556,74.6607,99925.0
2024-05-06 15:00:00,78.15,78.23,77.98,78.05,82010.0,74.6511,74.7276,74.4888,74.5556,82010.0
2024-05-06 15:30:00,78.05,78.09,77.92,78.07,327611.0,74.5556,74.5938,74.4314,74.5747,327611.0
2024-05-07 09:30:00,78.52,79.01,78.32,78.56,192631.0,75.0046,75.4726,74.8135,75.0428,192631.0
2024-05-07 10:00:00,78.51,78.54,78.25,78.52,111654.0,74.995,75.0237,74.7467,75.0046,111654.0
2024-05-07 10:30:00,78.54,78.84,78.5,78.81,54938.0,75.0237,75.3102,74.9855,75.2816,54938.0
2024-05-07 11:00:00,78.81,78.84,78.67,78.79,58722.0,75.2816,75.3102,75.1479,75.2625,58722.0
2024-05-07 11:30:00,78.78,78.78,78.59,78.64,27483.0,75.2529,75.2529,75.0714,75.1192,27483.0
2024-05-07 12:00:00,78.61,78.64,78.56,78.61,31635.0,75.0905,75.1192,75.0428,75.0905,31635.0
2024-05-07 12:30:00,78.6,78.66,78.54,78.57,26445.0,75.081,75.1383,75.0237,75.0523,26445.0
2024-05-07 13:00:00,78.58,78.79,78.58,78.77,74840.0,75.0619,75.2625,75.0619,75.2434,74840.0
2024-05-07 13:30:00,78.77,78.77,78.47,78.48,55686.0,75.2434,75.2434,74.9568,74.9664,55686.0
2024-05-07 14:00:00,78.47,78.58,78.43,78.51,37674.0,74.9568,75.0619,74.9186,74.995,37674.0
2024-05-07 14:30:00,78.52,78.55,78.45,78.49,38618.0,75.0046,75.0332,74.9377,74.9759,38618.0
2024-05-07 15:00:00,78.48,78.48,78.29,78.37,66119.0,74.9664,74.9664,74.7849,74.8613,66119.0
2024-05-07 15:30:00,78.37,78.55,78.28,78.35,352977.0,74.8613,75.0332,74.7753,74.8422,352977.0
2024-05-08 09:30:00,78.03,78.28,77.64,78.23,95335.0,74.5365,74.7753,74.164,74.7276,95335.0
2024-05-08 10:00:00,78.24,78.33,78.1,78.27,62685.0,74.7371,74.8231,74.6034,74.7658,62685.0
2024-05-08 10:30:00,78.29,78.6,78.19,78.58,88737.0,74.7849,75.081,74.6894,75.0619,88737.0
2024-05-08 11:00:00,78.57,78.91,78.57,78.86,69178.0,75.0523,75.3771,75.0523,75.3294,69178.0
2024-05-08 11:30:00,78.86,79.12,78.75,79.08,141033.0,75.3294,75.5777,75.2243,75.5395,141033.0
2024-05-08 12:00:00,79.07,79.08,78.88,78.98,71308.0,75.53,75.5395,75.3485,75.444,71308.0
2024-05-08 12:30:00,78.99,79.14,78.98,79.09,34688.0,75.4535,75.5968,75.444,75.5491,34688.0
2024-05-08 13:00:00,79.09,79.3,79.07,79.19,98227.0,75.5491,75.7497,75.53,75.6446,98227.0
2024-05-08 13:30:00,79.16,79.26,79.12,79.22,56436.0,75.6159,75.7114,75.5777,75.6732,56436.0
2024-05-08 14:00:00,79.22,79.26,79.09,79.15,65875.0,75.6732,75.7114,75.5491,75.6064,65875.0
2024-05-08 14:30:00,79.17,79.3,79.14,79.15,58514.0,75.6255,75.7497,75.5968,75.6064,58514.0
2024-05-08 15:00:00,79.16,79.31,79.12,79.22,78038.0,75.6159,75.7592,75.5777,75.6732,78038.0
2024-05-08 15:30:00,79.2,79.31,79.06,79.13,272382.0,75.6541,75.7592,75.5204,75.5873,272382.0
2024-05-09 09:30:00,79.23,79.58,79.06,79.38,76290.0,75.6828,76.0171,75.5204,75.8261,76290.0
2024-05-09 10:00:00,79.4,79.52,79.28,79.48,59108.0,75.8452,75.9598,75.7306,75.9216,59108.0
2024-05-09 10:30:00,79.5,79.68,79.47,79.68,147035.0,75.9407,76.1126,75.912,76.1126,147035.0
2024-05-09 11:00:00,79.68,79.77,79.51,79.56,36922.0,76.1126,76.1986,75.9503,75.998,36922.0
2024-05-09 11:30:00,79.53,79.64,79.5,79.53,43300.0,75.9694,76.0744,75.9407,75.9694,43300.0
2024-05-09 12:00:00,79.51,79.76,79.48,79.75,44444.0,75.9503,76.1891,75.9216,76.1795,44444.0
2024-05-09 12:30:00,79.75,79.78,79.67,79.75,26238.0,76.1795,76.2082,76.1031,76.1795,26238.0
2024-05-09 13:00:00,79.75,79.76,79.54,79.55,46265.0,76.1795,76.1891,75.9789,75.9885,46265.0
2024-05-09 13:30:00,79.55,79.71,79.53,79.69,40281.0,75.9885,76.1413,75.9694,76.1222,40281.0
2024-05-09 14:00:00,79.68,79.82,79.64,79.79,94075.0,76.1126,76.2464,76.0744,76.2177,94075.0
2024-05-09 14:30:00,79.8,79.96,79.78,79.92,37898.0,76.2273,76.3801,76.2082,76.3419,37898.0
2024-05-09 15:00:00,79.93,79.95,79.85,79.93,56928.0,76.3514,76.3706,76.275,76.3514,56928.0
2024-05-09 15:30:00,79.92,80.05,79.85,80.04,236175.0,76.3419,76.4661,76.275,76.4565,236175.0
2024-05-10 09:30:00,80.4,80.67,79.74,79.95,73265.0,76.8004,77.0583,76.17,76.3706,73265.0
2024-05-10 10:00:00,79.91,79.92,79.63,79.73,66697.0,76.3323,76.3419,76.0649,76.1604,66697.0
2024-05-10 10:30:00,79.74,80.03,79.73,79.9,55905.0,76.17,76.447,76.1604,76.3228,55905.0
2024-05-10 11:00:00,79.89,80.04,79.87,80.03,47024.0,76.3132,76.4565,76.2941,76.447,47024.0
2024-05-10 11:30:00,80.03,80.04,79.91,79.95,57020.0,76.447,76.4565,76.3323,76.3706,57020.0
2024-05-10 12:00:00,79.94,80.0,79.9,79.98,44226.0,76.361,76.4183,76.3228,76.3992,44226.0
2024-05-10 12:30:00,80.0,80.07,79.88,79.99,48011.0,76.4183,76.4852,76.3037,76.4088,48011.0
2024-05-10 13:00:00,79.97,79.99,79.78,79.85,77319.0,76.3897,76.4088,76.2082,76.275,77319.0
2024-05-10 13:30:00,79.86,79.9,79.77,79.81,35995.0,76.2846,76.3228,76.1986,76.2368,35995.0
2024-05-10 14:00:00,79.81,79.81,79.63,79.73,42276.0,76.2368,76.2368,76.0649,76.1604,42276.0
2024-05-10 14:30:00,79.71,79.83,79.68,79.81,40024.0,76.1413,76.2559,76.1126,76.2368,40024.0
2024-05-10 15:00:00,79.8,80.0,79.78,79.97,74128.0,76.2273,76.4183,76.2082,76.3897,74128.0
2024-05-10 15:30:00,79.98,80.22,79.93,80.06,274482.0,76.3992,76.6285,76.3514,76.4756,274482.0
2024-05-13 09:30:00,80.25,80.72,80.15,80.46,115246.0,76.6571,77.1061,76.5616,76.8577,115246.0
2024-05-13 10:00:00,80.45,80.55,80.31,80.41,89779.0,76.8482,76.9437,76.7144,76.81,89779.0
2024-05-13 10:30:00,80.41,80.57,80.39,80.41,56093.0,76.81,76.9628,76.7909,76.81,56093.0
2024-05-13 11:00:00,80.42,80.45,80.26,80.3,93643.0,76.8195,76.8482,76.6667,76.7049,93643.0
2024-05-13 11:30:00,80.31,80.71,80.25,80.71,101300.0,76.7144,77.0965,76.6571,77.0965,101300.0
2024-05-13 12:00:00,80.71,81.11,80.71,81.0,145943.0,77.0965,77.4786,77.0965,77.3735,145943.0
2024-05-13 12:30:00,81.0,81.06,80.87,81.05,146752.0,77.3735,77.4309,77.2494,77.4213,146752.0
2024-05-13 13:00:00,81.04,81.04,80.8,80.86,53070.0,77.4118,77.4118,77.1825,77.2398,53070.0
2024-05-13 13:30:00,80.86,80.98,80.84,80.91,64007.0,77.2398,77.3544,77.2207,77.2876,64007.0
2024-05-13 14:00:00,80.9,80.93,80.82,80.92,58071.0,77.278,77.3067,77.2016,77.2971,58071.0
2024-05-13 14:30:00,80.92,80.97,80.83,80.94,62092.0,77.2971,77.3449,77.2112,77.3162,62092.0
2024-05-13 15:00:00,80.94,80.97,80.79,80.93,100607.0,77.3162,77.3449,77.1729,77.3067,100607.0
2024-05-13 15:30:00,80.94,81.11,80.51,80.58,456192.0,77.3162,77.4786,76.9055,76.9723,456192.0
2024-05-14 09:30:00,80.62,80.96,80.43,80.67,113811.0,77.0106,77.3353,76.8291,77.0583,113811.0
2024-05-14 10:00:00,80.65,80.86,80.59,80.77,108984.0,77.0392,77.2398,76.9819,77.1538,108984.0
2024-05-14 10:30:00,80.77,81.31,80.73,81.31,113052.0,77.1538,77.6697,77.1156,77.6697,113052.0
2024-05-14 11:00:00,81.31,81.35,81.21,81.23,84262.0,77.6697,77.7079,77.5741,77.5932,84262.0
2024-05-14 11:30:00,81.24,81.3,81.02,81.17,63372.0,77.6028,77.6601,77.3926,77.5359,63372.0
2024-05-14 12:00:00,81.17,81.18,80.89,80.97,85027.0,77.5359,77.5455,77.2685,77.3449,85027.0
2024-05-14 12:30:00,80.97,81.06,80.84,80.84,49579.0,77.3449,77.4309,77.2207,77.2207,49579.0
2024-05-14 13:00:00,80.86,81.01,80.86,80.98,58504.0,77.2398,77.3831,77.2398,77.3544,58504.0
2024-05-14 13:30:00,80.98,81.01,80.89,80.96,46814.0,77.3544,77.3831,77.2685,77.3353,46814.0
2024-05-14 14:00:00,80.96,81.16,80.96,81.15,54883.0,77.3353,77.5264,77.3353,77.5168,54883.0
2024-05-14 14:30:00,81.16,81.37,81.15,81.31,71498.0,77.5264,77.727,77.5168,77.6697,71498.0
2024-05-14 15:00:00,81.31,81.52,81.23,81.51,137016.0,77.6697,77.8703,77.5932,77.8607,137016.0
2024-05-14 15:30:00,81.51,81.8,81.48,81.66,301335.0,77.8607,78.1377,77.8321,78.004,301335.0
2024-05-15 09:30:00,81.72,82.15,81.38,81.54,233787.0,78.0613,78.4721,77.7365,77.8894,233787.0
2024-05-15 10:00:00,81.53,81.77,81.27,81.75,135698.0,77.8798,78.1091,77.6315,78.09,135698.0
2024-05-15 10:30:00,81.73,81.82,81.66,81.78,92644.0,78.0709,78.1568,78.004,78.1186,92644.0
2024-05-15 11:00:00,81.79,82.27,81.67,82.12,132845.0,78.1282,78.5867,78.0135,78.4434,132845.0
2024-05-15 11:30:00,82.11,82.2,82.02,82.06,161560.0,78.4338,78.5198,78.3479,78.3861,161560.0
2024-05-15 12:00:00,82.06,82.07,81.73,81.76,59547.0,78.3861,78.3956,78.0709,78.0995,59547.0
2024-05-15 12:30:00,81.75,81.98,81.74,81.95,46414.0,78.09,78.3097,78.0804,78.281,46414.0
2024-05-15 13:00:00,81.96,81.97,81.73,81.76,50547.0,78.2906,78.3001,78.0709,78.0995,50547.0
2024-05-15 13:30:00,81.72,81.73,81.54,81.58,57855.0,78.0613,78.0709,77.8894,77.9276,57855.0
2024-05-15 14:00:00,81.57,81.73,81.54,81.7,58755.0,77.918,78.0709,77.8894,78.0422,58755.0
2024-05-15 14:30:00,81.7,81.7,81.53,81.59,71401.0,78.0422,78.0422,77.8798,77.9371,71401.0
2024-05-15 15:00:00,81.58,81.58,81.36,81.39,85763.0,77.9276,77.9276,77.7174,77.7461,85763.0
2024-05-15 15:30:00,81.38,81.68,81.3,81.61,266032.0,77.7365,78.0231,77.6601,77.9562,266032.0
2024-05-16 09:30:00,81.5,82.12,81.5,81.81,185985.0,77.8512,78.4434,77.8512,78.1473,185985.0
2024-05-16 10:00:00,81.81,82.47,81.75,82.3,50222.0,78.1473,78.7777,78.09,78.6153,50222.0
2024-05-16 10:30:00,82.32,82.57,82.31,82.55,59336.0,78.6344,78.8733,78.6249,78.8541,59336.0
2024-05-16 11:00:00,82.55,82.61,82.44,82.5,34572.0,78.8541,78.9115,78.7491,78.8064,34572.0
2024-05-16 11:30:00,82.49,82.82,82.42,82.79,46607.0,78.7968,79.1121,78.73,79.0834,46607.0
2024-05-16 12:00:00,82.79,82.81,82.6,82.61,58619.0,79.0834,79.1025,78.9019,78.9115,58619.0
2024-05-16 12:30:00,82.6,82.68,82.49,82.6,45639.0,78.9019,78.9783,78.7968,78.9019,45639.0
2024-05-16 13:00:00,82.61,82.63,82.46,82.48,40706.0,78.9115,78.9306,78.7682,78.7873,40706.0
2024-05-16 13:30:00,82.48,82.55,82.35,82.36,45180.0,78.7873,78.8541,78.6631,78.6727,45180.0
2024-05-16 14:00:00,82.38,82.38,82.22,82.26,51765.0,78.6918,78.6918,78.5389,78.5771,51765.0
2024-05-16 14:30:00,82.26,82.36,82.24,82.34,31947.0,78.5771,78.6727,78.558,78.6536,31947.0
2024-05-16 15:00:00,82.36,82.41,82.32,82.33,52499.0,78.6727,78.7204,78.6344,78.644,52499.0
2024-05-16 15:30:00,82.33,82.4,82.08,82.24,386604.0,78.644,78.7109,78.4052,78.558,386604.0
2024-05-17 09:30:00,82.62,82.7,81.94,82.18,147038.0,78.921,78.9974,78.2715,78.5007,147038.0
2024-05-17 10:00:00,82.17,82.21,81.88,82.13,83772.0,78.4912,78.5294,78.2141,78.453,83772.0
2024-05-17 10:30:00,82.13,82.24,82.0,82.23,66089.0,78.453,78.558,78.3288,78.5485,66089.0
2024-05-17 11:00:00,82.23,82.41,82.17,82.35,56221.0,78.5485,78.7204,78.4912,78.6631,56221.0
2024-05-17 11:30:00,82.35,82.44,82.25,82.38,43503.0,78.6631,78.7491,78.5676,78.6918,43503.0
2024-05-17 12:00:00,82.37,82.61,82.37,82.52,45168.0,78.6822,78.9115,78.6822,78.8255,45168.0
2024-05-17 12:30:00,82.52,82.67,82.47,82.64,45831.0,78.8255,78.9688,78.7777,78.9401,45831.0
2024-05-17 13:00:00,82.65,82.88,82.64,82.86,73534.0,78.9497,79.1694,78.9401,79.1503,73534.0
2024-05-17 13:30:00,82.87,82.98,82.82,82.91,68343.0,79.1598,79.2649,79.1121,79.198,68343.0
2024-05-17 14:00:00,82.9,82.99,82.82,82.98,50719.0,79.1885,79.2744,79.1121,79.2649,50719.0
2024-05-17 14:30:00,82.99,83.05,82.9,82.99,62226.0,79.2744,79.3318,79.1885,79.2744,62226.0
2024-05-17 15:00:00,82.99,82.99,82.81,82.86,58001.0,79.2744,79.2744,79.1025,79.1503,58001.0
2024-05-17 15:30:00,82.86,82.86,82.59,82.65,370817.0,79.1503,79.1503,78.8924,78.9497,370817.0
2024-05-20 09:30:00,83.0,83.09,82.68,82.76,126189.0,79.284,79.37,78.9783,79.0547,126189.0
2024-05-20 10:00:00,82.76,82.84,82.58,82.65,68146.0,79.0547,79.1312,78.8828,78.9497,68146.0
2024-05-20 10:30:00,82.67,82.92,82.53,82.92,58530.0,78.9688,79.2076,78.835,79.2076,58530.0
2024-05-20 11:00:00,82.91,82.97,82.84,82.88,35743.0,79.198,79.2553,79.1312,79.1694,35743.0
2024-05-20 11:30:00,82.89,82.89,82.71,82.77,34023.0,79.1789,79.1789,79.007,79.0643,34023.0
2024-05-20 12:00:00,82.79,82.85,82.64,82.68,31025.0,79.0834,79.1407,78.9401,78.9783,31025.0
2024-05-20 12:30:00,82.69,82.69,82.58,82.63,51130.0,78.9879,78.9879,78.8828,78.9306,51130.0
2024-05-20 13:00:00,82.63,82.63,82.52,82.6,72895.0,78.9306,78.9306,78.8255,78.9019,72895.0
2024-05-20 13:30:00,82.6,82.7,82.45,82.62,37303.0,78.9019,78.9974,78.7586,78.921,37303.0
2024-05-20 14:00:00,82.64,82.65,82.52,82.65,45863.0,78.9401,78.9497,78.8255,78.9497,45863.0
2024-05-20 14:30:00,82.65,82.65,82.46,82.48,20316.0,78.9497,78.9497,78.7682,78.7873,20316.0
2024-05-20 15:00:00,82.48,82.57,82.45,82.55,80657.0,78.7873,78.8733,78.7586,78.8541,80657.0
2024-05-20 15:30:00,82.55,82.73,82.54,82.72,199999.0,78.8541,79.0261,78.8446,79.0165,199999.0
2024-05-21 09:30:00,82.71,83.09,82.49,82.85,65440.0,79.007,79.37,78.7968,79.1407,65440.0
2024-05-21 10:00:00,82.84,83.21,82.8,83.18,31989.0,79.1312,79.4846,79.093,79.4559,31989.0
2024-05-21 10:30:00,83.2,83.31,83.19,83.2,28840.0,79.475,79.5801,79.4655,79.475,28840.0
2024-05-21 11:00:00,83.19,83.24,83.09,83.13,33735.0,79.4655,79.5133,79.37,79.4082,33735.0
2024-05-21 11:30:00,83.12,83.15,82.96,82.98,60159.0,79.3986,79.4273,79.2458,79.2649,60159.0
2024-05-21 12:00:00,82.98,82.99,82.85,82.89,21195.0,79.2649,79.2744,79.1407,79.1789,21195.0
2024-05-21 12:30:00,82.89,83.12,82.87,83.03,51882.0,79.1789,79.3986,79.1598,79.3127,51882.0
2024-05-21 13:00:00,83.03,83.09,82.97,83.01,32684.0,79.3127,79.37,79.2553,79.2936,32684.0
2024-05-21 13:30:00,83.0,83.14,82.98,83.13,35788.0,79.284,79.4177,79.2649,79.4082,35788.0
2024-05-21 14:00:00,83.14,83.14,82.95,83.0,42953.0,79.4177,79.4177,79.2362,79.284,42953.0
2024-05-21 14:30:00,83.01,83.07,82.94,82.99,53514.0,79.2936,79.3509,79.2267,79.2744,53514.0
2024-05-21 15:00:00,82.99,83.06,82.97,83.04,58809.0,79.2744,79.3413,79.2553,79.3222,58809.0
2024-05-21 15:30:00,83.04,83.13,82.92,83.01,229871.0,79.3222,79.4082,79.2076,79.2936,229871.0
2024-05-22 09:30:00,82.72,82.72,81.81,81.99,76262.0,79.0165,79.0165,78.1473,78.3192,76262.0
2024-05-22 10:00:00,82.02,82.05,81.53,81.73,57553.0,78.3479,78.3765,77.8798,78.0709,57553.0
2024-05-22 10:30:00,81.72,82.07,81.71,82.07,52442.0,78.0613,78.3956,78.0518,78.3956,52442.0
2024-05-22 11:00:00,82.06,82.08,81.9,81.98,46041.0,78.3861,78.4052,78.2333,78.3097,46041.0
2024-05-22 11:30:00,81.97,82.1,81.88,81.98,45508.0,78.3001,78.4243,78.2141,78.3097,45508.0
2024-05-22 12:00:00,81.99,82.01,81.87,81.99,63442.0,78.3192,78.3383,78.2046,78.3192,63442.0
2024-05-22 12:30:00,81.98,82.1,81.97,82.03,29820.0,78.3097,78.4243,78.3001,78.3574,29820.0
2024-05-22 13:00:00,82.0,82.25,81.99,82.09,30365.0,78.3288,78.5676,78.3192,78.4147,30365.0
2024-05-22 13:30:00,82.08,82.15,81.85,81.95,68138.0,78.4052,78.4721,78.1855,78.281,68138.0
2024-05-22 14:00:00,81.93,81.94,81.51,81.56,76144.0,78.2619,78.2715,77.8607,77.9085,76144.0
2024-05-22 14:30:00,81.54,81.56,81.46,81.47,69066.0,77.8894,77.9085,77.8129,77.8225,69066.0
2024-05-22 15:00:00,81.44,81.5,81.33,81.37,62785.0,77.7938,77.8512,77.6888,77.727,62785.0
2024-05-22 15:30:00,81.39,81.7,81.25,81.66,292813.0,77.7461,78.0422,77.6124,78.004,292813.0
2024-05-23 09:30:00,81.77,81.97,81.16,81.26,73478.0,78.1091,78.3001,77.5264,77.6219,73478.0
2024-05-23 10:00:00,81.26,81.39,81.0,81.27,137386.0,77.6219,77.7461,77.3735,77.6315,137386.0
2024-05-23 10:30:00,81.27,81.31,80.94,81.02,45177.0,77.6315,77.6697,77.3162,77.3926,45177.0
2024-05-23 11:00:00,81.04,81.33,81.0,81.22,55443.0,77.4118,77.6888,77.3735,77.5837,55443.0
2024-05-23 11:30:00,81.22,81.32,81.14,81.2,42892.0,77.5837,77.6792,77.5073,77.5646,42892.0
2024-05-23 12:00:00,81.2,81.28,81.09,81.23,45725.0,77.5646,77.641,77.4595,77.5932,45725.0
2024-05-23 12:30:00,81.23,81.28,81.0,81.03,45632.0,77.5932,77.641,77.3735,77.4022,45632.0
2024-05-23 13:00:00,81.03,81.06,80.74,80.89,117490.0,77.4022,77.4309,77.1252,77.2685,117490.0
2024-05-23 13:30:00,80.9,80.92,80.46,80.52,78540.0,77.278,77.2971,76.8577,76.915,78540.0
2024-05-23 14:00:00,80.53,80.55,80.26,80.37,50757.0,76.9246,76.9437,76.6667,76.7718,50757.0
2024-05-23 14:30:00,80.37,80.5,80.26,80.33,58381.0,76.7718,76.8959,76.6667,76.7335,58381.0
2024-05-23 15:00:00,80.32,80.36,80.22,80.3,58010.0,76.724,76.7622,76.6285,76.7049,58010.0
2024-05-23 15:30:00,80.31,80.42,80.17,80.19,269265.0,76.7144,76.8195,76.5807,76.5998,269265.0
2024-05-24 09:30:00,80.59,81.03,80.59,80.85,49545.0,76.9819,77.4022,76.9819,77.2303,49545.0
2024-05-24 10:00:00,80.85,81.12,80.75,80.8,48424.0,77.2303,77.4882,77.1347,77.1825,48424.0
2024-05-24 10:30:00,80.81,80.84,80.59,80.67,48218.0,77.1921,77.2207,76.9819,77.0583,48218.0
2024-05-24 11:00:00,80.67,81.04,80.67,80.79,41561.0,77.0583,77.4118,77.0583,77.1729,41561.0
2024-05-24 11:30:00,80.79,80.93,80.66,80.71,51767.0,77.1729,77.3067,77.0488,77.0965,51767.0
2024-05-24 12:00:00,80.71,80.91,80.63,80.91,52072.0,77.0965,77.2876,77.0201,77.2876,52072.0
2024-05-24 12:30:00,80.89,80.89,80.66,80.67,31684.0,77.2685,77.2685,77.0488,77.0583,31684.0
2024-05-24 13:00:00,80.66,80.75,80.62,80.72,25921.0,77.0488,77.1347,77.0106,77.1061,25921.0
2024-05-24 13:30:00,80.71,80.77,80.69,80.69,23326.0,77.0965,77.1538,77.0774,77.0774,23326.0
2024-05-24 14:00:00,80.68,80.82,80.56,80.56,35503.0,77.0679,77.2016,76.9532,76.9532,35503.0
2024-05-24 14:30:00,80.58,80.77,80.58,80.68,24460.0,76.9723,77.1538,76.9723,77.0679,24460.0
2024-05-24 15:00:00,80.67,80.69,80.58,80.58,34186.0,77.0583,77.0774,76.9723,76.9723,34186.0
2024-05-24 15:30:00,80.57,80.87,80.55,80.86,160885.0,76.9628,77.2494,76.9437,77.2398,160885.0
2024-05-28 09:30:00,81.0,81.54,80.97,81.02,55577.0,77.3735,77.8894,77.3449,77.3926,55577.0
2024-05-28 10:00:00,81.0,81.01,80.67,80.78,28280.0,77.3735,77.3831,77.0583,77.1634,28280.0
2024-05-28 10:30:00,80.77,81.09,80.69,80.91,37202.0,77.1538,77.4595,77.0774,77.2876,37202.0
2024-05-28 11:00:00,80.93,81.23,80.9,81.19,25422.0,77.3067,77.5932,77.278,77.555,25422.0
2024-05-28 11:30:00,81.2,81.28,81.14,81.25,28184.0,77.5646,77.641,77.5073,77.6124,28184.0
2024-05-28 12:00:00,81.25,81.27,81.11,81.19,49730.0,77.6124,77.6315,77.4786,77.555,49730.0
2024-05-28 12:30:00,81.19,81.21,81.03,81.03,21990.0,77.555,77.5741,77.4022,77.4022,21990.0
2024-05-28 13:00:00,81.05,81.05,80.94,80.97,31709.0,77.4213,77.4213,77.3162,77.3449,31709.0
2024-05-28 13:30:00,80.96,80.99,80.69,80.74,31446.0,77.3353,77.364,77.0774,77.1252,31446.0
2024-05-28 14:00:00,80.73,80.81,80.62,80.7,33794.0,77.1156,77.1921,77.0106,77.087,33794.0
2024-05-28 14:30:00,80.7,80.86,80.67,80.84,21053.0,77.087,77.2398,77.0583,77.2207,21053.0
2024-05-28 15:00:00,80.83,81.03,80.83,80.9,31124.0,77.2112,77.4022,77.2112,77.278,31124.0
2024-05-28 15:30:00,80.91,81.24,80.9,80.96,356651.0,77.2876,77.6028,77.278,77.3353,356651.0
2024-05-29 09:30:00,80.75,80.75,79.96,80.15,69221.0,77.1347,77.1347,76.3801,76.5616,69221.0
2024-05-29 10:00:00,80.07,80.27,79.97,80.14,58419.0,76.4852,76.6762,76.3897,76.552,58419.0
2024-05-29 10:30:00,80.18,80.22,79.96,80.17,42971.0,76.5903,76.6285,76.3801,76.5807,42971.0
2024-05-29 11:00:00,80.14,80.14,80.02,80.03,36788.0,76.552,76.552,76.4374,76.447,36788.0
2024-05-29 11:30:00,80.02,80.08,79.89,80.02,39062.0,76.4374,76.4947,76.3132,76.4374,39062.0
2024-05-29 12:00:00,79.99,80.11,79.87,80.1,32048.0,76.4088,76.5234,76.2941,76.5138,32048.0
2024-05-29 12:30:00,80.1,80.21,80.06,80.08,29928.0,76.5138,76.6189,76.4756,76.4947,29928.0
2024-05-29 13:00:00,80.08,80.09,79.93,79.95,38558.0,76.4947,76.5043,76.3514,76.3706,38558.0
2024-05-29 13:30:00,79.94,79.94,79.69,79.76,36056.0,76.361,76.361,76.1222,76.1891,36056.0
2024-05-29 14:00:00,79.78,79.82,79.68,79.68,36349.0,76.2082,76.2464,76.1126,76.1126,36349.0
2024-05-29 14:30:00,79.66,79.68,79.49,79.6,49710.0,76.0935,76.1126,75.9311,76.0362,49710.0
2024-05-29 15:00:00,79.59,79.65,79.47,79.47,79373.0,76.0267,76.084,75.912,75.912,79373.0
2024-05-29 15:30:00,79.47,79.73,79.39,79.62,398474.0,75.912,76.1604,75.8356,76.0553,398474.0
2024-05-30 09:30:00,79.58,80.19,79.57,80.15,79012.0,76.0171,76.5998,76.0076,76.5616,79012.0
2024-05-30 10:00:00,80.2,80.22,79.79,79.8,53958.0,76.6094,76.6285,76.2177,76.2273,53958.0
2024-05-30 10:30:00,79.78,79.98,79.71,79.9,37316.0,76.2082,76.3992,76.1413,76.3228,37316.0
2024-05-30 11:00:00,79.89,80.0,79.68,79.9,37977.0,76.3132,76.4183,76.1126,76.3228,37977.0
2024-05-30 11:30:00,79.87,79.92,79.62,79.63,39544.0,76.2941,76.3419,76.0553,76.0649,39544.0
2024-05-30 12:00:00,79.63,79.8,79.63,79.74,31756.0,76.0649,76.2273,76.0649,76.17,31756.0
2024-05-30 12:30:00,79.73,79.82,79.71,79.79,35480.0,76.1604,76.2464,76.1413,76.2177,35480.0
2024-05-30 13:00:00,79.78,79.84,79.69,79.7,27881.0,76.2082,76.2655,76.1222,76.1317,27881.0
2024-05-30 13:30:00,79.72,79.83,79.7,79.76,32373.0,76.1509,76.2559,76.1317,76.1891,32373.0
2024-05-30 14:00:00,79.75,79.77,79.59,79.69,59890.0,76.1795,76.1986,76.0267,76.1222,59890.0
2024-05-30 14:30:00,79.69,79.9,79.68,79.89,58642.0,76.1222,76.3228,76.1126,76.3132,58642.0
2024-05-30 15:00:00,79.89,79.99,79.8,79.83,63853.0,76.3132,76.4088,76.2273,76.2559,63853.0
2024-05-30 15:30:00,79.84,79.99,79.72,79.95,224022.0,76.2655,76.4088,76.1509,76.3706,224022.0
2024-05-31 09:30:00,79.95,80.54,79.94,80.35,46213.0,76.3706,76.9341,76.361,76.7526,46213.0
2024-05-31 10:00:00,80.39,80.45,80.15,80.29,64708.0,76.7909,76.8482,76.5616,76.6953,64708.0
2024-05-31 10:30:00,80.29,80.48,80.22,80.34,38732.0,76.6953,76.8768,76.6285,76.7431,38732.0
2024-05-31 11:00:00,80.36,80.36,80.07,80.2,43125.0,76.7622,76.7622,76.4852,76.6094,43125.0
2024-05-31 11:30:00,80.19,80.28,80.07,80.24,31418.0,76.5998,76.6858,76.4852,76.6476,31418.0
2024-05-31 12:00:00,80.2,80.29,80.13,80.17,30165.0,76.6094,76.6953,76.5425,76.5807,30165.0
2024-05-31 12:30:00,80.16,80.19,80.0,80.04,146297.0,76.5712,76.5998,76.4183,76.4565,146297.0
2024-05-31 13:00:00,80.05,80.27,80.05,80.2,61782.0,76.4661,76.6762,76.4661,76.6094,61782.0
2024-05-31 13:30:00,80.22,80.38,80.17,80.35,42904.0,76.6285,76.7813,76.5807,76.7526,42904.0
2024-05-31 14:00:00,80.35,80.58,80.35,80.46,62253.0,76.7526,76.9723,76.7526,76.8577,62253.0
2024-05-31 14:30:00,80.46,80.48,80.33,80.39,43589.0,76.8577,76.8768,76.7335,76.7909,43589.0
2024-05-31 15:00:00,80.38,80.42,80.19,80.23,71916.0,76.7813,76.8195,76.5998,76.638,71916.0
2024-05-31 15:30:00,80.23,81.07,80.19,81.03,411649.0,76.638,77.4404,76.5998,77.4022,411649.0
2024-06-03 09:30:00,80.76,80.95,79.75,79.78,83116.0,77.1443,77.3258,76.1795,76.2082,83116.0
2024-06-03 10:00:00,79.85,79.95,79.4,79.5,99212.0,76.275,76.3706,75.8452,75.9407,99212.0
2024-06-03 10:30:00,79.43,79.48,79.12,79.28,122780.0,75.8738,75.9216,75.5777,75.7306,122780.0
2024-06-03 11:00:00,79.26,79.26,78.89,78.97,87889.0,75.7114,75.7114,75.358,75.4344,87889.0
2024-06-03 11:30:00,78.98,79.37,78.89,79.37,80129.0,75.444,75.8165,75.358,75.8165,80129.0
2024-06-03 12:00:00,79.37,79.43,78.88,78.99,66231.0,75.8165,75.8738,75.3485,75.4535,66231.0
2024-06-03 12:30:00,78.99,79.01,78.73,78.81,56495.0,75.4535,75.4726,75.2052,75.2816,56495.0
2024-06-03 13:00:00,78.81,78.91,78.71,78.73,49976.0,75.2816,75.3771,75.1861,75.2052,49976.0
2024-06-03 13:30:00,78.72,78.94,78.68,78.89,115436.0,75.1956,75.4058,75.1574,75.358,115436.0
2024-06-03 14:00:00,78.91,79.07,78.89,79.04,78380.0,75.3771,75.53,75.358,75.5013,78380.0
2024-06-03 14:30:00,79.05,79.19,78.98,79.1,69417.0,75.5108,75.6446,75.444,75.5586,69417.0
2024-06-03 15:00:00,79.12,79.3,79.09,79.13,84328.0,75.5777,75.7497,75.5491,75.5873,84328.0
2024-06-03 15:30:00,79.12,79.57,79.1,79.56,272695.0,75.5777,76.0076,75.5586,75.998,272695.0
2024-06-04 09:30:00,78.75,78.75,77.88,78.15,146095.0,75.2243,75.2243,74.3932,74.6511,146095.0
2024-06-04 10:00:00,78.19,78.55,78.15,78.49,148477.0,74.6894,75.0332,74.6511,74.9759,148477.0
2024-06-04 10:30:00,78.5,78.59,78.31,78.37,112353.0,74.9855,75.0714,74.804,74.8613,112353.0
2024-06-04 11:00:00,78.36,78.54,78.22,78.39,86554.0,74.8517,75.0237,74.718,74.8804,86554.0
2024-06-04 11:30:00,78.39,78.45,78.11,78.14,111893.0,74.8804,74.9377,74.6129,74.6416,111893.0
2024-06-04 12:00:00,78.13,78.35,78.03,78.33,118358.0,74.632,74.8422,74.5365,74.8231,118358.0
2024-06-04 12:30:00,78.35,78.48,78.3,78.44,120175.0,74.8422,74.9664,74.7944,74.9282,120175.0
2024-06-04 13:00:00,78.43,78.52,78.33,78.52,74638.0,74.9186,75.0046,74.8231,75.0046,74638.0
2024-06-04 13:30:00,78.54,78.62,78.44,78.59,82340.0,75.0237,75.1001,74.9282,75.0714,82340.0
2024-06-04 14:00:00,78.59,78.65,78.4,78.62,70973.0,75.0714,75.1288,74.8899,75.1001,70973.0
2024-06-04 14:30:00,78.62,78.75,78.5,78.67,61457.0,75.1001,75.2243,74.9855,75.1479,61457.0
2024-06-04 15:00:00,78.65,78.75,78.51,78.72,153024.0,75.1288,75.2243,74.995,75.1956,153024.0
2024-06-04 15:30:00,78.73,79.14,78.66,79.03,404619.0,75.2052,75.5968,75.1383,75.4917,404619.0
2024-06-05 09:30:00,79.17,79.34,78.41,78.62,74509.0,75.6255,75.7879,74.8995,75.1001,74509.0
2024-06-05 10:00:00,78.56,79.07,78.41,78.93,88942.0,75.0428,75.53,74.8995,75.3962,88942.0
2024-06-05 10:30:00,78.92,79.03,78.69,78.73,77251.0,75.3867,75.4917,75.167,75.2052,77251.0
2024-06-05 11:00:00,78.71,78.87,78.69,78.83,59003.0,75.1861,75.3389,75.167,75.3007,59003.0
2024-06-05 11:30:00,78.85,79.15,78.84,79.0,100272.0,75.3198,75.6064,75.3102,75.4631,100272.0
2024-06-05 12:00:00,79.0,79.11,78.94,78.96,81580.0,75.4631,75.5682,75.4058,75.4249,81580.0
2024-06-05 12:30:00,78.96,79.13,78.95,79.09,62113.0,75.4249,75.5873,75.4153,75.5491,62113.0
2024-06-05 13:00:00,79.07,79.13,78.98,79.1,101294.0,75.53,75.5873,75.444,75.5586,101294.0
2024-06-05 13:30:00,79.11,79.16,79.02,79.11,54673.0,75.5682,75.6159,75.4822,75.5682,54673.0
2024-06-05 14:00:00,79.1,79.25,79.1,79.14,67071.0,75.5586,75.7019,75.5586,75.5968,67071.0
2024-06-05 14:30:00,79.13,79.26,79.1,79.23,90179.0,75.5873,75.7114,75.5586,75.6828,90179.0
2024-06-05 15:00:00,79.22,79.27,79.04,79.05,199236.0,75.6732,75.721,75.5013,75.5108,199236.0
2024-06-05 15:30:00,79.04,79.22,79.01,79.17,456740.0,75.5013,75.6732,75.4726,75.6255,456740.0
2024-06-06 09:30:00,78.88,79.0,78.37,78.92,213506.0,75.3485,75.4631,74.8613,75.3867,213506.0
2024-06-06 10:00:00,78.9,79.1,78.72,79.01,113367.0,75.3676,75.5586,75.1956,75.4726,113367.0
2024-06-06 10:30:00,79.01,79.07,78.86,79.0,73498.0,75.4726,75.53,75.3294,75.4631,73498.0
2024-06-06 11:00:00,78.99,79.26,78.96,79.22,99745.0,75.4535,75.7114,75.4249,75.6732,99745.0
2024-06-06 11:30:00,79.23,79.24,79.05,79.17,72531.0,75.6828,75.6923,75.5108,75.6255,72531.0
2024-06-06 12:00:00,79.16,79.29,79.04,79.05,71491.0,75.6159,75.7401,75.5013,75.5108,71491.0
2024-06-06 12:30:00,79.06,79.1,78.89,78.93,93682.0,75.5204,75.5586,75.358,75.3962,93682.0
2024-06-06 13:00:00,78.93,79.2,78.9,79.17,58667.0,75.3962,75.6541,75.3676,75.6255,58667.0
2024-06-06 13:30:00,79.17,79.18,78.99,79.02,85411.0,75.6255,75.635,75.4535,75.4822,85411.0
2024-06-06 14:00:00,79.02,79.14,78.89,79.07,48159.0,75.4822,75.5968,75.358,75.53,48159.0
2024-06-06 14:30:00,79.08,79.2,79.05,79.16,45712.0,75.5395,75.6541,75.5108,75.6159,45712.0
2024-06-06 15:00:00,79.13,79.25,79.11,79.24,87922.0,75.5873,75.7019,75.5682,75.6923,87922.0
2024-06-06 15:30:00,79.23,79.31,78.91,78.97,499843.0,75.6828,75.7592,75.3771,75.4344,499843.0
2024-06-07 09:30:00,78.65,78.73,77.8,78.51,128154.0,75.1288,75.2052,74.3168,74.995,128154.0
2024-06-07 10:00:00,78.46,78.76,78.44,78.63,68460.0,74.9473,75.2338,74.9282,75.1097,68460.0
2024-06-07 10:30:00,78.58,79.07,78.46,79.0,79230.0,75.0619,75.53,74.9473,75.4631,79230.0
2024-06-07 11:00:00,78.98,78.99,78.61,78.64,44488.0,75.444,75.4535,75.0905,75.1192,44488.0
2024-06-07 11:30:00,78.6,78.72,78.52,78.52,34339.0,75.081,75.1956,75.0046,75.0046,34339.0
2024-06-07 12:00:00,78.52,78.53,78.42,78.52,78178.0,75.0046,75.0141,74.9091,75.0046,78178.0
2024-06-07 12:30:00,78.53,78.64,78.46,78.64,41713.0,75.0141,75.1192,74.9473,75.1192,41713.0
2024-06-07 13:00:00,78.64,78.88,78.52,78.78,34291.0,75.1192,75.3485,75.0046,75.2529,34291.0
2024-06-07 13:30:00,78.78,78.92,78.69,78.84,118258.0,75.2529,75.3867,75.167,75.3102,118258.0
2024-06-07 14:00:00,78.83,78.89,78.61,78.89,75102.0,75.3007,75.358,75.0905,75.358,75102.0
2024-06-07 14:30:00,78.9,78.96,78.86,78.88,56665.0,75.3676,75.4249,75.3294,75.3485,56665.0
2024-06-07 15:00:00,78.87,78.93,78.76,78.84,82376.0,75.3389,75.3962,75.2338,75.3102,82376.0
2024-06-07 15:30:00,78.85,78.94,78.61,78.67,478916.0,75.3198,75.4058,75.0905,75.1479,478916.0
2024-06-10 09:30:00,78.92,79.28,78.69,79.07,107735.0,75.3867,75.7306,75.167,75.53,107735.0
2024-06-10 10:00:00,79.12,79.36,79.07,79.13,59356.0,75.5777,75.807,75.53,75.5873,59356.0
2024-06-10 10:30:00,79.14,79.47,79.12,79.22,81742.0,75.5968,75.912,75.5777,75.6732,81742.0
2024-06-10 11:00:00,79.17,79.53,79.16,79.48,119506.0,75.6255,75.9694,75.6159,75.9216,119506.0
2024-06-10 11:30:00,79.48,79.6,79.38,79.6,49620.0,75.9216,76.0362,75.8261,76.0362,49620.0
2024-06-10 12:00:00,79.6,79.61,79.39,79.6,114290.0,76.0362,76.0458,75.8356,76.0362,114290.0
2024-06-10 12:30:00,79.6,79.7,79.59,79.68,50074.0,76.0362,76.1317,76.0267,76.1126,50074.0
2024-06-10 13:00:00,79.68,79.91,79.53,79.89,79800.0,76.1126,76.3323,75.9694,76.3132,79800.0
2024-06-10 13:30:00,79.89,80.31,79.88,80.21,115322.0,76.3132,76.7144,76.3037,76.6189,115322.0
2024-06-10 14:00:00,80.2,80.23,80.02,80.09,129786.0,76.6094,76.638,76.4374,76.5043,129786.0
2024-06-10 14:30:00,80.08,80.24,80.07,80.18,100158.0,76.4947,76.6476,76.4852,76.5903,100158.0
2024-06-10 15:00:00,80.18,80.27,80.16,80.27,65343.0,76.5903,76.6762,76.5712,76.6762,65343.0
2024-06-10 15:30:00,80.26,80.33,79.95,80.04,380021.0,76.6667,76.7335,76.3706,76.4565,380021.0
2024-06-11 09:30:00,79.57,79.71,78.9,78.93,101661.0,76.0076,76.1413,75.3676,75.3962,101661.0
2024-06-11 10:00:00,78.92,79.3,78.79,79.19,78760.0,75.3867,75.7497,75.2625,75.6446,78760.0
2024-06-11 10:30:00,79.19,79.41,79.19,79.27,90195.0,75.6446,75.8547,75.6446,75.721,90195.0
2024-06-11 11:00:00,79.27,79.57,79.26,79.55,34608.0,75.721,76.0076,75.7114,75.9885,34608.0
2024-06-11 11:30:00,79.55,79.67,79.53,79.56,38541.0,75.9885,76.1031,75.9694,75.998,38541.0
2024-06-11 12:00:00,79.57,79.57,79.43,79.52,35789.0,76.0076,76.0076,75.8738,75.9598,35789.0
2024-06-11 12:30:00,79.51,79.64,79.51,79.56,28908.0,75.9503,76.0744,75.9503,75.998,28908.0
2024-06-11 13:00:00,79.58,79.65,79.5,79.54,34849.0,76.0171,76.084,75.9407,75.9789,34849.0
2024-06-11 13:30:00,79.54,79.75,79.47,79.74,34213.0,75.9789,76.1795,75.912,76.17,34213.0
2024-06-11 14:00:00,79.75,79.94,79.74,79.9,43169.0,76.1795,76.361,76.17,76.3228,43169.0
2024-06-11 14:30:00,79.88,79.89,79.66,79.68,41221.0,76.3037,76.3132,76.0935,76.1126,41221.0
2024-06-11 15:00:00,79.69,79.77,79.62,79.63,96246.0,76.1222,76.1986,76.0553,76.0649,96246.0
2024-06-11 15:30:00,79.62,79.8,79.6,79.64,371280.0,76.0553,76.2273,76.0362,76.0744,371280.0
2024-06-12 09:30:00,80.3,80.47,80.0,80.3,107292.0,76.7049,76.8673,76.4183,76.7049,107292.0
2024-06-12 10:00:00,80.28,80.56,80.25,80.54,49836.0,76.6858,76.9532,76.6571,76.9341,49836.0
2024-06-12 10:30:00,80.53,80.53,80.0,80.09,200719.0,76.9246,76.9246,76.4183,76.5043,200719.0
2024-06-12 11:00:00,80.09,80.11,79.9,80.08,92720.0,76.5043,76.5234,76.3228,76.4947,92720.0
2024-06-12 11:30:00,80.08,80.27,79.99,80.27,46159.0,76.4947,76.6762,76.4088,76.6762,46159.0
2024-06-12 12:00:00,80.26,80.47,80.23,80.35,47376.0,76.6667,76.8673,76.638,76.7526,47376.0
2024-06-12 12:30:00,80.35,80.5,80.34,80.45,39101.0,76.7526,76.8959,76.7431,76.8482,39101.0
2024-06-12 13:00:00,80.45,80.48,80.25,80.25,35598.0,76.8482,76.8768,76.6571,76.6571,35598.0
2024-06-12 13:30:00,80.27,80.31,80.17,80.24,36457.0,76.6762,76.7144,76.5807,76.6476,36457.0
2024-06-12 14:00:00,80.23,80.33,79.83,80.28,62062.0,76.638,76.7335,76.2559,76.6858,62062.0
2024-06-12 14:30:00,80.25,80.42,80.0,80.14,60383.0,76.6571,76.8195,76.4183,76.552,60383.0
2024-06-12 15:00:00,80.14,80.29,79.88,79.94,69064.0,76.552,76.6953,76.3037,76.361,69064.0
2024-06-12 15:30:00,79.94,80.26,79.92,80.19,306468.0,76.361,76.6667,76.3419,76.5998,306468.0
2024-06-13 09:30:00,79.75,80.1,79.42,79.42,218669.0,76.1795,76.5138,75.8643,75.8643,218669.0
2024-06-13 10:00:00,79.42,79.64,79.13,79.17,180907.0,75.8643,76.0744,75.5873,75.6255,180907.0
2024-06-13 10:30:00,79.16,79.21,78.75,78.89,122527.0,75.6159,75.6637,75.2243,75.358,122527.0
2024-06-13 11:00:00,78.89,78.91,78.73,78.82,79353.0,75.358,75.3771,75.2052,75.2911,79353.0
2024-06-13 11:30:00,78.83,78.88,78.64,78.77,140500.0,75.3007,75.3485,75.1192,75.2434,140500.0
2024-06-13 12:00:00,78.75,78.84,78.6,78.69,62938.0,75.2243,75.3102,75.081,75.167,62938.0
2024-06-13 12:30:00,78.65,78.84,78.64,78.74,61355.0,75.1288,75.3102,75.1192,75.2147,61355.0
2024-06-13 13:00:00,78.73,78.91,78.72,78.79,59118.0,75.2052,75.3771,75.1956,75.2625,59118.0
2024-06-13 13:30:00,78.79,79.16,78.72,79.08,119642.0,75.2625,75.6159,75.1956,75.5395,119642.0
2024-06-13 14:00:00,79.08,79.32,78.97,79.32,71348.0,75.5395,75.7688,75.4344,75.7688,71348.0
2024-06-13 14:30:00,79.32,79.37,79.08,79.19,74053.0,75.7688,75.8165,75.5395,75.6446,74053.0
2024-06-13 15:00:00,79.2,79.31,79.01,79.02,72528.0,75.6541,75.7592,75.4726,75.4822,72528.0
2024-06-13 15:30:00,79.02,79.02,78.67,78.75,472230.0,75.4822,75.4822,75.1479,75.2243,472230.0
2024-06-14 09:30:00,78.52,78.78,78.3,78.47,89199.0,75.0046,75.2529,74.7944,74.9568,89199.0
2024-06-14 10:00:00,78.46,78.47,77.97,78.17,63601.0,74.9473,74.9568,74.4792,74.6702,63601.0
2024-06-14 10:30:00,78.19,78.2,77.82,78.04,84022.0,74.6894,74.6989,74.3359,74.5461,84022.0
2024-06-14 11:00:00,78.03,78.26,77.98,78.21,41915.0,74.5365,74.7562,74.4888,74.7085,41915.0
2024-06-14 11:30:00,78.23,78.27,77.94,77.98,48037.0,74.7276,74.7658,74.4505,74.4888,48037.0
2024-06-14 12:00:00,77.98,78.07,77.94,77.95,36853.0,74.4888,74.5747,74.4505,74.4601,36853.0
2024-06-14 12:30:00,77.95,78.17,77.93,78.09,47680.0,74.4601,74.6702,74.441,74.5938,47680.0
2024-06-14 13:00:00,78.09,78.25,78.04,78.07,30138.0,74.5938,74.7467,74.5461,74.5747,30138.0
2024-06-14 13:30:00,78.06,78.12,77.89,77.91,34489.0,74.5652,74.6225,74.4028,74.4219,34489.0
2024-06-14 14:00:00,77.91,77.98,77.85,77.88,46901.0,74.4219,74.4888,74.3646,74.3932,46901.0
2024-06-14 14:30:00,77.89,78.16,77.87,78.15,83915.0,74.4028,74.6607,74.3837,74.6511,83915.0
2024-06-14 15:00:00,78.15,78.24,78.13,78.23,76249.0,74.6511,74.7371,74.632,74.7276,76249.0
2024-06-14 15:30:00,78.23,78.28,78.06,78.1,317428.0,74.7276,74.7753,74.5652,74.6034,317428.0
2024-06-17 09:30:00,78.12,78.97,77.82,78.88,83736.0,74.6225,75.4344,74.3359,75.3485,83736.0
2024-06-17 10:00:00,78.87,79.05,78.7,78.93,49728.0,75.3389,75.5108,75.1765,75.3962,49728.0
2024-06-17 10:30:00,78.9,79.0,78.78,78.83,35122.0,75.3676,75.4631,75.2529,75.3007,35122.0
2024-06-17 11:00:00,78.85,79.14,78.84,79.11,51472.0,75.3198,75.5968,75.3102,75.5682,51472.0
2024-06-17 11:30:00,79.1,79.18,78.84,78.94,36523.0,75.5586,75.635,75.3102,75.4058,36523.0
2024-06-17 12:00:00,78.93,79.08,78.86,79.07,41352.0,75.3962,75.5395,75.3294,75.53,41352.0
2024-06-17 12:30:00,79.09,79.23,78.99,79.19,33738.0,75.5491,75.6828,75.4535,75.6446,33738.0
2024-06-17 13:00:00,79.18,79.37,79.17,79.29,64568.0,75.635,75.8165,75.6255,75.7401,64568.0
2024-06-17 13:30:00,79.3,79.38,79.19,79.29,30960.0,75.7497,75.8261,75.6446,75.7401,30960.0
2024-06-17 14:00:00,79.29,79.49,79.25,79.48,44488.0,75.7401,75.9311,75.7019,75.9216,44488.0
2024-06-17 14:30:00,79.49,79.53,79.42,79.53,43586.0,75.9311,75.9694,75.8643,75.9694,43586.0
2024-06-17 15:00:00,79.49,79.51,79.4,79.45,46179.0,75.9311,75.9503,75.8452,75.8929,46179.0
2024-06-17 15:30:00,79.46,79.47,78.98,79.06,384055.0,75.9025,75.912,75.444,75.5204,384055.0
2024-06-18 09:30:00,79.2,80.1,79.08,79.7,96735.0,75.6541,76.5138,75.5395,76.1317,96735.0
2024-06-18 10:00:00,79.67,79.8,79.59,79.71,73194.0,76.1031,76.2273,76.0267,76.1413,73194.0
2024-06-18 10:30:00,79.73,79.88,79.7,79.77,43606.0,76.1604,76.3037,76.1317,76.1986,43606.0
2024-06-18 11:00:00,79.76,79.92,79.59,79.74,61254.0,76.1891,76.3419,76.0267,76.17,61254.0
2024-06-18 11:30:00,79.75,79.9,79.72,79.83,45700.0,76.1795,76.3228,76.1509,76.2559,45700.0
2024-06-18 12:00:00,79.85,80.03,79.84,79.98,57880.0,76.275,76.447,76.2655,76.3992,57880.0
2024-06-18 12:30:00,79.98,80.06,79.86,80.02,39848.0,76.3992,76.4756,76.2846,76.4374,39848.0
2024-06-18 13:00:00,80.01,80.21,79.93,80.19,47019.0,76.4279,76.6189,76.3514,76.5998,47019.0
2024-06-18 13:30:00,80.18,80.27,80.13,80.23,65193.0,76.5903,76.6762,76.5425,76.638,65193.0
2024-06-18 14:00:00,80.23,80.3,80.08,80.19,89728.0,76.638,76.7049,76.4947,76.5998,89728.0
2024-06-18 14:30:00,80.2,80.37,80.19,80.34,81342.0,76.6094,76.7718,76.5998,76.7431,81342.0
2024-06-18 15:00:00,80.33,80.35,80.15,80.21,79508.0,76.7335,76.7526,76.5616,76.6189,79508.0
2024-06-18 15:30:00,80.2,80.32,80.01,80.07,385306.0,76.6094,76.724,76.4279,76.4852,385306.0
2024-06-20 09:30:00,79.98,80.93,79.79,80.87,87313.0,76.3992,77.3067,76.2177,77.2494,87313.0
2024-06-20 10:00:00,80.87,81.22,80.85,81.14,118219.0,77.2494,77.5837,77.2303,77.5073,118219.0
2024-06-20 10:30:00,81.12,81.13,80.53,80.57,85514.0,77.4882,77.4977,76.9246,76.9628,85514.0
2024-06-20 11:00:00,80.58,80.98,80.32,80.37,77341.0,76.9723,77.3544,76.724,76.7718,77341.0
2024-06-20 11:30:00,80.36,80.43,80.26,80.37,84871.0,76.7622,76.8291,76.6667,76.7718,84871.0
2024-06-20 12:00:00,80.38,80.77,80.37,80.77,56968.0,76.7813,77.1538,76.7718,77.1538,56968.0
2024-06-20 12:30:00,80.78,81.06,80.71,81.05,48697.0,77.1634,77.4309,77.0965,77.4213,48697.0
2024-06-20 13:00:00,81.05,81.22,81.02,81.11,181364.0,77.4213,77.5837,77.3926,77.4786,181364.0
2024-06-20 13:30:00,81.11,81.15,81.0,81.08,63084.0,77.4786,77.5168,77.3735,77.45,63084.0
2024-06-20 14:00:00,81.08,81.1,80.86,80.96,44235.0,77.45,77.4691,77.2398,77.3353,44235.0
2024-06-20 14:30:00,80.96,81.03,80.8,80.95,79557.0,77.3353,77.4022,77.1825,77.3258,79557.0
2024-06-20 15:00:00,80.95,81.22,80.9,81.22,101814.0,77.3258,77.5837,77.278,77.5837,101814.0
2024-06-20 15:30:00,81.21,81.29,81.01,81.04,469052.0,77.5741,77.6506,77.3831,77.4118,469052.0
2024-06-21 09:30:00,81.41,81.48,80.0,80.33,648175.0,77.7652,77.8321,76.4183,76.7335,648175.0
2024-06-21 10:00:00,80.33,80.73,80.29,80.67,85375.0,76.7335,77.1156,76.6953,77.0583,85375.0
2024-06-21 10:30:00,80.67,80.71,80.44,80.6,26455.0,77.0583,77.0965,76.8386,76.9915,26455.0
2024-06-21 11:00:00,80.58,80.61,80.22,80.26,31776.0,76.9723,77.001,76.6285,76.6667,31776.0
2024-06-21 11:30:00,80.25,80.34,80.0,80.14,33709.0,76.6571,76.7431,76.4183,76.552,33709.0
2024-06-21 12:00:00,80.17,80.17,80.01,80.05,34377.0,76.5807,76.5807,76.4279,76.4661,34377.0
2024-06-21 12:30:00,80.06,80.11,80.0,80.03,23982.0,76.4756,76.5234,76.4183,76.447,23982.0
2024-06-21 13:00:00,80.0,80.0,79.81,79.83,19106.0,76.4183,76.4183,76.2368,76.2559,19106.0
2024-06-21 13:30:00,79.82,79.85,79.65,79.71,42294.0,76.2464,76.275,76.084,76.1413,42294.0
2024-06-21 14:00:00,79.72,79.9,79.59,79.81,71373.0,76.1509,76.3228,76.0267,76.2368,71373.0
2024-06-21 14:30:00,79.8,80.28,79.78,80.16,109172.0,76.2273,76.6858,76.2082,76.5712,109172.0
2024-06-21 15:00:00,80.16,80.24,80.03,80.16,91184.0,76.5712,76.6476,76.447,76.5712,91184.0
2024-06-21 15:30:00,80.16,80.24,79.85,79.86,391213.0,76.5712,76.6476,76.275,76.2846,391213.0
2024-06-24 09:30:00,79.88,80.93,79.88,80.84,99760.0,76.3037,77.3067,76.3037,77.2207,99760.0
2024-06-24 10:00:00,80.84,80.96,80.56,80.94,79831.0,77.2207,77.3353,76.9532,77.3162,79831.0
2024-06-24 10:30:00,80.96,81.12,80.87,81.01,61767.0,77.3353,77.4882,77.2494,77.3831,61767.0
2024-06-24 11:00:00,81.02,81.13,80.96,81.09,42772.0,77.3926,77.4977,77.3353,77.4595,42772.0
2024-06-24 11:30:00,81.08,81.1,80.81,81.06,37910.0,77.45,77.4691,77.1921,77.4309,37910.0
2024-06-24 12:00:00,81.05,81.35,81.05,81.3,56254.0,77.4213,77.7079,77.4213,77.6601,56254.0
2024-06-24 12:30:00,81.31,81.34,81.2,81.26,40846.0,77.6697,77.6983,77.5646,77.6219,40846.0
2024-06-24 13:00:00,81.25,81.27,81.04,81.13,61818.0,77.6124,77.6315,77.4118,77.4977,61818.0
2024-06-24 13:30:00,81.12,81.19,81.04,81.08,48586.0,77.4882,77.555,77.4118,77.45,48586.0
2024-06-24 14:00:00,81.06,81.15,81.0,81.12,61878.0,77.4309,77.5168,77.3735,77.4882,61878.0
2024-06-24 14:30:00,81.11,81.28,81.07,81.23,66673.0,77.4786,77.641,77.4404,77.5932,66673.0
2024-06-24 15:00:00,81.23,81.23,81.02,81.13,89483.0,77.5932,77.5932,77.3926,77.4977,89483.0
2024-06-24 15:30:00,81.13,81.22,80.86,80.89,369883.0,77.4977,77.5837,77.2398,77.2685,369883.0
2024-06-25 09:30:00,80.91,81.1,80.66,80.88,86806.0,77.2876,77.4691,77.0488,77.2589,86806.0
2024-06-25 10:00:00,80.87,81.03,80.76,80.89,43262.0,77.2494,77.4022,77.1443,77.2685,43262.0
2024-06-25 10:30:00,80.89,81.07,80.84,81.04,58649.0,77.2685,77.4404,77.2207,77.4118,58649.0
2024-06-25 11:00:00,81.04,81.08,80.81,80.88,123294.0,77.4118,77.45,77.1921,77.2589,123294.0
2024-06-25 11:30:00,80.86,80.89,80.58,80.76,50099.0,77.2398,77.2685,76.9723,77.1443,50099.0
2024-06-25 12:00:00,80.76,80.82,80.65,80.76,39516.0,77.1443,77.2016,77.0392,77.1443,39516.0
2024-06-25 12:30:00,80.76,80.76,80.56,80.65,58199.0,77.1443,77.1443,76.9532,77.0392,58199.0
2024-06-25 13:00:00,80.68,80.73,80.55,80.59,42410.0,77.0679,77.1156,76.9437,76.9819,42410.0
2024-06-25 13:30:00,80.59,80.68,80.56,80.61,49698.0,76.9819,77.0679,76.9532,77.001,49698.0
2024-06-25 14:00:00,80.61,80.71,80.59,80.7,59852.0,77.001,77.0965,76.9819,77.087,59852.0
2024-06-25 14:30:00,80.7,80.71,80.61,80.66,53735.0,77.087,77.0965,77.001,77.0488,53735.0
2024-06-25 15:00:00,80.67,80.79,80.64,80.78,58192.0,77.0583,77.1729,77.0297,77.1634,58192.0
2024-06-25 15:30:00,80.78,81.08,80.71,81.01,376911.0,77.1634,77.45,77.0965,77.3831,376911.0
2024-06-26 09:30:00,81.1,81.21,80.58,80.9,65725.0,77.4691,77.5741,76.9723,77.278,65725.0
2024-06-26 10:00:00,80.87,81.06,80.54,80.97,39640.0,77.2494,77.4309,76.9341,77.3449,39640.0
2024-06-26 10:30:00,80.95,80.95,80.44,80.6,27345.0,77.3258,77.3258,76.8386,76.9915,27345.0
2024-06-26 11:00:00,80.63,80.7,80.52,80.7,62681.0,77.0201,77.087,76.915,77.087,62681.0
2024-06-26 11:30:00,80.69,80.8,80.54,80.73,31962.0,77.0774,77.1825,76.9341,77.1156,31962.0
2024-06-26 12:00:00,80.72,80.84,80.72,80.82,27510.0,77.1061,77.2207,77.1061,77.2016,27510.0
2024-06-26 12:30:00,80.82,80.86,80.68,80.7,21691.0,77.2016,77.2398,77.0679,77.087,21691.0
2024-06-26 13:00:00,80.7,80.83,80.67,80.8,25831.0,77.087,77.2112,77.0583,77.1825,25831.0
2024-06-26 13:30:00,80.77,80.91,80.76,80.84,37487.0,77.1538,77.2876,77.1443,77.2207,37487.0
2024-06-26 14:00:00,80.84,80.84,80.52,80.54,44724.0,77.2207,77.2207,76.915,76.9341,44724.0
2024-06-26 14:30:00,80.54,80.57,80.43,80.5,33325.0,76.9341,76.9628,76.8291,76.8959,33325.0
2024-06-26 15:00:00,80.5,80.55,80.43,80.44,34964.0,76.8959,76.9437,76.8291,76.8386,34964.0
2024-06-26 15:30:00,80.44,80.64,80.44,80.53,206755.0,76.8386,77.0297,76.8386,76.9246,206755.0
2024-06-27 09:30:00,80.78,81.13,80.66,81.07,65738.0,77.1634,77.4977,77.0488,77.4404,65738.0
2024-06-27 10:00:00,81.08,81.14,80.85,80.95,45947.0,77.45,77.5073,77.2303,77.3258,45947.0
2024-06-27 10:30:00,80.97,81.07,80.86,80.89,43337.0,77.3449,77.4404,77.2398,77.2685,43337.0
2024-06-27 11:00:00,80.88,80.9,80.78,80.86,35716.0,77.2589,77.278,77.1634,77.2398,35716.0
2024-06-27 11:30:00,80.86,80.87,80.78,80.83,27480.0,77.2398,77.2494,77.1634,77.2112,27480.0
2024-06-27 12:00:00,80.84,80.84,80.7,80.71,28819.0,77.2207,77.2207,77.087,77.0965,28819.0
2024-06-27 12:30:00,80.71,80.72,80.52,80.6,25427.0,77.0965,77.1061,76.915,76.9915,25427.0
2024-06-27 13:00:00,80.6,80.71,80.59,80.7,19977.0,76.9915,77.0965,76.9819,77.087,19977.0
2024-06-27 13:30:00,80.71,80.72,80.65,80.65,22341.0,77.0965,77.1061,77.0392,77.0392,22341.0
2024-06-27 14:00:00,80.62,80.62,80.38,80.41,39204.0,77.0106,77.0106,76.7813,76.81,39204.0
2024-06-27 14:30:00,80.4,80.57,80.37,80.51,35893.0,76.8004,76.9628,76.7718,76.9055,35893.0
2024-06-27 15:00:00,80.51,80.63,80.45,80.6,46529.0,76.9055,77.0201,76.8482,76.9915,46529.0
2024-06-27 15:30:00,80.61,80.78,80.53,80.78,243937.0,77.001,77.1634,76.9246,77.1634,243937.0
2024-06-28 09:30:00,81.28,81.51,80.77,80.78,67096.0,77.641,77.8607,77.1538,77.1634,67096.0
2024-06-28 10:00:00,80.81,81.0,80.64,80.95,62016.0,77.1921,77.3735,77.0297,77.3258,62016.0
2024-06-28 10:30:00,80.97,81.1,80.85,81.05,72151.0,77.3449,77.4691,77.2303,77.4213,72151.0
2024-06-28 11:00:00,81.06,81.07,80.78,80.88,59967.0,77.4309,77.4404,77.1634,77.2589,59967.0
2024-06-28 11:30:00,80.9,81.12,80.87,81.12,106666.0,77.278,77.4882,77.2494,77.4882,106666.0
2024-06-28 12:00:00,81.11,81.62,81.11,81.58,87470.0,77.4786,77.9658,77.4786,77.9276,87470.0
2024-06-28 12:30:00,81.6,81.6,81.33,81.57,76584.0,77.9467,77.9467,77.6888,77.918,76584.0
2024-06-28 13:00:00,81.57,81.64,81.33,81.33,58986.0,77.918,77.9849,77.6888,77.6888,58986.0
2024-06-28 13:30:00,81.33,81.35,81.06,81.1,38090.0,77.6888,77.7079,77.4309,77.4691,38090.0
2024-06-28 14:00:00,81.1,81.17,80.95,81.11,76903.0,77.4691,77.5359,77.3258,77.4786,76903.0
2024-06-28 14:30:00,81.1,81.17,81.01,81.09,73468.0,77.4691,77.5359,77.3831,77.4595,73468.0
2024-06-28 15:00:00,81.1,81.24,81.02,81.17,106906.0,77.4691,77.6028,77.3926,77.5359,106906.0
2024-06-28 15:30:00,81.17,81.58,81.06,81.55,343913.0,77.5359,77.9276,77.4309,77.8989,343913.0
2024-07-01 09:30:00,81.75,81.95,81.63,81.88,101597.0,78.09,78.281,77.9753,78.2141,101597.0
2024-07-01 10:00:00,81.91,81.95,81.06,81.12,48487.0,78.2428,78.281,77.4309,77.4882,48487.0
2024-07-01 10:30:00,81.14,81.24,80.95,81.19,65797.0,77.5073,77.6028,77.3258,77.555,65797.0
2024-07-01 11:00:00,81.17,81.34,81.13,81.23,48789.0,77.5359,77.6983,77.4977,77.5932,48789.0
2024-07-01 11:30:00,81.24,81.48,81.24,81.48,44316.0,77.6028,77.8321,77.6028,77.8321,44316.0
2024-07-01 12:00:00,81.46,81.48,81.33,81.47,44212.0,77.8129,77.8321,77.6888,77.8225,44212.0
2024-07-01 12:30:00,81.45,81.52,81.35,81.44,49604.0,77.8034,77.8703,77.7079,77.7938,49604.0
2024-07-01 13:00:00,81.45,81.69,81.43,81.66,40933.0,77.8034,78.0327,77.7843,78.004,40933.0
2024-07-01 13:30:00,81.65,81.81,81.59,81.7,58388.0,77.9944,78.1473,77.9371,78.0422,58388.0
2024-07-01 14:00:00,81.7,81.73,81.57,81.61,44015.0,78.0422,78.0709,77.918,77.9562,44015.0
2024-07-01 14:30:00,81.61,81.64,81.53,81.55,66925.0,77.9562,77.9849,77.8798,77.8989,66925.0
2024-07-01 15:00:00,81.54,81.61,81.45,81.61,85711.0,77.8894,77.9562,77.8034,77.9562,85711.0
2024-07-01 15:30:00,81.6,81.76,81.55,81.72,251035.0,77.9467,78.0995,77.8989,78.0613,251035.0
2024-07-02 09:30:00,82.34,82.48,81.89,82.42,96691.0,78.6536,78.7873,78.2237,78.73,96691.0
2024-07-02 10:00:00,82.44,82.44,82.23,82.36,97198.0,78.7491,78.7491,78.5485,78.6727,97198.0
2024-07-02 10:30:00,82.35,82.66,82.33,82.52,65447.0,78.6631,78.9592,78.644,78.8255,65447.0
2024-07-02 11:00:00,82.54,82.55,82.1,82.12,63180.0,78.8446,78.8541,78.4243,78.4434,63180.0
2024-07-02 11:30:00,82.13,82.23,82.04,82.09,30292.0,78.453,78.5485,78.367,78.4147,30292.0
2024-07-02 12:00:00,82.09,82.13,82.0,82.02,54602.0,78.4147,78.453,78.3288,78.3479,54602.0
2024-07-02 12:30:00,82.0,82.01,81.85,81.94,23717.0,78.3288,78.3383,78.1855,78.2715,23717.0
2024-07-02 13:00:00,81.95,82.01,81.86,81.99,38291.0,78.281,78.3383,78.195,78.3192,38291.0
2024-07-02 13:30:00,82.0,82.0,81.75,81.77,52994.0,78.3288,78.3288,78.09,78.1091,52994.0
2024-07-02 14:00:00,81.77,81.97,81.72,81.87,45197.0,78.1091,78.3001,78.0613,78.2046,45197.0
2024-07-02 14:30:00,81.86,81.96,81.83,81.83,36797.0,78.195,78.2906,78.1664,78.1664,36797.0
2024-07-02 15:00:00,81.83,82.09,81.83,82.08,44602.0,78.1664,78.4147,78.1664,78.4052,44602.0
2024-07-02 15:30:00,82.09,82.36,81.96,82.34,261145.0,78.4147,78.6727,78.2906,78.6536,261145.0
2024-07-03 09:30:00,82.23,82.97,82.1,82.86,140458.0,78.5485,79.2553,78.4243,79.1503,140458.0
2024-07-03 10:00:00,82.86,83.11,82.69,83.0,89690.0,79.1503,79.3891,78.9879,79.284,89690.0
2024-07-03 10:30:00,83.0,83.2,82.93,83.17,152753.0,79.284,79.475,79.2171,79.4464,152753.0
2024-07-03 11:00:00,83.19,83.25,82.82,82.89,74337.0,79.4655,79.5228,79.1121,79.1789,74337.0
2024-07-03 11:30:00,82.89,82.97,82.84,82.84,62662.0,79.1789,79.2553,79.1312,79.1312,62662.0
2024-07-03 12:00:00,82.83,83.09,82.79,83.03,79821.0,79.1216,79.37,79.0834,79.3127,79821.0
2024-07-03 12:30:00,83.03,83.06,82.82,82.84,227602.0,79.3127,79.3413,79.1121,79.1312,227602.0
2024-07-05 09:30:00,82.68,82.74,82.26,82.35,66090.0,78.9783,79.0356,78.5771,78.6631,66090.0
2024-07-05 10:00:00,82.38,82.47,82.12,82.25,35403.0,78.6918,78.7777,78.4434,78.5676,35403.0
2024-07-05 10:30:00,82.2,82.28,82.09,82.24,27662.0,78.5198,78.5962,78.4147,78.558,27662.0
2024-07-05 11:00:00,82.25,82.36,82.22,82.33,43870.0,78.5676,78.6727,78.5389,78.644,43870.0
2024-07-05 11:30:00,82.3,82.3,82.19,82.21,30747.0,78.6153,78.6153,78.5103,78.5294,30747.0
2024-07-05 12:00:00,82.2,82.21,82.13,82.14,24947.0,78.5198,78.5294,78.453,78.4625,24947.0
2024-07-05 12:30:00,82.13,82.3,82.07,82.29,23731.0,78.453,78.6153,78.3956,78.6058,23731.0
2024-07-05 13:00:00,82.3,82.3,82.11,82.14,24418.0,78.6153,78.6153,78.4338,78.4625,24418.0
2024-07-05 13:30:00,82.15,82.15,81.98,82.0,38798.0,78.4721,78.4721,78.3097,78.3288,38798.0
2024-07-05 14:00:00,82.01,82.02,81.91,81.99,30412.0,78.3383,78.3479,78.2428,78.3192,30412.0
2024-07-05 14:30:00,81.98,82.25,81.98,82.23,25664.0,78.3097,78.5676,78.3097,78.5485,25664.0
2024-07-05 15:00:00,82.23,82.26,81.94,81.94,34072.0,78.5485,78.5771,78.2715,78.2715,34072.0
2024-07-05 15:30:00,81.93,82.34,81.89,82.26,186325.0,78.2619,78.6536,78.2237,78.5771,186325.0
2024-07-08 09:30:00,82.12,82.63,81.94,82.57,84207.0,78.4434,78.9306,78.2715,78.8733,84207.0
2024-07-08 10:00:00,82.59,82.7,82.13,82.18,56974.0,78.8924,78.9974,78.453,78.5007,56974.0
2024-07-08 10:30:00,82.21,82.48,82.19,82.32,34171.0,78.5294,78.7873,78.5103,78.6344,34171.0
2024-07-08 11:00:00,82.31,82.31,82.16,82.16,29468.0,78.6249,78.6249,78.4816,78.4816,29468.0
2024-07-08 11:30:00,82.17,82.2,81.95,82.06,33149.0,78.4912,78.5198,78.281,78.3861,33149.0
2024-07-08 12:00:00,82.04,82.2,82.04,82.19,30227.0,78.367,78.5198,78.367,78.5103,30227.0
2024-07-08 12:30:00,82.19,82.35,82.18,82.31,25676.0,78.5103,78.6631,78.5007,78.6249,25676.0
2024-07-08 13:00:00,82.3,82.31,82.11,82.14,21739.0,78.6153,78.6249,78.4338,78.4625,21739.0
2024-07-08 13:30:00,82.1,82.16,82.07,82.15,30078.0,78.4243,78.4816,78.3956,78.4721,30078.0
2024-07-08 14:00:00,82.15,82.15,82.03,82.05,30810.0,78.4721,78.4721,78.3574,78.3765,30810.0
2024-07-08 14:30:00,82.05,82.08,81.92,82.04,43591.0,78.3765,78.4052,78.2524,78.367,43591.0
2024-07-08 15:00:00,82.04,82.05,81.97,81.98,39918.0,78.367,78.3765,78.3001,78.3097,39918.0
2024-07-08 15:30:00,81.98,82.14,81.97,82.02,209930.0,78.3097,78.4625,78.3001,78.3479,209930.0
2024-07-09 09:30:00,81.82,82.04,81.71,81.81,63051.0,78.1568,78.367,78.0518,78.1473,63051.0
2024-07-09 10:00:00,81.81,82.21,81.81,82.06,40927.0,78.1473,78.5294,78.1473,78.3861,40927.0
2024-07-09 10:30:00,82.06,82.46,82.05,82.39,35169.0,78.3861,78.7682,78.3765,78.7013,35169.0
2024-07-09 11:00:00,82.39,82.59,82.38,82.41,32372.0,78.7013,78.8924,78.6918,78.7204,32372.0
2024-07-09 11:30:00,82.41,82.53,82.25,82.46,23725.0,78.7204,78.835,78.5676,78.7682,23725.0
2024-07-09 12:00:00,82.47,82.62,82.46,82.62,31441.0,78.7777,78.921,78.7682,78.921,31441.0
2024-07-09 12:30:00,82.64,82.8,82.6,82.73,94817.0,78.9401,79.093,78.9019,79.0261,94817.0
2024-07-09 13:00:00,82.75,82.86,82.58,82.6,45270.0,79.0452,79.1503,78.8828,78.9019,45270.0
2024-07-09 13:30:00,82.59,82.67,82.49,82.49,28071.0,78.8924,78.9688,78.7968,78.7968,28071.0
2024-07-09 14:00:00,82.49,82.53,82.38,82.4,74415.0,78.7968,78.835,78.6918,78.7109,74415.0
2024-07-09 14:30:00,82.4,82.44,82.27,82.33,48999.0,78.7109,78.7491,78.5867,78.644,48999.0
2024-07-09 15:00:00,82.34,82.36,82.22,82.26,38419.0,78.6536,78.6727,78.5389,78.5771,38419.0
2024-07-09 15:30:00,82.26,82.46,82.17,82.42,277691.0,78.5771,78.7682,78.4912,78.73,277691.0
2024-07-10 09:30:00,82.09,82.32,81.79,82.25,80489.0,78.4147,78.6344,78.1282,78.5676,80489.0
2024-07-10 10:00:00,82.2,82.31,82.01,82.14,47035.0,78.5198,78.6249,78.3383,78.4625,47035.0
2024-07-10 10:30:00,82.15,82.39,81.96,82.0,29907.0,78.4721,78.7013,78.2906,78.3288,29907.0
2024-07-10 11:00:00,82.02,82.26,82.01,82.25,30294.0,78.3479,78.5771,78.3383,78.5676,30294.0
2024-07-10 11:30:00,82.24,82.24,82.02,82.07,32969.0,78.558,78.558,78.3479,78.3956,32969.0
2024-07-10 12:00:00,82.06,82.14,82.01,82.01,26757.0,78.3861,78.4625,78.3383,78.3383,26757.0
2024-07-10 12:30:00,82.0,82.05,81.88,81.94,48375.0,78.3288,78.3765,78.2141,78.2715,48375.0
2024-07-10 13:00:00,81.94,82.05,81.85,81.91,33512.0,78.2715,78.3765,78.1855,78.2428,33512.0
2024-07-10 13:30:00,81.92,82.02,81.82,82.0,39945.0,78.2524,78.3479,78.1568,78.3288,39945.0
2024-07-10 14:00:00,82.01,82.14,81.93,82.04,64395.0,78.3383,78.4625,78.2619,78.367,64395.0
2024-07-10 14:30:00,82.06,82.26,82.06,82.25,27132.0,78.3861,78.5771,78.3861,78.5676,27132.0
2024-07-10 15:00:00,82.26,82.35,82.21,82.21,52317.0,78.5771,78.6631,78.5294,78.5294,52317.0
2024-07-10 15:30:00,82.18,82.36,82.03,82.3,212637.0,78.5007,78.6727,78.3574,78.6153,212637.0
2024-07-11 09:30:00,82.25,82.67,81.99,82.54,58049.0,78.5676,78.9688,78.3192,78.8446,58049.0
2024-07-11 10:00:00,82.53,82.87,82.53,82.7,68721.0,78.835,79.1598,78.835,78.9974,68721.0
2024-07-11 10:30:00,82.72,83.06,82.7,83.06,53583.0,79.0165,79.3413,78.9974,79.3413,53583.0
2024-07-11 11:00:00,83.08,83.34,83.0,83.18,59406.0,79.3604,79.6088,79.284,79.4559,59406.0
2024-07-11 11:30:00,83.2,83.33,83.06,83.06,81468.0,79.475,79.5992,79.3413,79.3413,81468.0
2024-07-11 12:00:00,83.05,83.05,82.82,82.94,34183.0,79.3318,79.3318,79.1121,79.2267,34183.0
2024-07-11 12:30:00,82.92,83.0,82.72,83.0,23642.0,79.2076,79.284,79.0165,79.284,23642.0
2024-07-11 13:00:00,82.97,83.03,82.86,82.98,38340.0,79.2553,79.3127,79.1503,79.2649,38340.0
2024-07-11 13:30:00,82.98,83.07,82.92,83.01,39399.0,79.2649,79.3509,79.2076,79.2936,39399.0
2024-07-11 14:00:00,83.03,83.07,82.84,82.86,32070.0,79.3127,79.3509,79.1312,79.1503,32070.0
2024-07-11 14:30:00,82.86,83.0,82.85,82.91,28093.0,79.1503,79.284,79.1407,79.198,28093.0
2024-07-11 15:00:00,82.91,82.91,82.71,82.73,36832.0,79.198,79.198,79.007,79.0261,36832.0
2024-07-11 15:30:00,82.71,83.01,82.71,82.89,190545.0,79.007,79.2936,79.007,79.1789,190545.0
2024-07-12 09:30:00,83.42,83.65,83.24,83.24,53177.0,79.6852,79.9049,79.5133,79.5133,53177.0
2024-07-12 10:00:00,83.23,83.9,83.18,83.86,45646.0,79.5037,80.1437,79.4559,80.1055,45646.0
2024-07-12 10:30:00,83.88,83.91,83.72,83.79,75940.0,80.1246,80.1533,79.9718,80.0386,75940.0
2024-07-12 11:00:00,83.78,84.23,83.76,84.08,102500.0,80.0291,80.4589,80.01,80.3156,102500.0
2024-07-12 11:30:00,84.09,84.34,84.02,84.28,94852.0,80.3252,80.564,80.2583,80.5067,94852.0
2024-07-12 12:00:00,84.28,84.37,84.11,84.25,36884.0,80.5067,80.5927,80.3443,80.478,36884.0
2024-07-12 12:30:00,84.25,84.35,84.23,84.3,31590.0,80.478,80.5736,80.4589,80.5258,31590.0
2024-07-12 13:00:00,84.31,84.4,84.21,84.4,30549.0,80.5354,80.6213,80.4398,80.6213,30549.0
2024-07-12 13:30:00,84.41,84.69,84.38,84.6,50701.0,80.6309,80.8983,80.6022,80.8124,50701.0
2024-07-12 14:00:00,84.6,84.61,84.34,84.35,68533.0,80.8124,80.8219,80.564,80.5736,68533.0
2024-07-12 14:30:00,84.33,84.46,84.3,84.43,63584.0,80.5545,80.6786,80.5258,80.65,63584.0
2024-07-12 15:00:00,84.44,84.8,84.43,84.77,92136.0,80.6595,81.0034,80.65,80.9748,92136.0
2024-07-12 15:30:00,84.78,84.84,84.43,84.67,393681.0,80.9843,81.0416,80.65,80.8792,393681.0
2024-07-15 09:30:00,85.0,85.16,84.75,84.98,156119.0,81.1945,81.3473,80.9557,81.1754,156119.0
2024-07-15 10:00:00,85.0,85.6,85.0,85.51,76952.0,81.1945,81.7676,81.1945,81.6816,76952.0
2024-07-15 10:30:00,85.5,85.71,85.35,85.67,71554.0,81.6721,81.8727,81.5288,81.8345,71554.0
2024-07-15 11:00:00,85.68,85.77,85.44,85.46,70569.0,81.844,81.93,81.6148,81.6339,70569.0
2024-07-15 11:30:00,85.46,85.6,85.27,85.45,70020.0,81.6339,81.7676,81.4524,81.6243,70020.0
2024-07-15 12:00:00,85.41,85.56,85.37,85.45,63162.0,81.5861,81.7294,81.5479,81.6243,63162.0
2024-07-15 12:30:00,85.45,85.49,85.34,85.39,29409.0,81.6243,81.6625,81.5192,81.567,29409.0
2024-07-15 13:00:00,85.38,85.47,85.16,85.23,45547.0,81.5574,81.6434,81.3473,81.4142,45547.0
2024-07-15 13:30:00,85.22,85.23,85.11,85.2,32246.0,81.4046,81.4142,81.2995,81.3855,32246.0
2024-07-15 14:00:00,85.18,85.49,85.1,85.47,27466.0,81.3664,81.6625,81.29,81.6434,27466.0
2024-07-15 14:30:00,85.47,85.59,85.44,85.53,31526.0,81.6434,81.758,81.6148,81.7007,31526.0
2024-07-15 15:00:00,85.53,85.53,85.32,85.32,45436.0,81.7007,81.7007,81.5001,81.5001,45436.0
2024-07-15 15:30:00,85.31,85.33,84.59,84.68,302080.0,81.4906,81.5097,80.8028,80.8888,302080.0
2024-07-16 09:30:00,84.67,84.94,84.32,84.65,54019.0,80.8792,81.1371,80.5449,80.8601,54019.0
2024-07-16 10:00:00,84.62,84.72,84.39,84.49,29541.0,80.8315,80.927,80.6118,80.7073,29541.0
2024-07-16 10:30:00,84.43,84.88,84.28,84.88,55772.0,80.65,81.0798,80.5067,81.0798,55772.0
2024-07-16 11:00:00,84.86,84.91,84.69,84.83,36205.0,81.0607,81.1085,80.8983,81.0321,36205.0
2024-07-16 11:30:00,84.82,84.85,84.71,84.85,24512.0,81.0225,81.0512,80.9174,81.0512,24512.0
2024-07-16 12:00:00,84.85,85.13,84.77,85.03,35389.0,81.0512,81.3186,80.9748,81.2231,35389.0
2024-07-16 12:30:00,85.01,85.04,84.8,84.93,47410.0,81.204,81.2327,81.0034,81.1276,47410.0
2024-07-16 13:00:00,84.92,85.05,84.86,84.87,22518.0,81.118,81.2422,81.0607,81.0703,22518.0
2024-07-16 13:30:00,84.86,85.08,84.86,85.03,20006.0,81.0607,81.2709,81.0607,81.2231,20006.0
2024-07-16 14:00:00,85.01,85.02,84.84,84.84,32304.0,81.204,81.2136,81.0416,81.0416,32304.0
2024-07-16 14:30:00,84.81,84.94,84.77,84.91,32373.0,81.013,81.1371,80.9748,81.1085,32373.0
2024-07-16 15:00:00,84.89,85.04,84.88,85.03,28810.0,81.0894,81.2327,81.0798,81.2231,28810.0
2024-07-16 15:30:00,85.02,85.15,84.95,85.1,173265.0,81.2136,81.3377,81.1467,81.29,173265.0
2024-07-17 09:30:00,85.34,86.13,85.23,86.09,84406.0,81.5192,82.2739,81.4142,82.2357,84406.0
2024-07-17 10:00:00,86.13,86.2,85.79,86.01,72385.0,82.2739,82.3407,81.9491,82.1592,72385.0
2024-07-17 10:30:00,85.94,85.94,85.36,85.77,50164.0,82.0924,82.0924,81.5383,81.93,50164.0
2024-07-17 11:00:00,85.76,85.81,85.46,85.65,42074.0,81.9204,81.9682,81.6339,81.8154,42074.0
2024-07-17 11:30:00,85.65,85.94,85.49,85.94,57836.0,81.8154,82.0924,81.6625,82.0924,57836.0
2024-07-17 12:00:00,85.93,85.94,85.55,85.64,54081.0,82.0828,82.0924,81.7198,81.8058,54081.0
2024-07-17 12:30:00,85.64,85.7,85.43,85.66,38091.0,81.8058,81.8631,81.6052,81.8249,38091.0
2024-07-17 13:00:00,85.69,85.7,85.35,85.45,42400.0,81.8536,81.8631,81.5288,81.6243,42400.0
2024-07-17 13:30:00,85.44,85.63,85.37,85.59,42108.0,81.6148,81.7963,81.5479,81.758,42108.0
2024-07-17 14:00:00,85.58,85.74,85.41,85.66,62230.0,81.7485,81.9013,81.5861,81.8249,62230.0
2024-07-17 14:30:00,85.68,85.85,85.54,85.54,59891.0,81.844,82.0064,81.7103,81.7103,59891.0
2024-07-17 15:00:00,85.53,85.68,85.47,85.59,57464.0,81.7007,81.844,81.6434,81.758,57464.0
2024-07-17 15:30:00,85.58,85.6,85.08,85.35,362329.0,81.7485,81.7676,81.2709,81.5288,362329.0
2024-07-18 09:30:00,84.8,84.8,82.58,83.83,1029216.0,81.0034,81.0034,78.8828,80.0768,1029216.0
2024-07-18 10:00:00,83.83,84.0,83.06,83.75,235564.0,80.0768,80.2392,79.3413,80.0004,235564.0
2024-07-18 10:30:00,83.76,84.2,83.56,84.03,187412.0,80.01,80.4303,79.8189,80.2679,187412.0
2024-07-18 11:00:00,84.03,84.4,83.98,84.01,130887.0,80.2679,80.6213,80.2201,80.2488,130887.0
2024-07-18 11:30:00,84.02,84.12,83.8,83.96,86129.0,80.2583,80.3539,80.0482,80.201,86129.0
2024-07-18 12:00:00,83.96,84.13,83.86,83.96,69172.0,80.201,80.3634,80.1055,80.201,69172.0
2024-07-18 12:30:00,83.96,83.96,83.62,83.75,115811.0,80.201,80.201,79.8762,80.0004,115811.0
2024-07-18 13:00:00,83.75,83.85,83.73,83.8,100554.0,80.0004,80.0959,79.9813,80.0482,100554.0
2024-07-18 13:30:00,83.81,83.98,83.57,83.65,79140.0,80.0577,80.2201,79.8285,79.9049,79140.0
2024-07-18 14:00:00,83.67,83.68,83.28,83.32,110633.0,79.924,79.9336,79.5515,79.5897,110633.0
2024-07-18 14:30:00,83.31,83.35,82.96,83.07,132880.0,79.5801,79.6183,79.2458,79.3509,132880.0
2024-07-18 15:00:00,83.06,83.31,83.05,83.14,139114.0,79.3413,79.5801,79.3318,79.4177,139114.0
2024-07-18 15:30:00,83.13,83.57,83.06,83.42,581338.0,79.4082,79.8285,79.3413,79.6852,581338.0
2024-07-19 09:30:00,83.6,84.24,83.34,84.2,219997.0,79.8571,80.4685,79.6088,80.4303,219997.0
2024-07-19 10:00:00,84.2,84.77,83.97,84.1,150702.0,80.4303,80.9748,80.2106,80.3348,150702.0
2024-07-19 10:30:00,84.12,84.19,83.73,83.73,151361.0,80.3539,80.4207,79.9813,79.9813,151361.0
2024-07-19 11:00:00,83.72,84.08,83.68,83.83,102646.0,79.9718,80.3156,79.9336,80.0768,102646.0
2024-07-19 11:30:00,83.84,84.22,83.73,84.22,143459.0,80.0864,80.4494,79.9813,80.4494,143459.0
2024-07-19 12:00:00,84.2,84.26,83.77,83.82,55787.0,80.4303,80.4876,80.0195,80.0673,55787.0
2024-07-19 12:30:00,83.83,83.83,83.62,83.77,97607.0,80.0768,80.0768,79.8762,80.0195,97607.0
2024-07-19 13:00:00,83.75,83.81,83.62,83.66,116779.0,80.0004,80.0577,79.8762,79.9145,116779.0
2024-07-19 13:30:00,83.66,83.81,83.55,83.75,59201.0,79.9145,80.0577,79.8094,80.0004,59201.0
2024-07-19 14:00:00,83.74,83.93,83.64,83.67,100465.0,79.9909,80.1724,79.8953,79.924,100465.0
2024-07-19 14:30:00,83.69,83.76,83.38,83.38,101533.0,79.9431,80.01,79.647,79.647,101533.0
2024-07-19 15:00:00,83.38,83.61,83.38,83.46,109861.0,79.647,79.8667,79.647,79.7234,109861.0
2024-07-19 15:30:00,83.47,83.55,83.3,83.47,343612.0,79.733,79.8094,79.5706,79.733,343612.0
2024-07-22 09:30:00,83.47,83.87,83.07,83.08,131288.0,79.733,80.1151,79.3509,79.3604,131288.0
2024-07-22 10:00:00,83.09,83.68,83.02,83.68,70042.0,79.37,79.9336,79.3031,79.9336,70042.0
2024-07-22 10:30:00,83.68,83.92,83.68,83.78,67371.0,79.9336,80.1628,79.9336,80.0291,67371.0
2024-07-22 11:00:00,83.79,83.93,83.6,83.67,87570.0,80.0386,80.1724,79.8571,79.924,87570.0
2024-07-22 11:30:00,83.66,83.76,83.58,83.58,55153.0,79.9145,80.01,79.838,79.838,55153.0
2024-07-22 12:00:00,83.59,83.63,83.5,83.54,56082.0,79.8476,79.8858,79.7616,79.7998,56082.0
2024-07-22 12:30:00,83.53,83.66,83.47,83.64,84807.0,79.7903,79.9145,79.733,79.8953,84807.0
2024-07-22 13:00:00,83.64,84.15,83.64,84.12,126632.0,79.8953,80.3825,79.8953,80.3539,126632.0
2024-07-22 13:30:00,84.13,84.19,83.98,84.07,70966.0,80.3634,80.4207,80.2201,80.3061,70966.0
2024-07-22 14:00:00,84.04,84.06,83.88,84.02,60739.0,80.2774,80.2965,80.1246,80.2583,60739.0
2024-07-22 14:30:00,84.01,84.24,84.0,84.2,115798.0,80.2488,80.4685,80.2392,80.4303,115798.0
2024-07-22 15:00:00,84.21,84.35,84.14,84.25,160440.0,80.4398,80.5736,80.373,80.478,160440.0
2024-07-22 15:30:00,84.25,84.49,84.2,84.42,625373.0,80.478,80.7073,80.4303,80.6404,625373.0
2024-07-23 09:30:00,84.15,84.22,83.55,83.94,162409.0,80.3825,80.4494,79.8094,80.1819,162409.0
2024-07-23 10:00:00,83.92,84.46,83.82,84.4,111557.0,80.1628,80.6786,80.0673,80.6213,111557.0
2024-07-23 10:30:00,84.39,84.6,84.05,84.1,73774.0,80.6118,80.8124,80.287,80.3348,73774.0
2024-07-23 11:00:00,84.1,84.1,83.5,83.61,109051.0,80.3348,80.3348,79.7616,79.8667,109051.0
2024-07-23 11:30:00,83.6,83.87,83.59,83.76,48623.0,79.8571,80.1151,79.8476,80.01,48623.0
2024-07-23 12:00:00,83.76,83.92,83.57,83.81,118986.0,80.01,80.1628,79.8285,80.0577,118986.0
2024-07-23 12:30:00,83.81,84.05,83.74,83.92,94268.0,80.0577,80.287,79.9909,80.1628,94268.0
2024-07-23 13:00:00,83.9,83.91,83.67,83.69,49180.0,80.1437,80.1533,79.924,79.9431,49180.0
2024-07-23 13:30:00,83.68,83.73,83.58,83.66,89893.0,79.9336,79.9813,79.838,79.9145,89893.0
2024-07-23 14:00:00,83.67,83.77,83.65,83.68,53838.0,79.924,80.0195,79.9049,79.9336,53838.0
2024-07-23 14:30:00,83.68,83.73,83.6,83.72,51995.0,79.9336,79.9813,79.8571,79.9718,51995.0
2024-07-23 15:00:00,83.71,83.72,83.55,83.67,83915.0,79.9622,79.9718,79.8094,79.924,83915.0
2024-07-23 15:30:00,83.67,83.7,83.05,83.22,351234.0,79.924,79.9527,79.3318,79.4942,351234.0
2024-07-24 09:30:00,83.23,83.42,82.51,82.65,77560.0,79.5037,79.6852,78.8159,78.9497,77560.0
2024-07-24 10:00:00,82.67,82.83,82.35,82.63,53322.0,78.9688,79.1216,78.6631,78.9306,53322.0
2024-07-24 10:30:00,82.62,83.15,82.58,83.0,64680.0,78.921,79.4273,78.8828,79.284,64680.0
2024-07-24 11:00:00,82.99,83.11,82.7,82.75,40213.0,79.2744,79.3891,78.9974,79.0452,40213.0
2024-07-24 11:30:00,82.76,82.83,82.63,82.64,61208.0,79.0547,79.1216,78.9306,78.9401,61208.0
2024-07-24 12:00:00,82.65,82.86,82.65,82.72,36446.0,78.9497,79.1503,78.9497,79.0165,36446.0
2024-07-24 12:30:00,82.72,82.74,82.25,82.36,57662.0,79.0165,79.0356,78.5676,78.6727,57662.0
2024-07-24 13:00:00,82.36,82.68,82.36,82.5,47497.0,78.6727,78.9783,78.6727,78.8064,47497.0
2024-07-24 13:30:00,82.5,82.64,82.45,82.5,54618.0,78.8064,78.9401,78.7586,78.8064,54618.0
2024-07-24 14:00:00,82.48,82.63,82.36,82.43,57671.0,78.7873,78.9306,78.6727,78.7395,57671.0
2024-07-24 14:30:00,82.43,82.78,82.42,82.7,153317.0,78.7395,79.0739,78.73,78.9974,153317.0
2024-07-24 15:00:00,82.7,82.76,82.53,82.56,101797.0,78.9974,79.0547,78.835,78.8637,101797.0
2024-07-24 15:30:00,82.57,82.61,82.1,82.16,382459.0,78.8733,78.9115,78.4243,78.4816,382459.0
2024-07-25 09:30:00,82.02,82.14,81.61,81.85,81566.0,78.3479,78.4625,77.9562,78.1855,81566.0
2024-07-25 10:00:00,81.77,82.04,81.58,81.93,70549.0,78.1091,78.367,77.9276,78.2619,70549.0
2024-07-25 10:30:00,81.92,82.0,81.55,81.77,62518.0,78.2524,78.3288,77.8989,78.1091,62518.0
2024-07-25 11:00:00,81.76,81.88,81.55,81.62,56252.0,78.0995,78.2141,77.8989,77.9658,56252.0
2024-07-25 11:30:00,81.61,81.96,81.58,81.86,63949.0,77.9562,78.2906,77.9276,78.195,63949.0
2024-07-25 12:00:00,81.84,82.08,81.81,82.06,61750.0,78.1759,78.4052,78.1473,78.3861,61750.0
2024-07-25 12:30:00,82.05,82.05,81.82,81.9,81574.0,78.3765,78.3765,78.1568,78.2333,81574.0
2024-07-25 13:00:00,81.89,81.98,81.75,81.76,66194.0,78.2237,78.3097,78.09,78.0995,66194.0
2024-07-25 13:30:00,81.77,81.92,81.39,81.4,87420.0,78.1091,78.2524,77.7461,77.7556,87420.0
2024-07-25 14:00:00,81.4,81.55,81.39,81.49,88346.0,77.7556,77.8989,77.7461,77.8416,88346.0
2024-07-25 14:30:00,81.49,81.58,81.35,81.4,92167.0,77.8416,77.9276,77.7079,77.7556,92167.0
2024-07-25 15:00:00,81.4,81.67,81.4,81.61,79645.0,77.7556,78.0135,77.7556,77.9562,79645.0
2024-07-25 15:30:00,81.62,81.76,81.29,81.41,404195.0,77.9658,78.0995,77.6506,77.7652,404195.0
2024-07-26 09:30:00,81.74,82.26,81.35,81.88,92256.0,78.0804,78.5771,77.7079,78.2141,92256.0
2024-07-26 10:00:00,81.84,82.1,81.36,81.36,49070.0,78.1759,78.4243,77.7174,77.7174,49070.0
2024-07-26 10:30:00,81.41,81.77,81.24,81.45,72168.0,77.7652,78.1091,77.6028,77.8034,72168.0
2024-07-26 11:00:00,81.45,81.74,81.42,81.48,42714.0,77.8034,78.0804,77.7747,77.8321,42714.0
2024-07-26 11:30:00,81.49,82.07,81.44,82.04,38223.0,77.8416,78.3956,77.7938,78.367,38223.0
2024-07-26 12:00:00,82.06,82.16,82.0,82.15,47169.0,78.3861,78.4816,78.3288,78.4721,47169.0
2024-07-26 12:30:00,82.13,82.35,82.06,82.32,42114.0,78.453,78.6631,78.3861,78.6344,42114.0
2024-07-26 13:00:00,82.33,82.39,82.16,82.38,37569.0,78.644,78.7013,78.4816,78.6918,37569.0
2024-07-26 13:30:00,82.39,82.45,82.0,82.14,39677.0,78.7013,78.7586,78.3288,78.4625,39677.0
2024-07-26 14:00:00,82.14,82.3,82.13,82.19,54934.0,78.4625,78.6153,78.453,78.5103,54934.0
2024-07-26 14:30:00,82.18,82.2,82.04,82.07,44719.0,78.5007,78.5198,78.367,78.3956,44719.0
2024-07-26 15:00:00,82.06,82.3,82.04,82.23,51079.0,78.3861,78.6153,78.367,78.5485,51079.0
2024-07-26 15:30:00,82.21,82.21,81.77,82.03,261103.0,78.5294,78.5294,78.1091,78.3574,261103.0
2024-07-29 09:30:00,82.23,82.34,81.46,81.7,69693.0,78.5485,78.6536,77.8129,78.0422,69693.0
2024-07-29 10:00:00,81.7,81.87,81.34,81.35,50799.0,78.0422,78.2046,77.6983,77.7079,50799.0
2024-07-29 10:30:00,81.35,81.35,81.1,81.2,44828.0,77.7079,77.7079,77.4691,77.5646,44828.0
2024-07-29 11:00:00,81.19,81.48,81.07,81.44,51954.0,77.555,77.8321,77.4404,77.7938,51954.0
2024-07-29 11:30:00,81.44,81.67,81.25,81.66,42999.0,77.7938,78.0135,77.6124,78.004,42999.0
2024-07-29 12:00:00,81.67,81.79,81.63,81.67,34567.0,78.0135,78.1282,77.9753,78.0135,34567.0
2024-07-29 12:30:00,81.68,81.78,81.58,81.7,32996.0,78.0231,78.1186,77.9276,78.0422,32996.0
2024-07-29 13:00:00,81.69,81.79,81.59,81.59,26683.0,78.0327,78.1282,77.9371,77.9371,26683.0
2024-07-29 13:30:00,81.6,81.77,81.57,81.74,43767.0,77.9467,78.1091,77.918,78.0804,43767.0
2024-07-29 14:00:00,81.76,81.85,81.7,81.84,35351.0,78.0995,78.1855,78.0422,78.1759,35351.0
2024-07-29 14:30:00,81.85,81.88,81.74,81.83,38519.0,78.1855,78.2141,78.0804,78.1664,38519.0
2024-07-29 15:00:00,81.81,81.96,81.81,81.92,47761.0,78.1473,78.2906,78.1473,78.2524,47761.0
2024-07-29 15:30:00,81.93,82.23,81.88,82.2,408626.0,78.2619,78.5485,78.2141,78.5198,408626.0
2024-07-30 09:30:00,82.31,82.8,82.28,82.71,68023.0,78.6249,79.093,78.5962,79.007,68023.0
2024-07-30 10:00:00,82.66,82.67,82.37,82.57,39136.0,78.9592,78.9688,78.6822,78.8733,39136.0
2024-07-30 10:30:00,82.56,82.7,82.44,82.59,55949.0,78.8637,78.9974,78.7491,78.8924,55949.0
2024-07-30 11:00:00,82.59,82.65,82.27,82.27,71691.0,78.8924,78.9497,78.5867,78.5867,71691.0
2024-07-30 11:30:00,82.28,82.35,82.13,82.27,39704.0,78.5962,78.6631,78.453,78.5867,39704.0
2024-07-30 12:00:00,82.27,82.34,82.1,82.3,35430.0,78.5867,78.6536,78.4243,78.6153,35430.0
2024-07-30 12:30:00,82.31,82.56,82.27,82.52,31936.0,78.6249,78.8637,78.5867,78.8255,31936.0
2024-07-30 13:00:00,82.5,82.61,82.45,82.46,59691.0,78.8064,78.9115,78.7586,78.7682,59691.0
2024-07-30 13:30:00,82.46,82.6,82.44,82.57,59135.0,78.7682,78.9019,78.7491,78.8733,59135.0
2024-07-30 14:00:00,82.6,82.69,82.44,82.44,38589.0,78.9019,78.9879,78.7491,78.7491,38589.0
2024-07-30 14:30:00,82.45,82.6,82.43,82.53,34878.0,78.7586,78.9019,78.7395,78.835,34878.0
2024-07-30 15:00:00,82.55,82.89,82.54,82.86,89551.0,78.8541,79.1789,78.8446,79.1503,89551.0
2024-07-30 15:30:00,82.85,83.15,82.76,82.78,277212.0,79.1407,79.4273,79.0547,79.0739,277212.0
2024-07-31 09:30:00,83.67,84.02,82.95,82.99,80299.0,79.924,80.2583,79.2362,79.2744,80299.0
2024-07-31 10:00:00,83.06,83.4,82.88,83.38,69279.0,79.3413,79.6661,79.1694,79.647,69279.0
2024-07-31 10:30:00,83.37,83.43,83.04,83.29,74233.0,79.6374,79.6948,79.3222,79.561,74233.0
2024-07-31 11:00:00,83.29,83.42,83.23,83.26,65708.0,79.561,79.6852,79.5037,79.5324,65708.0
2024-07-31 11:30:00,83.25,83.36,82.99,83.02,60718.0,79.5228,79.6279,79.2744,79.3031,60718.0
2024-07-31 12:00:00,82.98,83.21,82.95,83.14,61163.0,79.2649,79.4846,79.2362,79.4177,61163.0
2024-07-31 12:30:00,83.15,83.4,83.14,83.23,90446.0,79.4273,79.6661,79.4177,79.5037,90446.0
2024-07-31 13:00:00,83.23,83.26,82.96,82.99,46155.0,79.5037,79.5324,79.2458,79.2744,46155.0
2024-07-31 13:30:00,82.98,83.2,82.86,83.13,50238.0,79.2649,79.475,79.1503,79.4082,50238.0
2024-07-31 14:00:00,83.15,83.31,82.95,83.26,64507.0,79.4273,79.5801,79.2362,79.5324,64507.0
2024-07-31 14:30:00,83.28,83.61,83.28,83.52,91913.0,79.5515,79.8667,79.5515,79.7807,91913.0
2024-07-31 15:00:00,83.53,83.57,83.29,83.39,82032.0,79.7903,79.8285,79.561,79.6565,82032.0
2024-07-31 15:30:00,83.38,83.76,83.26,83.31,390168.0,79.647,80.01,79.5324,79.5801,390168.0
2024-08-01 09:30:00,82.58,83.01,82.31,82.31,83292.0,79.8345,80.2502,79.5735,79.5735,83292.0
2024-08-01 10:00:00,82.27,82.79,82.23,82.68,121244.0,79.5348,80.0375,79.4961,79.9312,121244.0
2024-08-01 10:30:00,82.59,82.65,81.97,81.97,73039.0,79.8441,79.9021,79.2448,79.2448,73039.0
2024-08-01 11:00:00,81.95,82.28,81.87,81.99,59207.0,79.2254,79.5444,79.1481,79.2641,59207.0
2024-08-01 11:30:00,82.0,82.1,81.88,81.92,55163.0,79.2738,79.3704,79.1577,79.1964,55163.0
2024-08-01 12:00:00,81.92,82.22,81.8,82.18,53982.0,79.1964,79.4864,79.0804,79.4478,53982.0
2024-08-01 12:30:00,82.17,82.17,81.75,81.98,50521.0,79.4381,79.4381,79.0321,79.2544,50521.0
2024-08-01 13:00:00,81.98,82.0,81.79,81.79,51657.0,79.2544,79.2738,79.0707,79.0707,51657.0
2024-08-01 13:30:00,81.74,81.82,81.63,81.8,66970.0,79.0224,79.0997,78.9161,79.0804,66970.0
2024-08-01 14:00:00,81.81,81.82,81.53,81.57,57074.0,79.0901,79.0997,78.8194,78.8581,57074.0
2024-08-01 14:30:00,81.57,81.78,81.56,81.78,47386.0,78.8581,79.0611,78.8484,79.0611,47386.0
2024-08-01 15:00:00,81.76,81.95,81.67,81.91,60007.0,79.0417,79.2254,78.9547,79.1868,60007.0
2024-08-01 15:30:00,81.93,82.28,81.93,82.05,241314.0,79.2061,79.5444,79.2061,79.3221,241314.0
2024-08-02 09:30:00,81.18,81.49,80.38,80.45,105947.0,78.481,78.7807,77.7076,77.7753,105947.0
2024-08-02 10:00:00,80.45,80.62,79.7,79.77,208776.0,77.7753,77.9396,77.0502,77.1179,208776.0
2024-08-02 10:30:00,79.74,79.84,78.95,79.08,178317.0,77.0889,77.1856,76.3252,76.4508,178317.0
2024-08-02 11:00:00,79.11,79.36,79.07,79.29,136151.0,76.4798,76.7215,76.4412,76.6539,136151.0
2024-08-02 11:30:00,79.34,79.63,79.23,79.47,84555.0,76.7022,76.9826,76.5959,76.8279,84555.0
2024-08-02 12:00:00,79.49,79.74,79.47,79.64,76918.0,76.8472,77.0889,76.8279,76.9922,76918.0
2024-08-02 12:30:00,79.64,79.68,79.41,79.48,56704.0,76.9922,77.0309,76.7699,76.8375,56704.0
2024-08-02 13:00:00,79.48,79.5,79.17,79.23,84442.0,76.8375,76.8569,76.5378,76.5959,84442.0
2024-08-02 13:30:00,79.22,79.27,79.05,79.12,71967.0,76.5862,76.6345,76.4218,76.4895,71967.0
2024-08-02 14:00:00,79.13,79.46,79.01,79.46,87667.0,76.4992,76.8182,76.3832,76.8182,87667.0
2024-08-02 14:30:00,79.46,79.68,79.46,79.5,80042.0,76.8182,77.0309,76.8182,76.8569,80042.0
2024-08-02 15:00:00,79.51,79.88,79.5,79.83,89664.0,76.8665,77.2242,76.8569,77.1759,89664.0
2024-08-02 15:30:00,79.86,80.28,79.61,80.17,453538.0,77.2049,77.6109,76.9632,77.5046,453538.0
2024-08-05 09:30:00,78.04,78.81,76.91,77.18,362321.0,75.4454,76.1898,74.353,74.614,362321.0
2024-08-05 10:00:00,77.22,78.05,77.2,77.59,179434.0,74.6527,75.4551,74.6333,75.0104,179434.0
2024-08-05 10:30:00,77.65,77.93,77.3,77.48,118669.0,75.0684,75.3391,74.73,74.904,118669.0
2024-08-05 11:00:00,77.48,78.08,77.47,77.79,87159.0,74.904,75.4841,74.8944,75.2037,87159.0
2024-08-05 11:30:00,77.77,78.28,77.77,78.25,108667.0,75.1844,75.6774,75.1844,75.6484,108667.0
2024-08-05 12:00:00,78.3,78.88,78.3,78.79,84888.0,75.6968,76.2575,75.6968,76.1705,84888.0
2024-08-05 12:30:00,78.77,78.77,78.03,78.21,138298.0,76.1511,76.1511,75.4357,75.6098,138298.0
2024-08-05 13:00:00,78.19,78.55,78.15,78.44,52192.0,75.5904,75.9385,75.5518,75.8321,52192.0
2024-08-05 13:30:00,78.42,78.47,78.16,78.28,60057.0,75.8128,75.8611,75.5614,75.6774,60057.0
2024-08-05 14:00:00,78.28,78.75,78.21,78.62,115219.0,75.6774,76.1318,75.6098,76.0061,115219.0
2024-08-05 14:30:00,78.61,78.75,78.44,78.45,112211.0,75.9965,76.1318,75.8321,75.8418,112211.0
2024-08-05 15:00:00,78.45,78.54,78.28,78.48,163543.0,75.8418,75.9288,75.6774,75.8708,163543.0
2024-08-05 15:30:00,78.49,78.66,78.15,78.6,395638.0,75.8805,76.0448,75.5518,75.9868,395638.0
2024-08-06 09:30:00,79.36,81.28,78.97,81.16,250133.0,76.7215,78.5777,76.3445,78.4617,250133.0
2024-08-06 10:00:00,81.15,81.93,80.97,81.77,187687.0,78.452,79.2061,78.278,79.0514,187687.0
2024-08-06 10:30:00,81.79,82.27,81.48,81.74,154010.0,79.0707,79.5348,78.771,79.0224,154010.0
2024-08-06 11:00:00,81.72,81.77,81.06,81.23,152445.0,79.0031,79.0514,78.365,78.5294,152445.0
2024-08-06 11:30:00,81.19,81.84,81.17,81.84,137791.0,78.4907,79.1191,78.4714,79.1191,137791.0
2024-08-06 12:00:00,81.86,82.26,81.85,82.1,112698.0,79.1384,79.5251,79.1287,79.3704,112698.0
2024-08-06 12:30:00,82.11,82.42,82.0,82.33,127459.0,79.3801,79.6798,79.2738,79.5928,127459.0
2024-08-06 13:00:00,82.35,82.47,82.2,82.44,107992.0,79.6121,79.7281,79.4671,79.6991,107992.0
2024-08-06 13:30:00,82.44,82.78,82.35,82.68,133406.0,79.6991,80.0278,79.6121,79.9312,133406.0
2024-08-06 14:00:00,82.69,82.69,82.27,82.62,111399.0,79.9408,79.9408,79.5348,79.8731,111399.0
2024-08-06 14:30:00,82.62,83.03,82.53,82.54,107134.0,79.8731,80.2695,79.7861,79.7958,107134.0
2024-08-06 15:00:00,82.49,82.76,82.09,82.65,167860.0,79.7475,80.0085,79.3608,79.9021,167860.0
2024-08-06 15:30:00,82.66,82.97,82.2,82.32,736486.0,79.9118,80.2115,79.4671,79.5831,736486.0
2024-08-07 09:30:00,83.53,83.84,83.09,83.41,213687.0,80.7529,81.0526,80.3275,80.6369,213687.0
2024-08-07 10:00:00,83.41,84.02,83.3,83.7,193704.0,80.6369,81.2266,80.5305,80.9172,193704.0
2024-08-07 10:30:00,83.73,84.41,83.61,84.31,197187.0,80.9462,81.6036,80.8302,81.507,197187.0
2024-08-07 11:00:00,84.31,84.85,84.17,84.83,148440.0,81.507,82.029,81.3716,82.0097,148440.0
2024-08-07 11:30:00,84.84,84.91,84.42,84.62,103094.0,82.0193,82.087,81.6133,81.8067,103094.0
2024-08-07 12:00:00,84.63,84.92,84.34,84.84,126031.0,81.8163,82.0967,81.536,82.0193,126031.0
2024-08-07 12:30:00,84.86,84.86,84.15,84.16,80289.0,82.0387,82.0387,81.3523,81.3619,80289.0
2024-08-07 13:00:00,84.15,84.26,83.75,84.03,79066.0,81.3523,81.4586,80.9656,81.2363,79066.0
2024-08-07 13:30:00,84.03,84.26,83.56,83.67,61807.0,81.2363,81.4586,80.7819,80.8882,61807.0
2024-08-07 14:00:00,83.64,83.65,83.16,83.54,109689.0,80.8592,80.8689,80.3952,80.7626,109689.0
2024-08-07 14:30:00,83.52,83.62,83.42,83.51,79382.0,80.7432,80.8399,80.6465,80.7336,79382.0
2024-08-07 15:00:00,83.52,83.87,83.39,83.87,99826.0,80.7432,81.0816,80.6175,81.0816,99826.0
2024-08-07 15:30:00,83.86,83.91,82.97,83.08,527502.0,81.0719,81.1203,80.2115,80.3179,527502.0
2024-08-08 09:30:00,83.3,83.94,82.99,83.86,84925.0,80.5305,81.1493,80.2308,81.0719,84925.0
2024-08-08 10:00:00,83.9,84.13,83.74,84.03,100690.0,81.1106,81.3329,80.9559,81.2363,100690.0
2024-08-08 10:30:00,84.08,84.46,84.08,84.44,90619.0,81.2846,81.652,81.2846,81.6326,90619.0
2024-08-08 11:00:00,84.42,84.46,84.18,84.4,89945.0,81.6133,81.652,81.3813,81.594,89945.0
2024-08-08 11:30:00,84.38,84.38,83.94,84.27,56954.0,81.5746,81.5746,81.1493,81.4683,56954.0
2024-08-08 12:00:00,84.24,84.58,84.16,84.53,55292.0,81.4393,81.768,81.3619,81.7196,55292.0
2024-08-08 12:30:00,84.52,84.71,84.38,84.62,46090.0,81.71,81.8937,81.5746,81.8067,46090.0
2024-08-08 13:00:00,84.63,85.09,84.58,85.07,107107.0,81.8163,82.261,81.768,82.2417,107107.0
2024-08-08 13:30:00,85.06,85.07,84.91,84.97,81533.0,82.232,82.2417,82.087,82.145,81533.0
2024-08-08 14:00:00,84.97,85.15,84.94,85.0,59927.0,82.145,82.319,82.116,82.174,59927.0
2024-08-08 14:30:00,85.01,85.11,84.88,85.08,79121.0,82.1837,82.2804,82.058,82.2514,79121.0
2024-08-08 15:00:00,85.07,85.35,85.04,85.29,91268.0,82.2417,82.5124,82.2127,82.4544,91268.0
2024-08-08 15:30:00,85.3,85.44,85.07,85.34,509206.0,82.464,82.5994,82.2417,82.5027,509206.0
2024-08-09 09:30:00,85.33,85.44,84.38,84.46,83469.0,82.493,82.5994,81.5746,81.652,83469.0
2024-08-09 10:00:00,84.48,84.82,84.24,84.81,178405.0,81.6713,82.0,81.4393,81.9903,178405.0
2024-08-09 10:30:00,84.8,85.1,84.74,84.94,76530.0,81.9807,82.2707,81.9227,82.116,76530.0
2024-08-09 11:00:00,84.95,85.03,84.86,84.89,53526.0,82.1257,82.203,82.0387,82.0677,53526.0
2024-08-09 11:30:00,84.9,85.06,84.75,84.75,54632.0,82.0773,82.232,81.9323,81.9323,54632.0
2024-08-09 12:00:00,84.8,84.92,84.45,84.57,140878.0,81.9807,82.0967,81.6423,81.7583,140878.0
2024-08-09 12:30:00,84.56,85.0,84.53,84.96,82685.0,81.7486,82.174,81.7196,82.1353,82685.0
2024-08-09 13:00:00,84.95,85.2,84.81,85.19,37572.0,82.1257,82.3674,81.9903,82.3577,37572.0
2024-08-09 13:30:00,85.2,85.21,84.94,84.97,59369.0,82.3674,82.377,82.116,82.145,59369.0
2024-08-09 14:00:00,84.96,84.98,84.77,84.77,73787.0,82.1353,82.1547,81.9517,81.9517,73787.0
2024-08-09 14:30:00,84.75,85.13,84.72,85.12,74058.0,81.9323,82.2997,81.9033,82.29,74058.0
2024-08-09 15:00:00,85.13,85.26,85.11,85.11,73625.0,82.2997,82.4254,82.2804,82.2804,73625.0
2024-08-09 15:30:00,85.11,85.2,84.78,85.0,300578.0,82.2804,82.3674,81.9613,82.174,300578.0
2024-08-12 09:30:00,85.5,85.53,84.87,84.95,76029.0,82.6574,82.6864,82.0483,82.1257,76029.0
2024-08-12 10:00:00,84.97,85.24,84.9,85.07,67052.0,82.145,82.406,82.0773,82.2417,67052.0
2024-08-12 10:30:00,85.07,85.41,84.94,85.27,97799.0,82.2417,82.5704,82.116,82.435,97799.0
2024-08-12 11:00:00,85.26,85.26,84.66,84.83,76562.0,82.4254,82.4254,81.8453,82.0097,76562.0
2024-08-12 11:30:00,84.78,85.01,84.68,84.99,70714.0,81.9613,82.1837,81.8647,82.1644,70714.0
2024-08-12 12:00:00,84.98,85.0,84.57,84.65,44734.0,82.1547,82.174,81.7583,81.8357,44734.0
2024-08-12 12:30:00,84.65,84.8,84.53,84.69,48318.0,81.8357,81.9807,81.7196,81.8743,48318.0
2024-08-12 13:00:00,84.7,84.74,84.46,84.57,49688.0,81.884,81.9227,81.652,81.7583,49688.0
2024-08-12 13:30:00,84.59,84.67,84.49,84.61,37521.0,81.7776,81.855,81.681,81.797,37521.0
2024-08-12 14:00:00,84.61,84.8,84.61,84.73,64353.0,81.797,81.9807,81.797,81.913,64353.0
2024-08-12 14:30:00,84.73,84.85,84.67,84.78,44274.0,81.913,82.029,81.855,81.9613,44274.0
2024-08-12 15:00:00,84.81,84.97,84.78,84.93,66819.0,81.9903,82.145,81.9613,82.1063,66819.0
2024-08-12 15:30:00,84.93,85.24,84.83,85.2,356032.0,82.1063,82.406,82.0097,82.3674,356032.0
2024-08-13 09:30:00,85.07,85.25,84.65,84.77,109629.0,82.2417,82.4157,81.8357,81.9517,109629.0
2024-08-13 10:00:00,84.79,84.98,84.57,84.83,112268.0,81.971,82.1547,81.7583,82.0097,112268.0
2024-08-13 10:30:00,84.84,85.13,84.73,85.08,167142.0,82.0193,82.2997,81.913,82.2514,167142.0
2024-08-13 11:00:00,85.13,85.43,85.02,85.36,76576.0,82.2997,82.5897,82.1934,82.522,76576.0
2024-08-13 11:30:00,85.37,85.74,85.36,85.67,90449.0,82.5317,82.8894,82.522,82.8217,90449.0
2024-08-13 12:00:00,85.67,85.89,85.66,85.72,80791.0,82.8217,83.0344,82.8121,82.8701,80791.0
2024-08-13 12:30:00,85.73,85.97,85.67,85.86,73155.0,82.8797,83.1118,82.8217,83.0054,73155.0
2024-08-13 13:00:00,85.86,85.89,85.77,85.87,61920.0,83.0054,83.0344,82.9184,83.0151,61920.0
2024-08-13 13:30:00,85.87,86.01,85.79,85.85,92520.0,83.0151,83.1504,82.9378,82.9958,92520.0
2024-08-13 14:00:00,85.86,85.92,85.8,85.85,47371.0,83.0054,83.0634,82.9474,82.9958,47371.0
2024-08-13 14:30:00,85.85,85.94,85.63,85.71,77584.0,82.9958,83.0828,82.7831,82.8604,77584.0
2024-08-13 15:00:00,85.71,85.8,85.65,85.71,115625.0,82.8604,82.9474,82.8024,82.8604,115625.0
2024-08-13 15:30:00,85.71,85.93,85.56,85.74,353664.0,82.8604,83.0731,82.7154,82.8894,353664.0
2024-08-14 09:30:00,85.67,86.0,85.47,85.77,155788.0,82.8217,83.1408,82.6284,82.9184,155788.0
2024-08-14 10:00:00,85.82,86.4,85.72,86.33,131458.0,82.9668,83.5275,82.8701,83.4598,131458.0
2024-08-14 10:30:00,86.32,86.32,85.95,86.06,93357.0,83.4501,83.4501,83.0924,83.1988,93357.0
2024-08-14 11:00:00,86.07,86.14,85.89,86.12,67193.0,83.2084,83.2761,83.0344,83.2568,67193.0
2024-08-14 11:30:00,86.11,86.3,86.1,86.15,44921.0,83.2471,83.4308,83.2374,83.2858,44921.0
2024-08-14 12:00:00,86.15,86.26,85.92,85.98,56896.0,83.2858,83.3921,83.0634,83.1214,56896.0
2024-08-14 12:30:00,85.98,86.34,85.97,86.33,56482.0,83.1214,83.4695,83.1118,83.4598,56482.0
2024-08-14 13:00:00,86.32,86.32,86.11,86.19,47397.0,83.4501,83.4501,83.2471,83.3245,47397.0
2024-08-14 13:30:00,86.2,86.52,86.2,86.4,65495.0,83.3341,83.6435,83.3341,83.5275,65495.0
2024-08-14 14:00:00,86.36,86.39,86.25,86.33,97604.0,83.4888,83.5178,83.3825,83.4598,97604.0
2024-08-14 14:30:00,86.33,86.4,86.23,86.39,65439.0,83.4598,83.5275,83.3631,83.5178,65439.0
2024-08-14 15:00:00,86.39,86.44,86.27,86.3,90520.0,83.5178,83.5661,83.4018,83.4308,90520.0
2024-08-14 15:30:00,86.29,86.45,86.2,86.31,242080.0,83.4211,83.5758,83.3341,83.4405,242080.0
2024-08-15 09:30:00,87.0,87.14,86.56,86.67,137566.0,84.1075,84.2429,83.6822,83.7885,137566.0
2024-08-15 10:00:00,86.67,86.69,86.32,86.48,111745.0,83.7885,83.8078,83.4501,83.6048,111745.0
2024-08-15 10:30:00,86.49,86.93,86.49,86.9,80720.0,83.6145,84.0399,83.6145,84.0108,80720.0
2024-08-15 11:00:00,86.89,86.9,86.59,86.73,78180.0,84.0012,84.0108,83.7112,83.8465,78180.0
2024-08-15 11:30:00,86.73,86.74,86.58,86.64,68232.0,83.8465,83.8562,83.7015,83.7595,68232.0
2024-08-15 12:00:00,86.66,86.73,86.22,86.45,125161.0,83.7788,83.8465,83.3535,83.5758,125161.0
2024-08-15 12:30:00,86.43,86.46,86.03,86.34,91591.0,83.5565,83.5855,83.1698,83.4695,91591.0
2024-08-15 13:00:00,86.32,86.54,86.23,86.46,53567.0,83.4501,83.6628,83.3631,83.5855,53567.0
2024-08-15 13:30:00,86.45,86.54,86.38,86.45,44725.0,83.5758,83.6628,83.5081,83.5758,44725.0
2024-08-15 14:00:00,86.45,86.84,86.43,86.81,68386.0,83.5758,83.9528,83.5565,83.9238,68386.0
2024-08-15 14:30:00,86.81,86.84,86.72,86.73,45447.0,83.9238,83.9528,83.8368,83.8465,45447.0
2024-08-15 15:00:00,86.74,86.8,86.5,86.59,96424.0,83.8562,83.9142,83.6241,83.7112,96424.0
2024-08-15 15:30:00,86.59,86.99,86.5,86.98,430825.0,83.7112,84.0979,83.6241,84.0882,430825.0
2024-08-16 09:30:00,86.67,87.07,86.5,87.01,126547.0,83.7885,84.1752,83.6241,84.1172,126547.0
2024-08-16 10:00:00,87.04,87.12,86.71,86.95,84267.0,84.1462,84.2235,83.8272,84.0592,84267.0
2024-08-16 10:30:00,86.95,87.02,86.84,86.91,157148.0,84.0592,84.1269,83.9528,84.0205,157148.0
2024-08-16 11:00:00,86.92,87.16,86.85,87.12,168309.0,84.0302,84.2622,83.9625,84.2235,168309.0
2024-08-16 11:30:00,87.11,87.21,87.02,87.1,174899.0,84.2139,84.3105,84.1269,84.2042,174899.0
2024-08-16 12:00:00,87.11,87.4,87.1,87.3,148994.0,84.2139,84.4942,84.2042,84.3976,148994.0
2024-08-16 12:30:00,87.3,87.6,87.27,87.59,158172.0,84.3976,84.6876,84.3685,84.6779,158172.0
2024-08-16 13:00:00,87.59,87.72,87.53,87.72,173520.0,84.6779,84.8036,84.6199,84.8036,173520.0
2024-08-16 13:30:00,87.72,87.72,87.53,87.67,173010.0,84.8036,84.8036,84.6199,84.7552,173010.0
2024-08-16 14:00:00,87.67,87.73,87.43,87.44,169583.0,84.7552,84.8133,84.5232,84.5329,169583.0
2024-08-16 14:30:00,87.45,87.63,87.39,87.56,206643.0,84.5426,84.7166,84.4846,84.6489,206643.0
2024-08-16 15:00:00,87.56,87.74,87.47,87.47,202760.0,84.6489,84.8229,84.5619,84.5619,202760.0
2024-08-16 15:30:00,87.46,87.56,87.28,87.47,443172.0,84.5522,84.6489,84.3782,84.5619,443172.0
2024-08-19 09:30:00,87.5,88.01,87.4,87.68,87154.0,84.5909,85.0839,84.4942,84.7649,87154.0
2024-08-19 10:00:00,87.72,88.38,87.67,88.34,103362.0,84.8036,85.4416,84.7552,85.403,103362.0
2024-08-19 10:30:00,88.35,88.65,88.34,88.52,87795.0,85.4126,85.7027,85.403,85.577,87795.0
2024-08-19 11:00:00,88.51,88.6,88.39,88.42,74583.0,85.5673,85.6543,85.4513,85.4803,74583.0
2024-08-19 11:30:00,88.41,88.51,88.34,88.44,59409.0,85.4706,85.5673,85.403,85.4996,59409.0
2024-08-19 12:00:00,88.48,88.68,88.43,88.67,56672.0,85.5383,85.7317,85.49,85.722,56672.0
2024-08-19 12:30:00,88.67,88.67,88.49,88.59,69514.0,85.722,85.722,85.548,85.6447,69514.0
2024-08-19 13:00:00,88.6,88.63,88.41,88.42,61570.0,85.6543,85.6833,85.4706,85.4803,61570.0
2024-08-19 13:30:00,88.42,88.43,88.24,88.32,41726.0,85.4803,85.49,85.3063,85.3836,41726.0
2024-08-19 14:00:00,88.32,88.34,88.27,88.32,41610.0,85.3836,85.403,85.3353,85.3836,41610.0
2024-08-19 14:30:00,88.32,88.46,88.3,88.38,88878.0,85.3836,85.519,85.3643,85.4416,88878.0
2024-08-19 15:00:00,88.38,88.38,88.27,88.33,81204.0,85.4416,85.4416,85.3353,85.3933,81204.0
2024-08-19 15:30:00,88.32,88.46,88.16,88.41,228666.0,85.3836,85.519,85.229,85.4706,228666.0
2024-08-20 09:30:00,88.17,88.36,87.58,87.69,127633.0,85.2386,85.4223,84.6682,84.7746,127633.0
2024-08-20 10:00:00,87.71,87.9,87.32,87.48,70414.0,84.7939,84.9776,84.4169,84.5716,70414.0
2024-08-20 10:30:00,87.44,87.44,87.06,87.13,64313.0,84.5329,84.5329,84.1655,84.2332,64313.0
2024-08-20 11:00:00,87.13,87.14,86.53,86.54,62578.0,84.2332,84.2429,83.6532,83.6628,62578.0
2024-08-20 11:30:00,86.55,86.74,86.43,86.62,54342.0,83.6725,83.8562,83.5565,83.7402,54342.0
2024-08-20 12:00:00,86.63,86.81,86.63,86.75,23674.0,83.7498,83.9238,83.7498,83.8658,23674.0
2024-08-20 12:30:00,86.76,86.91,86.66,86.88,29963.0,83.8755,84.0205,83.7788,83.9915,29963.0
2024-08-20 13:00:00,86.84,86.84,86.62,86.66,34522.0,83.9528,83.9528,83.7402,83.7788,34522.0
2024-08-20 13:30:00,86.71,86.72,86.2,86.3,140971.0,83.8272,83.8368,83.3341,83.4308,140971.0
2024-08-20 14:00:00,86.3,86.6,86.3,86.53,91181.0,83.4308,83.7208,83.4308,83.6532,91181.0
2024-08-20 14:30:00,86.53,86.63,86.4,86.54,62242.0,83.6532,83.7498,83.5275,83.6628,62242.0
2024-08-20 15:00:00,86.53,86.73,86.51,86.65,53863.0,83.6532,83.8465,83.6338,83.7692,53863.0
2024-08-20 15:30:00,86.64,86.7,86.38,86.59,245603.0,83.7595,83.8175,83.5081,83.7112,245603.0
2024-08-21 09:30:00,87.13,87.3,86.76,87.0,91649.0,84.2332,84.3976,83.8755,84.1075,91649.0
2024-08-21 10:00:00,86.97,87.06,86.68,87.0,67752.0,84.0785,84.1655,83.7982,84.1075,67752.0
2024-08-21 10:30:00,87.0,87.36,86.95,87.12,31836.0,84.1075,84.4556,84.0592,84.2235,31836.0
2024-08-21 11:00:00,87.13,87.46,87.07,87.32,27433.0,84.2332,84.5522,84.1752,84.4169,27433.0
2024-08-21 11:30:00,87.36,87.46,87.14,87.14,33757.0,84.4556,84.5522,84.2429,84.2429,33757.0
2024-08-21 12:00:00,87.11,87.37,86.97,87.33,30034.0,84.2139,84.4652,84.0785,84.4266,30034.0
2024-08-21 12:30:00,87.33,87.37,87.2,87.27,23787.0,84.4266,84.4652,84.3009,84.3685,23787.0
2024-08-21 13:00:00,87.27,87.33,87.15,87.25,24348.0,84.3685,84.4266,84.2525,84.3492,24348.0
2024-08-21 13:30:00,87.27,87.33,86.81,86.9,52968.0,84.3685,84.4266,83.9238,84.0108,52968.0
2024-08-21 14:00:00,86.88,87.15,86.86,87.14,27435.0,83.9915,84.2525,83.9722,84.2429,27435.0
2024-08-21 14:30:00,87.13,87.26,87.07,87.12,40642.0,84.2332,84.3589,84.1752,84.2235,40642.0
2024-08-21 15:00:00,87.14,87.17,86.94,86.98,37155.0,84.2429,84.2719,84.0495,84.0882,37155.0
2024-08-21 15:30:00,86.96,87.05,86.71,87.01,203479.0,84.0689,84.1559,83.8272,84.1172,203479.0
2024-08-22 09:30:00,87.08,87.5,87.08,87.47,39144.0,84.1849,84.5909,84.1849,84.5619,39144.0
2024-08-22 10:00:00,87.47,87.47,87.15,87.27,35906.0,84.5619,84.5619,84.2525,84.3685,35906.0
2024-08-22 10:30:00,87.24,87.47,87.24,87.42,42012.0,84.3395,84.5619,84.3395,84.5136,42012.0
2024-08-22 11:00:00,87.42,87.57,87.38,87.5,34267.0,84.5136,84.6586,84.4749,84.5909,34267.0
2024-08-22 11:30:00,87.49,87.75,87.49,87.65,29294.0,84.5812,84.8326,84.5812,84.7359,29294.0
2024-08-22 12:00:00,87.64,87.84,87.63,87.81,22727.0,84.7262,84.9196,84.7166,84.8906,22727.0
2024-08-22 12:30:00,87.8,87.88,87.57,87.64,26429.0,84.8809,84.9583,84.6586,84.7262,26429.0
2024-08-22 13:00:00,87.63,87.77,87.57,87.59,30465.0,84.7166,84.8519,84.6586,84.6779,30465.0
2024-08-22 13:30:00,87.56,87.57,87.39,87.46,69417.0,84.6489,84.6586,84.4846,84.5522,69417.0
2024-08-22 14:00:00,87.46,87.75,87.41,87.73,28163.0,84.5522,84.8326,84.5039,84.8133,28163.0
2024-08-22 14:30:00,87.73,87.73,87.54,87.59,40650.0,84.8133,84.8133,84.6296,84.6779,40650.0
2024-08-22 15:00:00,87.61,87.73,87.59,87.7,52377.0,84.6972,84.8133,84.6779,84.7843,52377.0
2024-08-22 15:30:00,87.71,87.74,87.3,87.53,231536.0,84.7939,84.8229,84.3976,84.6199,231536.0
2024-08-23 09:30:00,88.0,88.09,87.76,87.92,44759.0,85.0743,85.1613,84.8423,84.9969,44759.0
2024-08-23 10:00:00,87.93,88.19,87.8,87.92,33967.0,85.0066,85.258,84.8809,84.9969,33967.0
2024-08-23 10:30:00,87.97,88.1,87.79,88.01,31276.0,85.0453,85.171,84.8713,85.0839,31276.0
2024-08-23 11:00:00,87.98,88.0,87.8,87.84,27252.0,85.0549,85.0743,84.8809,84.9196,27252.0
2024-08-23 11:30:00,87.85,87.9,87.44,87.44,48535.0,84.9293,84.9776,84.5329,84.5329,48535.0
2024-08-23 12:00:00,87.44,87.63,87.34,87.57,55683.0,84.5329,84.7166,84.4362,84.6586,55683.0
2024-08-23 12:30:00,87.56,87.71,87.46,87.63,52122.0,84.6489,84.7939,84.5522,84.7166,52122.0
2024-08-23 13:00:00,87.61,88.06,87.59,87.85,56589.0,84.6972,85.1323,84.6779,84.9293,56589.0
2024-08-23 13:30:00,87.85,87.87,87.75,87.78,44962.0,84.9293,84.9486,84.8326,84.8616,44962.0
2024-08-23 14:00:00,87.74,87.89,87.71,87.88,33919.0,84.8229,84.9679,84.7939,84.9583,33919.0
2024-08-23 14:30:00,87.88,87.91,87.83,87.86,28817.0,84.9583,84.9873,84.9099,84.9389,28817.0
2024-08-23 15:00:00,87.84,88.04,87.82,87.99,38558.0,84.9196,85.1129,84.9003,85.0646,38558.0
2024-08-23 15:30:00,87.97,88.11,87.79,88.07,207977.0,85.0453,85.1806,84.8713,85.142,207977.0
2024-08-26 09:30:00,88.77,89.28,88.77,89.09,87313.0,85.8187,86.3117,85.8187,86.128,87313.0
2024-08-26 10:00:00,89.07,89.08,88.72,88.91,58775.0,86.1087,86.1184,85.7703,85.954,58775.0
2024-08-26 10:30:00,88.89,88.91,88.6,88.6,35589.0,85.9347,85.954,85.6543,85.6543,35589.0
2024-08-26 11:00:00,88.58,88.58,88.35,88.5,30371.0,85.635,85.635,85.4126,85.5577,30371.0
2024-08-26 11:30:00,88.44,88.71,88.42,88.69,32906.0,85.4996,85.7607,85.4803,85.7413,32906.0
2024-08-26 12:00:00,88.66,88.7,88.48,88.69,29894.0,85.7123,85.751,85.5383,85.7413,29894.0
2024-08-26 12:30:00,88.7,88.78,88.66,88.71,30486.0,85.751,85.8283,85.7123,85.7607,30486.0
2024-08-26 13:00:00,88.7,88.76,88.57,88.57,34469.0,85.751,85.809,85.6253,85.6253,34469.0
2024-08-26 13:30:00,88.56,88.59,88.41,88.56,39162.0,85.6157,85.6447,85.4706,85.6157,39162.0
2024-08-26 14:00:00,88.57,88.6,88.43,88.51,40182.0,85.6253,85.6543,85.49,85.5673,40182.0
2024-08-26 14:30:00,88.51,88.59,88.44,88.56,27031.0,85.5673,85.6447,85.4996,85.6157,27031.0
2024-08-26 15:00:00,88.57,88.65,88.46,88.62,41859.0,85.6253,85.7027,85.519,85.6737,41859.0
2024-08-26 15:30:00,88.61,88.68,88.44,88.63,183443.0,85.664,85.7317,85.4996,85.6833,183443.0
2024-08-27 09:30:00,88.42,88.6,88.13,88.43,60678.0,85.4803,85.6543,85.2,85.49,60678.0
2024-08-27 10:00:00,88.43,88.68,88.39,88.67,47375.0,85.49,85.7317,85.4513,85.722,47375.0
2024-08-27 10:30:00,88.66,88.77,88.54,88.74,33321.0,85.7123,85.8187,85.5963,85.7897,33321.0
2024-08-27 11:00:00,88.75,88.78,88.55,88.68,32631.0,85.7993,85.8283,85.606,85.7317,32631.0
2024-08-27 11:30:00,88.67,88.67,88.47,88.48,17911.0,85.722,85.722,85.5287,85.5383,17911.0
2024-08-27 12:00:00,88.48,88.48,88.25,88.26,30339.0,85.5383,85.5383,85.316,85.3256,30339.0
2024-08-27 12:30:00,88.25,88.33,88.16,88.24,33590.0,85.316,85.3933,85.229,85.3063,33590.0
2024-08-27 13:00:00,88.25,88.3,88.17,88.19,24979.0,85.316,85.3643,85.2386,85.258,24979.0
2024-08-27 13:30:00,88.19,88.28,88.11,88.27,36508.0,85.258,85.345,85.1806,85.3353,36508.0
2024-08-27 14:00:00,88.27,88.32,88.19,88.23,26954.0,85.3353,85.3836,85.258,85.2966,26954.0
2024-08-27 14:30:00,88.23,88.36,88.22,88.27,23634.0,85.2966,85.4223,85.287,85.3353,23634.0
2024-08-27 15:00:00,88.27,88.38,88.25,88.27,38535.0,85.3353,85.4416,85.316,85.3353,38535.0
2024-08-27 15:30:00,88.27,88.52,88.14,88.44,187165.0,85.3353,85.577,85.2096,85.4996,187165.0
2024-08-28 09:30:00,88.17,88.77,88.07,88.72,86514.0,85.2386,85.8187,85.142,85.7703,86514.0
2024-08-28 10:00:00,88.69,88.69,88.03,88.1,49016.0,85.7413,85.7413,85.1033,85.171,49016.0
2024-08-28 10:30:00,88.08,88.56,88.0,88.53,33673.0,85.1516,85.6157,85.0743,85.5867,33673.0
2024-08-28 11:00:00,88.53,88.62,88.3,88.35,41123.0,85.5867,85.6737,85.3643,85.4126,41123.0
2024-08-28 11:30:00,88.33,88.41,88.18,88.23,29993.0,85.3933,85.4706,85.2483,85.2966,29993.0
2024-08-28 12:00:00,88.22,88.22,87.9,87.93,48183.0,85.287,85.287,84.9776,85.0066,48183.0
2024-08-28 12:30:00,87.93,88.06,87.93,88.02,33167.0,85.0066,85.1323,85.0066,85.0936,33167.0
2024-08-28 13:00:00,88.01,88.09,87.89,87.91,22723.0,85.0839,85.1613,84.9679,84.9873,22723.0
2024-08-28 13:30:00,87.94,88.01,87.74,87.76,40556.0,85.0163,85.0839,84.8229,84.8423,40556.0
2024-08-28 14:00:00,87.76,87.99,87.74,87.89,47903.0,84.8423,85.0646,84.8229,84.9679,47903.0
2024-08-28 14:30:00,87.88,88.07,87.82,88.07,31533.0,84.9583,85.142,84.9003,85.142,31533.0
2024-08-28 15:00:00,88.08,88.15,87.92,88.13,38356.0,85.1516,85.2193,84.9969,85.2,38356.0
2024-08-28 15:30:00,88.14,88.32,87.96,88.21,205857.0,85.2096,85.3836,85.0356,85.2773,205857.0
2024-08-29 09:30:00,88.41,89.0,88.2,88.39,302599.0,85.4706,86.041,85.2676,85.4513,302599.0
2024-08-29 10:00:00,88.39,89.2,88.36,89.19,127834.0,85.4513,86.2344,85.4223,86.2247,127834.0
2024-08-29 10:30:00,89.21,89.3,89.06,89.23,197777.0,86.244,86.3311,86.099,86.2634,197777.0
2024-08-29 11:00:00,89.21,89.39,89.04,89.29,128431.0,86.244,86.4181,86.0797,86.3214,128431.0
2024-08-29 11:30:00,89.31,89.49,89.19,89.47,75080.0,86.3407,86.5147,86.2247,86.4954,75080.0
2024-08-29 12:00:00,89.48,89.79,89.34,89.73,85097.0,86.5051,86.8048,86.3697,86.7468,85097.0
2024-08-29 12:30:00,89.75,90.28,89.7,90.23,212045.0,86.7661,87.2785,86.7178,87.2301,212045.0
2024-08-29 13:00:00,90.25,90.58,90.15,90.47,167807.0,87.2495,87.5685,87.1528,87.4622,167807.0
2024-08-29 13:30:00,90.5,90.63,90.32,90.46,177818.0,87.4912,87.6168,87.3171,87.4525,177818.0
2024-08-29 14:00:00,90.45,90.64,90.25,90.49,120887.0,87.4428,87.6265,87.2495,87.4815,120887.0
2024-08-29 14:30:00,90.49,90.5,90.23,90.42,193377.0,87.4815,87.4912,87.2301,87.4138,193377.0
2024-08-29 15:00:00,90.4,90.66,90.22,90.61,161694.0,87.3945,87.6458,87.2205,87.5975,161694.0
2024-08-29 15:30:00,90.64,90.66,90.1,90.16,507475.0,87.6265,87.6458,87.1045,87.1625,507475.0
2024-08-30 09:30:00,89.93,91.39,89.78,91.17,208122.0,86.9401,88.3516,86.7951,88.1389,208122.0
2024-08-30 10:00:00,91.21,91.58,91.06,91.38,118073.0,88.1776,88.5353,88.0325,88.3419,118073.0
2024-08-30 10:30:00,91.39,91.95,91.33,91.91,154440.0,88.3516,88.893,88.2936,88.8543,154440.0
2024-08-30 11:00:00,91.91,91.97,91.43,91.47,137632.0,88.8543,88.9123,88.3902,88.4289,137632.0
2024-08-30 11:30:00,91.47,91.77,91.34,91.74,104306.0,88.4289,88.7189,88.3032,88.6899,104306.0
2024-08-30 12:00:00,91.73,91.93,91.65,91.75,170057.0,88.6803,88.8736,88.6029,88.6996,170057.0
2024-08-30 12:30:00,91.73,91.89,91.64,91.81,113847.0,88.6803,88.8349,88.5933,88.7576,113847.0
2024-08-30 13:00:00,91.8,91.9,91.66,91.75,58623.0,88.7479,88.8446,88.6126,88.6996,58623.0
2024-08-30 13:30:00,91.75,91.78,91.53,91.6,62956.0,88.6996,88.7286,88.4869,88.5546,62956.0
2024-08-30 14:00:00,91.61,92.0,91.6,91.85,96874.0,88.5643,88.9413,88.5546,88.7963,96874.0
2024-08-30 14:30:00,91.85,91.89,91.7,91.83,158771.0,88.7963,88.8349,88.6513,88.7769,158771.0
2024-08-30 15:00:00,91.84,91.95,91.6,91.91,87187.0,88.7866,88.893,88.5546,88.8543,87187.0
2024-08-30 15:30:00,91.92,92.61,91.87,92.38,574121.0,88.8639,89.531,88.8156,89.3087,574121.0
2024-09-03 09:30:00,91.81,92.46,91.5,91.8,185809.0,88.7576,89.386,88.4579,88.7479,185809.0
2024-09-03 10:00:00,91.79,91.94,91.0,91.23,182159.0,88.7383,88.8833,87.9745,88.1969,182159.0
2024-09-03 10:30:00,91.22,91.55,91.06,91.54,156466.0,88.1872,88.5063,88.0325,88.4966,156466.0
2024-09-03 11:00:00,91.55,92.1,91.49,92.06,137736.0,88.5063,89.038,88.4482,88.9993,137736.0
2024-09-03 11:30:00,92.08,92.2,91.93,92.09,78081.0,89.0186,89.1346,88.8736,89.0283,78081.0
2024-09-03 12:00:00,92.09,92.15,91.97,92.06,61205.0,89.0283,89.0863,88.9123,88.9993,61205.0
2024-09-03 12:30:00,92.06,92.2,91.88,91.97,166598.0,88.9993,89.1346,88.8253,88.9123,166598.0
2024-09-03 13:00:00,91.97,92.51,91.92,92.37,90775.0,88.9123,89.4343,88.8639,89.299,90775.0
2024-09-03 13:30:00,92.35,92.47,92.21,92.37,158913.0,89.2797,89.3957,89.1443,89.299,158913.0
2024-09-03 14:00:00,92.38,92.78,92.32,92.73,113456.0,89.3087,89.6954,89.2507,89.647,113456.0
2024-09-03 14:30:00,92.72,92.8,92.66,92.73,109168.0,89.6374,89.7147,89.5793,89.647,109168.0
2024-09-03 15:00:00,92.75,92.84,92.6,92.74,184440.0,89.6664,89.7534,89.5213,89.6567,184440.0
2024-09-03 15:30:00,92.74,92.77,92.07,92.24,521806.0,89.6567,89.6857,89.009,89.1733,521806.0
2024-09-04 09:30:00,92.74,93.0,92.27,92.69,120521.0,89.6567,89.908,89.2023,89.6083,120521.0
2024-09-04 10:00:00,92.62,92.7,91.62,91.67,106465.0,89.5407,89.618,88.5739,88.6223,106465.0
2024-09-04 10:30:00,91.67,91.99,91.44,91.84,95737.0,88.6223,88.9316,88.3999,88.7866,95737.0
2024-09-04 11:00:00,91.86,92.14,91.85,91.89,56130.0,88.8059,89.0766,88.7963,88.8349,56130.0
2024-09-04 11:30:00,91.86,91.94,91.49,91.55,44315.0,88.8059,88.8833,88.4482,88.5063,44315.0
2024-09-04 12:00:00,91.54,91.72,91.49,91.5,67761.0,88.4966,88.6706,88.4482,88.4579,67761.0
2024-09-04 12:30:00,91.48,91.7,91.43,91.67,38526.0,88.4386,88.6513,88.3902,88.6223,38526.0
2024-09-04 13:00:00,91.7,91.74,91.31,91.33,57091.0,88.6513,88.6899,88.2742,88.2936,57091.0
2024-09-04 13:30:00,91.33,91.34,91.06,91.1,58833.0,88.2936,88.3032,88.0325,88.0712,58833.0
2024-09-04 14:00:00,91.11,91.27,90.99,91.18,106394.0,88.0809,88.2356,87.9649,88.1486,106394.0
2024-09-04 14:30:00,91.19,91.21,91.04,91.13,74589.0,88.1582,88.1776,88.0132,88.1002,74589.0
2024-09-04 15:00:00,91.11,91.19,90.86,91.15,151263.0,88.0809,88.1582,87.8392,88.1195,151263.0
2024-09-04 15:30:00,91.14,91.37,90.82,91.31,435630.0,88.1099,88.3322,87.8005,88.2742,435630.0
2024-09-05 09:30:00,91.92,92.1,91.23,91.53,62570.0,88.8639,89.038,88.1969,88.4869,62570.0
2024-09-05 10:00:00,91.62,92.16,91.59,91.95,58710.0,88.5739,89.096,88.5449,88.893,58710.0
2024-09-05 10:30:00,91.98,92.3,91.98,92.3,100734.0,88.922,89.2313,88.922,89.2313,100734.0
2024-09-05 11:00:00,92.31,92.4,91.72,91.72,86282.0,89.241,89.328,88.6706,88.6706,86282.0
2024-09-05 11:30:00,91.7,91.83,91.5,91.5,54756.0,88.6513,88.7769,88.4579,88.4579,54756.0
2024-09-05 12:00:00,91.49,91.73,91.3,91.73,64236.0,88.4482,88.6803,88.2646,88.6803,64236.0
2024-09-05 12:30:00,91.71,92.03,91.69,91.95,87387.0,88.6609,88.9703,88.6416,88.893,87387.0
2024-09-05 13:00:00,91.94,92.03,91.82,91.82,132636.0,88.8833,88.9703,88.7673,88.7673,132636.0
2024-09-05 13:30:00,91.81,92.15,91.81,92.01,93502.0,88.7576,89.0863,88.7576,88.951,93502.0
2024-09-05 14:00:00,92.01,92.03,91.74,91.76,65993.0,88.951,88.9703,88.6899,88.7093,65993.0
2024-09-05 14:30:00,91.73,92.03,91.73,91.96,65784.0,88.6803,88.9703,88.6803,88.9026,65784.0
2024-09-05 15:00:00,91.93,91.93,91.55,91.65,77495.0,88.8736,88.8736,88.5063,88.6029,77495.0
2024-09-05 15:30:00,91.65,91.93,91.57,91.81,500205.0,88.6029,88.8736,88.5256,88.7576,500205.0
2024-09-06 09:30:00,91.89,92.42,91.7,91.95,63463.0,88.8349,89.3473,88.6513,88.893,63463.0
2024-09-06 10:00:00,91.95,92.02,91.25,91.31,57641.0,88.893,88.9606,88.2162,88.2742,57641.0
2024-09-06 10:30:00,91.32,91.36,90.92,91.05,55564.0,88.2839,88.3226,87.8972,88.0229,55564.0
2024-09-06 11:00:00,91.06,91.51,90.91,90.98,106323.0,88.0325,88.4676,87.8875,87.9552,106323.0
2024-09-06 11:30:00,90.99,91.32,90.96,91.03,147913.0,87.9649,88.2839,87.9359,88.0035,147913.0
2024-09-06 12:00:00,91.02,91.14,90.53,90.61,59277.0,87.9939,88.1099,87.5202,87.5975,59277.0
2024-09-06 12:30:00,90.61,90.97,90.59,90.94,57633.0,87.5975,87.9455,87.5782,87.9165,57633.0
2024-09-06 13:00:00,90.96,91.04,90.87,90.96,45480.0,87.9359,88.0132,87.8489,87.9359,45480.0
2024-09-06 13:30:00,90.95,90.97,90.73,90.89,49868.0,87.9262,87.9455,87.7135,87.8682,49868.0
2024-09-06 14:00:00,90.91,90.96,90.79,90.92,58780.0,87.8875,87.9359,87.7715,87.8972,58780.0
2024-09-06 14:30:00,90.94,91.02,90.81,90.99,68588.0,87.9165,87.9939,87.7909,87.9649,68588.0
2024-09-06 15:00:00,90.99,91.13,90.91,91.05,79162.0,87.9649,88.1002,87.8875,88.0229,79162.0
2024-09-06 15:30:00,91.05,91.22,90.69,91.06,446258.0,88.0229,88.1872,87.6748,88.0325,446258.0
2024-09-09 09:30:00,91.56,91.96,90.9,90.9,109786.0,88.5159,88.9026,87.8779,87.8779,109786.0
2024-09-09 10:00:00,90.91,91.8,90.91,91.54,95865.0,87.8875,88.7479,87.8875,88.4966,95865.0
2024-09-09 10:30:00,91.5,91.72,91.47,91.68,43686.0,88.4579,88.6706,88.4289,88.6319,43686.0
2024-09-09 11:00:00,91.68,91.76,91.46,91.76,69890.0,88.6319,88.7093,88.4192,88.7093,69890.0
2024-09-09 11:30:00,91.79,92.31,91.72,92.11,100987.0,88.7383,89.241,88.6706,89.0476,100987.0
2024-09-09 12:00:00,92.11,92.77,92.06,92.59,148305.0,89.0476,89.6857,88.9993,89.5117,148305.0
2024-09-09 12:30:00,92.6,92.75,92.52,92.54,123553.0,89.5213,89.6664,89.444,89.4633,123553.0
2024-09-09 13:00:00,92.54,92.61,92.35,92.41,46932.0,89.4633,89.531,89.2797,89.3377,46932.0
2024-09-09 13:30:00,92.4,92.45,92.27,92.38,65053.0,89.328,89.3763,89.2023,89.3087,65053.0
2024-09-09 14:00:00,92.38,92.42,92.15,92.17,56967.0,89.3087,89.3473,89.0863,89.1056,56967.0
2024-09-09 14:30:00,92.14,92.4,92.09,92.36,96359.0,89.0766,89.328,89.0283,89.2893,96359.0
2024-09-09 15:00:00,92.34,92.35,92.08,92.13,51245.0,89.27,89.2797,89.0186,89.067,51245.0
2024-09-09 15:30:00,92.12,92.28,91.9,92.05,355411.0,89.0573,89.212,88.8446,88.9896,355411.0
2024-09-10 09:30:00,92.07,92.29,91.86,92.17,88894.0,89.009,89.2216,88.8059,89.1056,88894.0
2024-09-10 10:00:00,92.21,92.51,91.96,92.08,79690.0,89.1443,89.4343,88.9026,89.0186,79690.0
2024-09-10 10:30:00,92.08,92.77,92.01,92.6,118524.0,89.0186,89.6857,88.951,89.5213,118524.0
2024-09-10 11:00:00,92.6,92.89,92.56,92.67,86223.0,89.5213,89.8017,89.4827,89.589,86223.0
2024-09-10 11:30:00,92.68,92.69,92.04,92.05,57941.0,89.5987,89.6083,88.98,88.9896,57941.0
2024-09-10 12:00:00,92.04,92.12,91.89,91.97,90860.0,88.98,89.0573,88.8349,88.9123,90860.0
2024-09-10 12:30:00,91.96,91.96,91.56,91.56,116481.0,88.9026,88.9026,88.5159,88.5159,116481.0
2024-09-10 13:00:00,91.57,91.57,91.07,91.08,200585.0,88.5256,88.5256,88.0422,88.0519,200585.0
2024-09-10 13:30:00,91.09,91.11,90.53,90.54,215997.0,88.0615,88.0809,87.5202,87.5298,215997.0
2024-09-10 14:00:00,90.53,90.96,90.39,90.95,118679.0,87.5202,87.9359,87.3848,87.9262,118679.0
2024-09-10 14:30:00,90.98,91.68,90.97,91.54,135290.0,87.9552,88.6319,87.9455,88.4966,135290.0
2024-09-10 15:00:00,91.52,91.54,91.24,91.33,130330.0,88.4772,88.4966,88.2066,88.2936,130330.0
2024-09-10 15:30:00,91.33,91.89,91.23,91.71,577522.0,88.2936,88.8349,88.1969,88.6609,577522.0
2024-09-11 09:30:00,91.44,91.55,90.29,90.31,126973.0,88.3999,88.5063,87.2881,87.3075,126973.0
2024-09-11 10:00:00,90.31,90.34,89.34,89.58,285735.0,87.3075,87.3365,86.3697,86.6017,285735.0
2024-09-11 10:30:00,89.59,89.78,89.36,89.6,121920.0,86.6114,86.7951,86.3891,86.6211,121920.0
2024-09-11 11:00:00,89.61,90.08,89.57,90.02,198258.0,86.6307,87.0851,86.5921,87.0271,198258.0
2024-09-11 11:30:00,90.01,90.57,89.98,90.23,107732.0,87.0175,87.5588,86.9884,87.2301,107732.0
2024-09-11 12:00:00,90.23,90.4,90.07,90.17,83311.0,87.2301,87.3945,87.0755,87.1721,83311.0
2024-09-11 12:30:00,90.18,90.65,90.12,90.3,41297.0,87.1818,87.6362,87.1238,87.2978,41297.0
2024-09-11 13:00:00,90.3,90.51,90.25,90.25,58210.0,87.2978,87.5008,87.2495,87.2495,58210.0
2024-09-11 13:30:00,90.23,90.54,90.22,90.39,84217.0,87.2301,87.5298,87.2205,87.3848,84217.0
2024-09-11 14:00:00,90.38,90.5,90.2,90.2,75438.0,87.3751,87.4912,87.2011,87.2011,75438.0
2024-09-11 14:30:00,90.2,90.68,90.16,90.43,77213.0,87.2011,87.6652,87.1625,87.4235,77213.0
2024-09-11 15:00:00,90.41,90.53,90.35,90.48,98544.0,87.4042,87.5202,87.3461,87.4718,98544.0
2024-09-11 15:30:00,90.48,90.55,90.14,90.23,339333.0,87.4718,87.5395,87.1431,87.2301,339333.0
2024-09-12 09:30:00,90.51,90.63,90.06,90.16,91924.0,87.5008,87.6168,87.0658,87.1625,91924.0
2024-09-12 10:00:00,90.18,90.72,90.1,90.49,62387.0,87.1818,87.7038,87.1045,87.4815,62387.0
2024-09-12 10:30:00,90.49,90.73,90.4,90.44,63874.0,87.4815,87.7135,87.3945,87.4332,63874.0
2024-09-12 11:00:00,90.41,90.74,90.4,90.66,34593.0,87.4042,87.7232,87.3945,87.6458,34593.0
2024-09-12 11:30:00,90.66,90.66,90.23,90.3,65607.0,87.6458,87.6458,87.2301,87.2978,65607.0
2024-09-12 12:00:00,90.3,90.55,90.24,90.43,49167.0,87.2978,87.5395,87.2398,87.4235,49167.0
2024-09-12 12:30:00,90.42,90.67,90.39,90.63,42273.0,87.4138,87.6555,87.3848,87.6168,42273.0
2024-09-12 13:00:00,90.63,90.72,90.53,90.59,30480.0,87.6168,87.7038,87.5202,87.5782,30480.0
2024-09-12 13:30:00,90.59,90.7,90.51,90.57,50314.0,87.5782,87.6845,87.5008,87.5588,50314.0
2024-09-12 14:00:00,90.61,90.72,90.55,90.64,48115.0,87.5975,87.7038,87.5395,87.6265,48115.0
2024-09-12 14:30:00,90.64,90.67,90.27,90.48,45702.0,87.6265,87.6555,87.2688,87.4718,45702.0
2024-09-12 15:00:00,90.49,90.51,90.37,90.46,43813.0,87.4815,87.5008,87.3655,87.4525,43813.0
2024-09-12 15:30:00,90.47,90.59,90.42,90.52,304244.0,87.4622,87.5782,87.4138,87.5105,304244.0
2024-09-13 09:30:00,90.75,90.98,90.3,90.47,54772.0,87.7328,87.9552,87.2978,87.4622,54772.0
2024-09-13 10:00:00,90.45,90.64,90.26,90.48,102836.0,87.4428,87.6265,87.2591,87.4718,102836.0
2024-09-13 10:30:00,90.52,90.71,90.41,90.62,43234.0,87.5105,87.6942,87.4042,87.6072,43234.0
2024-09-13 11:00:00,90.61,90.69,90.37,90.62,53223.0,87.5975,87.6748,87.3655,87.6072,53223.0
2024-09-13 11:30:00,90.62,90.87,90.59,90.87,40807.0,87.6072,87.8489,87.5782,87.8489,40807.0
2024-09-13 12:00:00,90.91,90.98,90.85,90.91,40163.0,87.8875,87.9552,87.8295,87.8875,40163.0
2024-09-13 12:30:00,90.92,90.96,90.76,90.81,40416.0,87.8972,87.9359,87.7425,87.7909,40416.0
2024-09-13 13:00:00,90.8,90.9,90.8,90.9,26855.0,87.7812,87.8779,87.7812,87.8779,26855.0
2024-09-13 13:30:00,90.9,91.17,90.89,91.03,45883.0,87.8779,88.1389,87.8682,88.0035,45883.0
2024-09-13 14:00:00,91.02,91.11,90.85,90.87,46119.0,87.9939,88.0809,87.8295,87.8489,46119.0
2024-09-13 14:30:00,90.87,91.05,90.84,91.05,41854.0,87.8489,88.0229,87.8199,88.0229,41854.0
2024-09-13 15:00:00,91.05,91.18,91.0,91.12,95473.0,88.0229,88.1486,87.9745,88.0905,95473.0
2024-09-13 15:30:00,91.11,91.39,91.08,91.36,270839.0,88.0809,88.3516,88.0519,88.3226,270839.0
2024-09-16 09:30:00,92.86,93.58,92.36,93.03,122016.0,89.7727,90.4688,89.2893,89.937,122016.0
2024-09-16 10:00:00,93.05,93.33,92.82,92.92,76644.0,89.9564,90.2271,89.734,89.8307,76644.0
2024-09-16 10:30:00,92.91,93.57,92.78,93.51,79619.0,89.821,90.4591,89.6954,90.4011,79619.0
2024-09-16 11:00:00,93.48,93.54,93.07,93.17,95860.0,90.3721,90.4301,89.9757,90.0724,95860.0
2024-09-16 11:30:00,93.17,93.49,93.12,93.37,53900.0,90.0724,90.3818,90.0241,90.2657,53900.0
2024-09-16 12:00:00,93.37,93.64,93.33,93.61,58638.0,90.2657,90.5268,90.2271,90.4978,58638.0
2024-09-16 12:30:00,93.62,93.74,93.46,93.7,39105.0,90.5074,90.6234,90.3527,90.5848,39105.0
2024-09-16 13:00:00,93.71,93.88,93.68,93.7,65004.0,90.5944,90.7588,90.5654,90.5848,65004.0
2024-09-16 13:30:00,93.7,93.76,93.63,93.71,40211.0,90.5848,90.6428,90.5171,90.5944,40211.0
2024-09-16 14:00:00,93.73,93.73,93.23,93.3,57446.0,90.6138,90.6138,90.1304,90.1981,57446.0
2024-09-16 14:30:00,93.32,93.48,93.31,93.35,50932.0,90.2174,90.3721,90.2077,90.2464,50932.0
2024-09-16 15:00:00,93.33,93.45,93.16,93.44,58200.0,90.2271,90.3431,90.0627,90.3334,58200.0
2024-09-16 15:30:00,93.46,93.79,93.38,93.69,347033.0,90.3527,90.6718,90.2754,90.5751,347033.0
2024-09-17 09:30:00,93.7,94.23,93.37,93.87,69945.0,90.5848,91.0971,90.2657,90.7491,69945.0
2024-09-17 10:00:00,93.92,94.55,93.91,94.39,82038.0,90.7975,91.4065,90.7878,91.2518,82038.0
2024-09-17 10:30:00,94.38,94.63,94.36,94.53,70321.0,91.2422,91.4839,91.2228,91.3872,70321.0
2024-09-17 11:00:00,94.56,94.95,94.55,94.92,92707.0,91.4162,91.7932,91.4065,91.7642,92707.0
2024-09-17 11:30:00,94.92,94.93,94.69,94.69,82099.0,91.7642,91.7739,91.5419,91.5419,82099.0
2024-09-17 12:00:00,94.69,94.87,94.6,94.8,75506.0,91.5419,91.7159,91.4548,91.6482,75506.0
2024-09-17 12:30:00,94.8,94.83,94.24,94.38,80476.0,91.6482,91.6772,91.1068,91.2422,80476.0
2024-09-17 13:00:00,94.39,94.5,94.26,94.45,31867.0,91.2518,91.3582,91.1262,91.3098,31867.0
2024-09-17 13:30:00,94.44,94.61,94.31,94.54,65907.0,91.3002,91.4645,91.1745,91.3968,65907.0
2024-09-17 14:00:00,94.53,94.64,94.51,94.54,32995.0,91.3872,91.4935,91.3678,91.3968,32995.0
2024-09-17 14:30:00,94.53,94.61,94.38,94.59,49216.0,91.3872,91.4645,91.2422,91.4452,49216.0
2024-09-17 15:00:00,94.6,94.74,94.54,94.62,83180.0,91.4548,91.5902,91.3968,91.4742,83180.0
2024-09-17 15:30:00,94.61,94.87,94.5,94.68,381045.0,91.4645,91.7159,91.3582,91.5322,381045.0
2024-09-18 09:30:00,94.7,95.18,94.41,94.85,205539.0,91.5515,92.0156,91.2712,91.6965,205539.0
2024-09-18 10:00:00,94.85,94.93,94.37,94.65,68090.0,91.6965,91.7739,91.2325,91.5032,68090.0
2024-09-18 10:30:00,94.63,94.75,94.05,94.13,35826.0,91.4839,91.5999,90.9231,91.0005,35826.0
2024-09-18 11:00:00,94.14,94.43,94.13,94.33,43221.0,91.0101,91.2905,91.0005,91.1938,43221.0
2024-09-18 11:30:00,94.32,94.32,94.01,94.16,39866.0,91.1842,91.1842,90.8845,91.0295,39866.0
2024-09-18 12:00:00,94.14,94.33,94.13,94.26,24021.0,91.0101,91.1938,91.0005,91.1262,24021.0
2024-09-18 12:30:00,94.25,94.45,94.25,94.44,31361.0,91.1165,91.3098,91.1165,91.3002,31361.0
2024-09-18 13:00:00,94.45,94.86,94.45,94.64,79530.0,91.3098,91.7062,91.3098,91.4935,79530.0
2024-09-18 13:30:00,94.66,94.73,94.28,94.34,26861.0,91.5129,91.5805,91.1455,91.2035,26861.0
2024-09-18 14:00:00,94.28,95.26,94.22,94.63,41254.0,91.1455,92.0929,91.0875,91.4839,41254.0
2024-09-18 14:30:00,94.67,94.81,93.92,94.26,88256.0,91.5225,91.6579,90.7975,91.1262,88256.0
2024-09-18 15:00:00,94.16,94.7,94.05,94.48,49412.0,91.0295,91.5515,90.9231,91.3388,49412.0
2024-09-18 15:30:00,94.45,94.53,93.85,93.91,215738.0,91.3098,91.3872,90.7298,90.7878,215738.0
2024-09-19 09:30:00,95.18,95.28,94.12,94.6,106237.0,92.0156,92.1122,90.9908,91.4548,106237.0
2024-09-19 10:00:00,94.6,94.6,93.8,94.2,63981.0,91.4548,91.4548,90.6814,91.0681,63981.0
2024-09-19 10:30:00,94.2,94.25,93.65,93.74,58036.0,91.0681,91.1165,90.5364,90.6234,58036.0
2024-09-19 11:00:00,93.77,93.83,93.51,93.65,165298.0,90.6524,90.7104,90.4011,90.5364,165298.0
2024-09-19 11:30:00,93.67,93.67,93.3,93.32,89890.0,90.5558,90.5558,90.1981,90.2174,89890.0
2024-09-19 12:00:00,93.35,93.6,93.28,93.53,49960.0,90.2464,90.4881,90.1787,90.4204,49960.0
2024-09-19 12:30:00,93.53,93.67,93.51,93.56,30675.0,90.4204,90.5558,90.4011,90.4494,30675.0
2024-09-19 13:00:00,93.58,93.73,93.54,93.73,40287.0,90.4688,90.6138,90.4301,90.6138,40287.0
2024-09-19 13:30:00,93.73,93.92,93.72,93.81,32579.0,90.6138,90.7975,90.6041,90.6911,32579.0
2024-09-19 14:00:00,93.8,93.87,93.6,93.87,41177.0,90.6814,90.7491,90.4881,90.7491,41177.0
2024-09-19 14:30:00,93.86,94.07,93.81,93.97,43814.0,90.7395,90.9425,90.6911,90.8458,43814.0
2024-09-19 15:00:00,93.96,94.1,93.78,93.78,64371.0,90.8361,90.9715,90.6621,90.6621,64371.0
2024-09-19 15:30:00,93.75,93.87,93.57,93.77,251533.0,90.6331,90.7491,90.4591,90.6524,251533.0
2024-09-20 09:30:00,93.24,93.67,93.05,93.49,594657.0,90.1401,90.5558,89.9564,90.3818,594657.0
2024-09-20 10:00:00,93.47,94.16,93.41,94.0,96531.0,90.3624,91.0295,90.3044,90.8748,96531.0
2024-09-20 10:30:00,94.01,94.16,93.92,94.13,43524.0,90.8845,91.0295,90.7975,91.0005,43524.0
2024-09-20 11:00:00,94.11,94.23,94.04,94.1,59000.0,90.9811,91.0971,90.9135,90.9715,59000.0
2024-09-20 11:30:00,94.09,94.18,93.87,94.13,51516.0,90.9618,91.0488,90.7491,91.0005,51516.0
2024-09-20 12:00:00,94.14,94.31,93.98,94.26,59442.0,91.0101,91.1745,90.8555,91.1262,59442.0
2024-09-20 12:30:00,94.27,94.47,94.24,94.34,50725.0,91.1358,91.3292,91.1068,91.2035,50725.0
2024-09-20 13:00:00,94.34,94.47,94.29,94.41,77052.0,91.2035,91.3292,91.1552,91.2712,77052.0
2024-09-20 13:30:00,94.41,94.42,94.09,94.28,114989.0,91.2712,91.2808,90.9618,91.1455,114989.0
2024-09-20 14:00:00,94.29,94.31,93.77,94.17,110206.0,91.1552,91.1745,90.6524,91.0391,110206.0
2024-09-20 14:30:00,94.17,94.51,94.14,94.42,82665.0,91.0391,91.3678,91.0101,91.2808,82665.0
2024-09-20 15:00:00,94.42,94.49,94.19,94.45,149662.0,91.2808,91.3485,91.0585,91.3098,149662.0
2024-09-20 15:30:00,94.45,94.52,93.85,93.97,511054.0,91.3098,91.3775,90.7298,90.8458,511054.0
2024-09-23 09:30:00,94.18,94.9,94.13,94.84,122876.0,91.0488,91.7449,91.0005,91.6869,122876.0
2024-09-23 10:00:00,94.83,95.24,94.79,95.08,66930.0,91.6772,92.0736,91.6385,91.9189,66930.0
2024-09-23 10:30:00,95.08,95.1,94.71,94.71,49747.0,91.9189,91.9382,91.5612,91.5612,49747.0
2024-09-23 11:00:00,94.73,94.73,94.36,94.59,63229.0,91.5805,91.5805,91.2228,91.4452,63229.0
2024-09-23 11:30:00,94.59,94.72,94.43,94.45,65796.0,91.4452,91.5709,91.2905,91.3098,65796.0
2024-09-23 12:00:00,94.45,94.52,94.23,94.38,85325.0,91.3098,91.3775,91.0971,91.2422,85325.0
2024-09-23 12:30:00,94.39,94.46,94.16,94.38,84046.0,91.2518,91.3195,91.0295,91.2422,84046.0
2024-09-23 13:00:00,94.4,94.52,94.31,94.52,51606.0,91.2615,91.3775,91.1745,91.3775,51606.0
2024-09-23 13:30:00,94.52,94.64,94.43,94.58,101442.0,91.3775,91.4935,91.2905,91.4355,101442.0
2024-09-23 14:00:00,94.58,94.72,94.49,94.7,69817.0,91.4355,91.5709,91.3485,91.5515,69817.0
2024-09-23 14:30:00,94.7,94.72,94.59,94.7,51481.0,91.5515,91.5709,91.4452,91.5515,51481.0
2024-09-23 15:00:00,94.7,94.81,94.64,94.7,67065.0,91.5515,91.6579,91.4935,91.5515,67065.0
2024-09-23 15:30:00,94.71,95.38,94.68,95.27,289032.0,91.5612,92.2089,91.5322,92.1026,289032.0
2024-09-24 09:30:00,95.88,95.97,95.34,95.57,104101.0,92.6923,92.7793,92.1702,92.3926,104101.0
2024-09-24 10:00:00,95.57,96.01,95.48,96.0,83569.0,92.3926,92.818,92.3056,92.8083,83569.0
2024-09-24 10:30:00,96.0,96.05,95.6,95.74,73080.0,92.8083,92.8566,92.4216,92.5569,73080.0
2024-09-24 11:00:00,95.7,95.71,95.21,95.34,47155.0,92.5183,92.5279,92.0446,92.1702,47155.0
2024-09-24 11:30:00,95.34,95.38,94.93,95.1,30369.0,92.1702,92.2089,91.7739,91.9382,30369.0
2024-09-24 12:00:00,95.08,95.11,94.91,95.02,52088.0,91.9189,91.9479,91.7545,91.8609,52088.0
2024-09-24 12:30:00,95.03,95.12,94.94,95.07,39196.0,91.8706,91.9576,91.7835,91.9092,39196.0
2024-09-24 13:00:00,95.07,95.3,95.07,95.09,49672.0,91.9092,92.1316,91.9092,91.9286,49672.0
2024-09-24 13:30:00,95.08,95.13,94.88,95.0,31658.0,91.9189,91.9672,91.7255,91.8415,31658.0
2024-09-24 14:00:00,95.01,95.16,95.01,95.13,52404.0,91.8512,91.9962,91.8512,91.9672,52404.0
2024-09-24 14:30:00,95.12,95.22,95.02,95.12,38191.0,91.9576,92.0542,91.8609,91.9576,38191.0
2024-09-24 15:00:00,95.09,95.27,95.04,95.26,36775.0,91.9286,92.1026,91.8802,92.0929,36775.0
2024-09-24 15:30:00,95.26,95.39,95.15,95.23,206447.0,92.0929,92.2186,91.9866,92.0639,206447.0
2024-09-25 09:30:00,95.31,95.66,94.95,94.95,56699.0,92.1412,92.4796,91.7932,91.7932,56699.0
2024-09-25 10:00:00,94.96,95.23,94.68,94.83,72082.0,91.8029,92.0639,91.5322,91.6772,72082.0
2024-09-25 10:30:00,94.84,95.02,94.69,94.82,33030.0,91.6869,91.8609,91.5419,91.6675,33030.0
2024-09-25 11:00:00,94.83,95.02,94.77,94.92,37608.0,91.6772,91.8609,91.6192,91.7642,37608.0
2024-09-25 11:30:00,94.92,94.94,94.78,94.88,38554.0,91.7642,91.7835,91.6289,91.7255,38554.0
2024-09-25 12:00:00,94.89,95.03,94.76,94.82,40669.0,91.7352,91.8706,91.6095,91.6675,40669.0
2024-09-25 12:30:00,94.81,94.81,94.5,94.51,41802.0,91.6579,91.6579,91.3582,91.3678,41802.0
2024-09-25 13:00:00,94.51,94.57,94.42,94.49,32487.0,91.3678,91.4258,91.2808,91.3485,32487.0
2024-09-25 13:30:00,94.48,94.68,94.45,94.65,39671.0,91.3388,91.5322,91.3098,91.5032,39671.0
2024-09-25 14:00:00,94.64,94.75,94.57,94.62,63007.0,91.4935,91.5999,91.4258,91.4742,63007.0
2024-09-25 14:30:00,94.63,94.63,94.31,94.33,40052.0,91.4839,91.4839,91.1745,91.1938,40052.0
2024-09-25 15:00:00,94.3,94.33,94.23,94.3,61064.0,91.1648,91.1938,91.0971,91.1648,61064.0
2024-09-25 15:30:00,94.29,94.79,94.2,94.71,359198.0,91.1552,91.6385,91.0681,91.5612,359198.0
2024-09-26 09:30:00,92.72,93.57,91.87,92.03,324838.0,89.6374,90.4591,88.8156,88.9703,324838.0
2024-09-26 10:00:00,92.03,92.47,90.92,91.13,826502.0,88.9703,89.3957,87.8972,88.1002,826502.0
2024-09-26 10:30:00,91.1,91.32,90.23,90.52,452105.0,88.0712,88.2839,87.2301,87.5105,452105.0
2024-09-26 11:00:00,90.52,90.63,90.04,90.62,180933.0,87.5105,87.6168,87.0465,87.6072,180933.0
2024-09-26 11:30:00,90.62,90.7,89.77,90.06,88319.0,87.6072,87.6845,86.7854,87.0658,88319.0
2024-09-26 12:00:00,90.05,90.05,89.53,89.57,138256.0,87.0561,87.0561,86.5534,86.5921,138256.0
2024-09-26 12:30:00,89.58,89.69,89.47,89.61,78521.0,86.6017,86.7081,86.4954,86.6307,78521.0
2024-09-26 13:00:00,89.61,89.67,88.93,89.25,434015.0,86.6307,86.6888,85.9734,86.2827,434015.0
2024-09-26 13:30:00,89.24,89.6,89.2,89.56,173242.0,86.2731,86.6211,86.2344,86.5824,173242.0
2024-09-26 14:00:00,89.56,89.75,89.54,89.68,103201.0,86.5824,86.7661,86.5631,86.6984,103201.0
2024-09-26 14:30:00,89.67,89.74,89.46,89.46,110276.0,86.6888,86.7564,86.4857,86.4857,110276.0
2024-09-26 15:00:00,89.45,89.55,89.27,89.36,132419.0,86.4761,86.5727,86.3021,86.3891,132419.0
2024-09-26 15:30:00,89.37,89.37,88.82,89.14,472974.0,86.3987,86.3987,85.867,86.1764,472974.0
2024-09-27 09:30:00,89.2,89.83,88.74,89.13,223725.0,86.2344,86.8434,85.7897,86.1667,223725.0
2024-09-27 10:00:00,89.09,89.62,88.91,89.51,123041.0,86.128,86.6404,85.954,86.5341,123041.0
2024-09-27 10:30:00,89.52,89.71,89.42,89.64,56493.0,86.5437,86.7274,86.4471,86.6598,56493.0
2024-09-27 11:00:00,89.63,89.78,89.5,89.63,88730.0,86.6501,86.7951,86.5244,86.6501,88730.0
2024-09-27 11:30:00,89.64,90.08,89.63,89.9,110226.0,86.6598,87.0851,86.6501,86.9111,110226.0
2024-09-27 12:00:00,89.92,90.0,89.76,89.82,72648.0,86.9304,87.0078,86.7758,86.8338,72648.0
2024-09-27 12:30:00,89.84,90.08,89.82,90.04,70214.0,86.8531,87.0851,86.8338,87.0465,70214.0
2024-09-27 13:00:00,90.04,90.12,89.9,90.12,75776.0,87.0465,87.1238,86.9111,87.1238,75776.0
2024-09-27 13:30:00,90.14,90.15,89.94,90.02,70999.0,87.1431,87.1528,86.9498,87.0271,70999.0
2024-09-27 14:00:00,90.02,90.16,89.98,90.1,85949.0,87.0271,87.1625,86.9884,87.1045,85949.0
2024-09-27 14:30:00,90.1,90.21,90.03,90.2,77188.0,87.1045,87.2108,87.0368,87.2011,77188.0
2024-09-27 15:00:00,90.19,90.25,90.09,90.18,76534.0,87.1915,87.2495,87.0948,87.1818,76534.0
2024-09-27 15:30:00,90.19,90.66,90.15,90.23,390700.0,87.1915,87.6458,87.1528,87.2301,390700.0
2024-09-30 09:30:00,90.42,90.64,89.4,89.51,122113.0,87.4138,87.6265,86.4277,86.5341,122113.0
2024-09-30 10:00:00,89.51,90.45,89.48,90.38,48286.0,86.5341,87.4428,86.5051,87.3751,48286.0
2024-09-30 10:30:00,90.38,91.03,90.35,90.9,49139.0,87.3751,88.0035,87.3461,87.8779,49139.0
2024-09-30 11:00:00,90.92,91.08,90.9,90.99,64188.0,87.8972,88.0519,87.8779,87.9649,64188.0
2024-09-30 11:30:00,91.0,91.1,90.9,90.98,50545.0,87.9745,88.0712,87.8779,87.9552,50545.0
2024-09-30 12:00:00,90.96,91.12,90.86,90.88,53507.0,87.9359,88.0905,87.8392,87.8585,53507.0
2024-09-30 12:30:00,90.86,90.91,90.53,90.6,58134.0,87.8392,87.8875,87.5202,87.5878,58134.0
2024-09-30 13:00:00,90.62,90.64,90.46,90.47,39788.0,87.6072,87.6265,87.4525,87.4622,39788.0
2024-09-30 13:30:00,90.47,90.59,90.43,90.48,46153.0,87.4622,87.5782,87.4235,87.4718,46153.0
2024-09-30 14:00:00,90.48,90.48,90.1,90.31,47935.0,87.4718,87.4718,87.1045,87.3075,47935.0
2024-09-30 14:30:00,90.31,90.63,90.21,90.57,49291.0,87.3075,87.6168,87.2108,87.5588,49291.0
2024-09-30 15:00:00,90.55,90.67,90.46,90.54,68052.0,87.5395,87.6555,87.4525,87.5298,68052.0
2024-09-30 15:30:00,90.54,91.22,90.49,91.13,334928.0,87.5298,88.1872,87.4815,88.1002,334928.0
2024-10-01 09:30:00,90.45,92.0,90.0,91.87,155139.0,87.4428,88.9413,87.0078,88.8156,155139.0
2024-10-01 10:00:00,91.81,92.36,91.53,92.06,91654.0,88.7576,89.2893,88.4869,88.9993,91654.0
2024-10-01 10:30:00,92.16,92.59,92.04,92.54,69140.0,89.096,89.5117,88.98,89.4633,69140.0
2024-10-01 11:00:00,92.54,92.68,92.23,92.61,101320.0,89.4633,89.5987,89.1636,89.531,101320.0
2024-10-01 11:30:00,92.61,92.77,92.21,92.28,54733.0,89.531,89.6857,89.1443,89.212,54733.0
2024-10-01 12:00:00,92.27,92.47,92.16,92.27,37713.0,89.2023,89.3957,89.096,89.2023,37713.0
2024-10-01 12:30:00,92.27,92.57,92.09,92.43,49285.0,89.2023,89.4923,89.0283,89.357,49285.0
2024-10-01 13:00:00,92.46,92.65,92.26,92.33,51153.0,89.386,89.5697,89.1926,89.2603,51153.0
2024-10-01 13:30:00,92.32,92.43,92.18,92.19,52777.0,89.2507,89.357,89.1153,89.125,52777.0
2024-10-01 14:00:00,92.2,92.26,92.05,92.09,38992.0,89.1346,89.1926,88.9896,89.0283,38992.0
2024-10-01 14:30:00,92.08,92.22,92.06,92.13,59559.0,89.0186,89.154,88.9993,89.067,59559.0
2024-10-01 15:00:00,92.11,92.31,91.92,92.3,117406.0,89.0476,89.241,88.8639,89.2313,117406.0
2024-10-01 15:30:00,92.29,92.32,92.03,92.31,314675.0,89.2216,89.2507,88.9703,89.241,314675.0
2024-10-02 09:30:00,92.96,93.15,91.82,92.85,98579.0,89.8694,90.0531,88.7673,89.763,98579.0
2024-10-02 10:00:00,92.87,93.32,92.79,92.94,66015.0,89.7824,90.2174,89.705,89.85,66015.0
2024-10-02 10:30:00,92.92,92.99,92.12,92.17,45834.0,89.8307,89.8984,89.0573,89.1056,45834.0
2024-10-02 11:00:00,92.09,92.53,92.05,92.5,40494.0,89.0283,89.4537,88.9896,89.4247,40494.0
2024-10-02 11:30:00,92.47,92.74,92.37,92.68,26454.0,89.3957,89.6567,89.299,89.5987,26454.0
2024-10-02 12:00:00,92.66,92.76,92.35,92.45,27545.0,89.5793,89.676,89.2797,89.3763,27545.0
2024-10-02 12:30:00,92.44,92.44,92.15,92.37,47737.0,89.3667,89.3667,89.0863,89.299,47737.0
2024-10-02 13:00:00,92.36,92.56,92.23,92.48,36426.0,89.2893,89.4827,89.1636,89.4053,36426.0
2024-10-02 13:30:00,92.47,92.56,92.27,92.51,32966.0,89.3957,89.4827,89.2023,89.4343,32966.0
2024-10-02 14:00:00,92.51,92.53,92.38,92.48,44941.0,89.4343,89.4537,89.3087,89.4053,44941.0
2024-10-02 14:30:00,92.48,92.98,92.46,92.88,51662.0,89.4053,89.8887,89.386,89.792,51662.0
2024-10-02 15:00:00,92.89,93.1,92.85,93.1,85130.0,89.8017,90.0047,89.763,90.0047,85130.0
2024-10-02 15:30:00,93.09,93.5,93.06,93.38,311361.0,89.9951,90.3914,89.966,90.2754,311361.0
2024-10-03 09:30:00,93.62,93.84,92.97,93.42,89018.0,90.5074,90.7201,89.879,90.3141,89018.0
2024-10-03 10:00:00,93.43,94.41,93.43,94.33,119802.0,90.3237,91.2712,90.3237,91.1938,119802.0
2024-10-03 10:30:00,94.31,94.39,93.87,94.2,74704.0,91.1745,91.2518,90.7491,91.0681,74704.0
2024-10-03 11:00:00,94.18,94.26,94.0,94.07,65361.0,91.0488,91.1262,90.8748,90.9425,65361.0
2024-10-03 11:30:00,94.09,94.35,93.97,94.13,58819.0,90.9618,91.2132,90.8458,91.0005,58819.0
2024-10-03 12:00:00,94.14,94.59,94.12,94.56,42554.0,91.0101,91.4452,90.9908,91.4162,42554.0
2024-10-03 12:30:00,94.55,94.71,94.48,94.64,60075.0,91.4065,91.5612,91.3388,91.4935,60075.0
2024-10-03 13:00:00,94.67,94.69,94.44,94.44,80891.0,91.5225,91.5419,91.3002,91.3002,80891.0
2024-10-03 13:30:00,94.43,94.56,94.34,94.56,67523.0,91.2905,91.4162,91.2035,91.4162,67523.0
2024-10-03 14:00:00,94.56,94.9,94.49,94.85,93081.0,91.4162,91.7449,91.3485,91.6965,93081.0
2024-10-03 14:30:00,94.86,94.99,94.72,94.94,110205.0,91.7062,91.8319,91.5709,91.7835,110205.0
2024-10-03 15:00:00,94.93,95.08,94.72,95.01,160847.0,91.7739,91.9189,91.5709,91.8512,160847.0
2024-10-03 15:30:00,95.02,95.12,94.64,94.72,556113.0,91.8609,91.9576,91.4935,91.5709,556113.0
2024-10-04 09:30:00,95.41,95.44,94.69,95.1,60355.0,92.2379,92.2669,91.5419,91.9382,60355.0
2024-10-04 10:00:00,95.16,95.49,95.16,95.31,65760.0,91.9962,92.3153,91.9962,92.1412,65760.0
2024-10-04 10:30:00,95.25,95.38,94.79,95.05,50613.0,92.0832,92.2089,91.6385,91.8899,50613.0
2024-10-04 11:00:00,95.03,95.14,94.55,94.66,40394.0,91.8706,91.9769,91.4065,91.5129,40394.0
2024-10-04 11:30:00,94.66,95.0,94.66,94.92,24787.0,91.5129,91.8415,91.5129,91.7642,24787.0
2024-10-04 12:00:00,94.94,95.08,94.87,94.96,47134.0,91.7835,91.9189,91.7159,91.8029,47134.0
2024-10-04 12:30:00,94.95,95.2,94.83,95.17,45491.0,91.7932,92.0349,91.6772,92.0059,45491.0
2024-10-04 13:00:00,95.17,95.52,95.14,95.4,40835.0,92.0059,92.3443,91.9769,92.2283,40835.0
2024-10-04 13:30:00,95.38,95.46,94.99,94.99,35322.0,92.2089,92.2863,91.8319,91.8319,35322.0
2024-10-04 14:00:00,94.96,95.11,94.76,94.79,43476.0,91.8029,91.9479,91.6095,91.6385,43476.0
2024-10-04 14:30:00,94.77,95.1,94.74,95.08,41474.0,91.6192,91.9382,91.5902,91.9189,41474.0
2024-10-04 15:00:00,95.07,95.2,95.03,95.06,61521.0,91.9092,92.0349,91.8706,91.8996,61521.0
2024-10-04 15:30:00,95.03,95.42,95.0,95.24,236015.0,91.8706,92.2476,91.8415,92.0736,236015.0
2024-10-07 09:30:00,95.08,95.59,94.83,95.27,72158.0,91.9189,92.4119,91.6772,92.1026,72158.0
2024-10-07 10:00:00,95.26,95.42,94.75,94.8,81221.0,92.0929,92.2476,91.5999,91.6482,81221.0
2024-10-07 10:30:00,94.71,94.84,94.57,94.8,39826.0,91.5612,91.6869,91.4258,91.6482,39826.0
2024-10-07 11:00:00,94.77,95.12,94.76,95.04,25450.0,91.6192,91.9576,91.6095,91.8802,25450.0
2024-10-07 11:30:00,95.05,95.07,94.85,94.91,22069.0,91.8899,91.9092,91.6965,91.7545,22069.0
2024-10-07 12:00:00,94.94,95.1,94.8,94.89,32933.0,91.7835,91.9382,91.6482,91.7352,32933.0
2024-10-07 12:30:00,94.89,95.03,94.84,94.9,22841.0,91.7352,91.8706,91.6869,91.7449,22841.0
2024-10-07 13:00:00,94.89,95.06,94.86,94.95,25185.0,91.7352,91.8996,91.7062,91.7932,25185.0
2024-10-07 13:30:00,94.94,94.99,94.79,94.84,33576.0,91.7835,91.8319,91.6385,91.6869,33576.0
2024-10-07 14:00:00,94.84,95.02,94.8,95.02,37969.0,91.6869,91.8609,91.6482,91.8609,37969.0
2024-10-07 14:30:00,94.99,95.02,94.73,94.83,44140.0,91.8319,91.8609,91.5805,91.6772,44140.0
2024-10-07 15:00:00,94.82,95.08,94.8,95.0,61676.0,91.6675,91.9189,91.6482,91.8415,61676.0
2024-10-07 15:30:00,95.01,95.08,94.66,94.85,194784.0,91.8512,91.9189,91.5129,91.6965,194784.0
2024-10-08 09:30:00,94.57,94.57,92.94,93.25,97750.0,91.4258,91.4258,89.85,90.1497,97750.0
2024-10-08 10:00:00,93.25,93.92,93.2,93.53,51976.0,90.1497,90.7975,90.1014,90.4204,51976.0
2024-10-08 10:30:00,93.51,93.86,93.37,93.47,41794.0,90.4011,90.7395,90.2657,90.3624,41794.0
2024-10-08 11:00:00,93.45,93.82,93.4,93.77,42571.0,90.3431,90.7008,90.2947,90.6524,42571.0
2024-10-08 11:30:00,93.76,93.89,93.39,93.47,55674.0,90.6428,90.7685,90.2851,90.3624,55674.0
2024-10-08 12:00:00,93.47,93.67,93.34,93.48,68729.0,90.3624,90.5558,90.2367,90.3721,68729.0
2024-10-08 12:30:00,93.47,93.56,93.34,93.4,47623.0,90.3624,90.4494,90.2367,90.2947,47623.0
2024-10-08 13:00:00,93.41,93.93,93.41,93.87,52181.0,90.3044,90.8071,90.3044,90.7491,52181.0
2024-10-08 13:30:00,93.86,93.96,93.72,93.73,44492.0,90.7395,90.8361,90.6041,90.6138,44492.0
2024-10-08 14:00:00,93.75,93.83,93.63,93.73,42627.0,90.6331,90.7104,90.5171,90.6138,42627.0
2024-10-08 14:30:00,93.73,93.82,93.69,93.69,42543.0,90.6138,90.7008,90.5751,90.5751,42543.0
2024-10-08 15:00:00,93.7,93.74,93.56,93.68,58858.0,90.5848,90.6234,90.4494,90.5654,58858.0
2024-10-08 15:30:00,93.68,93.85,93.43,93.57,257936.0,90.5654,90.7298,90.3237,90.4591,257936.0
2024-10-09 09:30:00,93.17,93.59,92.95,93.35,75072.0,90.0724,90.4784,89.8597,90.2464,75072.0
2024-10-09 10:00:00,93.38,93.67,93.34,93.48,49984.0,90.2754,90.5558,90.2367,90.3721,49984.0
2024-10-09 10:30:00,93.52,93.8,93.24,93.61,45164.0,90.4108,90.6814,90.1401,90.4978,45164.0
2024-10-09 11:00:00,93.62,94.25,93.62,94.18,59073.0,90.5074,91.1165,90.5074,91.0488,59073.0
2024-10-09 11:30:00,94.16,94.34,94.09,94.26,41013.0,91.0295,91.2035,90.9618,91.1262,41013.0
2024-10-09 12:00:00,94.28,94.46,94.18,94.25,39208.0,91.1455,91.3195,91.0488,91.1165,39208.0
2024-10-09 12:30:00,94.21,94.25,94.13,94.23,35965.0,91.0778,91.1165,91.0005,91.0971,35965.0
2024-10-09 13:00:00,94.26,94.49,94.15,94.46,42217.0,91.1262,91.3485,91.0198,91.3195,42217.0
2024-10-09 13:30:00,94.47,94.48,94.29,94.35,55029.0,91.3292,91.3388,91.1552,91.2132,55029.0
2024-10-09 14:00:00,94.35,94.56,94.33,94.35,66977.0,91.2132,91.4162,91.1938,91.2132,66977.0
2024-10-09 14:30:00,94.34,94.46,94.32,94.38,53544.0,91.2035,91.3195,91.1842,91.2422,53544.0
2024-10-09 15:00:00,94.39,94.65,94.35,94.65,52193.0,91.2518,91.5032,91.2132,91.5032,52193.0
2024-10-09 15:30:00,94.66,94.89,94.57,94.75,222965.0,91.5129,91.7352,91.4258,91.5999,222965.0
2024-10-10 09:30:00,95.05,95.5,94.29,95.01,69682.0,91.8899,92.3249,91.1552,91.8512,69682.0
2024-10-10 10:00:00,95.06,95.34,94.94,95.11,37047.0,91.8996,92.1702,91.7835,91.9479,37047.0
2024-10-10 10:30:00,95.14,95.34,95.01,95.06,24222.0,91.9769,92.1702,91.8512,91.8996,24222.0
2024-10-10 11:00:00,95.07,95.13,94.87,94.91,49003.0,91.9092,91.9672,91.7159,91.7545,49003.0
2024-10-10 11:30:00,94.89,95.23,94.79,95.17,31399.0,91.7352,92.0639,91.6385,92.0059,31399.0
2024-10-10 12:00:00,95.18,95.33,95.13,95.33,31774.0,92.0156,92.1606,91.9672,92.1606,31774.0
2024-10-10 12:30:00,95.35,95.42,95.11,95.11,28788.0,92.1799,92.2476,91.9479,91.9479,28788.0
2024-10-10 13:00:00,95.1,95.14,94.94,95.13,23711.0,91.9382,91.9769,91.7835,91.9672,23711.0
2024-10-10 13:30:00,95.12,95.18,94.86,94.91,30298.0,91.9576,92.0156,91.7062,91.7545,30298.0
2024-10-10 14:00:00,94.89,94.95,94.79,94.92,30041.0,91.7352,91.7932,91.6385,91.7642,30041.0
2024-10-10 14:30:00,94.92,94.93,94.67,94.81,32791.0,91.7642,91.7739,91.5225,91.6579,32791.0
2024-10-10 15:00:00,94.82,94.88,94.73,94.75,55648.0,91.6675,91.7255,91.5805,91.5999,55648.0
2024-10-10 15:30:00,94.73,94.95,94.62,94.7,191909.0,91.5805,91.7932,91.4742,91.5515,191909.0
2024-10-11 09:30:00,94.79,95.45,94.67,95.3,159319.0,91.6385,92.2766,91.5225,92.1316,159319.0
2024-10-11 10:00:00,95.23,95.86,95.04,95.79,135308.0,92.0639,92.673,91.8802,92.6053,135308.0
2024-10-11 10:30:00,95.79,95.82,95.25,95.52,204026.0,92.6053,92.6343,92.0832,92.3443,204026.0
2024-10-11 11:00:00,95.52,95.53,95.2,95.5,135127.0,92.3443,92.3539,92.0349,92.3249,135127.0
2024-10-11 11:30:00,95.47,95.7,95.25,95.65,119414.0,92.2959,92.5183,92.0832,92.4699,119414.0
2024-10-11 12:00:00,95.62,95.87,95.59,95.79,121805.0,92.4409,92.6826,92.4119,92.6053,121805.0
2024-10-11 12:30:00,95.81,96.14,95.78,95.99,118358.0,92.6246,92.9436,92.5956,92.7986,118358.0
2024-10-11 13:00:00,96.01,96.09,95.77,95.99,112651.0,92.818,92.8953,92.5859,92.7986,112651.0
2024-10-11 13:30:00,96.02,96.24,95.96,96.19,141592.0,92.8276,93.0403,92.7696,92.992,141592.0
2024-10-11 14:00:00,96.19,96.22,95.97,96.01,129473.0,92.992,93.021,92.7793,92.818,129473.0
2024-10-11 14:30:00,96.02,96.18,95.91,96.11,114929.0,92.8276,92.9823,92.7213,92.9146,114929.0
2024-10-11 15:00:00,96.09,96.31,96.08,96.3,117991.0,92.8953,93.108,92.8856,93.0983,117991.0
2024-10-11 15:30:00,96.31,96.64,96.21,96.6,364108.0,93.108,93.427,93.0113,93.3884,364108.0
2024-10-14 09:30:00,96.35,97.1,96.05,96.92,69937.0,93.1467,93.8717,92.8566,93.6977,69937.0
2024-10-14 10:00:00,96.94,97.5,96.88,97.35,81561.0,93.7171,94.2584,93.659,94.1134,81561.0
2024-10-14 10:30:00,97.37,97.98,97.37,97.95,86216.0,94.1328,94.7225,94.1328,94.6935,86216.0
2024-10-14 11:00:00,97.93,98.01,97.7,97.76,57710.0,94.6741,94.7515,94.4518,94.5098,57710.0
2024-10-14 11:30:00,97.78,97.85,97.51,97.59,50964.0,94.5291,94.5968,94.2681,94.3454,50964.0
2024-10-14 12:00:00,97.62,97.67,97.49,97.54,35160.0,94.3744,94.4228,94.2488,94.2971,35160.0
2024-10-14 12:30:00,97.52,97.71,97.46,97.67,25834.0,94.2778,94.4615,94.2198,94.4228,25834.0
2024-10-14 13:00:00,97.65,97.74,97.56,97.64,32765.0,94.4034,94.4905,94.3164,94.3938,32765.0
2024-10-14 13:30:00,97.63,97.63,97.4,97.42,45409.0,94.3841,94.3841,94.1618,94.1811,45409.0
2024-10-14 14:00:00,97.41,97.53,97.31,97.36,70706.0,94.1714,94.2874,94.0747,94.1231,70706.0
2024-10-14 14:30:00,97.37,97.59,97.34,97.5,92995.0,94.1328,94.3454,94.1038,94.2584,92995.0
2024-10-14 15:00:00,97.49,97.53,97.4,97.47,125129.0,94.2488,94.2874,94.1618,94.2294,125129.0
2024-10-14 15:30:00,97.46,97.71,97.38,97.51,285977.0,94.2198,94.4615,94.1424,94.2681,285977.0
2024-10-15 09:30:00,95.87,96.03,94.53,94.79,287457.0,92.6826,92.8373,91.3872,91.6385,287457.0
2024-10-15 10:00:00,94.8,95.37,94.79,95.0,109323.0,91.6482,92.1992,91.6385,91.8415,109323.0
2024-10-15 10:30:00,95.02,96.02,95.0,95.94,126843.0,91.8609,92.8276,91.8415,92.7503,126843.0
2024-10-15 11:00:00,95.93,96.25,95.44,95.79,86269.0,92.7406,93.05,92.2669,92.6053,86269.0
2024-10-15 11:30:00,95.8,96.01,95.73,95.88,51759.0,92.615,92.818,92.5473,92.6923,51759.0
2024-10-15 12:00:00,95.87,95.97,95.78,95.94,46749.0,92.6826,92.7793,92.5956,92.7503,46749.0
2024-10-15 12:30:00,95.95,95.96,95.67,95.81,42507.0,92.76,92.7696,92.4893,92.6246,42507.0
2024-10-15 13:00:00,95.81,95.81,95.52,95.6,32655.0,92.6246,92.6246,92.3443,92.4216,32655.0
2024-10-15 13:30:00,95.61,95.65,95.35,95.36,51769.0,92.4313,92.4699,92.1799,92.1896,51769.0
2024-10-15 14:00:00,95.37,95.43,95.29,95.41,44347.0,92.1992,92.2573,92.1219,92.2379,44347.0
2024-10-15 14:30:00,95.41,95.6,95.21,95.28,78553.0,92.2379,92.4216,92.0446,92.1122,78553.0
2024-10-15 15:00:00,95.29,95.34,95.06,95.09,88755.0,92.1219,92.1702,91.8996,91.9286,88755.0
2024-10-15 15:30:00,95.1,95.15,94.85,95.0,375437.0,91.9382,91.9866,91.6965,91.8415,375437.0
2024-10-16 09:30:00,95.32,95.6,94.93,95.24,87956.0,92.1509,92.4216,91.7739,92.0736,87956.0
2024-10-16 10:00:00,95.25,95.42,95.13,95.14,36966.0,92.0832,92.2476,91.9672,91.9769,36966.0
2024-10-16 10:30:00,95.12,95.38,94.98,95.38,65167.0,91.9576,92.2089,91.8222,92.2089,65167.0
2024-10-16 11:00:00,95.34,95.48,95.17,95.42,42259.0,92.1702,92.3056,92.0059,92.2476,42259.0
2024-10-16 11:30:00,95.45,95.75,95.39,95.74,36853.0,92.2766,92.5666,92.2186,92.5569,36853.0
2024-10-16 12:00:00,95.75,95.84,95.64,95.65,36956.0,92.5666,92.6536,92.4603,92.4699,36956.0
2024-10-16 12:30:00,95.68,95.8,95.59,95.63,41409.0,92.4989,92.615,92.4119,92.4506,41409.0
2024-10-16 13:00:00,95.65,95.88,95.63,95.75,104012.0,92.4699,92.6923,92.4506,92.5666,104012.0
2024-10-16 13:30:00,95.75,95.85,95.52,95.66,64920.0,92.5666,92.6633,92.3443,92.4796,64920.0
2024-10-16 14:00:00,95.66,95.96,95.65,95.96,63401.0,92.4796,92.7696,92.4699,92.7696,63401.0
2024-10-16 14:30:00,95.97,96.0,95.79,95.85,72781.0,92.7793,92.8083,92.6053,92.6633,72781.0
2024-10-16 15:00:00,95.86,95.87,95.69,95.78,78663.0,92.673,92.6826,92.5086,92.5956,78663.0
2024-10-16 15:30:00,95.77,95.95,95.62,95.65,279375.0,92.5859,92.76,92.4409,92.4699,279375.0
2024-10-17 09:30:00,96.0,96.89,96.0,96.84,89308.0,92.8083,93.6687,92.8083,93.6204,89308.0
2024-10-17 10:00:00,96.89,96.94,96.52,96.55,59189.0,93.6687,93.7171,93.311,93.34,59189.0
2024-10-17 10:30:00,96.54,96.8,96.48,96.56,42153.0,93.3303,93.5817,93.2723,93.3497,42153.0
2024-10-17 11:00:00,96.53,96.62,95.94,96.07,34890.0,93.3207,93.4077,92.7503,92.876,34890.0
2024-10-17 11:30:00,96.02,96.28,96.02,96.19,21600.0,92.8276,93.079,92.8276,92.992,21600.0
2024-10-17 12:00:00,96.16,96.19,96.02,96.12,28791.0,92.963,92.992,92.8276,92.9243,28791.0
2024-10-17 12:30:00,96.08,96.3,95.96,96.21,22212.0,92.8856,93.0983,92.7696,93.0113,22212.0
2024-10-17 13:00:00,96.2,96.34,95.98,96.18,30781.0,93.0017,93.137,92.789,92.9823,30781.0
2024-10-17 13:30:00,96.25,96.25,96.1,96.22,16203.0,93.05,93.05,92.905,93.021,16203.0
2024-10-17 14:00:00,96.23,96.3,96.08,96.28,66506.0,93.0307,93.0983,92.8856,93.079,66506.0
2024-10-17 14:30:00,96.27,96.54,96.25,96.51,72725.0,93.0693,93.3303,93.05,93.3013,72725.0
2024-10-17 15:00:00,96.51,96.65,96.43,96.51,152308.0,93.3013,93.4367,93.224,93.3013,152308.0
2024-10-17 15:30:00,96.5,96.54,96.31,96.45,499538.0,93.2917,93.3303,93.108,93.2433,499538.0
2024-10-18 09:30:00,96.64,96.66,96.04,96.35,224412.0,93.427,93.4464,92.847,93.1467,224412.0
2024-10-18 10:00:00,96.36,96.38,95.95,96.17,80468.0,93.1563,93.1757,92.76,92.9727,80468.0
2024-10-18 10:30:00,96.17,96.52,96.16,96.5,71700.0,92.9727,93.311,92.963,93.2917,71700.0
2024-10-18 11:00:00,96.5,96.57,96.21,96.4,96428.0,93.2917,93.3594,93.0113,93.195,96428.0
2024-10-18 11:30:00,96.39,96.66,96.37,96.66,29467.0,93.1853,93.4464,93.166,93.4464,29467.0
2024-10-18 12:00:00,96.66,97.25,96.64,97.21,72576.0,93.4464,94.0167,93.427,93.9781,72576.0
2024-10-18 12:30:00,97.23,97.23,96.76,96.79,76974.0,93.9974,93.9974,93.543,93.572,76974.0
2024-10-18 13:00:00,96.79,97.0,96.78,96.98,57998.0,93.572,93.7751,93.5624,93.7557,57998.0
2024-10-18 13:30:00,96.98,97.14,96.88,96.96,49612.0,93.7557,93.9104,93.659,93.7364,49612.0
2024-10-18 14:00:00,96.96,97.09,96.88,97.05,75297.0,93.7364,93.8621,93.659,93.8234,75297.0
2024-10-18 14:30:00,97.04,97.11,96.97,97.11,62738.0,93.8137,93.8814,93.7461,93.8814,62738.0
2024-10-18 15:00:00,97.1,97.13,96.77,96.83,81212.0,93.8717,93.9007,93.5527,93.6107,81212.0
2024-10-18 15:30:00,96.84,97.24,96.82,97.23,207701.0,93.6204,94.0071,93.601,93.9974,207701.0
2024-10-21 09:30:00,97.75,98.43,97.5,97.78,151706.0,94.5001,95.1575,94.2584,94.5291,151706.0
2024-10-21 10:00:00,97.78,97.78,97.08,97.18,45699.0,94.5291,94.5291,93.8524,93.9491,45699.0
2024-10-21 10:30:00,97.21,97.22,96.77,96.81,47607.0,93.9781,93.9877,93.5527,93.5914,47607.0
2024-10-21 11:00:00,96.79,96.79,96.31,96.34,78451.0,93.572,93.572,93.108,93.137,78451.0
2024-10-21 11:30:00,96.38,96.63,96.21,96.55,46035.0,93.1757,93.4174,93.0113,93.34,46035.0
2024-10-21 12:00:00,96.56,96.72,96.47,96.7,58897.0,93.3497,93.5044,93.2627,93.485,58897.0
2024-10-21 12:30:00,96.71,96.71,96.55,96.63,19822.0,93.4947,93.4947,93.34,93.4174,19822.0
2024-10-21 13:00:00,96.63,96.85,96.63,96.82,24314.0,93.4174,93.63,93.4174,93.601,24314.0
2024-10-21 13:30:00,96.81,96.93,96.8,96.9,25944.0,93.5914,93.7074,93.5817,93.6784,25944.0
2024-10-21 14:00:00,96.89,96.98,96.85,96.95,35112.0,93.6687,93.7557,93.63,93.7267,35112.0
2024-10-21 14:30:00,96.95,96.95,96.81,96.81,33273.0,93.7267,93.7267,93.5914,93.5914,33273.0
2024-10-21 15:00:00,96.8,96.97,96.79,96.92,44423.0,93.5817,93.7461,93.572,93.6977,44423.0
2024-10-21 15:30:00,96.91,96.92,96.69,96.83,179402.0,93.688,93.6977,93.4754,93.6107,179402.0
2024-10-22 09:30:00,97.05,97.44,96.87,97.28,55847.0,93.8234,94.2004,93.6494,94.0457,55847.0
2024-10-22 10:00:00,97.28,97.43,97.03,97.07,34888.0,94.0457,94.1908,93.8041,93.8427,34888.0
2024-10-22 10:30:00,97.05,97.43,96.93,97.41,41138.0,93.8234,94.1908,93.7074,94.1714,41138.0
2024-10-22 11:00:00,97.4,97.71,97.32,97.7,30042.0,94.1618,94.4615,94.0844,94.4518,30042.0
2024-10-22 11:30:00,97.74,97.74,97.53,97.55,29827.0,94.4905,94.4905,94.2874,94.3068,29827.0
2024-10-22 12:00:00,97.51,97.61,97.44,97.61,26701.0,94.2681,94.3648,94.2004,94.3648,26701.0
2024-10-22 12:30:00,97.62,97.72,97.43,97.44,26775.0,94.3744,94.4711,94.1908,94.2004,26775.0
2024-10-22 13:00:00,97.44,97.51,97.32,97.51,28274.0,94.2004,94.2681,94.0844,94.2681,28274.0
2024-10-22 13:30:00,97.5,97.58,97.42,97.43,36524.0,94.2584,94.3358,94.1811,94.1908,36524.0
2024-10-22 14:00:00,97.44,97.5,97.38,97.48,24145.0,94.2004,94.2584,94.1424,94.2391,24145.0
2024-10-22 14:30:00,97.49,97.63,97.4,97.41,41967.0,94.2488,94.3841,94.1618,94.1714,41967.0
2024-10-22 15:00:00,97.4,97.42,97.24,97.37,46293.0,94.1618,94.1811,94.0071,94.1328,46293.0
2024-10-22 15:30:00,97.38,97.45,97.24,97.38,162071.0,94.1424,94.2101,94.0071,94.1424,162071.0
2024-10-23 09:30:00,96.99,97.9,96.9,97.86,65894.0,93.7654,94.6451,93.6784,94.6065,65894.0
2024-10-23 10:00:00,97.87,97.98,97.47,97.66,57408.0,94.6161,94.7225,94.2294,94.4131,57408.0
2024-10-23 10:30:00,97.63,97.63,96.95,97.12,45030.0,94.3841,94.3841,93.7267,93.8911,45030.0
2024-10-23 11:00:00,97.11,97.14,96.82,96.97,53070.0,93.8814,93.9104,93.601,93.7461,53070.0
2024-10-23 11:30:00,97.0,97.08,96.83,96.86,45584.0,93.7751,93.8524,93.6107,93.6397,45584.0
2024-10-23 12:00:00,96.84,96.94,96.68,96.84,30651.0,93.6204,93.7171,93.4657,93.6204,30651.0
2024-10-23 12:30:00,96.84,96.92,96.71,96.78,35767.0,93.6204,93.6977,93.4947,93.5624,35767.0
2024-10-23 13:00:00,96.79,96.85,96.66,96.77,61863.0,93.572,93.63,93.4464,93.5527,61863.0
2024-10-23 13:30:00,96.76,96.82,96.62,96.8,49895.0,93.543,93.601,93.4077,93.5817,49895.0
2024-10-23 14:00:00,96.79,96.82,96.46,96.58,52056.0,93.572,93.601,93.253,93.369,52056.0
2024-10-23 14:30:00,96.59,96.83,96.59,96.79,41459.0,93.3787,93.6107,93.3787,93.572,41459.0
2024-10-23 15:00:00,96.75,96.75,96.53,96.54,55901.0,93.5334,93.5334,93.3207,93.3303,55901.0
2024-10-23 15:30:00,96.53,96.89,96.49,96.77,203519.0,93.3207,93.6687,93.282,93.5527,203519.0
2024-10-24 09:30:00,97.27,97.71,97.01,97.23,50417.0,94.0361,94.4615,93.7847,93.9974,50417.0
2024-10-24 10:00:00,97.22,97.32,96.96,97.05,32479.0,93.9877,94.0844,93.7364,93.8234,32479.0
2024-10-24 10:30:00,97.03,97.08,96.78,97.07,37856.0,93.8041,93.8524,93.5624,93.8427,37856.0
2024-10-24 11:00:00,97.09,97.18,96.84,97.16,25098.0,93.8621,93.9491,93.6204,93.9297,25098.0
2024-10-24 11:30:00,97.14,97.18,96.98,97.01,32999.0,93.9104,93.9491,93.7557,93.7847,32999.0
2024-10-24 12:00:00,97.0,97.04,96.79,97.04,36151.0,93.7751,93.8137,93.572,93.8137,36151.0
2024-10-24 12:30:00,97.02,97.12,96.96,97.07,32578.0,93.7944,93.8911,93.7364,93.8427,32578.0
2024-10-24 13:00:00,97.07,97.13,97.05,97.08,26262.0,93.8427,93.9007,93.8234,93.8524,26262.0
2024-10-24 13:30:00,97.07,97.25,97.03,97.03,29235.0,93.8427,94.0167,93.8041,93.8041,29235.0
2024-10-24 14:00:00,97.01,97.26,96.99,97.26,28591.0,93.7847,94.0264,93.7654,94.0264,28591.0
2024-10-24 14:30:00,97.27,97.31,97.12,97.2,36394.0,94.0361,94.0747,93.8911,93.9684,36394.0
2024-10-24 15:00:00,97.19,97.41,97.12,97.38,55889.0,93.9587,94.1714,93.8911,94.1424,55889.0
2024-10-24 15:30:00,97.37,97.62,97.28,97.45,321395.0,94.1328,94.3744,94.0457,94.2101,321395.0
2024-10-25 09:30:00,97.86,97.86,97.26,97.37,56837.0,94.6065,94.6065,94.0264,94.1328,56837.0
2024-10-25 10:00:00,97.38,97.69,97.29,97.32,44383.0,94.1424,94.4421,94.0554,94.0844,44383.0
2024-10-25 10:30:00,97.3,97.42,97.05,97.06,50212.0,94.0651,94.1811,93.8234,93.8331,50212.0
2024-10-25 11:00:00,97.08,97.43,97.07,97.29,44663.0,93.8524,94.1908,93.8427,94.0554,44663.0
2024-10-25 11:30:00,97.26,97.26,96.75,96.75,36264.0,94.0264,94.0264,93.5334,93.5334,36264.0
2024-10-25 12:00:00,96.73,96.74,96.37,96.48,68324.0,93.514,93.5237,93.166,93.2723,68324.0
2024-10-25 12:30:00,96.5,96.52,96.37,96.42,34609.0,93.2917,93.311,93.166,93.2143,34609.0
2024-10-25 13:00:00,96.41,96.45,96.13,96.25,48074.0,93.2047,93.2433,92.934,93.05,48074.0
2024-10-25 13:30:00,96.25,96.52,96.21,96.38,33567.0,93.05,93.311,93.0113,93.1757,33567.0
2024-10-25 14:00:00,96.35,96.59,96.21,96.54,48445.0,93.1467,93.3787,93.0113,93.3303,48445.0
2024-10-25 14:30:00,96.55,96.66,96.5,96.65,54166.0,93.34,93.4464,93.2917,93.4367,54166.0
2024-10-25 15:00:00,96.65,96.72,96.52,96.65,64437.0,93.4367,93.5044,93.311,93.4367,64437.0
2024-10-25 15:30:00,96.65,96.81,96.49,96.67,263444.0,93.4367,93.5914,93.282,93.456,263444.0
2024-10-28 09:30:00,95.2,96.12,95.0,95.8,78769.0,92.0349,92.9243,91.8415,92.615,78769.0
2024-10-28 10:00:00,95.82,96.1,95.37,95.38,61789.0,92.6343,92.905,92.1992,92.2089,61789.0
2024-10-28 10:30:00,95.4,95.64,95.14,95.55,44022.0,92.2283,92.4603,91.9769,92.3733,44022.0
2024-10-28 11:00:00,95.52,95.73,95.48,95.67,60424.0,92.3443,92.5473,92.3056,92.4893,60424.0
2024-10-28 11:30:00,95.67,95.7,95.54,95.63,33880.0,92.4893,92.5183,92.3636,92.4506,33880.0
2024-10-28 12:00:00,95.64,95.82,95.53,95.72,34054.0,92.4603,92.6343,92.3539,92.5376,34054.0
2024-10-28 12:30:00,95.76,96.04,95.7,95.79,56038.0,92.5763,92.847,92.5183,92.6053,56038.0
2024-10-28 13:00:00,95.78,95.86,95.68,95.77,29593.0,92.5956,92.673,92.4989,92.5859,29593.0
2024-10-28 13:30:00,95.78,95.98,95.76,95.84,37001.0,92.5956,92.789,92.5763,92.6536,37001.0
2024-10-28 14:00:00,95.83,95.89,95.72,95.73,47262.0,92.644,92.702,92.5376,92.5473,47262.0
2024-10-28 14:30:00,95.73,95.95,95.73,95.88,28055.0,92.5473,92.76,92.5473,92.6923,28055.0
2024-10-28 15:00:00,95.86,95.95,95.77,95.9,45264.0,92.673,92.76,92.5859,92.7116,45264.0
2024-10-28 15:30:00,95.88,96.15,95.8,96.02,205970.0,92.6923,92.9533,92.615,92.8276,205970.0
2024-10-29 09:30:00,95.88,95.95,95.46,95.77,70561.0,92.6923,92.76,92.2863,92.5859,70561.0
2024-10-29 10:00:00,95.72,95.86,95.57,95.59,42662.0,92.5376,92.673,92.3926,92.4119,42662.0
2024-10-29 10:30:00,95.61,95.68,95.34,95.55,57564.0,92.4313,92.4989,92.1702,92.3733,57564.0
2024-10-29 11:00:00,95.55,95.57,95.13,95.17,71082.0,92.3733,92.3926,91.9672,92.0059,71082.0
2024-10-29 11:30:00,95.17,95.26,95.01,95.1,64275.0,92.0059,92.0929,91.8512,91.9382,64275.0
2024-10-29 12:00:00,95.12,95.2,94.96,95.12,60404.0,91.9576,92.0349,91.8029,91.9576,60404.0
2024-10-29 12:30:00,95.12,95.5,95.09,95.49,89845.0,91.9576,92.3249,91.9286,92.3153,89845.0
2024-10-29 13:00:00,95.5,95.57,95.26,95.37,54086.0,92.3249,92.3926,92.0929,92.1992,54086.0
2024-10-29 13:30:00,95.35,95.51,95.26,95.5,61024.0,92.1799,92.3346,92.0929,92.3249,61024.0
2024-10-29 14:00:00,95.49,95.7,95.46,95.69,121580.0,92.3153,92.5183,92.2863,92.5086,121580.0
2024-10-29 14:30:00,95.69,95.83,95.66,95.74,122580.0,92.5086,92.644,92.4796,92.5569,122580.0
2024-10-29 15:00:00,95.76,95.78,95.53,95.61,158991.0,92.5763,92.5956,92.3539,92.4313,158991.0
2024-10-29 15:30:00,95.61,95.74,95.48,95.62,438513.0,92.4313,92.5569,92.3056,92.4409,438513.0
2024-10-30 09:30:00,95.6,97.24,95.0,96.94,382781.0,92.4216,94.0071,91.8415,93.7171,382781.0
2024-10-30 10:00:00,96.94,97.52,95.91,96.05,281627.0,93.7171,94.2778,92.7213,92.8566,281627.0
2024-10-30 10:30:00,96.18,96.79,95.98,96.59,134985.0,92.9823,93.572,92.789,93.3787,134985.0
2024-10-30 11:00:00,96.62,97.36,96.25,97.17,131403.0,93.4077,94.1231,93.05,93.9394,131403.0
2024-10-30 11:30:00,97.17,97.56,97.03,97.27,87752.0,93.9394,94.3164,93.8041,94.0361,87752.0
2024-10-30 12:00:00,97.26,97.36,96.68,96.89,83550.0,94.0264,94.1231,93.4657,93.6687,83550.0
2024-10-30 12:30:00,96.91,96.96,96.07,96.08,132867.0,93.688,93.7364,92.876,92.8856,132867.0
2024-10-30 13:00:00,96.07,96.54,96.07,96.25,76118.0,92.876,93.3303,92.876,93.05,76118.0
2024-10-30 13:30:00,96.22,96.36,96.02,96.08,57786.0,93.021,93.1563,92.8276,92.8856,57786.0
2024-10-30 14:00:00,96.06,96.42,96.04,96.19,80876.0,92.8663,93.2143,92.847,92.992,80876.0
2024-10-30 14:30:00,96.17,96.38,96.11,96.31,83730.0,92.9727,93.1757,92.9146,93.108,83730.0
2024-10-30 15:00:00,96.31,96.47,96.12,96.42,112733.0,93.108,93.2627,92.9243,93.2143,112733.0
2024-10-30 15:30:00,96.43,96.49,96.0,96.2,369805.0,93.224,93.282,92.8083,93.0017,369805.0
2024-10-31 09:30:00,96.93,98.06,96.6,97.72,158907.0,93.7074,94.7998,93.3884,94.4711,158907.0
2024-10-31 10:00:00,97.74,98.05,97.56,97.65,179378.0,94.4905,94.7901,94.3164,94.4034,179378.0
2024-10-31 10:30:00,97.67,97.71,97.05,97.16,143687.0,94.4228,94.4615,93.8234,93.9297,143687.0
2024-10-31 11:00:00,97.19,97.39,97.01,97.28,96095.0,93.9587,94.1521,93.7847,94.0457,96095.0
2024-10-31 11:30:00,97.26,97.46,97.05,97.11,69917.0,94.0264,94.2198,93.8234,93.8814,69917.0
2024-10-31 12:00:00,97.1,97.39,97.09,97.31,49661.0,93.8717,94.1521,93.8621,94.0747,49661.0
2024-10-31 12:30:00,97.29,97.48,97.22,97.3,81808.0,94.0554,94.2391,93.9877,94.0651,81808.0
2024-10-31 13:00:00,97.29,97.42,97.16,97.35,52731.0,94.0554,94.1811,93.9297,94.1134,52731.0
2024-10-31 13:30:00,97.33,97.45,97.17,97.43,59537.0,94.0941,94.2101,93.9394,94.1908,59537.0
2024-10-31 14:00:00,97.46,97.46,97.18,97.34,68990.0,94.2198,94.2198,93.9491,94.1038,68990.0
2024-10-31 14:30:00,97.33,97.77,97.25,97.72,97615.0,94.0941,94.5195,94.0167,94.4711,97615.0
2024-10-31 15:00:00,97.72,97.92,97.67,97.71,97010.0,94.4711,94.6645,94.4228,94.4615,97010.0
2024-10-31 15:30:00,97.71,97.73,96.85,96.88,453277.0,94.4615,94.4808,93.63,93.659,453277.0
2024-11-01 09:30:00,96.66,96.69,95.43,96.08,176651.0,94.4373,94.4666,93.2356,93.8706,176651.0
2024-11-01 10:00:00,96.07,96.21,95.69,95.88,82677.0,93.8608,93.9976,93.4896,93.6752,82677.0
2024-11-01 10:30:00,95.96,95.96,95.45,95.52,62780.0,93.7534,93.7534,93.2551,93.3235,62780.0
2024-11-01 11:00:00,95.51,95.54,95.19,95.22,76467.0,93.3137,93.343,93.0011,93.0304,76467.0
2024-11-01 11:30:00,95.26,95.28,95.02,95.11,56533.0,93.0695,93.089,92.835,92.9229,56533.0
2024-11-01 12:00:00,95.12,95.21,94.79,94.81,31242.0,92.9327,93.0206,92.6103,92.6298,31242.0
2024-11-01 12:30:00,94.83,94.9,94.37,94.42,52383.0,92.6494,92.7177,92.1999,92.2488,52383.0
2024-11-01 13:00:00,94.42,94.48,94.17,94.21,74802.0,92.2488,92.3074,92.0045,92.0436,74802.0
2024-11-01 13:30:00,94.22,94.24,93.73,93.9,67265.0,92.0534,92.0729,91.5747,91.7407,67265.0
2024-11-01 14:00:00,93.9,93.9,93.29,93.37,130647.0,91.7407,91.7407,91.1448,91.2229,130647.0
2024-11-01 14:30:00,93.38,93.52,93.16,93.23,132605.0,91.2327,91.3695,91.0178,91.0861,132605.0
2024-11-01 15:00:00,93.23,93.32,92.94,93.03,122084.0,91.0861,91.1741,90.8028,90.8907,122084.0
2024-11-01 15:30:00,93.03,93.42,92.82,93.35,512669.0,90.8907,91.2718,90.6856,91.2034,512669.0
2024-11-04 09:30:00,93.68,95.18,93.53,94.93,166836.0,91.5258,92.9913,91.3793,92.7471,166836.0
2024-11-04 10:00:00,94.93,95.3,94.66,95.2,108031.0,92.7471,93.1085,92.4833,93.0108,108031.0
2024-11-04 10:30:00,95.2,95.28,94.78,94.83,91994.0,93.0108,93.089,92.6005,92.6494,91994.0
2024-11-04 11:00:00,94.83,95.13,94.79,94.81,58193.0,92.6494,92.9425,92.6103,92.6298,58193.0
2024-11-04 11:30:00,94.82,94.82,94.46,94.61,57853.0,92.6396,92.6396,92.2879,92.4344,57853.0
2024-11-04 12:00:00,94.61,94.87,94.32,94.8,123508.0,92.4344,92.6884,92.1511,92.62,123508.0
2024-11-04 12:30:00,94.82,94.9,94.72,94.87,33859.0,92.6396,92.7177,92.5419,92.6884,33859.0
2024-11-04 13:00:00,94.87,94.87,94.6,94.66,59981.0,92.6884,92.6884,92.4246,92.4833,59981.0
2024-11-04 13:30:00,94.64,95.04,94.59,95.04,65588.0,92.4637,92.8545,92.4149,92.8545,65588.0
2024-11-04 14:00:00,95.04,95.31,95.03,95.16,64248.0,92.8545,93.1183,92.8448,92.9718,64248.0
2024-11-04 14:30:00,95.16,95.32,95.12,95.25,69550.0,92.9718,93.1281,92.9327,93.0597,69550.0
2024-11-04 15:00:00,95.24,95.73,95.23,95.66,90716.0,93.0499,93.5287,93.0402,93.4603,90716.0
2024-11-04 15:30:00,95.66,95.79,95.48,95.68,505552.0,93.4603,93.5873,93.2844,93.4798,505552.0
2024-11-05 09:30:00,96.0,97.42,95.77,97.36,238911.0,93.7925,95.1798,93.5677,95.1212,238911.0
2024-11-05 10:00:00,97.4,97.75,97.15,97.54,172575.0,95.1603,95.5022,94.916,95.297,172575.0
2024-11-05 10:30:00,97.53,98.49,97.44,98.35,150839.0,95.2873,96.2252,95.1993,96.0884,150839.0
2024-11-05 11:00:00,98.37,98.65,98.08,98.58,196665.0,96.108,96.3815,95.8246,96.3131,196665.0
2024-11-05 11:30:00,98.59,98.59,97.97,98.01,103293.0,96.3229,96.3229,95.7172,95.7562,103293.0
2024-11-05 12:00:00,98.02,98.26,98.02,98.15,73716.0,95.766,96.0005,95.766,95.893,73716.0
2024-11-05 12:30:00,98.17,98.45,98.13,98.32,48973.0,95.9126,96.1861,95.8735,96.0591,48973.0
2024-11-05 13:00:00,98.33,98.4,98.13,98.4,51937.0,96.0689,96.1373,95.8735,96.1373,51937.0
2024-11-05 13:30:00,98.39,98.41,98.11,98.31,62083.0,96.1275,96.147,95.8539,96.0493,62083.0
2024-11-05 14:00:00,98.3,98.51,98.28,98.34,59599.0,96.0396,96.2447,96.02,96.0786,59599.0
2024-11-05 14:30:00,98.31,98.59,98.29,98.37,64178.0,96.0493,96.3229,96.0298,96.108,64178.0
2024-11-05 15:00:00,98.35,98.44,98.2,98.36,83921.0,96.0884,96.1763,95.9419,96.0982,83921.0
2024-11-05 15:30:00,98.37,98.63,98.25,98.63,234044.0,96.108,96.362,95.9907,96.362,234044.0
2024-11-06 09:30:00,101.07,102.79,100.23,101.96,480855.0,98.7459,100.4263,97.9252,99.6154,480855.0
2024-11-06 10:00:00,101.89,102.34,101.67,102.34,194194.0,99.547,99.9867,99.3321,99.9867,194194.0
2024-11-06 10:30:00,102.35,102.71,101.72,101.85,425219.0,99.9964,100.3482,99.3809,99.5079,425219.0
2024-11-06 11:00:00,101.85,101.98,101.54,101.78,89244.0,99.5079,99.6349,99.2051,99.4395,89244.0
2024-11-06 11:30:00,101.77,102.47,101.58,102.42,127124.0,99.4298,100.1137,99.2441,100.0648,127124.0
2024-11-06 12:00:00,102.41,102.64,102.3,102.42,148851.0,100.0551,100.2798,99.9476,100.0648,148851.0
2024-11-06 12:30:00,102.43,102.5,102.19,102.35,57297.0,100.0746,100.143,99.8401,99.9964,57297.0
2024-11-06 13:00:00,102.36,102.59,102.27,102.54,107002.0,100.0062,100.2309,99.9183,100.1821,107002.0
2024-11-06 13:30:00,102.54,102.88,102.35,102.75,123425.0,100.1821,100.5142,99.9964,100.3872,123425.0
2024-11-06 14:00:00,102.75,102.97,102.64,102.77,69383.0,100.3872,100.6022,100.2798,100.4068,69383.0
2024-11-06 14:30:00,102.78,103.09,102.76,102.93,112001.0,100.4165,100.7194,100.397,100.5631,112001.0
2024-11-06 15:00:00,102.93,103.12,102.75,102.83,112425.0,100.5631,100.7487,100.3872,100.4654,112425.0
2024-11-06 15:30:00,102.84,103.02,102.17,102.2,587140.0,100.4752,100.651,99.8206,99.8499,587140.0
2024-11-07 09:30:00,102.18,102.7,101.67,102.02,155291.0,99.8303,100.3384,99.3321,99.674,155291.0
2024-11-07 10:00:00,102.18,103.0,102.1,102.95,100302.0,99.8303,100.6315,99.7522,100.5826,100302.0
2024-11-07 10:30:00,102.9,103.31,102.85,103.08,109359.0,100.5338,100.9344,100.4849,100.7096,109359.0
2024-11-07 11:00:00,103.09,103.33,102.94,103.2,95328.0,100.7194,100.9539,100.5729,100.8269,95328.0
2024-11-07 11:30:00,103.2,103.68,103.0,103.67,97092.0,100.8269,101.2958,100.6315,101.2861,97092.0
2024-11-07 12:00:00,103.66,103.94,103.64,103.84,88041.0,101.2763,101.5499,101.2568,101.4522,88041.0
2024-11-07 12:30:00,103.87,104.08,103.8,104.05,95826.0,101.4815,101.6867,101.4131,101.6573,95826.0
2024-11-07 13:00:00,104.05,104.05,103.67,103.81,86382.0,101.6573,101.6573,101.2861,101.4229,86382.0
2024-11-07 13:30:00,103.83,103.87,103.42,103.77,128581.0,101.4424,101.4815,101.0418,101.3838,128581.0
2024-11-07 14:00:00,103.83,103.85,103.55,103.68,133579.0,101.4424,101.4619,101.1688,101.2958,133579.0
2024-11-07 14:30:00,103.7,104.08,103.51,104.08,180269.0,101.3154,101.6867,101.1298,101.6867,180269.0
2024-11-07 15:00:00,104.09,104.43,104.03,104.39,152261.0,101.6964,102.0286,101.6378,101.9895,152261.0
2024-11-07 15:30:00,104.42,104.5,104.11,104.13,467087.0,102.0188,102.097,101.716,101.7355,467087.0
2024-11-08 09:30:00,104.5,105.63,104.42,105.59,157473.0,102.097,103.201,102.0188,103.1619,157473.0
2024-11-08 10:00:00,105.59,106.31,105.43,106.11,196021.0,103.1619,103.8654,103.0056,103.67,196021.0
2024-11-08 10:30:00,106.09,106.29,105.91,106.05,118667.0,103.6504,103.8458,103.4746,103.6113,118667.0
2024-11-08 11:00:00,106.07,106.18,105.78,105.94,112025.0,103.6309,103.7384,103.3476,103.5039,112025.0
2024-11-08 11:30:00,105.93,106.16,105.72,106.13,97697.0,103.4941,103.7188,103.2889,103.6895,97697.0
2024-11-08 12:00:00,106.13,106.28,105.88,106.04,131422.0,103.6895,103.8361,103.4453,103.6016,131422.0
2024-11-08 12:30:00,106.04,106.39,105.98,106.28,101739.0,103.6016,103.9435,103.543,103.8361,101739.0
2024-11-08 13:00:00,106.29,106.62,106.26,106.51,83449.0,103.8458,104.1682,103.8165,104.0608,83449.0
2024-11-08 13:30:00,106.52,106.65,106.28,106.64,96844.0,104.0705,104.1976,103.8361,104.1878,96844.0
2024-11-08 14:00:00,106.63,106.77,106.44,106.72,98348.0,104.178,104.3148,103.9924,104.2659,98348.0
2024-11-08 14:30:00,106.73,107.01,106.71,106.81,88396.0,104.2757,104.5493,104.2562,104.3539,88396.0
2024-11-08 15:00:00,106.81,106.87,106.67,106.8,133179.0,104.3539,104.4125,104.2171,104.3441,133179.0
2024-11-08 15:30:00,106.81,107.2,106.74,107.15,447153.0,104.3539,104.7349,104.2855,104.6861,447153.0
2024-11-11 09:30:00,107.84,107.84,106.85,107.42,119227.0,105.3602,105.3602,104.393,104.9498,119227.0
2024-11-11 10:00:00,107.42,107.82,107.02,107.77,159956.0,104.9498,105.3406,104.559,105.2918,159956.0
2024-11-11 10:30:00,107.79,108.73,107.69,108.52,93474.0,105.3113,106.2297,105.2136,106.0246,93474.0
2024-11-11 11:00:00,108.5,108.78,108.41,108.57,105395.0,106.005,106.2786,105.9171,106.0734,105395.0
2024-11-11 11:30:00,108.54,108.68,108.37,108.68,74688.0,106.0441,106.1809,105.878,106.1809,74688.0
2024-11-11 12:00:00,108.66,108.73,108.51,108.58,58371.0,106.1613,106.2297,106.0148,106.0832,58371.0
2024-11-11 12:30:00,108.59,108.74,108.46,108.54,74918.0,106.0929,106.2395,105.9659,106.0441,74918.0
2024-11-11 13:00:00,108.56,108.65,108.42,108.58,67781.0,106.0636,106.1516,105.9269,106.0832,67781.0
2024-11-11 13:30:00,108.6,108.93,108.53,108.91,64645.0,106.1027,106.4251,106.0343,106.4056,64645.0
2024-11-11 14:00:00,108.93,108.94,108.56,108.82,92064.0,106.4251,106.4349,106.0636,106.3177,92064.0
2024-11-11 14:30:00,108.83,109.18,108.81,109.11,66906.0,106.3274,106.6694,106.3079,106.601,66906.0
2024-11-11 15:00:00,109.12,109.16,108.94,109.0,112596.0,106.6108,106.6498,106.4349,106.4935,112596.0
2024-11-11 15:30:00,109.01,109.14,108.73,109.05,356116.0,106.5033,106.6303,106.2297,106.5424,356116.0
2024-11-12 09:30:00,108.94,109.21,108.39,108.45,151587.0,106.4349,106.6987,105.8975,105.9562,151587.0
2024-11-12 10:00:00,108.43,108.69,108.31,108.64,79961.0,105.9366,106.1906,105.8194,106.1418,79961.0
2024-11-12 10:30:00,108.65,108.83,107.96,108.06,76076.0,106.1516,106.3274,105.4774,105.5751,76076.0
2024-11-12 11:00:00,108.07,108.07,107.51,107.56,148848.0,105.5849,105.5849,105.0378,105.0866,148848.0
2024-11-12 11:30:00,107.54,107.55,106.77,106.86,157300.0,105.0671,105.0769,104.3148,104.4027,157300.0
2024-11-12 12:00:00,106.86,107.08,106.72,106.79,43511.0,104.4027,104.6177,104.2659,104.3343,43511.0
2024-11-12 12:30:00,106.77,107.02,106.74,106.9,86449.0,104.3148,104.559,104.2855,104.4418,86449.0
2024-11-12 13:00:00,106.86,107.08,106.84,107.0,38702.0,104.4027,104.6177,104.3832,104.5395,38702.0
2024-11-12 13:30:00,107.0,107.87,107.0,107.77,70297.0,104.5395,105.3895,104.5395,105.2918,70297.0
2024-11-12 14:00:00,107.81,107.88,107.56,107.65,53418.0,105.3309,105.3993,105.0866,105.1746,53418.0
2024-11-12 14:30:00,107.63,107.83,107.63,107.82,93958.0,105.155,105.3504,105.155,105.3406,93958.0
2024-11-12 15:00:00,107.82,107.88,107.63,107.88,104105.0,105.3406,105.3993,105.155,105.3993,104105.0
2024-11-12 15:30:00,107.86,107.96,107.65,107.81,225586.0,105.3797,105.4774,105.1746,105.3309,225586.0
2024-11-13 09:30:00,108.45,108.83,107.85,108.07,304002.0,105.9562,106.3274,105.37,105.5849,304002.0
2024-11-13 10:00:00,107.96,108.22,107.46,107.75,233145.0,105.4774,105.7314,104.9889,105.2723,233145.0
2024-11-13 10:30:00,107.78,108.49,107.76,108.23,124956.0,105.3016,105.9952,105.282,105.7412,124956.0
2024-11-13 11:00:00,108.23,108.51,108.13,108.44,58041.0,105.7412,106.0148,105.6435,105.9464,58041.0
2024-11-13 11:30:00,108.42,108.43,108.09,108.2,39584.0,105.9269,105.9366,105.6044,105.7119,39584.0
2024-11-13 12:00:00,108.19,108.43,108.12,108.41,70814.0,105.7021,105.9366,105.6337,105.9171,70814.0
2024-11-13 12:30:00,108.41,108.53,108.35,108.39,55246.0,105.9171,106.0343,105.8585,105.8975,55246.0
2024-11-13 13:00:00,108.4,108.44,108.23,108.31,77792.0,105.9073,105.9464,105.7412,105.8194,77792.0
2024-11-13 13:30:00,108.3,108.44,108.3,108.36,53240.0,105.8096,105.9464,105.8096,105.8682,53240.0
2024-11-13 14:00:00,108.36,108.44,108.0,108.09,112603.0,105.8682,105.9464,105.5165,105.6044,112603.0
2024-11-13 14:30:00,108.09,108.12,107.77,107.78,71028.0,105.6044,105.6337,105.2918,105.3016,71028.0
2024-11-13 15:00:00,107.77,108.41,107.71,108.29,94204.0,105.2918,105.9171,105.2332,105.7998,94204.0
2024-11-13 15:30:00,108.28,108.48,107.88,108.17,284171.0,105.7901,105.9855,105.3993,105.6826,284171.0
2024-11-14 09:30:00,109.0,109.17,107.84,108.34,229397.0,106.4935,106.6596,105.3602,105.8487,229397.0
2024-11-14 10:00:00,108.29,108.37,107.99,108.16,105901.0,105.7998,105.878,105.5067,105.6728,105901.0
2024-11-14 10:30:00,108.16,108.19,107.45,107.67,146102.0,105.6728,105.7021,104.9792,105.1941,146102.0
2024-11-14 11:00:00,107.67,107.92,107.43,107.83,82436.0,105.1941,105.4383,104.9596,105.3504,82436.0
2024-11-14 11:30:00,107.84,108.15,107.82,107.91,76421.0,105.3602,105.6631,105.3406,105.4286,76421.0
2024-11-14 12:00:00,107.93,107.93,107.15,107.39,126448.0,105.4481,105.4481,104.6861,104.9205,126448.0
2024-11-14 12:30:00,107.39,107.39,107.07,107.23,22798.0,104.9205,104.9205,104.6079,104.7642,22798.0
2024-11-14 13:00:00,107.23,107.47,107.22,107.43,60859.0,104.7642,104.9987,104.7544,104.9596,60859.0
2024-11-14 13:30:00,107.43,107.73,107.41,107.47,64940.0,104.9596,105.2527,104.9401,104.9987,64940.0
2024-11-14 14:00:00,107.49,107.71,107.45,107.53,40078.0,105.0182,105.2332,104.9792,105.0573,40078.0
2024-11-14 14:30:00,107.54,107.8,107.45,107.77,32785.0,105.0671,105.3211,104.9792,105.2918,32785.0
2024-11-14 15:00:00,107.76,107.87,107.41,107.84,80901.0,105.282,105.3895,104.9401,105.3602,80901.0
2024-11-14 15:30:00,107.83,107.92,107.61,107.88,238555.0,105.3504,105.4383,105.1355,105.3993,238555.0
2024-11-15 09:30:00,107.77,108.83,107.55,108.43,276807.0,105.2918,106.3274,105.0769,105.9366,276807.0
2024-11-15 10:00:00,108.44,108.92,108.34,108.84,40808.0,105.9464,106.4154,105.8487,106.3372,40808.0
2024-11-15 10:30:00,108.86,109.17,108.72,108.96,68154.0,106.3567,106.6596,106.22,106.4544,68154.0
2024-11-15 11:00:00,108.96,109.35,108.66,108.96,99941.0,106.4544,106.8355,106.1613,106.4544,99941.0
2024-11-15 11:30:00,108.95,109.24,108.69,109.17,44899.0,106.4447,106.728,106.1906,106.6596,44899.0
2024-11-15 12:00:00,109.15,109.19,108.85,109.06,77183.0,106.6401,106.6791,106.347,106.5521,77183.0
2024-11-15 12:30:00,109.03,109.15,108.61,109.14,215258.0,106.5228,106.6401,106.1125,106.6303,215258.0
2024-11-15 13:00:00,109.15,109.27,108.98,109.24,72949.0,106.6401,106.7573,106.474,106.728,72949.0
2024-11-15 13:30:00,109.23,109.27,109.07,109.19,81498.0,106.7182,106.7573,106.5619,106.6791,81498.0
2024-11-15 14:00:00,109.2,109.44,109.07,109.42,87383.0,106.6889,106.9234,106.5619,106.9039,87383.0
2024-11-15 14:30:00,109.41,109.55,109.24,109.34,103632.0,106.8941,107.0309,106.728,106.8257,103632.0
2024-11-15 15:00:00,109.33,109.83,109.23,109.78,121572.0,106.8159,107.3044,106.7182,107.2556,121572.0
2024-11-15 15:30:00,109.78,110.05,109.69,109.84,360219.0,107.2556,107.5194,107.1676,107.3142,360219.0
2024-11-18 09:30:00,110.63,111.5,110.23,111.09,170312.0,108.086,108.936,107.6952,108.5355,170312.0
2024-11-18 10:00:00,111.1,111.89,110.97,111.79,136513.0,108.5452,109.3171,108.4182,109.2194,136513.0
2024-11-18 10:30:00,111.78,112.12,111.71,112.02,94037.0,109.2096,109.5418,109.1412,109.4441,94037.0
2024-11-18 11:00:00,112.04,112.67,112.03,112.64,92199.0,109.4636,110.0791,109.4538,110.0498,92199.0
2024-11-18 11:30:00,112.64,112.9,112.42,112.53,90613.0,110.0498,110.3038,109.8349,109.9423,90613.0
2024-11-18 12:00:00,112.51,112.53,112.12,112.21,51210.0,109.9228,109.9423,109.5418,109.6297,51210.0
2024-11-18 12:30:00,112.2,112.49,112.17,112.43,59469.0,109.6199,109.9033,109.5906,109.8446,59469.0
2024-11-18 13:00:00,112.43,112.49,112.23,112.34,53660.0,109.8446,109.9033,109.6492,109.7567,53660.0
2024-11-18 13:30:00,112.34,112.49,112.16,112.25,65900.0,109.7567,109.9033,109.5808,109.6688,65900.0
2024-11-18 14:00:00,112.26,112.31,112.05,112.16,58880.0,109.6785,109.7274,109.4734,109.5808,58880.0
2024-11-18 14:30:00,112.15,112.58,111.85,112.56,98955.0,109.5711,109.9912,109.278,109.9717,98955.0
2024-11-18 15:00:00,112.55,112.9,112.51,112.89,135153.0,109.9619,110.3038,109.9228,110.2941,135153.0
2024-11-18 15:30:00,112.89,112.93,112.51,112.53,406105.0,110.2941,110.3331,109.9228,109.9423,406105.0
2024-11-19 09:30:00,111.53,112.35,111.22,112.21,98850.0,108.9653,109.7665,108.6625,109.6297,98850.0
2024-11-19 10:00:00,112.22,112.43,111.77,111.94,97139.0,109.6395,109.8446,109.1998,109.3659,97139.0
2024-11-19 10:30:00,111.93,112.35,111.68,112.29,175309.0,109.3561,109.7665,109.1119,109.7079,175309.0
2024-11-19 11:00:00,112.29,112.58,112.24,112.53,176133.0,109.7079,109.9912,109.659,109.9423,176133.0
2024-11-19 11:30:00,112.53,112.68,112.46,112.63,158147.0,109.9423,110.0889,109.8739,110.04,158147.0
2024-11-19 12:00:00,112.62,112.73,112.54,112.56,140990.0,110.0303,110.1377,109.9521,109.9717,140990.0
2024-11-19 12:30:00,112.58,112.78,112.5,112.57,137553.0,109.9912,110.1866,109.913,109.9814,137553.0
2024-11-19 13:00:00,112.58,112.69,112.25,112.41,151212.0,109.9912,110.0987,109.6688,109.8251,151212.0
2024-11-19 13:30:00,112.41,112.85,112.35,112.81,129468.0,109.8251,110.255,109.7665,110.2159,129468.0
2024-11-19 14:00:00,112.81,112.95,112.71,112.89,136070.0,110.2159,110.3527,110.1182,110.2941,136070.0
2024-11-19 14:30:00,112.89,112.89,112.65,112.72,139316.0,110.2941,110.2941,110.0596,110.128,139316.0
2024-11-19 15:00:00,112.71,112.94,112.67,112.93,162972.0,110.1182,110.3429,110.0791,110.3331,162972.0
2024-11-19 15:30:00,112.93,113.23,112.72,113.11,335064.0,110.3331,110.6262,110.128,110.509,335064.0
2024-11-20 09:30:00,113.8,114.33,113.5,113.93,161875.0,111.1831,111.7009,110.89,111.3101,161875.0
2024-11-20 10:00:00,113.94,113.94,113.33,113.59,118914.0,111.3199,111.3199,110.7239,110.978,118914.0
2024-11-20 10:30:00,113.54,113.54,112.9,112.98,73991.0,110.9291,110.9291,110.3038,110.382,73991.0
2024-11-20 11:00:00,113.02,113.05,112.73,112.84,37857.0,110.4211,110.4504,110.1377,110.2452,37857.0
2024-11-20 11:30:00,112.84,113.0,112.69,112.75,102526.0,110.2452,110.4015,110.0987,110.1573,102526.0
2024-11-20 12:00:00,112.76,112.79,112.58,112.63,52229.0,110.1671,110.1964,109.9912,110.04,52229.0
2024-11-20 12:30:00,112.61,113.16,112.52,113.04,61079.0,110.0205,110.5579,109.9326,110.4406,61079.0
2024-11-20 13:00:00,113.03,113.13,112.66,112.74,60222.0,110.4308,110.5285,110.0694,110.1475,60222.0
2024-11-20 13:30:00,112.74,112.74,112.27,112.37,76194.0,110.1475,110.1475,109.6883,109.786,76194.0
2024-11-20 14:00:00,112.4,112.69,112.31,112.65,70840.0,109.8153,110.0987,109.7274,110.0596,70840.0
2024-11-20 14:30:00,112.63,112.66,112.48,112.52,77180.0,110.04,110.0694,109.8935,109.9326,77180.0
2024-11-20 15:00:00,112.5,112.89,112.44,112.88,89928.0,109.913,110.2941,109.8544,110.2843,89928.0
2024-11-20 15:30:00,112.88,113.34,112.87,113.17,295476.0,110.2843,110.7337,110.2745,110.5676,295476.0
2024-11-21 09:30:00,113.9,115.03,113.82,115.03,251320.0,111.2808,112.3849,111.2027,112.3849,251320.0
2024-11-21 10:00:00,115.02,115.83,115.0,115.57,102624.0,112.3751,113.1665,112.3555,112.9124,102624.0
2024-11-21 10:30:00,115.57,116.29,115.55,116.29,100692.0,112.9124,113.6159,112.8929,113.6159,100692.0
2024-11-21 11:00:00,116.32,116.83,116.22,116.69,84191.0,113.6452,114.1435,113.5475,114.0067,84191.0
2024-11-21 11:30:00,116.7,116.93,116.61,116.75,70976.0,114.0164,114.2412,113.9285,114.0653,70976.0
2024-11-21 12:00:00,116.74,116.92,116.47,116.88,100724.0,114.0555,114.2314,113.7917,114.1923,100724.0
2024-11-21 12:30:00,116.86,116.94,116.68,116.79,52192.0,114.1728,114.2509,113.9969,114.1044,52192.0
2024-11-21 13:00:00,116.79,116.81,116.37,116.66,113137.0,114.1044,114.1239,113.694,113.9774,113137.0
2024-11-21 13:30:00,116.65,116.65,116.24,116.54,71401.0,113.9676,113.9676,113.567,113.8601,71401.0
2024-11-21 14:00:00,116.52,116.94,116.5,116.94,51178.0,113.8406,114.2509,113.821,114.2509,51178.0
2024-11-21 14:30:00,116.95,116.95,116.71,116.92,77909.0,114.2607,114.2607,114.0262,114.2314,77909.0
2024-11-21 15:00:00,116.94,117.24,116.94,117.2,91886.0,114.2509,114.544,114.2509,114.505,91886.0
2024-11-21 15:30:00,117.21,117.24,116.42,116.75,359705.0,114.5147,114.544,113.7429,114.0653,359705.0
2024-11-22 09:30:00,116.75,117.95,116.6,117.89,157623.0,114.0653,115.2377,113.9187,115.1791,157623.0
2024-11-22 10:00:00,117.92,118.07,117.46,117.58,77559.0,115.2084,115.3549,114.759,114.8762,77559.0
2024-11-22 10:30:00,117.67,117.99,117.4,117.47,116255.0,114.9641,115.2768,114.7004,114.7687,116255.0
2024-11-22 11:00:00,117.48,117.57,117.21,117.55,142857.0,114.7785,114.8664,114.5147,114.8469,142857.0
2024-11-22 11:30:00,117.53,117.53,117.0,117.16,148439.0,114.8274,114.8274,114.3096,114.4659,148439.0
2024-11-22 12:00:00,117.2,117.38,117.1,117.27,74195.0,114.505,114.6808,114.4073,114.5733,74195.0
2024-11-22 12:30:00,117.28,117.57,117.18,117.52,43466.0,114.5831,114.8664,114.4854,114.8176,43466.0
2024-11-22 13:00:00,117.53,117.6,117.33,117.39,40850.0,114.8274,114.8958,114.632,114.6906,40850.0
2024-11-22 13:30:00,117.39,117.52,117.33,117.41,61292.0,114.6906,114.8176,114.632,114.7101,61292.0
2024-11-22 14:00:00,117.41,117.49,116.87,116.89,104252.0,114.7101,114.7883,114.1825,114.2021,104252.0
2024-11-22 14:30:00,116.88,117.39,116.87,117.23,179048.0,114.1923,114.6906,114.1825,114.5343,179048.0
2024-11-22 15:00:00,117.23,117.3,116.96,117.14,120877.0,114.5343,114.6027,114.2705,114.4463,120877.0
2024-11-22 15:30:00,117.12,117.46,117.04,117.04,385410.0,114.4268,114.759,114.3486,114.3486,385410.0
2024-11-25 09:30:00,117.0,117.55,114.24,114.76,614292.0,114.3096,114.8469,111.613,112.1211,614292.0
2024-11-25 10:00:00,114.75,114.75,112.66,113.4,475285.0,112.1113,112.1113,110.0694,110.7923,475285.0
2024-11-25 10:30:00,113.38,113.38,112.4,112.51,226616.0,110.7728,110.7728,109.8153,109.9228,226616.0
2024-11-25 11:00:00,112.46,112.52,111.54,111.76,445203.0,109.8739,109.9326,108.9751,109.19,445203.0
2024-11-25 11:30:00,111.76,111.76,110.9,110.93,146699.0,109.19,109.19,108.3498,108.3791,146699.0
2024-11-25 12:00:00,110.91,111.05,110.05,110.34,298699.0,108.3596,108.4964,107.5194,107.8027,298699.0
2024-11-25 12:30:00,110.38,110.6,109.61,109.62,193901.0,107.8418,108.0567,107.0895,107.0993,193901.0
2024-11-25 13:00:00,109.62,109.87,109.06,109.25,166344.0,107.0993,107.3435,106.5521,106.7378,166344.0
2024-11-25 13:30:00,109.21,109.35,108.87,109.09,262357.0,106.6987,106.8355,106.3665,106.5814,262357.0
2024-11-25 14:00:00,109.12,110.18,109.07,110.11,247383.0,106.6108,107.6464,106.5619,107.578,247383.0
2024-11-25 14:30:00,110.14,110.4,109.9,109.96,145041.0,107.6073,107.8613,107.3728,107.4314,145041.0
2024-11-25 15:00:00,109.97,110.54,109.97,110.47,147593.0,107.4412,107.9981,107.4412,107.9297,147593.0
2024-11-25 15:30:00,110.45,111.63,110.42,111.47,778928.0,107.9102,109.063,107.8809,108.9067,778928.0
2024-11-26 09:30:00,112.45,114.0,111.9,113.85,261096.0,109.8642,111.3785,109.3268,111.232,261096.0
2024-11-26 10:00:00,113.89,114.08,113.35,113.9,193326.0,111.2711,111.4567,110.7435,111.2808,193326.0
2024-11-26 10:30:00,113.9,114.0,113.35,113.58,175659.0,111.2808,111.3785,110.7435,110.9682,175659.0
2024-11-26 11:00:00,113.58,113.93,113.26,113.89,212824.0,110.9682,111.3101,110.6556,111.2711,212824.0
2024-11-26 11:30:00,113.91,114.14,113.57,113.63,120460.0,111.2906,111.5153,110.9584,111.017,120460.0
2024-11-26 12:00:00,113.64,113.69,113.04,113.14,129967.0,111.0268,111.0757,110.4406,110.5383,129967.0
2024-11-26 12:30:00,113.14,113.46,113.09,113.46,122725.0,110.5383,110.851,110.4895,110.851,122725.0
2024-11-26 13:00:00,113.48,113.62,113.21,113.29,126943.0,110.8705,111.0073,110.6067,110.6849,126943.0
2024-11-26 13:30:00,113.29,113.29,112.67,112.72,138434.0,110.6849,110.6849,110.0791,110.128,138434.0
2024-11-26 14:00:00,112.72,112.85,112.29,112.8,189038.0,110.128,110.255,109.7079,110.2061,189038.0
2024-11-26 14:30:00,112.81,112.95,112.69,112.89,86990.0,110.2159,110.3527,110.0987,110.2941,86990.0
2024-11-26 15:00:00,112.88,113.41,112.88,113.31,112711.0,110.2843,110.8021,110.2843,110.7044,112711.0
2024-11-26 15:30:00,113.31,113.59,113.2,113.43,471116.0,110.7044,110.978,110.5969,110.8216,471116.0
2024-11-27 09:30:00,112.59,112.88,111.74,112.49,140205.0,110.001,110.2843,109.1705,109.9033,140205.0
2024-11-27 10:00:00,112.49,112.63,112.15,112.46,63060.0,109.9033,110.04,109.5711,109.8739,63060.0
2024-11-27 10:30:00,112.47,112.62,112.16,112.57,82644.0,109.8837,110.0303,109.5808,109.9814,82644.0
2024-11-27 11:00:00,112.57,112.81,112.45,112.68,59204.0,109.9814,110.2159,109.8642,110.0889,59204.0
2024-11-27 11:30:00,112.67,112.78,112.41,112.45,67897.0,110.0791,110.1866,109.8251,109.8642,67897.0
2024-11-27 12:00:00,112.45,112.53,112.24,112.53,49751.0,109.8642,109.9423,109.659,109.9423,49751.0
2024-11-27 12:30:00,112.52,112.97,112.47,112.94,43416.0,109.9326,110.3722,109.8837,110.3429,43416.0
2024-11-27 13:00:00,112.93,112.99,112.6,112.62,31252.0,110.3331,110.3918,110.0107,110.0303,31252.0
2024-11-27 13:30:00,112.62,112.62,112.28,112.29,35058.0,110.0303,110.0303,109.6981,109.7079,35058.0
2024-11-27 14:00:00,112.29,112.62,112.29,112.48,46622.0,109.7079,110.0303,109.7079,109.8935,46622.0
2024-11-27 14:30:00,112.48,112.72,112.38,112.72,44608.0,109.8935,110.128,109.7958,110.128,44608.0
2024-11-27 15:00:00,112.71,113.02,112.61,113.02,61638.0,110.1182,110.4211,110.0205,110.4211,61638.0
2024-11-27 15:30:00,113.02,113.28,112.5,112.61,245063.0,110.4211,110.6751,109.913,110.0205,245063.0
2024-11-29 09:30:00,113.26,113.73,112.92,113.45,64669.0,110.6556,111.1147,110.3234,110.8412,64669.0
2024-11-29 10:00:00,113.45,114.27,113.43,113.85,71317.0,110.8412,111.6423,110.8216,111.232,71317.0
2024-11-29 10:30:00,113.84,113.97,113.71,113.82,46763.0,111.2222,111.3492,111.0952,111.2027,46763.0
2024-11-29 11:00:00,113.81,113.85,113.57,113.61,60114.0,111.1929,111.232,110.9584,110.9975,60114.0
2024-11-29 11:30:00,113.6,113.83,113.51,113.69,55245.0,110.9877,111.2124,110.8998,111.0757,55245.0
2024-11-29 12:00:00,113.74,113.94,113.71,113.84,57433.0,111.1245,111.3199,111.0952,111.2222,57433.0
2024-11-29 12:30:00,113.82,114.14,113.56,113.61,185486.0,111.2027,111.5153,110.9487,110.9975,185486.0
2024-12-02 09:30:00,113.63,113.63,111.41,111.79,160150.0,111.017,111.017,108.8481,109.2194,160150.0
2024-12-02 10:00:00,111.79,111.79,111.07,111.28,87754.0,109.2194,109.2194,108.5159,108.7211,87754.0
2024-12-02 10:30:00,111.27,111.41,109.88,109.91,110104.0,108.7113,108.8481,107.3533,107.3826,110104.0
2024-12-02 11:00:00,109.92,110.43,109.8,109.98,92053.0,107.3924,107.8906,107.2751,107.451,92053.0
2024-12-02 11:30:00,109.98,110.18,109.85,109.85,100523.0,107.451,107.6464,107.324,107.324,100523.0
2024-12-02 12:00:00,109.88,110.33,109.81,110.14,50249.0,107.3533,107.7929,107.2849,107.6073,50249.0
2024-12-02 12:30:00,110.13,110.35,110.07,110.35,48506.0,107.5975,107.8125,107.5389,107.8125,48506.0
2024-12-02 13:00:00,110.38,110.55,110.28,110.42,69606.0,107.8418,108.0079,107.7441,107.8809,69606.0
2024-12-02 13:30:00,110.43,110.81,110.43,110.76,40616.0,107.8906,108.2619,107.8906,108.213,40616.0
2024-12-02 14:00:00,110.72,110.8,110.57,110.72,34724.0,108.174,108.2521,108.0274,108.174,34724.0
2024-12-02 14:30:00,110.72,110.72,110.43,110.5,46475.0,108.174,108.174,107.8906,107.959,46475.0
2024-12-02 15:00:00,110.5,110.58,110.34,110.34,77154.0,107.959,108.0372,107.8027,107.8027,77154.0
2024-12-02 15:30:00,110.34,110.51,110.14,110.43,464922.0,107.8027,107.9688,107.6073,107.8906,464922.0
2024-12-03 09:30:00,110.9,111.55,110.63,110.63,124896.0,108.3498,108.9849,108.086,108.086,124896.0
2024-12-03 10:00:00,110.64,111.06,110.42,110.55,65395.0,108.0958,108.5061,107.8809,108.0079,65395.0
2024-12-03 10:30:00,110.59,110.6,110.02,110.12,59510.0,108.047,108.0567,107.4901,107.5878,59510.0
2024-12-03 11:00:00,110.12,110.47,110.09,110.45,33763.0,107.5878,107.9297,107.5584,107.9102,33763.0
2024-12-03 11:30:00,110.44,110.65,110.21,110.31,48311.0,107.9004,108.1056,107.6757,107.7734,48311.0
2024-12-03 12:00:00,110.31,110.51,110.25,110.5,74697.0,107.7734,107.9688,107.7148,107.959,74697.0
2024-12-03 12:30:00,110.48,110.87,110.48,110.87,58059.0,107.9395,108.3205,107.9395,108.3205,58059.0
2024-12-03 13:00:00,110.83,111.03,110.7,110.91,55961.0,108.2814,108.4768,108.1544,108.3596,55961.0
2024-12-03 13:30:00,110.89,111.01,110.77,110.86,108561.0,108.3401,108.4573,108.2228,108.3107,108561.0
2024-12-03 14:00:00,110.85,111.03,110.74,110.92,141055.0,108.301,108.4768,108.1935,108.3694,141055.0
2024-12-03 14:30:00,110.9,111.16,110.8,110.86,53827.0,108.3498,108.6038,108.2521,108.3107,53827.0
2024-12-03 15:00:00,110.84,111.17,110.8,111.16,56721.0,108.2912,108.6136,108.2521,108.6038,56721.0
2024-12-03 15:30:00,111.15,111.15,110.49,110.53,236921.0,108.5941,108.5941,107.9493,107.9883,236921.0
2024-12-04 09:30:00,110.29,110.29,109.6,109.76,81566.0,107.7538,107.7538,107.0797,107.236,81566.0
2024-12-04 10:00:00,109.75,109.93,109.35,109.55,161461.0,107.2263,107.4021,106.8355,107.0309,161461.0
2024-12-04 10:30:00,109.52,109.62,109.19,109.28,178876.0,107.0016,107.0993,106.6791,106.7671,178876.0
2024-12-04 11:00:00,109.28,109.28,108.4,108.5,78396.0,106.7671,106.7671,105.9073,106.005,78396.0
2024-12-04 11:30:00,108.5,108.62,108.33,108.43,87899.0,106.005,106.1223,105.8389,105.9366,87899.0
2024-12-04 12:00:00,108.42,108.43,107.86,107.86,82903.0,105.9269,105.9366,105.3797,105.3797,82903.0
2024-12-04 12:30:00,107.87,108.35,107.77,108.22,78252.0,105.3895,105.8585,105.2918,105.7314,78252.0
2024-12-04 13:00:00,108.21,108.27,107.86,107.93,51181.0,105.7217,105.7803,105.3797,105.4481,51181.0
2024-12-04 13:30:00,107.89,108.42,107.71,108.32,75494.0,105.409,105.9269,105.2332,105.8292,75494.0
2024-12-04 14:00:00,108.32,108.37,108.14,108.27,62996.0,105.8292,105.878,105.6533,105.7803,62996.0
2024-12-04 14:30:00,108.26,108.34,108.13,108.21,55940.0,105.7705,105.8487,105.6435,105.7217,55940.0
2024-12-04 15:00:00,108.21,108.64,108.18,108.46,74040.0,105.7217,106.1418,105.6924,105.9659,74040.0
2024-12-04 15:30:00,108.47,108.74,108.35,108.74,304467.0,105.9757,106.2395,105.8585,106.2395,304467.0
2024-12-05 09:30:00,109.09,109.73,108.85,109.7,63462.0,106.5814,107.2067,106.347,107.1774,63462.0
2024-12-05 10:00:00,109.68,109.95,109.41,109.76,82753.0,107.1579,107.4217,106.8941,107.236,82753.0
2024-12-05 10:30:00,109.76,110.02,109.47,109.86,58797.0,107.236,107.4901,106.9527,107.3337,58797.0
2024-12-05 11:00:00,109.83,109.93,109.63,109.66,55058.0,107.3044,107.4021,107.109,107.1383,55058.0
2024-12-05 11:30:00,109.66,110.05,109.61,109.87,45178.0,107.1383,107.5194,107.0895,107.3435,45178.0
2024-12-05 12:00:00,109.88,110.13,109.86,110.13,38255.0,107.3533,107.5975,107.3337,107.5975,38255.0
2024-12-05 12:30:00,110.16,110.22,110.05,110.06,38472.0,107.6268,107.6855,107.5194,107.5291,38472.0
2024-12-05 13:00:00,110.07,110.31,110.03,110.26,52852.0,107.5389,107.7734,107.4998,107.7245,52852.0
2024-12-05 13:30:00,110.29,110.5,110.28,110.42,43451.0,107.7538,107.959,107.7441,107.8809,43451.0
2024-12-05 14:00:00,110.43,110.44,110.22,110.24,51446.0,107.8906,107.9004,107.6855,107.705,51446.0
2024-12-05 14:30:00,110.24,110.38,110.14,110.18,40053.0,107.705,107.8418,107.6073,107.6464,40053.0
2024-12-05 15:00:00,110.16,110.59,110.16,110.56,73012.0,107.6268,108.047,107.6268,108.0176,73012.0
2024-12-05 15:30:00,110.57,110.7,110.14,110.14,419792.0,108.0274,108.1544,107.6073,107.6073,419792.0
2024-12-06 09:30:00,110.1,110.39,108.67,108.68,67598.0,107.5682,107.8516,106.1711,106.1809,67598.0
2024-12-06 10:00:00,108.54,108.63,108.13,108.41,131579.0,106.0441,106.132,105.6435,105.9171,131579.0
2024-12-06 10:30:00,108.4,109.05,108.32,108.92,97936.0,105.9073,106.5424,105.8292,106.4154,97936.0
2024-12-06 11:00:00,108.92,109.0,108.59,108.73,75763.0,106.4154,106.4935,106.0929,106.2297,75763.0
2024-12-06 11:30:00,108.79,109.0,108.71,108.75,80914.0,106.2883,106.4935,106.2102,106.2493,80914.0
2024-12-06 12:00:00,108.73,108.79,108.51,108.59,38910.0,106.2297,106.2883,106.0148,106.0929,38910.0
2024-12-06 12:30:00,108.58,108.73,108.44,108.66,37738.0,106.0832,106.2297,105.9464,106.1613,37738.0
2024-12-06 13:00:00,108.69,108.84,108.59,108.61,53998.0,106.1906,106.3372,106.0929,106.1125,53998.0
2024-12-06 13:30:00,108.6,109.09,108.54,109.02,51175.0,106.1027,106.5814,106.0441,106.5131,51175.0
2024-12-06 14:00:00,109.05,109.06,108.43,108.49,57777.0,106.5424,106.5521,105.9366,105.9952,57777.0
2024-12-06 14:30:00,108.49,109.01,108.47,108.85,84509.0,105.9952,106.5033,105.9757,106.347,84509.0
2024-12-06 15:00:00,108.82,109.12,108.74,109.07,57781.0,106.3177,106.6108,106.2395,106.5619,57781.0
2024-12-06 15:30:00,109.07,109.12,108.93,108.96,179819.0,106.5619,106.6108,106.4251,106.4544,179819.0
2024-12-09 09:30:00,109.44,109.51,107.57,108.05,101789.0,106.9234,106.9918,105.0964,105.5654,101789.0
2024-12-09 10:00:00,108.01,108.07,106.07,106.31,140928.0,105.5263,105.5849,103.6309,103.8654,140928.0
2024-12-09 10:30:00,106.35,106.52,105.56,106.09,152157.0,103.9045,104.0705,103.1326,103.6504,152157.0
2024-12-09 11:00:00,106.06,106.68,106.01,106.58,79885.0,103.6211,104.2269,103.5723,104.1292,79885.0
2024-12-09 11:30:00,106.58,106.68,106.04,106.08,104036.0,104.1292,104.2269,103.6016,103.6407,104036.0
2024-12-09 12:00:00,106.07,106.09,105.63,105.75,94328.0,103.6309,103.6504,103.201,103.3182,94328.0
2024-12-09 12:30:00,105.75,105.78,105.15,105.23,97037.0,103.3182,103.3476,102.732,102.8102,97037.0
2024-12-09 13:00:00,105.23,105.72,105.14,105.46,78883.0,102.8102,103.2889,102.7223,103.0349,78883.0
2024-12-09 13:30:00,105.46,105.57,105.23,105.32,81998.0,103.0349,103.1424,102.8102,102.8981,81998.0
2024-12-09 14:00:00,105.32,105.48,104.88,105.09,117556.0,102.8981,103.0545,102.4683,102.6734,117556.0
2024-12-09 14:30:00,105.06,105.16,104.82,104.92,50208.0,102.6441,102.7418,102.4096,102.5073,50208.0
2024-12-09 15:00:00,104.97,105.15,104.92,105.1,64554.0,102.5562,102.732,102.5073,102.6832,64554.0
2024-12-09 15:30:00,105.1,105.18,104.82,105.13,306040.0,102.6832,102.7614,102.4096,102.7125,306040.0
2024-12-10 09:30:00,105.96,105.96,105.06,105.57,150694.0,103.5234,103.5234,102.6441,103.1424,150694.0
2024-12-10 10:00:00,105.57,105.6,104.85,104.96,55097.0,103.1424,103.1717,102.4389,102.5464,55097.0
2024-12-10 10:30:00,104.98,105.83,104.97,105.5,157791.0,102.566,103.3964,102.5562,103.074,157791.0
2024-12-10 11:00:00,105.48,105.6,105.02,105.36,76956.0,103.0545,103.1717,102.605,102.9372,76956.0
2024-12-10 11:30:00,105.34,105.46,105.13,105.14,61911.0,102.9177,103.0349,102.7125,102.7223,61911.0
2024-12-10 12:00:00,105.12,105.12,104.8,105.04,60263.0,102.7027,102.7027,102.3901,102.6246,60263.0
2024-12-10 12:30:00,105.04,105.1,104.7,104.84,83816.0,102.6246,102.6832,102.2924,102.4292,83816.0
2024-12-10 13:00:00,104.84,104.98,104.69,104.82,93482.0,102.4292,102.566,102.2826,102.4096,93482.0
2024-12-10 13:30:00,104.79,105.12,104.77,104.94,49706.0,102.3803,102.7027,102.3608,102.5269,49706.0
2024-12-10 14:00:00,104.94,104.94,104.73,104.8,49365.0,102.5269,102.5269,102.3217,102.3901,49365.0
2024-12-10 14:30:00,104.82,104.93,104.75,104.86,45944.0,102.4096,102.5171,102.3412,102.4487,45944.0
2024-12-10 15:00:00,104.87,104.88,104.6,104.67,55608.0,102.4585,102.4683,102.1947,102.2631,55608.0
2024-12-10 15:30:00,104.66,104.77,104.08,104.34,222637.0,102.2533,102.3608,101.6867,101.9407,222637.0
2024-12-11 09:30:00,105.1,105.88,104.35,104.7,135325.0,102.6832,103.4453,101.9504,102.2924,135325.0
2024-12-11 10:00:00,104.7,104.82,104.14,104.76,176812.0,102.2924,102.4096,101.7453,102.351,176812.0
2024-12-11 10:30:00,104.72,104.82,104.39,104.64,91859.0,102.3119,102.4096,101.9895,102.2338,91859.0
2024-12-11 11:00:00,104.64,104.65,104.31,104.59,80115.0,102.2338,102.2435,101.9114,102.1849,80115.0
2024-12-11 11:30:00,104.6,104.92,104.4,104.72,49671.0,102.1947,102.5073,101.9993,102.3119,49671.0
2024-12-11 12:00:00,104.71,104.75,104.35,104.39,41919.0,102.3022,102.3412,101.9504,101.9895,41919.0
2024-12-11 12:30:00,104.39,104.61,104.33,104.55,39965.0,101.9895,102.2045,101.9309,102.1458,39965.0
2024-12-11 13:00:00,104.58,104.98,104.58,104.89,38433.0,102.1752,102.566,102.1752,102.478,38433.0
2024-12-11 13:30:00,104.89,104.89,104.69,104.8,57412.0,102.478,102.478,102.2826,102.3901,57412.0
2024-12-11 14:00:00,104.79,105.33,104.78,105.1,49687.0,102.3803,102.9079,102.3706,102.6832,49687.0
2024-12-11 14:30:00,105.12,105.17,104.95,104.95,48438.0,102.7027,102.7516,102.5366,102.5366,48438.0
2024-12-11 15:00:00,104.95,105.16,104.83,104.91,80822.0,102.5366,102.7418,102.4194,102.4976,80822.0
2024-12-11 15:30:00,104.91,104.92,104.27,104.37,309057.0,102.4976,102.5073,101.8723,101.97,309057.0
2024-12-12 09:30:00,104.2,105.23,103.8,104.91,104198.0,101.8039,102.8102,101.4131,102.4976,104198.0
2024-12-12 10:00:00,104.89,104.94,104.17,104.68,63724.0,102.478,102.5269,101.7746,102.2729,63724.0
2024-12-12 10:30:00,104.74,105.08,104.65,104.83,61636.0,102.3315,102.6637,102.2435,102.4194,61636.0
2024-12-12 11:00:00,104.86,105.13,104.85,105.07,39165.0,102.4487,102.7125,102.4389,102.6539,39165.0
2024-12-12 11:30:00,105.06,105.28,104.95,104.95,40450.0,102.6441,102.8591,102.5366,102.5366,40450.0
2024-12-12 12:00:00,105.04,105.24,104.91,104.91,40058.0,102.6246,102.82,102.4976,102.4976,40058.0
2024-12-12 12:30:00,104.95,104.98,104.74,104.8,26219.0,102.5366,102.566,102.3315,102.3901,26219.0
2024-12-12 13:00:00,104.78,104.9,104.75,104.78,28756.0,102.3706,102.4878,102.3412,102.3706,28756.0
2024-12-12 13:30:00,104.8,104.88,104.66,104.69,42538.0,102.3901,102.4683,102.2533,102.2826,42538.0
2024-12-12 14:00:00,104.7,104.86,104.56,104.64,65685.0,102.2924,102.4487,102.1556,102.2338,65685.0
2024-12-12 14:30:00,104.64,104.76,104.4,104.5,54379.0,102.2338,102.351,101.9993,102.097,54379.0
2024-12-12 15:00:00,104.48,104.52,104.36,104.48,50075.0,102.0775,102.1165,101.9602,102.0775,50075.0
2024-12-12 15:30:00,104.5,104.67,104.4,104.47,200515.0,102.097,102.2631,101.9993,102.0677,200515.0
2024-12-13 09:30:00,104.55,105.0,104.05,104.32,67069.0,102.1458,102.5855,101.6573,101.9211,67069.0
2024-12-13 10:00:00,104.28,104.55,103.92,104.25,43488.0,101.8821,102.1458,101.5303,101.8527,43488.0
2024-12-13 10:30:00,104.26,104.3,103.71,103.9,68072.0,101.8625,101.9016,101.3252,101.5108,68072.0
2024-12-13 11:00:00,103.9,104.17,103.8,103.87,40173.0,101.5108,101.7746,101.4131,101.4815,40173.0
2024-12-13 11:30:00,103.87,104.33,103.87,104.29,41605.0,101.4815,101.9309,101.4815,101.8918,41605.0
2024-12-13 12:00:00,104.25,104.25,103.84,103.96,29332.0,101.8527,101.8527,101.4522,101.5694,29332.0
2024-12-13 12:30:00,103.95,103.97,103.78,103.9,30475.0,101.5596,101.5792,101.3935,101.5108,30475.0
2024-12-13 13:00:00,103.9,104.05,103.72,103.99,28520.0,101.5108,101.6573,101.3349,101.5987,28520.0
2024-12-13 13:30:00,103.99,104.1,103.72,103.75,31091.0,101.5987,101.7062,101.3349,101.3642,31091.0
2024-12-13 14:00:00,103.74,103.85,103.64,103.68,42956.0,101.3545,101.4619,101.2568,101.2958,42956.0
2024-12-13 14:30:00,103.71,103.83,103.68,103.76,27008.0,101.3252,101.4424,101.2958,101.374,27008.0
2024-12-13 15:00:00,103.76,103.78,103.56,103.59,50385.0,101.374,101.3935,101.1786,101.2079,50385.0
2024-12-13 15:30:00,103.61,104.09,103.52,104.01,239737.0,101.2275,101.6964,101.1395,101.6183,239737.0
2024-12-16 09:30:00,103.96,104.05,103.21,103.77,138347.0,101.5694,101.6573,100.8367,101.3838,138347.0
2024-12-16 10:00:00,103.77,103.8,102.67,102.74,157515.0,101.3838,101.4131,100.3091,100.3775,157515.0
2024-12-16 10:30:00,102.69,103.06,102.52,102.64,130933.0,100.3286,100.6901,100.1625,100.2798,130933.0
2024-12-16 11:00:00,102.64,102.71,102.44,102.57,71396.0,100.2798,100.3482,100.0844,100.2114,71396.0
2024-12-16 11:30:00,102.57,102.68,102.39,102.48,85315.0,100.2114,100.3188,100.0355,100.1234,85315.0
2024-12-16 12:00:00,102.46,102.72,102.33,102.48,105332.0,100.1039,100.3579,99.9769,100.1234,105332.0
2024-12-16 12:30:00,102.47,102.69,102.4,102.64,102014.0,100.1137,100.3286,100.0453,100.2798,102014.0
2024-12-16 13:00:00,102.66,102.97,102.64,102.97,50374.0,100.2993,100.6022,100.2798,100.6022,50374.0
2024-12-16 13:30:00,102.95,102.98,102.81,102.87,71876.0,100.5826,100.6119,100.4459,100.5045,71876.0
2024-12-16 14:00:00,102.87,102.88,102.45,102.51,73225.0,100.5045,100.5142,100.0941,100.1528,73225.0
2024-12-16 14:30:00,102.52,102.94,102.49,102.88,82931.0,100.1625,100.5729,100.1332,100.5142,82931.0
2024-12-16 15:00:00,102.88,102.95,102.79,102.85,96584.0,100.5142,100.5826,100.4263,100.4849,96584.0
2024-12-16 15:30:00,102.85,102.89,102.52,102.83,368242.0,100.4849,100.524,100.1625,100.4654,368242.0
2024-12-17 09:30:00,101.88,102.24,100.12,101.34,232041.0,99.5372,99.889,97.8177,99.0097,232041.0
2024-12-17 10:00:00,101.34,101.36,100.34,100.88,164168.0,99.0097,99.0292,98.0327,98.5602,164168.0
2024-12-17 10:30:00,100.91,101.62,100.74,101.46,144958.0,98.5895,99.2832,98.4235,99.1269,144958.0
2024-12-17 11:00:00,101.42,101.77,101.27,101.31,108004.0,99.0878,99.4298,98.9413,98.9803,108004.0
2024-12-17 11:30:00,101.31,101.42,101.14,101.2,65726.0,98.9803,99.0878,98.8143,98.8729,65726.0
2024-12-17 12:00:00,101.2,101.24,100.86,100.91,100599.0,98.8729,98.912,98.5407,98.5895,100599.0
2024-12-17 12:30:00,100.91,101.53,100.84,101.5,61933.0,98.5895,99.1953,98.5212,99.166,61933.0
2024-12-17 13:00:00,101.53,101.59,101.36,101.44,44061.0,99.1953,99.2539,99.0292,99.1074,44061.0
2024-12-17 13:30:00,101.45,101.46,101.05,101.35,61217.0,99.1171,99.1269,98.7263,99.0194,61217.0
2024-12-17 14:00:00,101.36,101.46,101.0,101.19,77660.0,99.0292,99.1269,98.6775,98.8631,77660.0
2024-12-17 14:30:00,101.17,101.46,101.11,101.16,57354.0,98.8436,99.1269,98.7849,98.8338,57354.0
2024-12-17 15:00:00,101.16,101.38,101.13,101.22,71974.0,98.8338,99.0487,98.8045,98.8924,71974.0
2024-12-17 15:30:00,101.23,101.9,101.23,101.76,277064.0,98.9022,99.5568,98.9022,99.42,277064.0
2024-12-18 09:30:00,101.42,101.51,100.75,101.16,105159.0,99.0878,99.1757,98.4332,98.8338,105159.0
2024-12-18 10:00:00,101.16,101.16,100.2,100.58,172369.0,98.8338,98.8338,97.8959,98.2671,172369.0
2024-12-18 10:30:00,100.56,100.85,100.51,100.75,95925.0,98.2476,98.5309,98.1987,98.4332,95925.0
2024-12-18 11:00:00,100.78,100.91,100.55,100.64,55554.0,98.4625,98.5895,98.2378,98.3258,55554.0
2024-12-18 11:30:00,100.63,100.87,100.45,100.84,55333.0,98.316,98.5505,98.1401,98.5212,55333.0
2024-12-18 12:00:00,100.82,100.82,100.5,100.67,43800.0,98.5016,98.5016,98.189,98.3551,43800.0
2024-12-18 12:30:00,100.64,100.64,100.38,100.49,60820.0,98.3258,98.3258,98.0717,98.1792,60820.0
2024-12-18 13:00:00,100.49,100.59,100.31,100.34,77212.0,98.1792,98.2769,98.0033,98.0327,77212.0
2024-12-18 13:30:00,100.35,100.55,100.34,100.49,76589.0,98.0424,98.2378,98.0327,98.1792,76589.0
2024-12-18 14:00:00,100.48,100.5,99.62,99.76,126057.0,98.1694,98.189,97.3292,97.466,126057.0
2024-12-18 14:30:00,99.76,99.95,99.07,99.15,114285.0,97.466,97.6516,96.7919,96.87,114285.0
2024-12-18 15:00:00,99.17,99.56,98.95,99.0,123055.0,96.8896,97.2706,96.6746,96.7235,123055.0
2024-12-18 15:30:00,98.98,99.06,97.59,97.6,496258.0,96.7039,96.7821,95.3459,95.3557,496258.0
2024-12-19 09:30:00,98.63,99.21,98.09,98.14,236141.0,96.362,96.9286,95.8344,95.8832,236141.0
2024-12-19 10:00:00,98.14,98.14,97.39,97.77,210609.0,95.8832,95.8832,95.1505,95.5218,210609.0
2024-12-19 10:30:00,97.81,98.34,97.47,98.07,166135.0,95.5608,96.0786,95.2286,95.8149,166135.0
2024-12-19 11:00:00,98.07,98.23,97.7,98.14,103854.0,95.8149,95.9712,95.4534,95.8832,103854.0
2024-12-19 11:30:00,98.12,98.59,97.79,97.81,121210.0,95.8637,96.3229,95.5413,95.5608,121210.0
2024-12-19 12:00:00,97.81,98.09,97.7,97.72,91287.0,95.5608,95.8344,95.4534,95.4729,91287.0
2024-12-19 12:30:00,97.73,97.89,97.55,97.84,90408.0,95.4827,95.639,95.3068,95.5901,90408.0
2024-12-19 13:00:00,97.83,97.85,97.43,97.85,151364.0,95.5804,95.5999,95.1896,95.5999,151364.0
2024-12-19 13:30:00,97.85,98.28,97.78,98.01,71563.0,95.5999,96.02,95.5315,95.7562,71563.0
2024-12-19 14:00:00,97.99,98.36,97.74,98.17,137294.0,95.7367,96.0982,95.4924,95.9126,137294.0
2024-12-19 14:30:00,98.16,98.4,98.08,98.22,115619.0,95.9028,96.1373,95.8246,95.9614,115619.0
2024-12-19 15:00:00,98.2,98.64,98.2,98.4,136125.0,95.9419,96.3717,95.9419,96.1373,136125.0
2024-12-19 15:30:00,98.44,98.58,97.61,97.67,394706.0,96.1763,96.3131,95.3654,95.4241,394706.0
2024-12-20 09:30:00,97.7,98.55,97.22,98.03,583573.0,95.4534,96.2838,94.9844,95.7758,583573.0
2024-12-20 10:00:00,98.11,98.84,98.03,98.77,97743.0,95.8539,96.5671,95.7758,96.4988,97743.0
2024-12-20 10:30:00,98.77,99.21,98.7,99.01,85087.0,96.4988,96.9286,96.4304,96.7332,85087.0
2024-12-20 11:00:00,99.03,99.77,99.03,99.71,82565.0,96.7528,97.4758,96.7528,97.4171,82565.0
2024-12-20 11:30:00,99.71,100.11,99.7,100.02,139559.0,97.4171,97.8079,97.4074,97.72,139559.0
2024-12-20 12:00:00,100.01,100.38,99.95,100.36,118750.0,97.7102,98.0717,97.6516,98.0522,118750.0
2024-12-20 12:30:00,100.35,100.53,100.19,100.43,161193.0,98.0424,98.2183,97.8861,98.1206,161193.0
2024-12-20 13:00:00,100.39,100.41,99.77,99.85,104042.0,98.0815,98.101,97.4758,97.5539,104042.0
2024-12-20 13:30:00,99.84,100.05,99.63,99.71,106438.0,97.5442,97.7493,97.339,97.4171,106438.0
2024-12-20 14:00:00,99.7,99.88,99.46,99.84,152239.0,97.4074,97.5832,97.1729,97.5442,152239.0
2024-12-20 14:30:00,99.85,99.99,99.57,99.9,121372.0,97.5539,97.6907,97.2804,97.6028,121372.0
2024-12-20 15:00:00,99.91,99.98,99.56,99.7,136568.0,97.6125,97.6809,97.2706,97.4074,136568.0
2024-12-20 15:30:00,99.71,100.19,99.33,100.12,452199.0,97.4171,97.8861,97.0459,97.8177,452199.0
2024-12-23 09:30:00,99.63,99.94,98.77,99.13,89472.0,97.339,97.6419,96.4988,96.8505,89472.0
2024-12-23 10:00:00,99.0,99.59,98.61,99.56,88524.0,96.7235,97.2999,96.3424,97.2706,88524.0
2024-12-23 10:30:00,99.57,99.63,99.2,99.44,61284.0,97.2804,97.339,96.9189,97.1533,61284.0
2024-12-23 11:00:00,99.43,99.86,99.43,99.73,37203.0,97.1436,97.5637,97.1436,97.4367,37203.0
2024-12-23 11:30:00,99.75,100.21,99.75,100.19,30687.0,97.4562,97.9056,97.4562,97.8861,30687.0
2024-12-23 12:00:00,100.23,100.46,100.08,100.46,56445.0,97.9252,98.1499,97.7786,98.1499,56445.0
2024-12-23 12:30:00,100.46,100.53,100.3,100.46,36131.0,98.1499,98.2183,97.9936,98.1499,36131.0
2024-12-23 13:00:00,100.48,100.64,100.43,100.56,38354.0,98.1694,98.3258,98.1206,98.2476,38354.0
2024-12-23 13:30:00,100.56,100.67,100.45,100.52,39765.0,98.2476,98.3551,98.1401,98.2085,39765.0
2024-12-23 14:00:00,100.46,100.6,100.31,100.39,43149.0,98.1499,98.2867,98.0033,98.0815,43149.0
2024-12-23 14:30:00,100.4,100.55,100.32,100.32,48060.0,98.0913,98.2378,98.0131,98.0131,48060.0
2024-12-23 15:00:00,100.32,100.5,100.26,100.33,87710.0,98.0131,98.189,97.9545,98.0229,87710.0
2024-12-23 15:30:00,100.34,101.17,100.33,100.95,339744.0,98.0327,98.8436,98.0229,98.6286,339744.0
2024-12-24 09:30:00,101.46,101.59,100.92,101.16,72178.0,99.1269,99.2539,98.5993,98.8338,72178.0
2024-12-24 10:00:00,101.16,101.71,101.0,101.6,73450.0,98.8338,99.3711,98.6775,99.2637,73450.0
2024-12-24 10:30:00,101.58,101.87,101.58,101.75,87873.0,99.2441,99.5275,99.2441,99.4102,87873.0
2024-12-24 11:00:00,101.74,102.0,101.61,101.85,70401.0,99.4005,99.6545,99.2734,99.5079,70401.0
2024-12-24 11:30:00,101.84,102.17,101.84,101.9,74038.0,99.4982,99.8206,99.4982,99.5568,74038.0
2024-12-24 12:00:00,101.92,102.31,101.9,102.18,65894.0,99.5763,99.9574,99.5568,99.8303,65894.0
2024-12-24 12:30:00,102.17,102.28,101.9,102.22,171458.0,99.8206,99.928,99.5568,99.8694,171458.0
2024-12-26 09:30:00,101.91,102.04,101.14,101.37,78566.0,99.5666,99.6936,98.8143,99.039,78566.0
2024-12-26 10:00:00,101.34,101.35,100.95,101.02,62594.0,99.0097,99.0194,98.6286,98.697,62594.0
2024-12-26 10:30:00,101.07,101.31,100.85,101.17,78493.0,98.7459,98.9803,98.5309,98.8436,78493.0
2024-12-26 11:00:00,101.17,101.52,101.14,101.4,79686.0,98.8436,99.1855,98.8143,99.0683,79686.0
2024-12-26 11:30:00,101.38,101.63,101.28,101.53,62409.0,99.0487,99.293,98.951,99.1953,62409.0
2024-12-26 12:00:00,101.51,101.63,101.42,101.52,56111.0,99.1757,99.293,99.0878,99.1855,56111.0
2024-12-26 12:30:00,101.51,101.62,101.24,101.29,54809.0,99.1757,99.2832,98.912,98.9608,54809.0
2024-12-26 13:00:00,101.33,101.52,101.25,101.45,49450.0,98.9999,99.1855,98.9217,99.1171,49450.0
2024-12-26 13:30:00,101.42,101.46,101.19,101.39,54849.0,99.0878,99.1269,98.8631,99.0585,54849.0
2024-12-26 14:00:00,101.37,101.4,101.1,101.16,65497.0,99.039,99.0683,98.7752,98.8338,65497.0
2024-12-26 14:30:00,101.18,101.22,101.08,101.12,68875.0,98.8533,98.8924,98.7556,98.7947,68875.0
2024-12-26 15:00:00,101.1,101.12,100.77,100.88,81167.0,98.7752,98.7947,98.4528,98.5602,81167.0
2024-12-26 15:30:00,100.86,101.32,100.77,101.25,297975.0,98.5407,98.9901,98.4528,98.9217,297975.0
2024-12-27 09:30:00,100.79,101.51,100.42,101.29,63340.0,98.4723,99.1757,98.1108,98.9608,63340.0
2024-12-27 10:00:00,101.41,101.41,100.8,100.95,58065.0,99.078,99.078,98.4821,98.6286,58065.0
2024-12-27 10:30:00,100.95,101.48,100.89,101.31,55839.0,98.6286,99.1464,98.57,98.9803,55839.0
2024-12-27 11:00:00,101.29,101.31,100.75,100.95,32733.0,98.9608,98.9803,98.4332,98.6286,32733.0
2024-12-27 11:30:00,100.94,101.13,100.52,100.56,42344.0,98.6189,98.8045,98.2085,98.2476,42344.0
2024-12-27 12:00:00,100.52,100.57,100.21,100.56,57626.0,98.2085,98.2574,97.9056,98.2476,57626.0
2024-12-27 12:30:00,100.6,100.7,100.26,100.45,50853.0,98.2867,98.3844,97.9545,98.1401,50853.0
2024-12-27 13:00:00,100.45,100.66,100.42,100.47,49251.0,98.1401,98.3453,98.1108,98.1597,49251.0
2024-12-27 13:30:00,100.44,100.74,100.44,100.62,47431.0,98.1304,98.4235,98.1304,98.3062,47431.0
2024-12-27 14:00:00,100.62,100.83,100.49,100.64,54028.0,98.3062,98.5114,98.1792,98.3258,54028.0
2024-12-27 14:30:00,100.62,100.91,100.6,100.86,54385.0,98.3062,98.5895,98.2867,98.5407,54385.0
2024-12-27 15:00:00,100.86,100.88,100.51,100.65,72712.0,98.5407,98.5602,98.1987,98.3355,72712.0
2024-12-27 15:30:00,100.65,101.07,100.46,100.84,311069.0,98.3355,98.7459,98.1499,98.5212,311069.0
2024-12-30 09:30:00,100.72,100.8,99.92,99.95,101468.0,98.4039,98.4821,97.6223,97.6516,101468.0
2024-12-30 10:00:00,99.92,99.96,99.53,99.86,90780.0,97.6223,97.6614,97.2413,97.5637,90780.0
2024-12-30 10:30:00,99.86,100.45,99.86,100.45,63979.0,97.5637,98.1401,97.5637,98.1401,63979.0
2024-12-30 11:00:00,100.45,100.95,100.35,100.82,55735.0,98.1401,98.6286,98.0424,98.5016,55735.0
2024-12-30 11:30:00,100.8,101.09,100.77,101.0,60766.0,98.4821,98.7654,98.4528,98.6775,60766.0
2024-12-30 12:00:00,101.0,101.34,100.99,101.31,80635.0,98.6775,99.0097,98.6677,98.9803,80635.0
2024-12-30 12:30:00,101.29,101.42,101.14,101.34,52165.0,98.9608,99.0878,98.8143,99.0097,52165.0
2024-12-30 13:00:00,101.31,101.47,101.17,101.26,71952.0,98.9803,99.1367,98.8436,98.9315,71952.0
2024-12-30 13:30:00,101.23,101.46,101.16,101.21,101386.0,98.9022,99.1269,98.8338,98.8826,101386.0
2024-12-30 14:00:00,101.21,101.27,100.94,101.12,69264.0,98.8826,98.9413,98.6189,98.7947,69264.0
2024-12-30 14:30:00,101.12,101.19,101.03,101.09,67268.0,98.7947,98.8631,98.7068,98.7654,67268.0
2024-12-30 15:00:00,101.07,101.18,100.86,100.92,92624.0,98.7459,98.8533,98.5407,98.5993,92624.0
2024-12-30 15:30:00,100.92,101.09,100.68,100.77,216680.0,98.5993,98.7654,98.3648,98.4528,216680.0
2024-12-31 09:30:00,101.0,101.26,100.68,101.19,50602.0,98.6775,98.9315,98.3648,98.8631,50602.0
2024-12-31 10:00:00,101.18,101.43,100.52,100.7,143097.0,98.8533,99.0976,98.2085,98.3844,143097.0
2024-12-31 10:30:00,100.74,100.85,100.11,100.2,65045.0,98.4235,98.5309,97.8079,97.8959,65045.0
2024-12-31 11:00:00,100.21,100.56,100.16,100.35,81671.0,97.9056,98.2476,97.8568,98.0424,81671.0
2024-12-31 11:30:00,100.33,100.35,100.04,100.2,53482.0,98.0229,98.0424,97.7396,97.8959,53482.0
2024-12-31 12:00:00,100.18,100.52,100.07,100.44,62403.0,97.8763,98.2085,97.7689,98.1304,62403.0
2024-12-31 12:30:00,100.44,100.52,100.19,100.5,49732.0,98.1304,98.2085,97.8861,98.189,49732.0
2024-12-31 13:00:00,100.53,100.61,100.25,100.36,64913.0,98.2183,98.2964,97.9447,98.0522,64913.0
2024-12-31 13:30:00,100.37,100.71,100.36,100.51,55301.0,98.062,98.3941,98.0522,98.1987,55301.0
2024-12-31 14:00:00,100.51,100.7,100.41,100.41,75262.0,98.1987,98.3844,98.101,98.101,75262.0
2024-12-31 14:30:00,100.41,100.51,100.21,100.5,65337.0,98.101,98.1987,97.9056,98.189,65337.0
2024-12-31 15:00:00,100.51,100.71,100.34,100.62,93265.0,98.1987,98.3941,98.0327,98.3062,93265.0
2024-12-31 15:30:00,100.62,100.7,100.19,100.42,351981.0,98.3062,98.3844,97.8861,98.1108,351981.0
2025-01-02 09:30:00,101.48,102.0,100.99,102.0,155836.0,99.1464,99.6545,98.6677,99.6545,155836.0
2025-01-02 10:00:00,101.98,102.35,101.68,101.89,88665.0,99.6349,99.9964,99.3418,99.547,88665.0
2025-01-02 10:30:00,101.89,102.44,101.78,102.26,86368.0,99.547,100.0844,99.4395,99.9085,86368.0
2025-01-02 11:00:00,102.21,102.24,101.72,102.07,90422.0,99.8597,99.889,99.3809,99.7229,90422.0
2025-01-02 11:30:00,102.03,102.43,101.97,102.25,51549.0,99.6838,100.0746,99.6252,99.8987,51549.0
2025-01-02 12:00:00,102.26,102.35,101.69,101.75,67355.0,99.9085,99.9964,99.3516,99.4102,67355.0
2025-01-02 12:30:00,101.72,101.86,101.31,101.54,87785.0,99.3809,99.5177,98.9803,99.2051,87785.0
2025-01-02 13:00:00,101.48,101.53,101.14,101.42,40435.0,99.1464,99.1953,98.8143,99.0878,40435.0
2025-01-02 13:30:00,101.42,101.42,100.82,101.12,58511.0,99.0878,99.0878,98.5016,98.7947,58511.0
2025-01-02 14:00:00,101.14,101.57,100.91,101.53,47943.0,98.8143,99.2344,98.5895,99.1953,47943.0
2025-01-02 14:30:00,101.5,101.5,101.18,101.22,52434.0,99.166,99.166,98.8533,98.8924,52434.0
2025-01-02 15:00:00,101.24,101.9,101.24,101.87,74041.0,98.912,99.5568,98.912,99.5275,74041.0
2025-01-02 15:30:00,101.9,102.18,101.73,101.8,390846.0,99.5568,99.8303,99.3907,99.4591,390846.0
2025-01-03 09:30:00,102.48,103.16,102.23,102.44,131632.0,100.1234,100.7878,99.8792,100.0844,131632.0
2025-01-03 10:00:00,102.5,103.42,102.41,103.39,77722.0,100.143,101.0418,100.0551,101.0125,77722.0
2025-01-03 10:30:00,103.42,103.56,103.21,103.48,64537.0,101.0418,101.1786,100.8367,101.1004,64537.0
2025-01-03 11:00:00,103.43,103.51,102.7,103.0,52392.0,101.0516,101.1298,100.3384,100.6315,52392.0
2025-01-03 11:30:00,102.98,103.4,102.97,103.31,35099.0,100.6119,101.0223,100.6022,100.9344,35099.0
2025-01-03 12:00:00,103.33,103.7,103.3,103.45,44773.0,100.9539,101.3154,100.9246,101.0711,44773.0
2025-01-03 12:30:00,103.48,103.75,103.46,103.63,49028.0,101.1004,101.3642,101.0809,101.247,49028.0
2025-01-03 13:00:00,103.63,103.69,103.47,103.67,59762.0,101.247,101.3056,101.0907,101.2861,59762.0
2025-01-03 13:30:00,103.66,103.66,103.23,103.37,53262.0,101.2763,101.2763,100.8562,100.993,53262.0
2025-01-03 14:00:00,103.33,103.77,103.31,103.48,99000.0,100.9539,101.3838,100.9344,101.1004,99000.0
2025-01-03 14:30:00,103.5,103.52,103.14,103.19,40630.0,101.12,101.1395,100.7683,100.8171,40630.0
2025-01-03 15:00:00,103.17,103.22,102.96,103.03,52894.0,100.7976,100.8464,100.5924,100.6608,52894.0
2025-01-03 15:30:00,103.01,103.15,102.86,102.87,269255.0,100.6413,100.778,100.4947,100.5045,269255.0
2025-01-06 09:30:00,103.5,103.74,102.0,102.02,177595.0,101.12,101.3545,99.6545,99.674,177595.0
2025-01-06 10:00:00,102.12,102.48,101.81,102.09,92290.0,99.7717,100.1234,99.4688,99.7424,92290.0
2025-01-06 10:30:00,102.03,102.04,101.12,101.92,103072.0,99.6838,99.6936,98.7947,99.5763,103072.0
2025-01-06 11:00:00,101.94,102.13,101.71,102.05,55006.0,99.5959,99.7815,99.3711,99.7033,55006.0
2025-01-06 11:30:00,102.08,102.43,102.04,102.42,77194.0,99.7326,100.0746,99.6936,100.0648,77194.0
2025-01-06 12:00:00,102.4,102.48,101.94,101.99,55237.0,100.0453,100.1234,99.5959,99.6447,55237.0
2025-01-06 12:30:00,101.99,101.99,101.69,101.72,58078.0,99.6447,99.6447,99.3516,99.3809,58078.0
2025-01-06 13:00:00,101.74,101.78,101.51,101.56,47009.0,99.4005,99.4395,99.1757,99.2246,47009.0
2025-01-06 13:30:00,101.57,101.61,101.2,101.38,69357.0,99.2344,99.2734,98.8729,99.0487,69357.0
2025-01-06 14:00:00,101.4,101.59,101.27,101.51,62525.0,99.0683,99.2539,98.9413,99.1757,62525.0
2025-01-06 14:30:00,101.53,101.7,101.5,101.59,39484.0,99.1953,99.3614,99.166,99.2539,39484.0
2025-01-06 15:00:00,101.59,101.97,101.52,101.87,57467.0,99.2539,99.6252,99.1855,99.5275,57467.0
2025-01-06 15:30:00,101.9,101.95,101.3,101.59,305571.0,99.5568,99.6056,98.9706,99.2539,305571.0
2025-01-07 09:30:00,102.02,102.28,101.0,101.84,155288.0,99.674,99.928,98.6775,99.4982,155288.0
2025-01-07 10:00:00,101.78,101.98,101.29,101.7,95456.0,99.4395,99.6349,98.9608,99.3614,95456.0
2025-01-07 10:30:00,101.76,102.49,101.61,102.47,45790.0,99.42,100.1332,99.2734,100.1137,45790.0
2025-01-07 11:00:00,102.48,102.66,102.06,102.34,45151.0,100.1234,100.2993,99.7131,99.9867,45151.0
2025-01-07 11:30:00,102.32,102.35,101.94,102.05,43242.0,99.9671,99.9964,99.5959,99.7033,43242.0
2025-01-07 12:00:00,102.05,102.49,102.05,102.36,41254.0,99.7033,100.1332,99.7033,100.0062,41254.0
2025-01-07 12:30:00,102.34,102.6,102.16,102.22,32011.0,99.9867,100.2407,99.8108,99.8694,32011.0
2025-01-07 13:00:00,102.26,102.44,102.17,102.41,78380.0,99.9085,100.0844,99.8206,100.0551,78380.0
2025-01-07 13:30:00,102.43,102.44,102.19,102.38,96246.0,100.0746,100.0844,99.8401,100.0257,96246.0
2025-01-07 14:00:00,102.4,102.65,102.16,102.27,49458.0,100.0453,100.2895,99.8108,99.9183,49458.0
2025-01-07 14:30:00,102.25,102.27,101.76,101.8,73731.0,99.8987,99.9183,99.42,99.4591,73731.0
2025-01-07 15:00:00,101.79,101.79,101.47,101.72,91011.0,99.4493,99.4493,99.1367,99.3809,91011.0
2025-01-07 15:30:00,101.74,101.77,101.47,101.6,206593.0,99.4005,99.4298,99.1367,99.2637,206593.0
2025-01-08 09:30:00,101.32,103.19,101.16,102.6,87536.0,98.9901,100.8171,98.8338,100.2407,87536.0
2025-01-08 10:00:00,102.58,102.86,101.6,101.8,71940.0,100.2211,100.4947,99.2637,99.4591,71940.0
2025-01-08 10:30:00,101.76,102.16,101.62,102.03,51239.0,99.42,99.8108,99.2832,99.6838,51239.0
2025-01-08 11:00:00,102.07,102.37,101.87,102.25,58566.0,99.7229,100.016,99.5275,99.8987,58566.0
2025-01-08 11:30:00,102.34,102.81,102.33,102.76,44843.0,99.9867,100.4459,99.9769,100.397,44843.0
2025-01-08 12:00:00,102.79,102.84,101.87,101.87,76916.0,100.4263,100.4752,99.5275,99.5275,76916.0
2025-01-08 12:30:00,101.98,102.1,101.76,102.09,39393.0,99.6349,99.7522,99.42,99.7424,39393.0
2025-01-08 13:00:00,102.07,102.43,102.06,102.19,38399.0,99.7229,100.0746,99.7131,99.8401,38399.0
2025-01-08 13:30:00,102.19,102.26,101.78,101.87,38377.0,99.8401,99.9085,99.4395,99.5275,38377.0
2025-01-08 14:00:00,101.9,102.41,101.79,102.34,56075.0,99.5568,100.0551,99.4493,99.9867,56075.0
2025-01-08 14:30:00,102.31,102.36,101.85,101.96,65141.0,99.9574,100.0062,99.5079,99.6154,65141.0
2025-01-08 15:00:00,101.97,102.39,101.96,102.36,85008.0,99.6252,100.0355,99.6154,100.0062,85008.0
2025-01-08 15:30:00,102.38,102.88,102.24,102.84,288239.0,100.0257,100.5142,99.889,100.4752,288239.0
2025-01-10 09:30:00,102.85,103.57,102.17,102.61,216217.0,100.4849,101.1884,99.8206,100.2505,216217.0
2025-01-10 10:00:00,102.54,102.67,101.66,101.85,124854.0,100.1821,100.3091,99.3223,99.5079,124854.0
2025-01-10 10:30:00,101.84,102.06,101.42,101.46,121911.0,99.4982,99.7131,99.0878,99.1269,121911.0
2025-01-10 11:00:00,101.43,101.49,101.1,101.28,71120.0,99.0976,99.1562,98.7752,98.951,71120.0
2025-01-10 11:30:00,101.27,101.63,101.14,101.3,63545.0,98.9413,99.293,98.8143,98.9706,63545.0
2025-01-10 12:00:00,101.32,101.75,101.24,101.75,75727.0,98.9901,99.4102,98.912,99.4102,75727.0
2025-01-10 12:30:00,101.75,101.75,101.17,101.43,80526.0,99.4102,99.4102,98.8436,99.0976,80526.0
2025-01-10 13:00:00,101.43,101.61,101.32,101.56,48153.0,99.0976,99.2734,98.9901,99.2246,48153.0
2025-01-10 13:30:00,101.5,101.85,101.39,101.82,59408.0,99.166,99.5079,99.0585,99.4786,59408.0
2025-01-10 14:00:00,101.82,101.84,101.31,101.76,82229.0,99.4786,99.4982,98.9803,99.42,82229.0
2025-01-10 14:30:00,101.73,101.95,101.51,101.55,137670.0,99.3907,99.6056,99.1757,99.2148,137670.0
2025-01-10 15:00:00,101.53,101.55,100.91,101.12,87495.0,99.1953,99.2148,98.5895,98.7947,87495.0
2025-01-10 15:30:00,101.1,101.9,101.07,101.74,372394.0,98.7752,99.5568,98.7459,99.4005,372394.0
2025-01-13 09:30:00,101.9,104.1,101.24,103.98,195369.0,99.5568,101.7062,98.912,101.5889,195369.0
2025-01-13 10:00:00,103.96,104.27,103.66,103.98,156784.0,101.5694,101.8723,101.2763,101.5889,156784.0
2025-01-13 10:30:00,104.0,104.33,103.86,103.98,147784.0,101.6085,101.9309,101.4717,101.5889,147784.0
2025-01-13 11:00:00,103.98,104.07,103.66,103.96,101935.0,101.5889,101.6769,101.2763,101.5694,101935.0
2025-01-13 11:30:00,103.9,104.32,103.48,103.55,150794.0,101.5108,101.9211,101.1004,101.1688,150794.0
2025-01-13 12:00:00,103.52,103.76,103.35,103.49,90282.0,101.1395,101.374,100.9734,101.1102,90282.0
2025-01-13 12:30:00,103.46,103.72,103.21,103.7,64766.0,101.0809,101.3349,100.8367,101.3154,64766.0
2025-01-13 13:00:00,103.72,103.82,103.56,103.77,53443.0,101.3349,101.4326,101.1786,101.3838,53443.0
2025-01-13 13:30:00,103.78,104.15,103.78,103.94,68697.0,101.3935,101.755,101.3935,101.5499,68697.0
2025-01-13 14:00:00,103.94,104.05,103.74,103.92,100239.0,101.5499,101.6573,101.3545,101.5303,100239.0
2025-01-13 14:30:00,103.92,104.39,103.69,104.25,127975.0,101.5303,101.9895,101.3056,101.8527,127975.0
2025-01-13 15:00:00,104.24,104.34,103.91,104.21,105242.0,101.843,101.9407,101.5206,101.8137,105242.0
2025-01-13 15:30:00,104.18,104.31,103.82,103.97,425437.0,101.7844,101.9114,101.4326,101.5792,425437.0
2025-01-14 09:30:00,104.15,105.58,103.94,104.96,124011.0,101.755,103.1522,101.5499,102.5464,124011.0
2025-01-14 10:00:00,104.97,105.44,104.82,105.23,111305.0,102.5562,103.0154,102.4096,102.8102,111305.0
2025-01-14 10:30:00,105.27,105.91,105.24,105.64,73849.0,102.8493,103.4746,102.82,103.2108,73849.0
2025-01-14 11:00:00,105.64,105.74,105.14,105.73,72600.0,103.2108,103.3085,102.7223,103.2987,72600.0
2025-01-14 11:30:00,105.76,106.37,105.64,105.98,83478.0,103.328,103.924,103.2108,103.543,83478.0
2025-01-14 12:00:00,105.88,106.27,105.84,106.23,86214.0,103.4453,103.8263,103.4062,103.7872,86214.0
2025-01-14 12:30:00,106.23,106.41,106.01,106.38,52462.0,103.7872,103.9631,103.5723,103.9338,52462.0
2025-01-14 13:00:00,106.39,106.81,106.34,106.71,54624.0,103.9435,104.3539,103.8947,104.2562,54624.0
2025-01-14 13:30:00,106.7,107.17,106.68,107.15,81146.0,104.2464,104.7056,104.2269,104.6861,81146.0
2025-01-14 14:00:00,107.11,107.14,106.39,106.41,61838.0,104.647,104.6763,103.9435,103.9631,61838.0
2025-01-14 14:30:00,106.37,106.56,105.73,105.81,57465.0,103.924,104.1096,103.2987,103.3769,57465.0
2025-01-14 15:00:00,105.82,106.2,105.72,106.13,81188.0,103.3866,103.7579,103.2889,103.6895,81188.0
2025-01-14 15:30:00,106.13,106.17,105.83,106.05,339442.0,103.6895,103.7286,103.3964,103.6113,339442.0
2025-01-15 09:30:00,107.22,107.47,106.16,107.26,224775.0,104.7544,104.9987,103.7188,104.7935,224775.0
2025-01-15 10:00:00,107.24,107.24,106.52,106.87,98755.0,104.774,104.774,104.0705,104.4125,98755.0
2025-01-15 10:30:00,106.84,106.91,106.3,106.48,103628.0,104.3832,104.4516,103.8556,104.0315,103628.0
2025-01-15 11:00:00,106.52,106.97,106.51,106.9,82921.0,104.0705,104.5102,104.0608,104.4418,82921.0
2025-01-15 11:30:00,106.85,106.88,106.05,106.66,113134.0,104.393,104.4223,103.6113,104.2073,113134.0
2025-01-15 12:00:00,106.61,106.69,105.96,106.03,74432.0,104.1585,104.2366,103.5234,103.5918,74432.0
2025-01-15 12:30:00,106.03,106.31,105.95,106.15,52539.0,103.5918,103.8654,103.5136,103.7091,52539.0
2025-01-15 13:00:00,106.18,106.51,106.15,106.51,29853.0,103.7384,104.0608,103.7091,104.0608,29853.0
2025-01-15 13:30:00,106.51,106.63,106.38,106.59,33939.0,104.0608,104.178,103.9338,104.1389,33939.0
2025-01-15 14:00:00,106.59,106.92,106.59,106.8,76929.0,104.1389,104.4613,104.1389,104.3441,76929.0
2025-01-15 14:30:00,106.83,106.98,106.66,106.97,56858.0,104.3734,104.52,104.2073,104.5102,56858.0
2025-01-15 15:00:00,106.97,107.17,106.91,107.09,68597.0,104.5102,104.7056,104.4516,104.6274,68597.0
2025-01-15 15:30:00,107.09,107.22,106.71,106.86,326414.0,104.6274,104.7544,104.2562,104.4027,326414.0
2025-01-16 09:30:00,106.97,108.04,106.72,107.23,133878.0,104.5102,105.5556,104.2659,104.7642,133878.0
2025-01-16 10:00:00,107.2,107.47,106.78,107.41,83561.0,104.7349,104.9987,104.3246,104.9401,83561.0
2025-01-16 10:30:00,107.39,108.1,107.16,108.09,90281.0,104.9205,105.6142,104.6958,105.6044,90281.0
2025-01-16 11:00:00,108.07,108.52,108.03,108.15,52623.0,105.5849,106.0246,105.5458,105.6631,52623.0
2025-01-16 11:30:00,108.22,108.3,107.97,108.23,62792.0,105.7314,105.8096,105.4872,105.7412,62792.0
2025-01-16 12:00:00,108.22,108.46,108.07,108.07,77112.0,105.7314,105.9659,105.5849,105.5849,77112.0
2025-01-16 12:30:00,108.09,108.09,107.71,107.72,149578.0,105.6044,105.6044,105.2332,105.2429,149578.0
2025-01-16 13:00:00,107.7,108.08,107.66,107.9,42316.0,105.2234,105.5947,105.1843,105.4188,42316.0
2025-01-16 13:30:00,107.94,108.06,107.75,107.82,42208.0,105.4579,105.5751,105.2723,105.3406,42208.0
2025-01-16 14:00:00,107.75,108.02,107.75,107.95,52319.0,105.2723,105.536,105.2723,105.4677,52319.0
2025-01-16 14:30:00,107.95,108.19,107.92,108.14,57037.0,105.4677,105.7021,105.4383,105.6533,57037.0
2025-01-16 15:00:00,108.12,108.38,108.09,108.16,87478.0,105.6337,105.8878,105.6044,105.6728,87478.0
2025-01-16 15:30:00,108.19,108.68,107.94,108.65,348513.0,105.7021,106.1809,105.4579,106.1516,348513.0
2025-01-17 09:30:00,108.57,109.32,107.7,108.98,471078.0,106.0734,106.8062,105.2234,106.474,471078.0
2025-01-17 10:00:00,108.94,109.46,108.92,109.36,72594.0,106.4349,106.9429,106.4154,106.8452,72594.0
2025-01-17 10:30:00,109.35,109.38,108.93,109.33,52219.0,106.8355,106.8648,106.4251,106.8159,52219.0
2025-01-17 11:00:00,109.36,109.79,109.24,109.73,79733.0,106.8452,107.2653,106.728,107.2067,79733.0
2025-01-17 11:30:00,109.73,110.03,109.46,109.62,57093.0,107.2067,107.4998,106.9429,107.0993,57093.0
2025-01-17 12:00:00,109.63,109.91,109.55,109.67,67851.0,107.109,107.3826,107.0309,107.1481,67851.0
2025-01-17 12:30:00,109.65,109.75,109.18,109.31,52808.0,107.1286,107.2263,106.6694,106.7964,52808.0
2025-01-17 13:00:00,109.31,109.38,109.04,109.28,63675.0,106.7964,106.8648,106.5326,106.7671,63675.0
2025-01-17 13:30:00,109.24,109.46,109.2,109.41,49161.0,106.728,106.9429,106.6889,106.8941,49161.0
2025-01-17 14:00:00,109.38,109.45,109.1,109.14,60440.0,106.8648,106.9332,106.5912,106.6303,60440.0
2025-01-17 14:30:00,109.11,109.36,109.07,109.13,53008.0,106.601,106.8452,106.5619,106.6205,53008.0
2025-01-17 15:00:00,109.07,109.22,108.91,109.05,97895.0,106.5619,106.7085,106.4056,106.5424,97895.0
2025-01-17 15:30:00,109.05,109.31,108.93,108.99,399844.0,106.5424,106.7964,106.4251,106.4837,399844.0
2025-01-21 09:30:00,108.8,110.76,108.8,110.58,197124.0,106.2981,108.213,106.2981,108.0372,197124.0
2025-01-21 10:00:00,110.52,110.69,110.03,110.04,109020.0,107.9786,108.1447,107.4998,107.5096,109020.0
2025-01-21 10:30:00,110.1,110.55,109.94,110.51,143833.0,107.5682,108.0079,107.4119,107.9688,143833.0
2025-01-21 11:00:00,110.48,110.98,110.35,110.88,108558.0,107.9395,108.428,107.8125,108.3303,108558.0
2025-01-21 11:30:00,110.88,111.02,110.56,110.58,75635.0,108.3303,108.4671,108.0176,108.0372,75635.0
2025-01-21 12:00:00,110.58,110.58,110.2,110.39,100476.0,108.0372,108.0372,107.6659,107.8516,100476.0
2025-01-21 12:30:00,110.41,110.59,110.25,110.43,79953.0,107.8711,108.047,107.7148,107.8906,79953.0
2025-01-21 13:00:00,110.44,110.68,110.15,110.27,54349.0,107.9004,108.1349,107.6171,107.7343,54349.0
2025-01-21 13:30:00,110.28,110.31,110.0,110.08,69679.0,107.7441,107.7734,107.4705,107.5487,69679.0
2025-01-21 14:00:00,110.08,110.09,109.84,110.01,57701.0,107.5487,107.5584,107.3142,107.4803,57701.0
2025-01-21 14:30:00,110.01,110.03,109.74,109.96,69000.0,107.4803,107.4998,107.2165,107.4314,69000.0
2025-01-21 15:00:00,109.95,109.98,109.42,109.61,116139.0,107.4217,107.451,106.9039,107.0895,116139.0
2025-01-21 15:30:00,109.61,109.86,109.22,109.84,345430.0,107.0895,107.3337,106.7085,107.3142,345430.0
2025-01-22 09:30:00,110.61,110.62,107.74,108.04,155419.0,108.0665,108.0763,105.2625,105.5556,155419.0
2025-01-22 10:00:00,107.96,108.03,105.98,107.07,167118.0,105.4774,105.5458,103.543,104.6079,167118.0
2025-01-22 10:30:00,106.92,107.18,106.69,107.02,96978.0,104.4613,104.7154,104.2366,104.559,96978.0
2025-01-22 11:00:00,106.95,107.26,106.61,107.15,76859.0,104.4907,104.7935,104.1585,104.6861,76859.0
2025-01-22 11:30:00,107.17,107.55,107.0,107.44,51769.0,104.7056,105.0769,104.5395,104.9694,51769.0
2025-01-22 12:00:00,107.45,107.73,107.43,107.69,65071.0,104.9792,105.2527,104.9596,105.2136,65071.0
2025-01-22 12:30:00,107.69,107.77,107.12,107.15,69245.0,105.2136,105.2918,104.6567,104.6861,69245.0
2025-01-22 13:00:00,107.14,107.38,106.94,107.37,72550.0,104.6763,104.9108,104.4809,104.901,72550.0
2025-01-22 13:30:00,107.37,107.39,107.07,107.07,77723.0,104.901,104.9205,104.6079,104.6079,77723.0
2025-01-22 14:00:00,107.06,107.22,106.98,107.06,61023.0,104.5981,104.7544,104.52,104.5981,61023.0
2025-01-22 14:30:00,107.12,107.36,107.05,107.33,63563.0,104.6567,104.8912,104.5884,104.8619,63563.0
2025-01-22 15:00:00,107.34,107.46,107.19,107.34,77653.0,104.8717,104.9889,104.7251,104.8717,77653.0
2025-01-22 15:30:00,107.32,107.32,106.22,106.29,358000.0,104.8521,104.8521,103.7774,103.8458,358000.0
2025-01-23 09:30:00,107.17,107.5,105.89,106.65,235390.0,104.7056,105.028,103.455,104.1976,235390.0
2025-01-23 10:00:00,106.62,106.69,105.39,105.61,89211.0,104.1682,104.2366,102.9665,103.1815,89211.0
2025-01-23 10:30:00,105.63,105.9,105.09,105.36,140678.0,103.201,103.4648,102.6734,102.9372,140678.0
2025-01-23 11:00:00,105.35,105.46,104.1,104.15,113124.0,102.9274,103.0349,101.7062,101.755,113124.0
2025-01-23 11:30:00,104.16,104.21,103.78,103.98,166118.0,101.7648,101.8137,101.3935,101.5889,166118.0
2025-01-23 12:00:00,103.98,104.46,103.95,104.36,72499.0,101.5889,102.0579,101.5596,101.9602,72499.0
2025-01-23 12:30:00,104.36,105.11,104.33,105.06,68230.0,101.9602,102.693,101.9309,102.6441,68230.0
2025-01-23 13:00:00,105.09,105.26,105.02,105.17,46861.0,102.6734,102.8395,102.605,102.7516,46861.0
2025-01-23 13:30:00,105.18,105.21,104.57,104.61,72184.0,102.7614,102.7907,102.1654,102.2045,72184.0
2025-01-23 14:00:00,104.61,105.05,104.44,104.98,97120.0,102.2045,102.6343,102.0384,102.566,97120.0
2025-01-23 14:30:00,105.05,105.13,104.59,104.69,60946.0,102.6343,102.7125,102.1849,102.2826,60946.0
2025-01-23 15:00:00,104.67,104.67,104.35,104.53,115090.0,102.2631,102.2631,101.9504,102.1263,115090.0
2025-01-23 15:30:00,104.53,104.96,104.39,104.85,341312.0,102.1263,102.5464,101.9895,102.4389,341312.0
2025-01-24 09:30:00,104.75,105.86,104.73,105.02,152730.0,102.3412,103.4257,102.3217,102.605,152730.0
2025-01-24 10:00:00,104.97,105.0,104.25,104.63,135451.0,102.5562,102.5855,101.8527,102.224,135451.0
2025-01-24 10:30:00,104.62,104.67,104.28,104.39,116240.0,102.2142,102.2631,101.8821,101.9895,116240.0
2025-01-24 11:00:00,104.35,104.83,104.33,104.67,83747.0,101.9504,102.4194,101.9309,102.2631,83747.0
2025-01-24 11:30:00,104.65,104.66,104.47,104.51,85417.0,102.2435,102.2533,102.0677,102.1068,85417.0
2025-01-24 12:00:00,104.53,104.68,104.34,104.58,107978.0,102.1263,102.2729,101.9407,102.1752,107978.0
2025-01-24 12:30:00,104.58,104.62,104.26,104.38,87026.0,102.1752,102.2142,101.8625,101.9798,87026.0
2025-01-24 13:00:00,104.39,104.46,104.26,104.45,76662.0,101.9895,102.0579,101.8625,102.0481,76662.0
2025-01-24 13:30:00,104.43,104.7,104.42,104.62,119775.0,102.0286,102.2924,102.0188,102.2142,119775.0
2025-01-24 14:00:00,104.59,104.63,104.3,104.43,93107.0,102.1849,102.224,101.9016,102.0286,93107.0
2025-01-24 14:30:00,104.46,104.61,104.29,104.56,62362.0,102.0579,102.2045,101.8918,102.1556,62362.0
2025-01-24 15:00:00,104.58,104.69,104.49,104.51,113829.0,102.1752,102.2826,102.0872,102.1068,113829.0
2025-01-24 15:30:00,104.54,104.57,104.13,104.52,431794.0,102.1361,102.1654,101.7355,102.1165,431794.0
2025-01-27 09:30:00,102.95,102.96,101.65,102.59,438855.0,100.5826,100.5924,99.3125,100.2309,438855.0
2025-01-27 10:00:00,102.63,103.18,101.4,101.41,360921.0,100.27,100.8073,99.0683,99.078,360921.0
2025-01-27 10:30:00,101.38,101.46,100.18,101.28,218597.0,99.0487,99.1269,97.8763,98.951,218597.0
2025-01-27 11:00:00,101.28,101.46,100.6,100.83,202972.0,98.951,99.1269,98.2867,98.5114,202972.0
2025-01-27 11:30:00,100.83,101.33,100.67,101.0,234335.0,98.5114,98.9999,98.3551,98.6775,234335.0
2025-01-27 12:00:00,100.99,101.21,100.1,100.45,155061.0,98.6677,98.8826,97.7982,98.1401,155061.0
2025-01-27 12:30:00,100.41,100.57,99.86,99.93,121542.0,98.101,98.2574,97.5637,97.6321,121542.0
2025-01-27 13:00:00,99.95,100.29,99.87,100.08,153393.0,97.6516,97.9838,97.5735,97.7786,153393.0
2025-01-27 13:30:00,100.06,100.17,99.53,100.09,142547.0,97.7591,97.8666,97.2413,97.7884,142547.0
2025-01-27 14:00:00,100.1,100.62,99.93,100.62,125645.0,97.7982,98.3062,97.6321,98.3062,125645.0
2025-01-27 14:30:00,100.62,100.98,99.94,99.95,203623.0,98.3062,98.6579,97.6419,97.6516,203623.0
2025-01-27 15:00:00,99.95,100.6,99.8,100.22,243200.0,97.6516,98.2867,97.5051,97.9154,243200.0
2025-01-27 15:30:00,100.23,100.61,100.07,100.45,640069.0,97.9252,98.2964,97.7689,98.1401,640069.0
2025-01-28 09:30:00,100.99,101.36,99.52,99.77,312386.0,98.6677,99.0292,97.2315,97.4758,312386.0
2025-01-28 10:00:00,99.66,100.63,99.66,100.16,169968.0,97.3683,98.316,97.3683,97.8568,169968.0
2025-01-28 10:30:00,100.16,100.4,99.99,100.38,119489.0,97.8568,98.0913,97.6907,98.0717,119489.0
2025-01-28 11:00:00,100.35,100.57,99.7,99.84,110851.0,98.0424,98.2574,97.4074,97.5442,110851.0
2025-01-28 11:30:00,99.83,99.99,99.61,99.73,86066.0,97.5344,97.6907,97.3194,97.4367,86066.0
2025-01-28 12:00:00,99.75,100.46,99.72,100.22,86385.0,97.4562,98.1499,97.4269,97.9154,86385.0
2025-01-28 12:30:00,100.24,100.49,100.17,100.27,162482.0,97.935,98.1792,97.8666,97.9643,162482.0
2025-01-28 13:00:00,100.25,100.26,99.96,99.98,84402.0,97.9447,97.9545,97.6614,97.6809,84402.0
2025-01-28 13:30:00,99.98,100.39,99.97,100.26,170265.0,97.6809,98.0815,97.6712,97.9545,170265.0
2025-01-28 14:00:00,100.26,100.3,99.88,99.96,137642.0,97.9545,97.9936,97.5832,97.6614,137642.0
2025-01-28 14:30:00,99.98,100.46,99.96,100.41,111667.0,97.6809,98.1499,97.6614,98.101,111667.0
2025-01-28 15:00:00,100.42,100.92,100.26,100.48,220357.0,98.1108,98.5993,97.9545,98.1694,220357.0
2025-01-28 15:30:00,100.46,100.85,100.36,100.59,481279.0,98.1499,98.5309,98.0522,98.2769,481279.0
2025-01-29 09:30:00,100.67,101.78,99.99,101.66,217618.0,98.3551,99.4395,97.6907,99.3223,217618.0
2025-01-29 10:00:00,101.65,102.25,100.66,101.01,221665.0,99.3125,99.8987,98.3453,98.6872,221665.0
2025-01-29 10:30:00,101.01,101.07,100.34,100.49,156115.0,98.6872,98.7459,98.0327,98.1792,156115.0
2025-01-29 11:00:00,100.53,100.95,100.41,100.56,208336.0,98.2183,98.6286,98.101,98.2476,208336.0
2025-01-29 11:30:00,100.55,100.57,99.9,100.09,283250.0,98.2378,98.2574,97.6028,97.7884,283250.0
2025-01-29 12:00:00,100.08,100.46,100.04,100.2,205803.0,97.7786,98.1499,97.7396,97.8959,205803.0
2025-01-29 12:30:00,100.22,100.62,100.13,100.42,263228.0,97.9154,98.3062,97.8275,98.1108,263228.0
2025-01-29 13:00:00,100.44,100.71,100.41,100.54,116681.0,98.1304,98.3941,98.101,98.2281,116681.0
2025-01-29 13:30:00,100.55,100.57,100.25,100.28,86499.0,98.2378,98.2574,97.9447,97.974,86499.0
2025-01-29 14:00:00,100.25,100.25,99.54,99.54,131223.0,97.9447,97.9447,97.251,97.251,131223.0
2025-01-29 14:30:00,99.53,100.39,99.52,100.16,234879.0,97.2413,98.0815,97.2315,97.8568,234879.0
2025-01-29 15:00:00,100.15,100.44,100.02,100.37,260556.0,97.847,98.1304,97.72,98.062,260556.0
2025-01-29 15:30:00,100.38,100.53,99.96,100.38,575768.0,98.0717,98.2183,97.6614,98.0717,575768.0
2025-01-30 09:30:00,101.35,101.58,100.37,100.4,278716.0,99.0194,99.2441,98.062,98.0913,278716.0
2025-01-30 10:00:00,100.46,100.55,99.94,100.36,190975.0,98.1499,98.2378,97.6419,98.0522,190975.0
2025-01-30 10:30:00,100.38,100.72,100.17,100.52,197612.0,98.0717,98.4039,97.8666,98.2085,197612.0
2025-01-30 11:00:00,100.54,101.01,100.4,100.52,251493.0,98.2281,98.6872,98.0913,98.2085,251493.0
2025-01-30 11:30:00,100.45,100.45,99.68,99.98,188141.0,98.1401,98.1401,97.3878,97.6809,188141.0
2025-01-30 12:00:00,99.98,100.13,99.81,99.96,138452.0,97.6809,97.8275,97.5148,97.6614,138452.0
2025-01-30 12:30:00,99.98,100.18,99.94,100.02,87781.0,97.6809,97.8763,97.6419,97.72,87781.0
2025-01-30 13:00:00,100.02,100.32,100.01,100.27,96624.0,97.72,98.0131,97.7102,97.9643,96624.0
2025-01-30 13:30:00,100.26,100.7,100.21,100.33,143889.0,97.9545,98.3844,97.9056,98.0229,143889.0
2025-01-30 14:00:00,100.33,100.58,100.11,100.45,118223.0,98.0229,98.2671,97.8079,98.1401,118223.0
2025-01-30 14:30:00,100.47,100.47,99.83,99.84,289597.0,98.1597,98.1597,97.5344,97.5442,289597.0
2025-01-30 15:00:00,99.82,100.69,99.61,100.32,314947.0,97.5246,98.3746,97.3194,98.0131,314947.0
2025-01-30 15:30:00,100.32,100.77,99.65,99.89,1349073.0,98.0131,98.4528,97.3585,97.593,1349073.0
2025-01-31 09:30:00,99.95,101.45,98.31,98.48,491890.0,97.6516,99.1171,96.0493,96.2154,491890.0
2025-01-31 10:00:00,98.5,98.77,98.19,98.72,286421.0,96.235,96.4988,95.9321,96.4499,286421.0
2025-01-31 10:30:00,98.69,98.8,98.52,98.74,179276.0,96.4206,96.5281,96.2545,96.4694,179276.0
2025-01-31 11:00:00,98.77,98.95,98.5,98.57,138363.0,96.4988,96.6746,96.235,96.3034,138363.0
2025-01-31 11:30:00,98.59,98.76,98.19,98.39,197448.0,96.3229,96.489,95.9321,96.1275,197448.0
2025-01-31 12:00:00,98.38,98.76,98.37,98.59,104713.0,96.1177,96.489,96.108,96.3229,104713.0
2025-01-31 12:30:00,98.59,98.64,97.56,97.61,208706.0,96.3229,96.3717,95.3166,95.3654,208706.0
2025-01-31 13:00:00,97.62,98.12,97.54,97.62,127664.0,95.3752,95.8637,95.297,95.3752,127664.0
2025-01-31 13:30:00,97.65,97.69,97.34,97.39,111142.0,95.4045,95.4436,95.1016,95.1505,111142.0
2025-01-31 14:00:00,97.4,97.5,96.91,97.19,130842.0,95.1603,95.258,94.6815,94.9551,130842.0
2025-01-31 14:30:00,97.19,97.31,96.87,97.23,89355.0,94.9551,95.0723,94.6424,94.9942,89355.0
2025-01-31 15:00:00,97.2,97.27,96.88,97.01,108125.0,94.9649,95.0332,94.6522,94.7792,108125.0
2025-01-31 15:30:00,97.02,97.23,96.82,97.15,675702.0,94.789,94.9942,94.5936,94.916,675702.0
2025-02-03 09:30:00,95.21,96.41,94.57,95.88,410112.0,94.002,95.1868,93.3701,94.6635,410112.0
2025-02-03 10:00:00,95.77,96.67,95.62,96.67,259458.0,94.5549,95.4435,94.4068,95.4435,259458.0
2025-02-03 10:30:00,96.65,97.26,96.31,97.18,215376.0,95.4237,96.026,95.088,95.947,215376.0
2025-02-03 11:00:00,97.17,97.59,96.79,97.4,139050.0,95.9371,96.3518,95.5619,96.1642,139050.0
2025-02-03 11:30:00,97.37,97.77,97.18,97.48,112047.0,96.1346,96.5295,95.947,96.2432,112047.0
2025-02-03 12:00:00,97.49,97.67,97.34,97.38,70384.0,96.2531,96.4308,96.105,96.1445,70384.0
2025-02-03 12:30:00,97.35,97.61,97.03,97.36,102753.0,96.1148,96.3715,95.7989,96.1247,102753.0
2025-02-03 13:00:00,97.34,97.64,97.18,97.51,68536.0,96.105,96.4012,95.947,96.2728,68536.0
2025-02-03 13:30:00,97.49,97.78,97.41,97.51,118266.0,96.2531,96.5394,96.1741,96.2728,118266.0
2025-02-03 14:00:00,97.54,97.73,97.43,97.57,88469.0,96.3024,96.49,96.1938,96.332,88469.0
2025-02-03 14:30:00,97.57,98.15,97.52,97.99,180170.0,96.332,96.9047,96.2827,96.7467,180170.0
2025-02-03 15:00:00,97.99,98.08,97.59,97.62,150983.0,96.7467,96.8356,96.3518,96.3814,150983.0
2025-02-03 15:30:00,97.6,98.0,97.5,97.67,507661.0,96.3617,96.7566,96.2629,96.4308,507661.0
2025-02-04 09:30:00,99.0,99.25,96.94,97.71,438488.0,97.7439,97.9907,95.71,96.4703,438488.0
2025-02-04 10:00:00,97.6,98.32,97.52,98.08,140635.0,96.3617,97.0725,96.2827,96.8356,140635.0
2025-02-04 10:30:00,98.02,98.1,97.52,97.63,74058.0,96.7763,96.8553,96.2827,96.3913,74058.0
2025-02-04 11:00:00,97.65,97.9,97.12,97.22,106131.0,96.411,96.6579,95.8878,95.9865,106131.0
2025-02-04 11:30:00,97.23,97.34,96.99,97.14,92938.0,95.9964,96.105,95.7594,95.9075,92938.0
2025-02-04 12:00:00,97.15,97.34,96.94,96.99,98900.0,95.9174,96.105,95.71,95.7594,98900.0
2025-02-04 12:30:00,96.97,97.2,96.94,97.12,103589.0,95.7397,95.9667,95.71,95.8878,103589.0
2025-02-04 13:00:00,97.14,97.48,97.06,97.28,112649.0,95.9075,96.2432,95.8285,96.0457,112649.0
2025-02-04 13:30:00,97.29,97.56,97.19,97.37,160406.0,96.0556,96.3222,95.9569,96.1346,160406.0
2025-02-04 14:00:00,97.36,97.68,97.3,97.33,191914.0,96.1247,96.4407,96.0655,96.0951,191914.0
2025-02-04 14:30:00,97.33,97.6,97.21,97.3,174475.0,96.0951,96.3617,95.9766,96.0655,174475.0
2025-02-04 15:00:00,97.28,97.38,96.75,96.84,124102.0,96.0457,96.1445,95.5225,95.6113,124102.0
2025-02-04 15:30:00,96.84,97.13,96.73,97.01,469027.0,95.6113,95.8976,95.5027,95.7792,469027.0
2025-02-05 09:30:00,97.77,98.18,97.04,97.28,129177.0,96.5295,96.9343,95.8088,96.0457,129177.0
2025-02-05 10:00:00,97.17,97.5,97.08,97.41,211856.0,95.9371,96.2629,95.8483,96.1741,211856.0
2025-02-05 10:30:00,97.39,97.67,97.13,97.51,172286.0,96.1543,96.4308,95.8976,96.2728,172286.0
2025-02-05 11:00:00,97.5,98.6,97.46,98.59,406236.0,96.2629,97.349,96.2234,97.3391,406236.0
2025-02-05 11:30:00,98.54,98.6,98.03,98.1,90469.0,97.2897,97.349,96.7862,96.8553,90469.0
2025-02-05 12:00:00,98.13,98.18,97.89,97.99,66657.0,96.8849,96.9343,96.648,96.7467,66657.0
2025-02-05 12:30:00,98.02,98.17,97.96,98.12,49855.0,96.7763,96.9244,96.7171,96.8751,49855.0
2025-02-05 13:00:00,98.15,98.22,97.97,98.13,69024.0,96.9047,96.9738,96.727,96.8849,69024.0
2025-02-05 13:30:00,98.13,98.32,97.99,97.99,63891.0,96.8849,97.0725,96.7467,96.7467,63891.0
2025-02-05 14:00:00,97.98,98.12,97.94,98.04,61694.0,96.7368,96.8751,96.6974,96.7961,61694.0
2025-02-05 14:30:00,98.04,98.13,97.9,97.94,76914.0,96.7961,96.8849,96.6579,96.6974,76914.0
2025-02-05 15:00:00,97.93,98.04,97.69,97.7,155578.0,96.6875,96.7961,96.4505,96.4604,155578.0
2025-02-05 15:30:00,97.72,97.95,97.6,97.9,505696.0,96.4801,96.7072,96.3617,96.6579,505696.0
2025-02-06 09:30:00,97.97,98.26,97.59,97.65,199774.0,96.727,97.0133,96.3518,96.411,199774.0
2025-02-06 10:00:00,97.7,97.76,96.45,96.49,119115.0,96.4604,96.5196,95.2263,95.2657,119115.0
2025-02-06 10:30:00,96.5,96.51,95.46,95.64,109909.0,95.2756,95.2855,94.2488,94.4265,109909.0
2025-02-06 11:00:00,95.64,95.94,95.11,95.94,163126.0,94.4265,94.7227,93.9033,94.7227,163126.0
2025-02-06 11:30:00,95.94,96.41,95.89,96.08,105299.0,94.7227,95.1868,94.6734,94.861,105299.0
2025-02-06 12:00:00,96.07,96.15,95.76,95.94,120417.0,94.8511,94.9301,94.545,94.7227,120417.0
2025-02-06 12:30:00,95.93,96.24,95.78,95.95,98805.0,94.7129,95.0189,94.5648,94.7326,98805.0
2025-02-06 13:00:00,95.98,96.34,95.8,95.86,95807.0,94.7622,95.1177,94.5845,94.6437,95807.0
2025-02-06 13:30:00,95.86,96.12,95.83,96.01,75819.0,94.6437,94.9004,94.6141,94.7918,75819.0
2025-02-06 14:00:00,96.0,96.19,95.59,95.61,104043.0,94.782,94.9696,94.3772,94.3969,104043.0
2025-02-06 14:30:00,95.6,95.81,95.32,95.65,93982.0,94.387,94.5944,94.1106,94.4364,93982.0
2025-02-06 15:00:00,95.64,95.9,95.62,95.79,111784.0,94.4265,94.6832,94.4068,94.5746,111784.0
2025-02-06 15:30:00,95.79,96.04,95.61,95.8,510437.0,94.5746,94.8215,94.3969,94.5845,510437.0
2025-02-07 09:30:00,95.75,96.0,94.77,95.93,173287.0,94.5351,94.782,93.5676,94.7129,173287.0
2025-02-07 10:00:00,95.86,96.35,95.55,96.15,188731.0,94.6437,95.1275,94.3377,94.9301,188731.0
2025-02-07 10:30:00,96.14,96.22,95.48,95.89,141712.0,94.9202,94.9992,94.2686,94.6734,141712.0
2025-02-07 11:00:00,95.83,95.96,95.45,95.59,204842.0,94.6141,94.7425,94.2389,94.3772,204842.0
2025-02-07 11:30:00,95.59,95.79,95.35,95.52,164413.0,94.3772,94.5746,94.1402,94.3081,164413.0
2025-02-07 12:00:00,95.45,95.85,95.42,95.74,63967.0,94.2389,94.6339,94.2093,94.5253,63967.0
2025-02-07 12:30:00,95.73,95.98,95.68,95.83,35850.0,94.5154,94.7622,94.466,94.6141,35850.0
2025-02-07 13:00:00,95.84,96.3,95.8,96.15,97063.0,94.624,95.0782,94.5845,94.9301,97063.0
2025-02-07 13:30:00,96.14,96.3,95.79,95.8,73595.0,94.9202,95.0782,94.5746,94.5845,73595.0
2025-02-07 14:00:00,95.79,95.88,95.74,95.74,91117.0,94.5746,94.6635,94.5253,94.5253,91117.0
2025-02-07 14:30:00,95.74,96.17,95.7,95.81,92105.0,94.5253,94.9498,94.4858,94.5944,92105.0
2025-02-07 15:00:00,95.78,95.78,95.47,95.47,182854.0,94.5648,94.5648,94.2587,94.2587,182854.0
2025-02-07 15:30:00,95.49,95.92,95.49,95.74,479827.0,94.2784,94.703,94.2784,94.5253,479827.0
2025-02-10 09:30:00,97.25,99.0,96.87,98.47,440034.0,96.0161,97.7439,95.6409,97.2206,440034.0
2025-02-10 10:00:00,98.45,99.34,98.39,99.26,200965.0,97.2009,98.0796,97.1416,98.0006,200965.0
2025-02-10 10:30:00,99.31,99.93,99.2,99.85,242503.0,98.05,98.6621,97.9414,98.5831,242503.0
2025-02-10 11:00:00,99.85,100.06,99.33,99.38,142709.0,98.5831,98.7905,98.0697,98.1191,142709.0
2025-02-10 11:30:00,99.4,99.61,99.24,99.34,84609.0,98.1388,98.3462,97.9809,98.0796,84609.0
2025-02-10 12:00:00,99.34,99.42,99.0,99.2,74196.0,98.0796,98.1586,97.7439,97.9414,74196.0
2025-02-10 12:30:00,99.2,99.34,99.03,99.26,89008.0,97.9414,98.0796,97.7735,98.0006,89008.0
2025-02-10 13:00:00,99.23,99.31,98.9,99.03,87297.0,97.971,98.05,97.6452,97.7735,87297.0
2025-02-10 13:30:00,99.06,99.49,99.01,99.41,94427.0,97.8031,98.2277,97.7538,98.1487,94427.0
2025-02-10 14:00:00,99.41,99.6,99.32,99.38,83893.0,98.1487,98.3363,98.0598,98.1191,83893.0
2025-02-10 14:30:00,99.41,99.74,99.4,99.67,90687.0,98.1487,98.4745,98.1388,98.4054,90687.0
2025-02-10 15:00:00,99.68,99.86,99.12,99.25,125921.0,98.4153,98.593,97.8624,97.9907,125921.0
2025-02-10 15:30:00,99.25,99.48,98.59,98.67,572410.0,97.9907,98.2178,97.3391,97.4181,572410.0
2025-02-11 09:30:00,98.41,99.34,97.44,98.74,196982.0,97.1614,98.0796,96.2037,97.4872,196982.0
2025-02-11 10:00:00,98.72,98.84,98.16,98.27,215259.0,97.4675,97.5859,96.9146,97.0232,215259.0
2025-02-11 10:30:00,98.26,99.34,98.25,99.18,128146.0,97.0133,98.0796,97.0034,97.9216,128146.0
2025-02-11 11:00:00,99.18,99.79,99.13,99.45,192894.0,97.9216,98.5239,97.8723,98.1882,192894.0
2025-02-11 11:30:00,99.41,99.52,98.85,99.04,145137.0,98.1487,98.2573,97.5958,97.7834,145137.0
2025-02-11 12:00:00,99.02,99.36,98.95,99.31,69785.0,97.7636,98.0993,97.6945,98.05,69785.0
2025-02-11 12:30:00,99.35,99.49,99.21,99.25,88646.0,98.0895,98.2277,97.9512,97.9907,88646.0
2025-02-11 13:00:00,99.25,99.54,99.19,99.36,95436.0,97.9907,98.2771,97.9315,98.0993,95436.0
2025-02-11 13:30:00,99.37,99.59,99.35,99.43,96866.0,98.1092,98.3264,98.0895,98.1684,96866.0
2025-02-11 14:00:00,99.39,99.56,99.3,99.3,95091.0,98.129,98.2968,98.0401,98.0401,95091.0
2025-02-11 14:30:00,99.3,99.44,98.96,98.96,125889.0,98.0401,98.1783,97.7044,97.7044,125889.0
2025-02-11 15:00:00,98.95,98.98,98.6,98.7,223991.0,97.6945,97.7242,97.349,97.4477,223991.0
2025-02-11 15:30:00,98.73,99.06,98.69,98.94,411563.0,97.4773,97.8031,97.4378,97.6847,411563.0
2025-02-12 09:30:00,97.46,99.74,97.44,99.69,262352.0,96.2234,98.4745,96.2037,98.4251,262352.0
2025-02-12 10:00:00,99.69,100.05,99.36,99.57,251273.0,98.4251,98.7806,98.0993,98.3067,251273.0
2025-02-12 10:30:00,99.57,99.72,99.1,99.22,101126.0,98.3067,98.4548,97.8426,97.9611,101126.0
2025-02-12 11:00:00,99.2,99.51,99.01,99.44,66286.0,97.9414,98.2474,97.7538,98.1783,66286.0
2025-02-12 11:30:00,99.46,99.59,99.27,99.44,85502.0,98.1981,98.3264,98.0105,98.1783,85502.0
2025-02-12 12:00:00,99.44,99.49,98.8,98.87,93542.0,98.1783,98.2277,97.5464,97.6156,93542.0
2025-02-12 12:30:00,98.8,99.02,98.77,98.91,83157.0,97.5464,97.7636,97.5168,97.655,83157.0
2025-02-12 13:00:00,98.88,98.88,98.36,98.45,76655.0,97.6254,97.6254,97.112,97.2009,76655.0
2025-02-12 13:30:00,98.45,98.63,98.17,98.23,136707.0,97.2009,97.3786,96.9244,96.9837,136707.0
2025-02-12 14:00:00,98.2,98.32,97.92,97.97,118459.0,96.9541,97.0725,96.6776,96.727,118459.0
2025-02-12 14:30:00,98.0,98.21,97.88,98.13,91080.0,96.7566,96.9639,96.6381,96.8849,91080.0
2025-02-12 15:00:00,98.12,98.27,97.72,97.72,107059.0,96.8751,97.0232,96.4801,96.4801,107059.0
2025-02-12 15:30:00,97.76,97.85,97.27,97.61,441058.0,96.5196,96.6085,96.0359,96.3715,441058.0
2025-02-13 09:30:00,97.49,98.45,97.08,98.21,104420.0,96.2531,97.2009,95.8483,96.9639,104420.0
2025-02-13 10:00:00,98.23,98.61,97.99,98.15,262276.0,96.9837,97.3589,96.7467,96.9047,262276.0
2025-02-13 10:30:00,98.16,98.18,97.8,97.98,94430.0,96.9146,96.9343,96.5591,96.7368,94430.0
2025-02-13 11:00:00,97.96,97.98,97.37,97.61,108936.0,96.7171,96.7368,96.1346,96.3715,108936.0
2025-02-13 11:30:00,97.58,97.81,97.41,97.7,52295.0,96.3419,96.569,96.1741,96.4604,52295.0
2025-02-13 12:00:00,97.69,97.97,97.63,97.87,46788.0,96.4505,96.727,96.3913,96.6282,46788.0
2025-02-13 12:30:00,97.84,97.92,97.57,97.67,42504.0,96.5986,96.6776,96.332,96.4308,42504.0
2025-02-13 13:00:00,97.67,97.84,97.63,97.78,51511.0,96.4308,96.5986,96.3913,96.5394,51511.0
2025-02-13 13:30:00,97.81,98.01,97.8,97.98,57309.0,96.569,96.7665,96.5591,96.7368,57309.0
2025-02-13 14:00:00,97.96,98.51,97.94,98.29,76299.0,96.7171,97.2601,96.6974,97.0429,76299.0
2025-02-13 14:30:00,98.29,98.55,98.27,98.55,79530.0,97.0429,97.2996,97.0232,97.2996,79530.0
2025-02-13 15:00:00,98.59,99.05,98.55,98.96,79560.0,97.3391,97.7933,97.2996,97.7044,79560.0
2025-02-13 15:30:00,98.94,99.2,98.81,98.97,441833.0,97.6847,97.9414,97.5563,97.7143,441833.0
2025-02-14 09:30:00,99.1,99.69,98.61,99.62,208566.0,97.8426,98.4251,97.3589,98.356,208566.0
2025-02-14 10:00:00,99.58,99.59,98.96,99.29,144627.0,98.3165,98.3264,97.7044,98.0302,144627.0
2025-02-14 10:30:00,99.31,99.5,98.88,99.0,116230.0,98.05,98.2376,97.6254,97.7439,116230.0
2025-02-14 11:00:00,99.02,99.48,98.97,99.2,79724.0,97.7636,98.2178,97.7143,97.9414,79724.0
2025-02-14 11:30:00,99.17,99.21,98.95,99.16,68836.0,97.9117,97.9512,97.6945,97.9019,68836.0
2025-02-14 12:00:00,99.16,99.49,99.13,99.19,94577.0,97.9019,98.2277,97.8723,97.9315,94577.0
2025-02-14 12:30:00,99.18,99.18,98.86,98.99,70461.0,97.9216,97.9216,97.6057,97.734,70461.0
2025-02-14 13:00:00,99.0,99.0,98.7,98.75,55963.0,97.7439,97.7439,97.4477,97.4971,55963.0
2025-02-14 13:30:00,98.76,99.04,98.75,98.82,91139.0,97.5069,97.7834,97.4971,97.5662,91139.0
2025-02-14 14:00:00,98.82,98.89,98.56,98.57,89761.0,97.5662,97.6353,97.3095,97.3194,89761.0
2025-02-14 14:30:00,98.59,98.71,98.48,98.68,77044.0,97.3391,97.4576,97.2305,97.428,77044.0
2025-02-14 15:00:00,98.67,98.8,98.4,98.44,74699.0,97.4181,97.5464,97.1515,97.191,74699.0
2025-02-14 15:30:00,98.43,98.43,97.81,97.85,311783.0,97.1811,97.1811,96.569,96.6085,311783.0
2025-02-18 09:30:00,97.99,98.37,97.04,97.71,296032.0,96.7467,97.1219,95.8088,96.4703,296032.0
2025-02-18 10:00:00,97.74,98.47,97.65,98.44,111286.0,96.4999,97.2206,96.411,97.191,111286.0
2025-02-18 10:30:00,98.44,99.1,98.37,98.68,137922.0,97.191,97.8426,97.1219,97.428,137922.0
2025-02-18 11:00:00,98.69,98.78,98.22,98.27,59961.0,97.4378,97.5267,96.9738,97.0232,59961.0
2025-02-18 11:30:00,98.3,98.7,98.29,98.37,65046.0,97.0528,97.4477,97.0429,97.1219,65046.0
2025-02-18 12:00:00,98.38,98.72,98.26,98.69,55480.0,97.1318,97.4675,97.0133,97.4378,55480.0
2025-02-18 12:30:00,98.67,99.22,98.67,99.17,111278.0,97.4181,97.9611,97.4181,97.9117,111278.0
2025-02-18 13:00:00,99.19,99.2,98.94,99.06,55992.0,97.9315,97.9414,97.6847,97.8031,55992.0
2025-02-18 13:30:00,99.09,99.25,98.95,99.05,80522.0,97.8328,97.9907,97.6945,97.7933,80522.0
2025-02-18 14:00:00,99.06,99.06,98.78,98.82,80192.0,97.8031,97.8031,97.5267,97.5662,80192.0
2025-02-18 14:30:00,98.81,99.02,98.69,98.9,70139.0,97.5563,97.7636,97.4378,97.6452,70139.0
2025-02-18 15:00:00,98.91,99.12,98.8,98.99,121008.0,97.655,97.8624,97.5464,97.734,121008.0
2025-02-18 15:30:00,98.98,99.02,98.47,98.62,404053.0,97.7242,97.7636,97.2206,97.3687,404053.0
2025-02-19 09:30:00,98.51,99.88,98.27,99.83,174203.0,97.2601,98.6127,97.0232,98.5634,174203.0
2025-02-19 10:00:00,99.83,100.01,99.24,99.59,95562.0,98.5634,98.7411,97.9809,98.3264,95562.0
2025-02-19 10:30:00,99.56,99.79,99.02,99.09,81846.0,98.2968,98.5239,97.7636,97.8328,81846.0
2025-02-19 11:00:00,99.09,99.16,98.72,98.92,65346.0,97.8328,97.9019,97.4675,97.6649,65346.0
2025-02-19 11:30:00,98.89,99.38,98.86,99.23,82900.0,97.6353,98.1191,97.6057,97.971,82900.0
2025-02-19 12:00:00,99.21,99.25,98.6,98.64,44588.0,97.9512,97.9907,97.349,97.3885,44588.0
2025-02-19 12:30:00,98.63,98.85,98.52,98.52,69974.0,97.3786,97.5958,97.27,97.27,69974.0
2025-02-19 13:00:00,98.56,98.72,98.45,98.63,68557.0,97.3095,97.4675,97.2009,97.3786,68557.0
2025-02-19 13:30:00,98.65,98.77,98.49,98.55,61309.0,97.3983,97.5168,97.2404,97.2996,61309.0
2025-02-19 14:00:00,98.51,99.0,98.5,98.96,50015.0,97.2601,97.7439,97.2502,97.7044,50015.0
2025-02-19 14:30:00,98.97,99.01,98.84,99.0,52733.0,97.7143,97.7538,97.5859,97.7439,52733.0
2025-02-19 15:00:00,99.0,99.11,98.83,98.99,87155.0,97.7439,97.8525,97.5761,97.734,87155.0
2025-02-19 15:30:00,99.0,99.22,98.83,99.19,387866.0,97.7439,97.9611,97.5761,97.9315,387866.0
2025-02-20 09:30:00,98.81,98.89,97.12,97.65,111649.0,97.5563,97.6353,95.8878,96.411,111649.0
2025-02-20 10:00:00,97.61,98.25,97.31,98.06,90258.0,96.3715,97.0034,96.0753,96.8158,90258.0
2025-02-20 10:30:00,98.18,98.18,97.07,97.34,79820.0,96.9343,96.9343,95.8384,96.105,79820.0
2025-02-20 11:00:00,97.32,97.42,96.6,96.81,133700.0,96.0852,96.1839,95.3744,95.5817,133700.0
2025-02-20 11:30:00,96.8,97.15,96.78,97.04,104400.0,95.5718,95.9174,95.5521,95.8088,104400.0
2025-02-20 12:00:00,97.04,97.33,97.0,97.23,68929.0,95.8088,96.0951,95.7693,95.9964,68929.0
2025-02-20 12:30:00,97.23,97.54,97.16,97.38,49250.0,95.9964,96.3024,95.9272,96.1445,49250.0
2025-02-20 13:00:00,97.37,97.83,97.36,97.67,65832.0,96.1346,96.5887,96.1247,96.4308,65832.0
2025-02-20 13:30:00,97.67,97.81,97.48,97.66,62029.0,96.4308,96.569,96.2432,96.4209,62029.0
2025-02-20 14:00:00,97.68,97.73,97.48,97.54,59505.0,96.4407,96.49,96.2432,96.3024,59505.0
2025-02-20 14:30:00,97.55,98.24,97.52,98.16,155735.0,96.3123,96.9935,96.2827,96.9146,155735.0
2025-02-20 15:00:00,98.14,98.7,98.1,98.56,89101.0,96.8948,97.4477,96.8553,97.3095,89101.0
2025-02-20 15:30:00,98.55,98.89,98.42,98.64,485115.0,97.2996,97.6353,97.1713,97.3885,485115.0
2025-02-21 09:30:00,97.96,98.45,97.35,98.44,196246.0,96.7171,97.2009,96.1148,97.191,196246.0
2025-02-21 10:00:00,98.44,98.9,98.07,98.31,195896.0,97.191,97.6452,96.8257,97.0627,195896.0
2025-02-21 10:30:00,98.29,98.85,98.15,98.81,74168.0,97.0429,97.5958,96.9047,97.5563,74168.0
2025-02-21 11:00:00,98.76,99.0,98.56,98.98,63010.0,97.5069,97.7439,97.3095,97.7242,63010.0
2025-02-21 11:30:00,98.98,99.46,98.97,99.21,109936.0,97.7242,98.1981,97.7143,97.9512,109936.0
2025-02-21 12:00:00,99.22,99.43,98.92,98.95,98793.0,97.9611,98.1684,97.6649,97.6945,98793.0
2025-02-21 12:30:00,98.95,99.1,98.28,98.31,80999.0,97.6945,97.8426,97.033,97.0627,80999.0
2025-02-21 13:00:00,98.31,98.35,97.68,97.82,94870.0,97.0627,97.1021,96.4407,96.5789,94870.0
2025-02-21 13:30:00,97.81,97.96,97.63,97.71,68263.0,96.569,96.7171,96.3913,96.4703,68263.0
2025-02-21 14:00:00,97.69,97.9,97.37,97.45,61810.0,96.4505,96.6579,96.1346,96.2136,61810.0
2025-02-21 14:30:00,97.46,97.92,97.32,97.73,90663.0,96.2234,96.6776,96.0852,96.49,90663.0
2025-02-21 15:00:00,97.67,98.02,97.54,97.85,123334.0,96.4308,96.7763,96.3024,96.6085,123334.0
2025-02-21 15:30:00,97.89,98.3,97.86,98.11,388018.0,96.648,97.0528,96.6184,96.8652,388018.0
2025-02-24 09:30:00,98.71,99.93,97.89,98.15,236000.0,97.4576,98.6621,96.648,96.9047,236000.0
2025-02-24 10:00:00,98.03,98.55,97.32,97.32,208474.0,96.7862,97.2996,96.0852,96.0852,208474.0
2025-02-24 10:30:00,97.32,98.32,97.3,97.7,156770.0,96.0852,97.0725,96.0655,96.4604,156770.0
2025-02-24 11:00:00,97.73,98.37,97.64,98.29,98249.0,96.49,97.1219,96.4012,97.0429,98249.0
2025-02-24 11:30:00,98.31,98.6,98.2,98.49,77959.0,97.0627,97.349,96.9541,97.2404,77959.0
2025-02-24 12:00:00,98.51,99.11,98.49,98.96,116433.0,97.2601,97.8525,97.2404,97.7044,116433.0
2025-02-24 12:30:00,98.96,99.31,98.91,98.98,145403.0,97.7044,98.05,97.655,97.7242,145403.0
2025-02-24 13:00:00,98.98,99.18,98.9,99.05,101793.0,97.7242,97.9216,97.6452,97.7933,101793.0
2025-02-24 13:30:00,99.05,99.1,98.83,98.91,100771.0,97.7933,97.8426,97.5761,97.655,100771.0
2025-02-24 14:00:00,98.91,99.19,98.75,98.77,122131.0,97.655,97.9315,97.4971,97.5168,122131.0
2025-02-24 14:30:00,98.76,98.95,98.56,98.6,96228.0,97.5069,97.6945,97.3095,97.349,96228.0
2025-02-24 15:00:00,98.59,98.78,98.36,98.55,170735.0,97.3391,97.5267,97.112,97.2996,170735.0
2025-02-24 15:30:00,98.55,98.67,98.08,98.17,618795.0,97.2996,97.4181,96.8356,96.9244,618795.0
2025-02-25 09:30:00,98.16,98.88,93.84,94.48,693229.0,96.9146,97.6254,92.6494,93.2813,693229.0
2025-02-25 10:00:00,94.41,94.52,92.5,92.52,350643.0,93.2121,93.3207,91.3264,91.3461,350643.0
2025-02-25 10:30:00,92.45,93.74,92.36,93.16,264239.0,91.277,92.5506,91.1881,91.978,264239.0
2025-02-25 11:00:00,93.16,94.36,92.95,93.94,359927.0,91.978,93.1628,91.7707,92.7481,359927.0
2025-02-25 11:30:00,93.97,94.34,93.29,93.53,217818.0,92.7777,93.143,92.1064,92.3433,217818.0
2025-02-25 12:00:00,93.52,94.01,93.38,94.0,106764.0,92.3334,92.8172,92.1952,92.8073,106764.0
2025-02-25 12:30:00,93.99,94.26,93.79,94.24,174727.0,92.7975,93.064,92.6,93.0443,174727.0
2025-02-25 13:00:00,94.2,95.05,94.2,94.61,127297.0,93.0048,93.844,93.0048,93.4096,127297.0
2025-02-25 13:30:00,94.6,95.34,94.51,95.27,124895.0,93.3997,94.1303,93.3109,94.0612,124895.0
2025-02-25 14:00:00,95.23,95.23,94.55,94.57,140242.0,94.0217,94.0217,93.3504,93.3701,140242.0
2025-02-25 14:30:00,94.6,95.48,94.42,95.34,213459.0,93.3997,94.2686,93.222,94.1303,213459.0
2025-02-25 15:00:00,95.34,95.85,95.07,95.57,249723.0,94.1303,94.6339,93.8638,94.3574,249723.0
2025-02-25 15:30:00,95.58,95.83,95.33,95.82,834393.0,94.3673,94.6141,94.1205,94.6042,834393.0
2025-02-26 09:30:00,95.21,96.05,94.4,95.65,241633.0,94.002,94.8313,93.2023,94.4364,241633.0
2025-02-26 10:00:00,95.59,95.88,94.77,94.94,105783.0,94.3772,94.6635,93.5676,93.7354,105783.0
2025-02-26 10:30:00,94.93,95.45,94.85,95.39,182188.0,93.7255,94.2389,93.6466,94.1797,182188.0
2025-02-26 11:00:00,95.39,96.0,95.24,95.62,125843.0,94.1797,94.782,94.0316,94.4068,125843.0
2025-02-26 11:30:00,95.61,96.0,95.34,95.75,86408.0,94.3969,94.782,94.1303,94.5351,86408.0
2025-02-26 12:00:00,95.73,96.25,95.69,96.22,53495.0,94.5154,95.0288,94.4759,94.9992,53495.0
2025-02-26 12:30:00,96.25,96.32,95.68,95.78,60387.0,95.0288,95.0979,94.466,94.5648,60387.0
2025-02-26 13:00:00,95.8,95.8,95.43,95.48,49043.0,94.5845,94.5845,94.2192,94.2686,49043.0
2025-02-26 13:30:00,95.52,95.65,95.32,95.5,60793.0,94.3081,94.4364,94.1106,94.2883,60793.0
2025-02-26 14:00:00,95.46,95.53,95.08,95.14,79997.0,94.2488,94.3179,93.8736,93.9329,79997.0
2025-02-26 14:30:00,95.14,95.54,95.11,95.16,63345.0,93.9329,94.3278,93.9033,93.9526,63345.0
2025-02-26 15:00:00,95.15,95.5,95.11,95.43,142062.0,93.9428,94.2883,93.9033,94.2192,142062.0
2025-02-26 15:30:00,95.42,95.96,95.16,95.77,432956.0,94.2093,94.7425,93.9526,94.5549,432956.0
2025-02-27 09:30:00,95.98,96.71,95.23,95.3,181568.0,94.7622,95.483,94.0217,94.0908,181568.0
2025-02-27 10:00:00,95.35,97.62,95.14,97.5,155897.0,94.1402,96.3814,93.9329,96.2629,155897.0
2025-02-27 10:30:00,97.54,97.54,96.82,96.89,156029.0,96.3024,96.3024,95.5916,95.6607,156029.0
2025-02-27 11:00:00,96.89,97.25,96.52,96.96,81188.0,95.6607,96.0161,95.2954,95.7298,81188.0
2025-02-27 11:30:00,96.98,97.17,96.89,97.1,86281.0,95.7495,95.9371,95.6607,95.868,86281.0
2025-02-27 12:00:00,97.08,97.69,97.08,97.55,93440.0,95.8483,96.4505,95.8483,96.3123,93440.0
2025-02-27 12:30:00,97.57,97.66,96.81,97.15,96971.0,96.332,96.4209,95.5817,95.9174,96971.0
2025-02-27 13:00:00,97.19,97.32,97.07,97.07,81607.0,95.9569,96.0852,95.8384,95.8384,81607.0
2025-02-27 13:30:00,97.11,97.44,97.0,97.27,102666.0,95.8779,96.2037,95.7693,96.0359,102666.0
2025-02-27 14:00:00,97.21,97.47,97.11,97.19,93609.0,95.9766,96.2333,95.8779,95.9569,93609.0
2025-02-27 14:30:00,97.19,97.19,96.63,96.93,73478.0,95.9569,95.9569,95.404,95.7002,73478.0
2025-02-27 15:00:00,96.88,97.03,96.62,96.63,97500.0,95.6508,95.7989,95.3941,95.404,97500.0
2025-02-27 15:30:00,96.67,97.15,96.52,96.69,406834.0,95.4435,95.9174,95.2954,95.4632,406834.0
2025-02-28 09:30:00,97.05,99.25,96.97,99.25,255862.0,95.8186,97.9907,95.7397,97.9907,255862.0
2025-02-28 10:00:00,99.17,100.31,98.82,99.91,303411.0,97.9117,99.0373,97.5662,98.6424,303411.0
2025-02-28 10:30:00,99.91,100.27,99.34,100.21,130770.0,98.6424,98.9978,98.0796,98.9386,130770.0
2025-02-28 11:00:00,100.24,100.43,99.61,99.75,98901.0,98.9682,99.1558,98.3462,98.4844,98901.0
2025-02-28 11:30:00,99.71,99.93,99.18,99.58,150697.0,98.4449,98.6621,97.9216,98.3165,150697.0
2025-02-28 12:00:00,99.57,99.89,99.42,99.6,65864.0,98.3067,98.6226,98.1586,98.3363,65864.0
2025-02-28 12:30:00,99.63,99.63,99.09,99.17,56511.0,98.3659,98.3659,97.8328,97.9117,56511.0
2025-02-28 13:00:00,99.24,99.52,98.81,99.52,61303.0,97.9809,98.2573,97.5563,98.2573,61303.0
2025-02-28 13:30:00,99.48,100.38,99.38,99.93,170452.0,98.2178,99.1064,98.1191,98.6621,170452.0
2025-02-28 14:00:00,99.97,100.01,99.55,99.55,175849.0,98.7016,98.7411,98.2869,98.2869,175849.0
2025-02-28 14:30:00,99.55,100.28,99.5,100.06,122212.0,98.2869,99.0077,98.2376,98.7905,122212.0
2025-02-28 15:00:00,100.0,100.22,99.82,100.2,114357.0,98.7312,98.9484,98.5535,98.9287,114357.0
2025-02-28 15:30:00,100.18,100.44,99.8,100.35,576719.0,98.9089,99.1656,98.5338,99.0768,576719.0
2025-03-03 09:30:00,100.39,101.48,99.82,100.4,159148.0,99.1163,100.1924,98.5535,99.1261,159148.0
2025-03-03 10:00:00,100.31,100.82,99.7,100.52,146491.0,99.0373,99.5408,98.435,99.2446,146491.0
2025-03-03 10:30:00,100.52,100.56,99.94,100.13,76969.0,99.2446,99.2841,98.672,98.8596,76969.0
2025-03-03 11:00:00,100.14,100.38,99.7,99.73,80330.0,98.8694,99.1064,98.435,98.4646,80330.0
2025-03-03 11:30:00,99.8,99.87,99.37,99.78,80436.0,98.5338,98.6029,98.1092,98.514,80436.0
2025-03-03 12:00:00,99.77,100.55,99.76,100.44,54081.0,98.5041,99.2742,98.4943,99.1656,54081.0
2025-03-03 12:30:00,100.46,100.8,100.32,100.36,89782.0,99.1854,99.5211,99.0472,99.0866,89782.0
2025-03-03 13:00:00,100.38,100.39,97.88,97.9,114175.0,99.1064,99.1163,96.6381,96.6579,114175.0
2025-03-03 13:30:00,97.86,98.57,97.86,98.39,187736.0,96.6184,97.3194,96.6184,97.1416,187736.0
2025-03-03 14:00:00,98.35,98.55,97.85,97.93,141163.0,97.1021,97.2996,96.6085,96.6875,141163.0
2025-03-03 14:30:00,98.0,98.13,97.26,97.28,103562.0,96.7566,96.8849,96.026,96.0457,103562.0
2025-03-03 15:00:00,97.2,97.22,96.48,96.54,179017.0,95.9667,95.9865,95.2559,95.3151,179017.0
2025-03-03 15:30:00,96.49,96.81,96.0,96.76,472820.0,95.2657,95.5817,94.782,95.5323,472820.0
2025-03-04 09:30:00,95.16,95.76,92.91,93.33,336317.0,93.9526,94.545,91.7312,92.1458,336317.0
2025-03-04 10:00:00,93.34,93.97,92.64,93.43,179215.0,92.1557,92.7777,91.4646,92.2446,179215.0
2025-03-04 10:30:00,93.42,93.83,92.75,92.98,199609.0,92.2347,92.6395,91.5732,91.8003,199609.0
2025-03-04 11:00:00,93.03,93.66,92.86,93.26,123933.0,91.8496,92.4717,91.6818,92.0767,123933.0
2025-03-04 11:30:00,93.31,93.55,93.04,93.51,95138.0,92.1261,92.3631,91.8595,92.3236,95138.0
2025-03-04 12:00:00,93.51,94.41,93.37,94.27,75422.0,92.3236,93.2121,92.1853,93.0739,75422.0
2025-03-04 12:30:00,94.27,94.41,93.85,94.0,55431.0,93.0739,93.2121,92.6592,92.8073,55431.0
2025-03-04 13:00:00,93.96,94.37,93.88,93.94,65739.0,92.7678,93.1726,92.6889,92.7481,65739.0
2025-03-04 13:30:00,93.9,94.64,93.89,94.62,88930.0,92.7086,93.4392,92.6987,93.4195,88930.0
2025-03-04 14:00:00,94.62,95.19,94.61,94.76,116353.0,93.4195,93.9822,93.4096,93.5577,116353.0
2025-03-04 14:30:00,94.82,95.16,94.67,95.06,158349.0,93.6169,93.9526,93.4688,93.8539,158349.0
2025-03-04 15:00:00,95.05,95.6,94.76,95.19,158669.0,93.844,94.387,93.5577,93.9822,158669.0
2025-03-04 15:30:00,95.19,95.19,93.52,93.78,572842.0,93.9822,93.9822,92.3334,92.5901,572842.0
2025-03-05 09:30:00,92.56,93.5,91.47,91.7,225105.0,91.3856,92.3137,90.3094,90.5365,225105.0
2025-03-05 10:00:00,91.94,92.6,91.42,91.62,188778.0,90.7735,91.4251,90.2601,90.4575,188778.0
2025-03-05 10:30:00,91.68,91.94,91.26,91.36,196364.0,90.5168,90.7735,90.1021,90.2008,196364.0
2025-03-05 11:00:00,91.3,91.55,90.76,90.82,210353.0,90.1416,90.3884,89.6085,89.6677,210353.0
2025-03-05 11:30:00,90.79,91.35,90.41,91.2,166463.0,89.6381,90.191,89.2629,90.0429,166463.0
2025-03-05 12:00:00,91.19,91.61,90.96,91.34,77645.0,90.033,90.4477,89.8059,90.1811,77645.0
2025-03-05 12:30:00,91.33,91.44,91.06,91.32,82196.0,90.1712,90.2798,89.9046,90.1613,82196.0
2025-03-05 13:00:00,91.34,91.46,90.73,91.22,114641.0,90.1811,90.2996,89.5788,90.0626,114641.0
2025-03-05 13:30:00,91.19,91.48,90.89,91.43,70024.0,90.033,90.3193,89.7368,90.2699,70024.0
2025-03-05 14:00:00,91.44,92.54,91.43,92.21,120519.0,90.2798,91.3659,90.2699,91.0401,120519.0
2025-03-05 14:30:00,92.26,92.36,92.0,92.23,163165.0,91.0894,91.1881,90.8327,91.0598,163165.0
2025-03-05 15:00:00,92.24,92.57,92.01,92.31,142483.0,91.0697,91.3955,90.8426,91.1388,142483.0
2025-03-05 15:30:00,92.29,92.35,91.81,91.87,494006.0,91.119,91.1783,90.6451,90.7044,494006.0
2025-03-06 09:30:00,91.0,91.13,89.03,90.1,361311.0,89.8454,89.9738,87.9004,88.9568,361311.0
2025-03-06 10:00:00,90.11,90.9,89.94,90.17,194991.0,88.9667,89.7467,88.7989,89.0259,194991.0
2025-03-06 10:30:00,90.17,90.95,90.01,90.92,143427.0,89.0259,89.796,88.868,89.7664,143427.0
2025-03-06 11:00:00,90.94,91.39,90.7,91.24,142909.0,89.7862,90.2305,89.5492,90.0824,142909.0
2025-03-06 11:30:00,91.16,91.28,90.17,90.21,97004.0,90.0034,90.1219,89.0259,89.0654,97004.0
2025-03-06 12:00:00,90.15,90.26,89.43,89.46,266526.0,89.0062,89.1148,88.2953,88.3249,266526.0
2025-03-06 12:30:00,89.47,89.71,88.92,89.27,144396.0,88.3348,88.5718,87.7918,88.1374,144396.0
2025-03-06 13:00:00,89.29,89.47,88.79,88.83,275174.0,88.1571,88.3348,87.6634,87.7029,275174.0
2025-03-06 13:30:00,88.83,89.36,88.81,89.06,169851.0,87.7029,88.2262,87.6832,87.93,169851.0
2025-03-06 14:00:00,89.02,89.41,88.9,89.3,131722.0,87.8905,88.2756,87.772,88.167,131722.0
2025-03-06 14:30:00,89.27,90.06,89.08,89.11,169896.0,88.1374,88.9173,87.9498,87.9794,169896.0
2025-03-06 15:00:00,89.09,89.96,89.02,89.74,190232.0,87.9596,88.8186,87.8905,88.6014,190232.0
2025-03-06 15:30:00,89.72,90.1,89.57,89.74,472374.0,88.5816,88.9568,88.4335,88.6014,472374.0
2025-03-07 09:30:00,89.69,90.48,89.53,89.65,152836.0,88.552,89.332,88.3941,88.5125,152836.0
2025-03-07 10:00:00,89.56,89.66,88.17,88.98,158572.0,88.4237,88.5224,87.0513,87.851,158572.0
2025-03-07 10:30:00,88.95,89.09,88.41,88.7,199701.0,87.8214,87.9596,87.2883,87.5746,199701.0
2025-03-07 11:00:00,88.62,88.7,87.35,87.4,185518.0,87.4956,87.5746,86.2417,86.2911,185518.0
2025-03-07 11:30:00,87.43,87.9,87.42,87.65,174205.0,86.3207,86.7847,86.3108,86.5379,174205.0
2025-03-07 12:00:00,87.69,88.23,87.66,87.76,148347.0,86.5774,87.1106,86.5478,86.6465,148347.0
2025-03-07 12:30:00,87.72,88.34,87.58,87.82,144006.0,86.607,87.2192,86.4688,86.7058,144006.0
2025-03-07 13:00:00,87.86,88.98,87.85,88.42,149714.0,86.7452,87.851,86.7354,87.2981,149714.0
2025-03-07 13:30:00,88.44,89.4,88.43,89.3,117625.0,87.3179,88.2657,87.308,88.167,117625.0
2025-03-07 14:00:00,89.3,89.9,89.13,89.6,82945.0,88.167,88.7594,87.9991,88.4632,82945.0
2025-03-07 14:30:00,89.61,89.91,89.4,89.48,82465.0,88.473,88.7692,88.2657,88.3447,82465.0
2025-03-07 15:00:00,89.48,89.83,89.42,89.51,108246.0,88.3447,88.6903,88.2855,88.3743,108246.0
2025-03-07 15:30:00,89.51,89.68,89.19,89.56,451647.0,88.3743,88.5422,88.0584,88.4237,451647.0
2025-03-10 09:30:00,89.79,89.79,88.47,89.06,289663.0,88.6508,88.6508,87.3475,87.93,289663.0
2025-03-10 10:00:00,89.06,90.48,88.93,90.04,180180.0,87.93,89.332,87.8017,88.8976,180180.0
2025-03-10 10:30:00,90.09,91.56,90.07,91.3,328020.0,88.947,90.3983,88.9272,90.1416,328020.0
2025-03-10 11:00:00,91.3,92.59,91.3,91.98,333879.0,90.1416,91.4152,90.1416,90.813,333879.0
2025-03-10 11:30:00,92.01,92.13,91.11,91.18,310620.0,90.8426,90.9611,89.954,90.0231,310620.0
2025-03-10 12:00:00,91.15,91.34,90.86,91.02,247809.0,89.9935,90.1811,89.7072,89.8652,247809.0
2025-03-10 12:30:00,90.98,91.18,90.73,90.74,119791.0,89.8257,90.0231,89.5788,89.5887,119791.0
2025-03-10 13:00:00,90.69,90.95,90.15,90.16,123934.0,89.5393,89.796,89.0062,89.0161,123934.0
2025-03-10 13:30:00,90.16,90.47,90.01,90.23,142331.0,89.0161,89.3221,88.868,89.0852,142331.0
2025-03-10 14:00:00,90.23,90.4,89.88,89.94,187644.0,89.0852,89.253,88.7396,88.7989,187644.0
2025-03-10 14:30:00,89.98,90.41,89.97,90.01,157234.0,88.8383,89.2629,88.8285,88.868,157234.0
2025-03-10 15:00:00,89.99,91.03,89.87,90.73,334693.0,88.8482,89.875,88.7297,89.5788,334693.0
2025-03-10 15:30:00,90.78,91.53,90.76,91.45,789689.0,89.6282,90.3687,89.6085,90.2897,789689.0
2025-03-11 09:30:00,91.71,93.11,91.54,92.09,233770.0,90.5464,91.9286,90.3786,90.9216,233770.0
2025-03-11 10:00:00,92.03,92.7,91.55,92.23,146806.0,90.8623,91.5238,90.3884,91.0598,146806.0
2025-03-11 10:30:00,92.19,92.31,91.61,91.8,174971.0,91.0203,91.1388,90.4477,90.6353,174971.0
2025-03-11 11:00:00,91.73,92.67,91.6,92.3,223036.0,90.5661,91.4942,90.4378,91.1289,223036.0
2025-03-11 11:30:00,92.33,92.89,92.2,92.28,96371.0,91.1585,91.7114,91.0302,91.1092,96371.0
2025-03-11 12:00:00,92.29,92.62,92.1,92.22,123964.0,91.119,91.4449,90.9314,91.0499,123964.0
2025-03-11 12:30:00,92.22,92.34,91.85,92.09,215110.0,91.0499,91.1684,90.6846,90.9216,215110.0
2025-03-11 13:00:00,92.04,92.17,91.69,92.02,228509.0,90.8722,91.0006,90.5267,90.8525,228509.0
2025-03-11 13:30:00,92.07,92.46,91.94,92.01,116717.0,90.9018,91.2869,90.7735,90.8426,116717.0
2025-03-11 14:00:00,91.99,92.73,91.97,92.58,103454.0,90.8228,91.5535,90.8031,91.4054,103454.0
2025-03-11 14:30:00,92.58,93.47,92.45,93.22,175764.0,91.4054,92.2841,91.277,92.0372,175764.0
2025-03-11 15:00:00,93.2,93.55,93.06,93.34,368473.0,92.0175,92.3631,91.8793,92.1557,368473.0
2025-03-11 15:30:00,93.37,93.63,92.53,92.61,978506.0,92.1853,92.442,91.356,91.435,978506.0
2025-03-12 09:30:00,93.8,94.8,93.45,93.64,140890.0,92.6099,93.5972,92.2643,92.4519,140890.0
2025-03-12 10:00:00,93.57,93.98,93.13,93.76,91044.0,92.3828,92.7876,91.9484,92.5704,91044.0
2025-03-12 10:30:00,93.76,93.93,93.07,93.31,117925.0,92.5704,92.7382,91.8891,92.1261,117925.0
2025-03-12 11:00:00,93.36,93.38,92.78,93.15,95768.0,92.1755,92.1952,91.6028,91.9681,95768.0
2025-03-12 11:30:00,93.15,93.76,93.08,93.55,91074.0,91.9681,92.5704,91.899,92.3631,91074.0
2025-03-12 12:00:00,93.58,93.9,93.42,93.51,83707.0,92.3927,92.7086,92.2347,92.3236,83707.0
2025-03-12 12:30:00,93.55,93.66,93.11,93.24,60775.0,92.3631,92.4717,91.9286,92.057,60775.0
2025-03-12 13:00:00,93.24,93.74,93.17,93.74,90858.0,92.057,92.5506,91.9879,92.5506,90858.0
2025-03-12 13:30:00,93.74,93.86,93.38,93.56,82673.0,92.5506,92.6691,92.1952,92.3729,82673.0
2025-03-12 14:00:00,93.55,93.63,93.17,93.47,84362.0,92.3631,92.442,91.9879,92.2841,84362.0
2025-03-12 14:30:00,93.44,93.64,93.37,93.58,107267.0,92.2544,92.4519,92.1853,92.3927,107267.0
2025-03-12 15:00:00,93.54,93.76,93.29,93.29,128327.0,92.3532,92.5704,92.1064,92.1064,128327.0
2025-03-12 15:30:00,93.34,93.58,92.94,92.94,337983.0,92.1557,92.3927,91.7608,91.7608,337983.0
2025-03-13 09:30:00,93.04,94.5,92.75,93.74,186944.0,91.8595,93.301,91.5732,92.5506,186944.0
2025-03-13 10:00:00,93.72,94.68,93.33,94.46,110226.0,92.5309,93.4787,92.1458,93.2615,110226.0
2025-03-13 10:30:00,94.5,94.72,93.59,93.9,99508.0,93.301,93.5182,92.4025,92.7086,99508.0
2025-03-13 11:00:00,93.89,94.15,93.58,93.98,128556.0,92.6987,92.9554,92.3927,92.7876,128556.0
2025-03-13 11:30:00,93.98,94.32,93.35,93.38,149281.0,92.7876,93.1233,92.1656,92.1952,149281.0
2025-03-13 12:00:00,93.34,94.23,93.29,94.0,150458.0,92.1557,93.0344,92.1064,92.8073,150458.0
2025-03-13 12:30:00,94.0,94.23,93.5,93.56,192992.0,92.8073,93.0344,92.3137,92.3729,192992.0
2025-03-13 13:00:00,93.6,93.81,93.31,93.31,149135.0,92.4124,92.6198,92.1261,92.1261,149135.0
2025-03-13 13:30:00,93.31,93.38,93.05,93.11,97442.0,92.1261,92.1952,91.8694,91.9286,97442.0
2025-03-13 14:00:00,93.11,93.31,92.94,93.05,112029.0,91.9286,92.1261,91.7608,91.8694,112029.0
2025-03-13 14:30:00,93.05,93.4,92.94,93.26,97233.0,91.8694,92.215,91.7608,92.0767,97233.0
2025-03-13 15:00:00,93.22,93.27,92.6,92.74,183852.0,92.0372,92.0866,91.4251,91.5633,183852.0
2025-03-13 15:30:00,92.73,93.56,92.71,93.5,700587.0,91.5535,92.3729,91.5337,92.3137,700587.0
2025-03-14 09:30:00,94.44,95.84,93.9,95.73,171001.0,93.2418,94.624,92.7086,94.5154,171001.0
2025-03-14 10:00:00,95.64,95.71,94.84,95.68,142599.0,94.4265,94.4956,93.6367,94.466,142599.0
2025-03-14 10:30:00,95.68,96.05,95.49,96.05,84976.0,94.466,94.8313,94.2784,94.8313,84976.0
2025-03-14 11:00:00,96.05,96.38,95.95,96.31,64425.0,94.8313,95.1571,94.7326,95.088,64425.0
2025-03-14 11:30:00,96.28,96.62,96.2,96.55,67012.0,95.0584,95.3941,94.9794,95.325,67012.0
2025-03-14 12:00:00,96.58,96.58,96.01,96.05,49849.0,95.3546,95.3546,94.7918,94.8313,49849.0
2025-03-14 12:30:00,96.08,96.15,95.94,96.02,41685.0,94.861,94.9301,94.7227,94.8017,41685.0
2025-03-14 13:00:00,96.02,96.34,96.02,96.16,54040.0,94.8017,95.1177,94.8017,94.9399,54040.0
2025-03-14 13:30:00,96.23,96.39,96.1,96.25,76105.0,95.009,95.167,94.8807,95.0288,76105.0
2025-03-14 14:00:00,96.27,96.55,96.25,96.26,72382.0,95.0485,95.325,95.0288,95.0387,72382.0
2025-03-14 14:30:00,96.26,96.56,96.24,96.35,77014.0,95.0387,95.3349,95.0189,95.1275,77014.0
2025-03-14 15:00:00,96.34,96.57,96.26,96.36,72035.0,95.1177,95.3447,95.0387,95.1374,72035.0
2025-03-14 15:30:00,96.35,96.88,96.22,96.42,407647.0,95.1275,95.6508,94.9992,95.1966,407647.0
2025-03-17 09:30:00,96.3,98.19,96.17,98.03,118622.0,95.0782,96.9442,94.9498,96.7862,118622.0
2025-03-17 10:00:00,98.01,98.32,97.66,97.74,142881.0,96.7665,97.0725,96.4209,96.4999,142881.0
2025-03-17 10:30:00,97.71,98.09,97.58,97.93,69742.0,96.4703,96.8454,96.3419,96.6875,69742.0
2025-03-17 11:00:00,97.94,98.55,97.89,98.4,107952.0,96.6974,97.2996,96.648,97.1515,107952.0
2025-03-17 11:30:00,98.44,98.73,98.18,98.6,119015.0,97.191,97.4773,96.9343,97.349,119015.0
2025-03-17 12:00:00,98.56,98.9,98.56,98.68,78461.0,97.3095,97.6452,97.3095,97.428,78461.0
2025-03-17 12:30:00,98.67,98.71,98.43,98.67,66675.0,97.4181,97.4576,97.1811,97.4181,66675.0
2025-03-17 13:00:00,98.62,99.09,98.56,99.04,77335.0,97.3687,97.8328,97.3095,97.7834,77335.0
2025-03-17 13:30:00,99.04,99.15,98.88,99.06,77037.0,97.7834,97.892,97.6254,97.8031,77037.0
2025-03-17 14:00:00,99.07,99.36,99.04,99.12,88503.0,97.813,98.0993,97.7834,97.8624,88503.0
2025-03-17 14:30:00,99.15,99.46,99.15,99.23,96234.0,97.892,98.1981,97.892,97.971,96234.0
2025-03-17 15:00:00,99.23,99.36,98.98,99.05,90661.0,97.971,98.0993,97.7242,97.7933,90661.0
2025-03-17 15:30:00,99.03,99.03,98.38,98.45,390080.0,97.7735,97.7735,97.1318,97.2009,390080.0
2025-03-18 09:30:00,99.14,99.24,98.33,98.8,74496.0,97.8821,97.9809,97.0824,97.5464,74496.0
2025-03-18 10:00:00,98.74,99.22,98.38,99.2,87154.0,97.4872,97.9611,97.1318,97.9414,87154.0
2025-03-18 10:30:00,99.17,99.58,98.98,99.31,76595.0,97.9117,98.3165,97.7242,98.05,76595.0
2025-03-18 11:00:00,99.31,99.68,99.18,99.57,96418.0,98.05,98.4153,97.9216,98.3067,96418.0
2025-03-18 11:30:00,99.54,99.72,98.93,98.95,71824.0,98.2771,98.4548,97.6748,97.6945,71824.0
2025-03-18 12:00:00,98.96,99.13,98.7,99.08,104567.0,97.7044,97.8723,97.4477,97.8229,104567.0
2025-03-18 12:30:00,99.08,99.21,98.64,98.7,72699.0,97.8229,97.9512,97.3885,97.4477,72699.0
2025-03-18 13:00:00,98.7,98.85,98.18,98.31,155505.0,97.4477,97.5958,96.9343,97.0627,155505.0
2025-03-18 13:30:00,98.28,98.63,98.07,98.52,156622.0,97.033,97.3786,96.8257,97.27,156622.0
2025-03-18 14:00:00,98.52,98.69,98.39,98.49,57751.0,97.27,97.4378,97.1416,97.2404,57751.0
2025-03-18 14:30:00,98.5,98.61,98.28,98.34,48828.0,97.2502,97.3589,97.033,97.0923,48828.0
2025-03-18 15:00:00,98.34,98.35,97.7,97.78,60612.0,97.0923,97.1021,96.4604,96.5394,60612.0
2025-03-18 15:30:00,97.8,98.18,97.67,98.05,221851.0,96.5591,96.9343,96.4308,96.806,221851.0
2025-03-19 09:30:00,98.55,99.51,98.34,99.11,90366.0,97.2996,98.2474,97.0923,97.8525,90366.0
2025-03-19 10:00:00,99.15,99.39,98.8,98.97,41404.0,97.892,98.129,97.5464,97.7143,41404.0
2025-03-19 10:30:00,98.93,99.34,98.88,99.34,33392.0,97.6748,98.0796,97.6254,98.0796,33392.0
2025-03-19 11:00:00,99.31,99.39,99.18,99.26,39078.0,98.05,98.129,97.9216,98.0006,39078.0
2025-03-19 11:30:00,99.29,99.41,99.15,99.31,36747.0,98.0302,98.1487,97.892,98.05,36747.0
2025-03-19 12:00:00,99.33,99.55,99.17,99.39,46786.0,98.0697,98.2869,97.9117,98.129,46786.0
2025-03-19 12:30:00,99.38,99.62,99.34,99.45,58008.0,98.1191,98.356,98.0796,98.1882,58008.0
2025-03-19 13:00:00,99.43,99.56,99.38,99.42,55327.0,98.1684,98.2968,98.1191,98.1586,55327.0
2025-03-19 13:30:00,99.4,99.59,99.27,99.27,77549.0,98.1388,98.3264,98.0105,98.0105,77549.0
2025-03-19 14:00:00,99.24,99.71,98.81,99.55,69928.0,97.9809,98.4449,97.5563,98.2869,69928.0
2025-03-19 14:30:00,99.64,100.48,99.64,100.34,122089.0,98.3758,99.2051,98.3758,99.0669,122089.0
2025-03-19 15:00:00,100.39,100.89,100.17,100.26,187268.0,99.1163,99.6099,98.8991,98.9879,187268.0
2025-03-19 15:30:00,100.31,100.78,100.04,100.09,501039.0,99.0373,99.5013,98.7707,98.8201,501039.0
2025-03-20 09:30:00,99.61,100.28,99.09,99.61,82232.0,98.3462,99.0077,97.8328,98.3462,82232.0
2025-03-20 10:00:00,99.62,100.31,99.62,100.17,51497.0,98.356,99.0373,98.356,98.8991,51497.0
2025-03-20 10:30:00,100.24,100.67,99.75,100.22,54439.0,98.9682,99.3927,98.4844,98.9484,54439.0
2025-03-20 11:00:00,100.23,100.34,100.0,100.06,45603.0,98.9583,99.0669,98.7312,98.7905,45603.0
2025-03-20 11:30:00,100.06,100.22,99.94,100.1,69984.0,98.7905,98.9484,98.672,98.8299,69984.0
2025-03-20 12:00:00,100.12,100.45,100.01,100.06,47676.0,98.8497,99.1755,98.7411,98.7905,47676.0
2025-03-20 12:30:00,100.12,100.31,100.07,100.16,40140.0,98.8497,99.0373,98.8003,98.8892,40140.0
2025-03-20 13:00:00,100.21,100.4,100.03,100.03,40898.0,98.9386,99.1261,98.7608,98.7608,40898.0
2025-03-20 13:30:00,100.03,100.32,99.98,100.3,35667.0,98.7608,99.0472,98.7115,99.0274,35667.0
2025-03-20 14:00:00,100.31,100.44,100.14,100.16,36139.0,99.0373,99.1656,98.8694,98.8892,36139.0
2025-03-20 14:30:00,100.1,100.48,100.07,100.35,28489.0,98.8299,99.2051,98.8003,99.0768,28489.0
2025-03-20 15:00:00,100.35,100.73,100.35,100.56,48717.0,99.0768,99.452,99.0768,99.2841,48717.0
2025-03-20 15:30:00,100.59,100.96,100.52,100.66,260076.0,99.3137,99.679,99.2446,99.3828,260076.0
2025-03-21 09:30:00,100.12,100.47,99.41,99.88,620276.0,98.8497,99.1953,98.1487,98.6127,620276.0
2025-03-21 10:00:00,99.81,99.85,98.81,99.25,50843.0,98.5436,98.5831,97.5563,97.9907,50843.0
2025-03-21 10:30:00,99.21,99.33,98.97,99.1,43933.0,97.9512,98.0697,97.7143,97.8426,43933.0
2025-03-21 11:00:00,99.14,99.19,98.75,98.75,55535.0,97.8821,97.9315,97.4971,97.4971,55535.0
2025-03-21 11:30:00,98.75,99.0,98.67,98.89,83467.0,97.4971,97.7439,97.4181,97.6353,83467.0
2025-03-21 12:00:00,98.89,99.2,98.81,99.16,168723.0,97.6353,97.9414,97.5563,97.9019,168723.0
2025-03-21 12:30:00,99.11,99.84,98.96,99.69,145218.0,97.8525,98.5732,97.7044,98.4251,145218.0
2025-03-21 13:00:00,99.63,99.65,99.04,99.1,59789.0,98.3659,98.3857,97.7834,97.8426,59789.0
2025-03-21 13:30:00,99.1,99.29,98.97,99.12,59817.0,97.8426,98.0302,97.7143,97.8624,59817.0
2025-03-21 14:00:00,99.12,99.2,98.97,99.16,66237.0,97.8624,97.9414,97.7143,97.9019,66237.0
2025-03-21 14:30:00,99.18,99.5,99.14,99.14,125246.0,97.9216,98.2376,97.8821,97.8821,125246.0
2025-03-21 15:00:00,99.12,99.23,98.84,99.07,182384.0,97.8624,97.971,97.5859,97.813,182384.0
2025-03-21 15:30:00,99.08,99.66,98.98,99.39,722820.0,97.8229,98.3955,97.7242,98.129,722820.0
2025-03-24 09:30:00,100.21,102.0,99.77,101.87,205041.0,98.9386,100.7058,98.5041,100.5775,205041.0
2025-03-24 10:00:00,101.84,102.01,101.35,101.37,106690.0,100.5479,100.7157,100.0641,100.0838,106690.0
2025-03-24 10:30:00,101.31,102.11,101.18,102.05,51904.0,100.0246,100.8144,99.8962,100.7552,51904.0
2025-03-24 11:00:00,102.03,102.19,101.81,102.01,53511.0,100.7355,100.8934,100.5182,100.7157,53511.0
2025-03-24 11:30:00,102.0,102.37,101.97,102.25,62147.0,100.7058,101.0711,100.6762,100.9527,62147.0
2025-03-24 12:00:00,102.21,102.34,102.01,102.05,77295.0,100.9132,101.0415,100.7157,100.7552,77295.0
2025-03-24 12:30:00,102.01,102.08,101.57,101.78,46045.0,100.7157,100.7848,100.2813,100.4886,46045.0
2025-03-24 13:00:00,101.81,101.84,101.61,101.77,32606.0,100.5182,100.5479,100.3208,100.4788,32606.0
2025-03-24 13:30:00,101.8,101.91,101.66,101.74,49366.0,100.5084,100.617,100.3702,100.4491,49366.0
2025-03-24 14:00:00,101.71,101.83,101.44,101.75,48223.0,100.4195,100.538,100.1529,100.459,48223.0
2025-03-24 14:30:00,101.75,101.9,101.58,101.86,95669.0,100.459,100.6071,100.2912,100.5676,95669.0
2025-03-24 15:00:00,101.86,102.47,101.86,102.17,109875.0,100.5676,101.1699,100.5676,100.8737,109875.0
2025-03-24 15:30:00,102.19,102.73,102.18,102.28,348171.0,100.8934,101.4266,100.8836,100.9823,348171.0
2025-03-25 09:30:00,102.84,103.64,102.42,103.29,121826.0,101.5352,102.325,101.1205,101.9795,121826.0
2025-03-25 10:00:00,103.17,103.34,102.71,103.01,56495.0,101.861,102.0288,101.4068,101.703,56495.0
2025-03-25 10:30:00,103.07,103.24,102.87,103.07,89860.0,101.7623,101.9301,101.5648,101.7623,89860.0
2025-03-25 11:00:00,103.03,103.09,102.58,102.61,70579.0,101.7228,101.782,101.2785,101.3081,70579.0
2025-03-25 11:30:00,102.59,102.66,102.32,102.36,51775.0,101.2884,101.3575,101.0218,101.0613,51775.0
2025-03-25 12:00:00,102.42,102.81,102.39,102.73,45929.0,101.1205,101.5056,101.0909,101.4266,45929.0
2025-03-25 12:30:00,102.72,102.77,102.45,102.48,48524.0,101.4167,101.4661,101.1501,101.1797,48524.0
2025-03-25 13:00:00,102.52,102.68,102.43,102.43,48183.0,101.2192,101.3772,101.1304,101.1304,48183.0
2025-03-25 13:30:00,102.43,102.64,102.43,102.53,21047.0,101.1304,101.3377,101.1304,101.2291,21047.0
2025-03-25 14:00:00,102.54,102.57,102.31,102.34,41649.0,101.239,101.2686,101.0119,101.0415,41649.0
2025-03-25 14:30:00,102.38,102.4,102.23,102.31,62927.0,101.081,101.1008,100.9329,101.0119,62927.0
2025-03-25 15:00:00,102.31,102.63,102.29,102.38,73766.0,101.0119,101.3278,100.9922,101.081,73766.0
2025-03-25 15:30:00,102.38,102.66,102.18,102.38,396822.0,101.081,101.3575,100.8836,101.081,396822.0
2025-03-26 09:30:00,103.31,103.61,102.87,103.14,75903.0,101.9992,102.2954,101.5648,101.8314,75903.0
2025-03-26 10:00:00,103.11,103.18,102.69,102.8,32411.0,101.8018,101.8709,101.3871,101.4957,32411.0
2025-03-26 10:30:00,102.84,103.13,102.68,102.75,24996.0,101.5352,101.8215,101.3772,101.4463,24996.0
2025-03-26 11:00:00,102.76,102.85,102.32,102.38,65751.0,101.4562,101.5451,101.0218,101.081,65751.0
2025-03-26 11:30:00,102.37,102.49,101.87,101.99,57777.0,101.0711,101.1896,100.5775,100.696,57777.0
2025-03-26 12:00:00,102.05,102.11,101.68,101.95,52339.0,100.7552,100.8144,100.3899,100.6565,52339.0
2025-03-26 12:30:00,101.93,101.99,101.73,101.79,38869.0,100.6367,100.696,100.4393,100.4985,38869.0
2025-03-26 13:00:00,101.75,102.0,101.7,101.79,57068.0,100.459,100.7058,100.4096,100.4985,57068.0
2025-03-26 13:30:00,101.77,101.78,101.4,101.4,60710.0,100.4788,100.4886,100.1135,100.1135,60710.0
2025-03-26 14:00:00,101.43,101.53,101.24,101.42,60892.0,100.1431,100.2418,99.9555,100.1332,60892.0
2025-03-26 14:30:00,101.42,101.47,100.89,100.98,55035.0,100.1332,100.1826,99.6099,99.6988,55035.0
2025-03-26 15:00:00,100.98,101.47,100.96,101.29,84948.0,99.6988,100.1826,99.679,100.0048,84948.0
2025-03-26 15:30:00,101.31,101.78,101.19,101.28,372694.0,100.0246,100.4886,99.9061,99.995,372694.0
2025-03-27 09:30:00,101.27,101.27,99.77,100.41,121155.0,99.9851,99.9851,98.5041,99.136,121155.0
2025-03-27 10:00:00,100.37,100.92,100.02,100.15,55330.0,99.0965,99.6395,98.751,98.8793,55330.0
2025-03-27 10:30:00,100.22,100.54,100.02,100.37,102597.0,98.9484,99.2644,98.751,99.0965,102597.0
2025-03-27 11:00:00,100.35,100.35,99.83,99.84,46660.0,99.0768,99.0768,98.5634,98.5732,46660.0
2025-03-27 11:30:00,99.8,99.8,99.34,99.51,45171.0,98.5338,98.5338,98.0796,98.2474,45171.0
2025-03-27 12:00:00,99.5,99.76,99.43,99.61,43515.0,98.2376,98.4943,98.1684,98.3462,43515.0
2025-03-27 12:30:00,99.63,99.82,99.23,99.25,48396.0,98.3659,98.5535,97.971,97.9907,48396.0
2025-03-27 13:00:00,99.22,99.48,99.04,99.1,76718.0,97.9611,98.2178,97.7834,97.8426,76718.0
2025-03-27 13:30:00,99.12,99.21,98.8,98.88,56470.0,97.8624,97.9512,97.5464,97.6254,56470.0
2025-03-27 14:00:00,98.88,99.19,98.86,98.86,44484.0,97.6254,97.9315,97.6057,97.6057,44484.0
2025-03-27 14:30:00,98.84,98.91,98.24,98.24,56385.0,97.5859,97.655,96.9935,96.9935,56385.0
2025-03-27 15:00:00,98.26,99.12,98.23,99.01,70427.0,97.0133,97.8624,96.9837,97.7538,70427.0
2025-03-27 15:30:00,99.0,99.09,98.64,98.68,379745.0,97.7439,97.8328,97.3885,97.428,379745.0
2025-03-28 09:30:00,98.83,99.12,98.03,98.63,75000.0,97.5761,97.8624,96.7862,97.3786,75000.0
2025-03-28 10:00:00,98.38,98.68,97.78,97.85,87070.0,97.1318,97.428,96.5394,96.6085,87070.0
2025-03-28 10:30:00,97.87,98.49,97.84,98.37,35780.0,96.6282,97.2404,96.5986,97.1219,35780.0
2025-03-28 11:00:00,98.3,98.54,98.18,98.45,77721.0,97.0528,97.2897,96.9343,97.2009,77721.0
2025-03-28 11:30:00,98.48,98.53,98.18,98.18,27050.0,97.2305,97.2799,96.9343,96.9343,27050.0
2025-03-28 12:00:00,98.19,98.27,97.85,97.85,31836.0,96.9442,97.0232,96.6085,96.6085,31836.0
2025-03-28 12:30:00,97.88,98.11,97.79,97.81,45253.0,96.6381,96.8652,96.5493,96.569,45253.0
2025-03-28 13:00:00,97.86,97.93,97.52,97.58,41535.0,96.6184,96.6875,96.2827,96.3419,41535.0
2025-03-28 13:30:00,97.58,97.84,97.29,97.71,140680.0,96.3419,96.5986,96.0556,96.4703,140680.0
2025-03-28 14:00:00,97.72,97.97,97.7,97.7,90115.0,96.4801,96.727,96.4604,96.4604,90115.0
2025-03-28 14:30:00,97.72,97.91,97.58,97.89,52436.0,96.4801,96.6677,96.3419,96.648,52436.0
2025-03-28 15:00:00,97.89,98.35,97.89,98.21,39157.0,96.648,97.1021,96.648,96.9639,39157.0
2025-03-28 15:30:00,98.17,98.72,98.09,98.45,239844.0,96.9244,97.4675,96.8454,97.2009,239844.0
2025-03-31 09:30:00,98.15,99.41,97.96,99.16,87546.0,96.9047,98.1487,96.7171,97.9019,87546.0
2025-03-31 10:00:00,99.08,99.47,98.87,99.31,77847.0,97.8229,98.2079,97.6156,98.05,77847.0
2025-03-31 10:30:00,99.31,99.59,99.21,99.33,60993.0,98.05,98.3264,97.9512,98.0697,60993.0
2025-03-31 11:00:00,99.33,99.43,98.9,98.95,41162.0,98.0697,98.1684,97.6452,97.6945,41162.0
2025-03-31 11:30:00,98.92,99.03,98.67,98.73,46970.0,97.6649,97.7735,97.4181,97.4773,46970.0
2025-03-31 12:00:00,98.72,99.01,98.6,99.0,86452.0,97.4675,97.7538,97.349,97.7439,86452.0
2025-03-31 12:30:00,99.0,99.2,98.81,98.84,73489.0,97.7439,97.9414,97.5563,97.5859,73489.0
2025-03-31 13:00:00,98.84,99.1,98.42,98.48,75619.0,97.5859,97.8426,97.1713,97.2305,75619.0
2025-03-31 13:30:00,98.48,98.78,98.33,98.45,70737.0,97.2305,97.5267,97.0824,97.2009,70737.0
2025-03-31 14:00:00,98.45,99.19,98.39,98.89,100829.0,97.2009,97.9315,97.1416,97.6353,100829.0
2025-03-31 14:30:00,98.89,99.3,98.88,99.0,106276.0,97.6353,98.0401,97.6254,97.7439,106276.0
2025-03-31 15:00:00,98.93,99.55,98.93,98.99,140210.0,97.6748,98.2869,97.6748,97.734,140210.0
2025-03-31 15:30:00,98.97,99.71,98.95,99.25,565918.0,97.7143,98.4449,97.6945,97.9907,565918.0
2025-04-01 09:30:00,98.54,99.11,98.12,98.61,101715.0,97.2897,97.8525,96.8751,97.3589,101715.0
2025-04-01 10:00:00,98.7,98.86,97.63,97.75,51855.0,97.4477,97.6057,96.3913,96.5098,51855.0
2025-04-01 10:30:00,97.72,98.6,97.68,98.58,37710.0,96.4801,97.349,96.4407,97.3292,37710.0
2025-04-01 11:00:00,98.5,99.16,98.49,99.03,47381.0,97.2502,97.9019,97.2404,97.7735,47381.0
2025-04-01 11:30:00,99.02,99.21,98.67,99.21,50247.0,97.7636,97.9512,97.4181,97.9512,50247.0
2025-04-01 12:00:00,99.23,99.7,99.05,99.09,63290.0,97.971,98.435,97.7933,97.8328,63290.0
2025-04-01 12:30:00,99.06,99.32,98.8,99.19,34996.0,97.8031,98.0598,97.5464,97.9315,34996.0
2025-04-01 13:00:00,99.21,99.24,98.71,98.72,27263.0,97.9512,97.9809,97.4576,97.4675,27263.0
2025-04-01 13:30:00,98.73,98.97,98.62,98.68,73002.0,97.4773,97.7143,97.3687,97.428,73002.0
2025-04-01 14:00:00,98.66,98.7,98.24,98.4,89152.0,97.4082,97.4477,96.9935,97.1515,89152.0
2025-04-01 14:30:00,98.41,98.52,98.21,98.41,60018.0,97.1614,97.27,96.9639,97.1614,60018.0
2025-04-01 15:00:00,98.41,99.08,98.39,99.01,67733.0,97.1614,97.8229,97.1416,97.7538,67733.0
2025-04-01 15:30:00,98.98,99.49,98.94,99.44,223644.0,97.7242,98.2277,97.6847,98.1783,223644.0
2025-04-02 09:30:00,98.28,99.4,98.21,98.81,75924.0,97.033,98.1388,96.9639,97.5563,75924.0
2025-04-02 10:00:00,98.82,99.68,98.82,99.53,43830.0,97.5662,98.4153,97.5662,98.2672,43830.0
2025-04-02 10:30:00,99.48,99.97,99.33,99.92,43039.0,98.2178,98.7016,98.0697,98.6522,43039.0
2025-04-02 11:00:00,99.88,99.94,99.51,99.8,61728.0,98.6127,98.672,98.2474,98.5338,61728.0
2025-04-02 11:30:00,99.77,100.03,99.57,99.59,70795.0,98.5041,98.7608,98.3067,98.3264,70795.0
2025-04-02 12:00:00,99.63,100.04,99.46,100.04,42342.0,98.3659,98.7707,98.1981,98.7707,42342.0
2025-04-02 12:30:00,100.06,100.57,99.96,100.26,48211.0,98.7905,99.294,98.6917,98.9879,48211.0
2025-04-02 13:00:00,100.24,100.57,100.2,100.53,34468.0,98.9682,99.294,98.9287,99.2545,34468.0
2025-04-02 13:30:00,100.53,100.55,100.0,100.22,30890.0,99.2545,99.2742,98.7312,98.9484,30890.0
2025-04-02 14:00:00,100.22,100.34,100.01,100.02,33378.0,98.9484,99.0669,98.7411,98.751,33378.0
2025-04-02 14:30:00,100.02,100.21,99.64,99.64,56758.0,98.751,98.9386,98.3758,98.3758,56758.0
2025-04-02 15:00:00,99.66,99.98,99.61,99.85,50259.0,98.3955,98.7115,98.3462,98.5831,50259.0
2025-04-02 15:30:00,99.79,100.52,99.73,100.36,269054.0,98.5239,99.2446,98.4646,99.0866,269054.0
2025-04-03 09:30:00,95.82,97.41,95.2,95.94,289767.0,94.6042,96.1741,93.9921,94.7227,289767.0
2025-04-03 10:00:00,95.78,96.0,94.65,95.01,211079.0,94.5648,94.782,93.4491,93.8045,211079.0
2025-04-03 10:30:00,94.89,95.12,93.39,93.53,502374.0,93.686,93.9131,92.2051,92.3433,502374.0
2025-04-03 11:00:00,93.53,94.78,93.37,94.52,262773.0,92.3433,93.5774,92.1853,93.3207,262773.0
2025-04-03 11:30:00,94.45,94.69,94.13,94.54,140886.0,93.2516,93.4886,92.9357,93.3405,140886.0
2025-04-03 12:00:00,94.48,94.67,94.19,94.44,199532.0,93.2813,93.4688,92.9949,93.2418,199532.0
2025-04-03 12:30:00,94.47,94.56,93.57,93.65,202181.0,93.2714,93.3602,92.3828,92.4618,202181.0
2025-04-03 13:00:00,93.64,93.8,93.09,93.54,119334.0,92.4519,92.6099,91.9089,92.3532,119334.0
2025-04-03 13:30:00,93.53,94.19,93.47,93.93,129508.0,92.3433,92.9949,92.2841,92.7382,129508.0
2025-04-03 14:00:00,93.94,94.02,93.25,93.57,261319.0,92.7481,92.8271,92.0669,92.3828,261319.0
2025-04-03 14:30:00,93.6,94.08,93.34,93.8,162758.0,92.4124,92.8863,92.1557,92.6099,162758.0
2025-04-03 15:00:00,93.8,94.04,93.34,93.54,204474.0,92.6099,92.8468,92.1557,92.3532,204474.0
2025-04-03 15:30:00,93.55,93.59,92.52,92.67,777371.0,92.3631,92.4025,91.3461,91.4942,777371.0
2025-04-04 09:30:00,88.45,89.6,84.57,85.37,749708.0,87.3278,88.4632,83.497,84.2868,749708.0
2025-04-04 10:00:00,85.26,85.29,83.08,83.11,592259.0,84.1782,84.2079,82.0259,82.0555,592259.0
2025-04-04 10:30:00,83.05,84.51,82.04,84.07,556921.0,81.9963,83.4377,80.9991,83.0033,556921.0
2025-04-04 11:00:00,84.01,85.49,83.75,83.8,528970.0,82.9441,84.4053,82.6874,82.7368,528970.0
2025-04-04 11:30:00,83.81,84.01,83.15,83.32,493903.0,82.7466,82.9441,82.095,82.2628,493903.0
2025-04-04 12:00:00,83.44,84.02,83.25,83.57,261608.0,82.3813,82.954,82.1937,82.5097,261608.0
2025-04-04 12:30:00,83.57,83.65,83.03,83.23,381167.0,82.5097,82.5887,81.9765,82.174,381167.0
2025-04-04 13:00:00,83.23,83.65,82.8,83.09,360129.0,82.174,82.5887,81.7494,82.0358,360129.0
2025-04-04 13:30:00,83.06,83.44,82.57,83.34,306775.0,82.0061,82.3813,81.5224,82.2826,306775.0
2025-04-04 14:00:00,83.4,83.55,81.91,82.05,195200.0,82.3418,82.4899,80.8707,81.009,195200.0
2025-04-04 14:30:00,82.02,82.07,80.92,81.04,324932.0,80.9793,81.0287,79.8933,80.0118,324932.0
2025-04-04 15:00:00,81.08,82.49,80.73,82.13,426499.0,80.0513,81.4434,79.7057,81.0879,426499.0
2025-04-04 15:30:00,82.12,82.38,80.46,80.84,1499901.0,81.0781,81.3348,79.4391,79.8143,1499901.0
2025-04-07 09:30:00,77.99,79.98,75.47,79.8,968494.0,77.0005,78.9652,74.5124,78.7875,968494.0
2025-04-07 10:00:00,79.8,83.85,78.89,79.25,974469.0,78.7875,82.7861,77.8891,78.2445,974469.0
2025-04-07 10:30:00,79.38,80.6,78.36,80.08,622725.0,78.3728,79.5774,77.3658,79.064,622725.0
2025-04-07 11:00:00,80.14,80.7,77.68,77.92,655460.0,79.1232,79.6761,76.6944,76.9314,655460.0
2025-04-07 11:30:00,77.95,80.25,77.95,79.04,509192.0,76.961,79.2318,76.961,78.0372,509192.0
2025-04-07 12:00:00,79.05,79.29,78.42,78.9,396236.0,78.047,78.284,77.425,77.8989,396236.0
2025-04-07 12:30:00,78.82,79.24,77.92,78.12,345142.0,77.8199,78.2346,76.9314,77.1288,345142.0
2025-04-07 13:00:00,78.13,80.0,78.13,79.95,398033.0,77.1387,78.985,77.1387,78.9356,398033.0
2025-04-07 13:30:00,79.99,81.15,79.4,81.12,624408.0,78.9751,80.1204,78.3926,80.0908,624408.0
2025-04-07 14:00:00,81.13,81.34,80.06,80.09,341797.0,80.1006,80.308,79.0442,79.0738,341797.0
2025-04-07 14:30:00,80.14,80.71,79.64,79.81,403407.0,79.1232,79.686,78.6295,78.7974,403407.0
2025-04-07 15:00:00,79.79,80.57,79.74,80.09,512473.0,78.7776,79.5477,78.7283,79.0738,512473.0
2025-04-07 15:30:00,80.12,81.62,80.1,80.87,1083437.0,79.1034,80.5844,79.0837,79.8439,1083437.0
2025-04-08 09:30:00,83.88,84.5,82.4,83.11,521337.0,82.8157,83.4279,81.3545,82.0555,521337.0
2025-04-08 10:00:00,83.11,84.15,82.98,83.56,291304.0,82.0555,83.0823,81.9272,82.4998,291304.0
2025-04-08 10:30:00,83.49,83.66,82.45,82.56,307389.0,82.4307,82.5985,81.4039,81.5125,307389.0
2025-04-08 11:00:00,82.56,82.94,81.65,81.8,303477.0,81.5125,81.8877,80.614,80.7621,303477.0
2025-04-08 11:30:00,81.75,82.53,81.55,82.25,238580.0,80.7128,81.4829,80.5153,81.2064,238580.0
2025-04-08 12:00:00,82.25,82.33,81.08,81.4,172622.0,81.2064,81.2854,80.0513,80.3672,172622.0
2025-04-08 12:30:00,81.44,81.57,80.32,80.35,229233.0,80.4067,80.5351,79.3009,79.3305,229233.0
2025-04-08 13:00:00,80.37,80.68,79.16,79.33,219966.0,79.3503,79.6563,78.1556,78.3235,219966.0
2025-04-08 13:30:00,79.33,80.54,79.24,80.43,183528.0,78.3235,79.5181,78.2346,79.4095,183528.0
2025-04-08 14:00:00,80.41,80.77,79.54,79.63,179712.0,79.3898,79.7452,78.5308,78.6197,179712.0
2025-04-08 14:30:00,79.67,81.04,79.29,79.56,210780.0,78.6592,80.0118,78.284,78.5506,210780.0
2025-04-08 15:00:00,79.6,79.79,78.31,79.04,227605.0,78.59,78.7776,77.3164,78.0372,227605.0
2025-04-08 15:30:00,78.97,78.99,77.27,78.71,913917.0,77.968,77.9878,76.2896,77.7113,913917.0
2025-04-09 09:30:00,77.44,78.55,76.62,76.7,293200.0,76.4575,77.5534,75.6479,75.7268,293200.0
2025-04-09 10:00:00,76.75,77.42,76.04,76.54,240570.0,75.7762,76.4377,75.0752,75.5689,240570.0
2025-04-09 10:30:00,76.45,77.08,75.55,75.58,208896.0,75.48,76.102,74.5914,74.6211,208896.0
2025-04-09 11:00:00,75.58,77.0,75.58,76.7,342186.0,74.6211,76.023,74.6211,75.7268,342186.0
2025-04-09 11:30:00,76.69,77.11,76.21,76.66,253482.0,75.717,76.1316,75.2431,75.6873,253482.0
2025-04-09 12:00:00,76.64,77.19,76.4,76.52,204814.0,75.6676,76.2106,75.4306,75.5491,204814.0
2025-04-09 12:30:00,76.52,76.69,76.16,76.35,105630.0,75.5491,75.717,75.1937,75.3813,105630.0
2025-04-09 13:00:00,76.4,82.39,75.93,80.83,469408.0,75.4306,81.3446,74.9666,79.8044,469408.0
2025-04-09 13:30:00,80.81,84.66,80.81,84.2,448095.0,79.7847,83.5858,79.7847,83.1317,448095.0
2025-04-09 14:00:00,84.42,85.22,83.26,84.36,346666.0,83.3489,84.1387,82.2036,83.2897,346666.0
2025-04-09 14:30:00,84.29,84.9,83.26,83.26,315117.0,83.2205,83.8228,82.2036,82.2036,315117.0
2025-04-09 15:00:00,83.25,85.38,83.14,85.04,588842.0,82.1937,84.2967,82.0851,83.961,588842.0
2025-04-09 15:30:00,85.02,85.98,84.39,84.81,1031841.0,83.9413,84.8891,83.3193,83.7339,1031841.0
2025-04-10 09:30:00,82.46,82.9,81.12,81.23,210541.0,81.4138,81.8482,80.0908,80.1994,210541.0
2025-04-10 10:00:00,81.18,82.1,80.85,81.15,242994.0,80.15,81.0583,79.8242,80.1204,242994.0
2025-04-10 10:30:00,81.22,82.21,81.0,81.04,212296.0,80.1895,81.1669,79.9723,80.0118,212296.0
2025-04-10 11:00:00,81.03,81.7,80.53,80.56,142582.0,80.0019,80.6634,79.5082,79.5379,142582.0
2025-04-10 11:30:00,80.61,80.92,80.04,80.23,117481.0,79.5872,79.8933,79.0245,79.2121,117481.0
2025-04-10 12:00:00,80.23,80.55,78.55,79.03,195412.0,79.2121,79.528,77.5534,78.0273,195412.0
2025-04-10 12:30:00,78.96,80.65,78.95,80.2,94242.0,77.9582,79.6267,77.9483,79.1824,94242.0
2025-04-10 13:00:00,80.13,81.2,79.32,80.25,164150.0,79.1133,80.1697,78.3136,79.2318,164150.0
2025-04-10 13:30:00,80.17,81.53,80.0,81.16,135366.0,79.1528,80.4956,78.985,80.1303,135366.0
2025-04-10 14:00:00,81.1,81.89,80.61,81.78,117057.0,80.071,80.851,79.5872,80.7424,117057.0
2025-04-10 14:30:00,81.83,82.0,80.97,81.2,182512.0,80.7918,80.9596,79.9427,80.1697,182512.0
2025-04-10 15:00:00,81.19,81.82,80.31,80.32,174535.0,80.1599,80.7819,79.291,79.3009,174535.0
2025-04-10 15:30:00,80.25,81.31,79.47,81.23,643147.0,79.2318,80.2784,78.4617,80.1994,643147.0
2025-04-11 09:30:00,81.6,82.42,80.55,80.55,134285.0,80.5647,81.3743,79.528,79.528,134285.0
2025-04-11 10:00:00,80.54,80.87,78.9,79.16,125928.0,79.5181,79.8439,77.8989,78.1556,125928.0
2025-04-11 10:30:00,79.16,80.1,79.03,79.03,220204.0,78.1556,79.0837,78.0273,78.0273,220204.0
2025-04-11 11:00:00,79.1,80.26,78.82,79.46,180565.0,78.0964,79.2417,77.8199,78.4518,180565.0
2025-04-11 11:30:00,79.45,80.03,79.36,79.93,117817.0,78.4419,79.0146,78.3531,78.9159,117817.0
2025-04-11 12:00:00,79.93,80.68,79.83,80.3,95181.0,78.9159,79.6563,78.8171,79.2812,95181.0
2025-04-11 12:30:00,80.34,81.19,80.33,81.09,88793.0,79.3207,80.1599,79.3108,80.0611,88793.0
2025-04-11 13:00:00,81.09,81.71,80.98,81.3,100301.0,80.0611,80.6733,79.9525,80.2685,100301.0
2025-04-11 13:30:00,81.34,82.76,81.19,82.22,114021.0,80.308,81.71,80.1599,81.1768,114021.0
2025-04-11 14:00:00,82.29,82.43,81.9,82.36,84582.0,81.2459,81.3841,80.8609,81.315,84582.0
2025-04-11 14:30:00,82.35,82.64,82.17,82.19,98355.0,81.3052,81.5915,81.1274,81.1472,98355.0
2025-04-11 15:00:00,82.22,82.91,82.14,82.81,169299.0,81.1768,81.8581,81.0978,81.7593,169299.0
2025-04-11 15:30:00,82.78,82.87,82.3,82.52,461502.0,81.7297,81.8186,81.2558,81.473,461502.0
2025-04-14 09:30:00,84.5,84.9,83.3,83.76,176903.0,83.4279,83.8228,82.2431,82.6973,176903.0
2025-04-14 10:00:00,83.76,83.85,83.17,83.68,157976.0,82.6973,82.7861,82.1148,82.6183,157976.0
2025-04-14 10:30:00,83.72,84.11,83.59,83.65,80583.0,82.6578,83.0428,82.5294,82.5887,80583.0
2025-04-14 11:00:00,83.65,83.79,82.84,82.89,145188.0,82.5887,82.7269,81.7889,81.8383,145188.0
2025-04-14 11:30:00,82.89,83.36,82.57,82.7,74856.0,81.8383,82.3023,81.5224,81.6507,74856.0
2025-04-14 12:00:00,82.65,82.85,82.31,82.66,151869.0,81.6013,81.7988,81.2657,81.6112,151869.0
2025-04-14 12:30:00,82.67,83.23,82.64,82.99,79304.0,81.6211,82.174,81.5915,81.937,79304.0
2025-04-14 13:00:00,82.95,83.83,82.94,83.38,127357.0,81.8975,82.7664,81.8877,82.3221,127357.0
2025-04-14 13:30:00,83.36,83.62,83.23,83.41,101293.0,82.3023,82.559,82.174,82.3517,101293.0
2025-04-14 14:00:00,83.45,83.54,83.32,83.52,72575.0,82.3912,82.4801,82.2628,82.4603,72575.0
2025-04-14 14:30:00,83.49,83.73,83.46,83.66,91568.0,82.4307,82.6676,82.4011,82.5985,91568.0
2025-04-14 15:00:00,83.68,83.85,83.35,83.41,105840.0,82.6183,82.7861,82.2925,82.3517,105840.0
2025-04-14 15:30:00,83.41,83.55,83.1,83.38,406009.0,82.3517,82.4899,82.0456,82.3221,406009.0
2025-04-15 09:30:00,83.69,85.46,83.47,85.31,123109.0,82.6282,84.3757,82.4109,84.2276,123109.0
2025-04-15 10:00:00,85.31,86.07,85.0,85.09,121047.0,84.2276,84.978,83.9215,84.0104,121047.0
2025-04-15 10:30:00,85.09,85.17,84.57,84.67,114629.0,84.0104,84.0894,83.497,83.5957,114629.0
2025-04-15 11:00:00,84.61,85.03,84.5,84.6,92169.0,83.5365,83.9512,83.4279,83.5266,92169.0
2025-04-15 11:30:00,84.67,84.95,84.53,84.81,67259.0,83.5957,83.8722,83.4575,83.7339,67259.0
2025-04-15 12:00:00,84.81,84.88,84.55,84.62,54710.0,83.7339,83.8031,83.4772,83.5464,54710.0
2025-04-15 12:30:00,84.62,84.7,84.06,84.29,141892.0,83.5464,83.6253,82.9935,83.2205,141892.0
2025-04-15 13:00:00,84.31,84.38,83.88,83.92,128228.0,83.2403,83.3094,82.8157,82.8552,128228.0
2025-04-15 13:30:00,83.89,84.11,83.75,84.06,208212.0,82.8256,83.0428,82.6874,82.9935,208212.0
2025-04-15 14:00:00,84.06,84.17,83.82,83.86,60253.0,82.9935,83.1021,82.7565,82.796,60253.0
2025-04-15 14:30:00,83.88,84.16,83.79,84.14,77444.0,82.8157,83.0922,82.7269,83.0724,77444.0
2025-04-15 15:00:00,84.11,84.46,84.06,84.14,124575.0,83.0428,83.3884,82.9935,83.0724,124575.0
2025-04-15 15:30:00,84.16,84.29,83.96,84.14,438130.0,83.0922,83.2205,82.8947,83.0724,438130.0
2025-04-16 09:30:00,84.31,85.6,84.16,85.1,159059.0,83.2403,84.5139,83.0922,84.0203,159059.0
2025-04-16 10:00:00,85.08,85.63,84.98,85.38,123077.0,84.0005,84.5435,83.9018,84.2967,123077.0
2025-04-16 10:30:00,85.44,85.89,85.35,85.64,54590.0,84.3559,84.8002,84.2671,84.5534,54590.0
2025-04-16 11:00:00,85.7,86.08,85.53,85.98,103524.0,84.6127,84.9878,84.4448,84.8891,103524.0
2025-04-16 11:30:00,86.02,86.22,85.63,85.69,56137.0,84.9286,85.1261,84.5435,84.6028,56137.0
2025-04-16 12:00:00,85.7,85.78,85.47,85.74,55199.0,84.6127,84.6916,84.3856,84.6521,55199.0
2025-04-16 12:30:00,85.72,85.83,85.61,85.66,65348.0,84.6324,84.741,84.5238,84.5732,65348.0
2025-04-16 13:00:00,85.6,86.17,85.53,86.0,63124.0,84.5139,85.0767,84.4448,84.9088,63124.0
2025-04-16 13:30:00,85.98,85.99,84.67,84.68,88164.0,84.8891,84.899,83.5957,83.6056,88164.0
2025-04-16 14:00:00,84.77,85.19,84.37,85.14,117296.0,83.6945,84.1091,83.2995,84.0598,117296.0
2025-04-16 14:30:00,85.09,85.36,84.98,85.01,78518.0,84.0104,84.277,83.9018,83.9314,78518.0
2025-04-16 15:00:00,85.0,85.18,84.23,84.25,137274.0,83.9215,84.0992,83.1613,83.181,137274.0
2025-04-16 15:30:00,84.29,84.98,84.29,84.8,337634.0,83.2205,83.9018,83.2205,83.7241,337634.0
2025-04-17 09:30:00,86.02,87.38,85.89,87.32,233921.0,84.9286,86.2713,84.8002,86.2121,233921.0
2025-04-17 10:00:00,87.31,87.43,86.3,86.43,108116.0,86.2022,86.3207,85.205,85.3334,108116.0
2025-04-17 10:30:00,86.37,86.96,86.36,86.72,68550.0,85.2742,85.8567,85.2643,85.6197,68550.0
2025-04-17 11:00:00,86.72,87.49,86.72,87.17,54959.0,85.6197,86.3799,85.6197,86.064,54959.0
2025-04-17 11:30:00,87.16,87.49,87.12,87.3,69350.0,86.0541,86.3799,86.0146,86.1924,69350.0
2025-04-17 12:00:00,87.36,87.78,87.23,87.72,76563.0,86.2516,86.6663,86.1232,86.607,76563.0
2025-04-17 12:30:00,87.78,88.13,87.45,87.7,113360.0,86.6663,87.0118,86.3404,86.5873,113360.0
2025-04-17 13:00:00,87.7,87.7,87.17,87.19,78788.0,86.5873,86.5873,86.064,86.0837,78788.0
2025-04-17 13:30:00,87.19,87.58,87.18,87.4,53112.0,86.0837,86.4688,86.0739,86.2911,53112.0
2025-04-17 14:00:00,87.38,87.62,87.33,87.44,68181.0,86.2713,86.5083,86.222,86.3306,68181.0
2025-04-17 14:30:00,87.38,87.64,87.27,87.31,101940.0,86.2713,86.528,86.1627,86.2022,101940.0
2025-04-17 15:00:00,87.31,87.33,86.72,86.87,95117.0,86.2022,86.222,85.6197,85.7678,95117.0
2025-04-17 15:30:00,86.84,87.0,86.09,86.27,342969.0,85.7382,85.8962,84.9977,85.1754,342969.0
2025-04-21 09:30:00,84.99,85.73,83.79,84.33,106524.0,83.9117,84.6423,82.7269,83.26,106524.0
2025-04-21 10:00:00,84.34,84.41,83.57,83.65,104580.0,83.2699,83.339,82.5097,82.5887,104580.0
2025-04-21 10:30:00,83.68,83.93,83.48,83.54,48149.0,82.6183,82.8651,82.4208,82.4801,48149.0
2025-04-21 11:00:00,83.54,83.59,83.0,83.09,88822.0,82.4801,82.5294,81.9469,82.0358,88822.0
2025-04-21 11:30:00,83.09,83.12,82.06,82.06,82259.0,82.0358,82.0654,81.0188,81.0188,82259.0
2025-04-21 12:00:00,82.07,82.32,81.95,81.99,85934.0,81.0287,81.2755,80.9102,80.9497,85934.0
2025-04-21 12:30:00,81.99,82.15,81.45,81.51,128719.0,80.9497,81.1077,80.4166,80.4758,128719.0
2025-04-21 13:00:00,81.45,81.55,81.05,81.2,109395.0,80.4166,80.5153,80.0216,80.1697,109395.0
2025-04-21 13:30:00,81.2,81.3,80.94,81.12,140967.0,80.1697,80.2685,79.913,80.0908,140967.0
2025-04-21 14:00:00,81.12,81.39,81.07,81.38,104888.0,80.0908,80.3573,80.0414,80.3475,104888.0
2025-04-21 14:30:00,81.36,81.55,81.1,81.42,174481.0,80.3277,80.5153,80.071,80.387,174481.0
2025-04-21 15:00:00,81.39,81.7,81.39,81.59,199795.0,80.3573,80.6634,80.3573,80.5548,199795.0
2025-04-21 15:30:00,81.61,82.07,81.56,81.85,648453.0,80.5745,81.0287,80.5252,80.8115,648453.0
2025-04-22 09:30:00,83.47,83.72,82.58,82.69,92342.0,82.4109,82.6578,81.5322,81.6408,92342.0
2025-04-22 10:00:00,82.65,83.07,82.3,83.03,118330.0,81.6013,82.016,81.2558,81.9765,118330.0
2025-04-22 10:30:00,82.99,83.47,82.92,83.47,81151.0,81.937,82.4109,81.8679,82.4109,81151.0
2025-04-22 11:00:00,83.47,83.67,83.36,83.36,73978.0,82.4109,82.6084,82.3023,82.3023,73978.0
2025-04-22 11:30:00,83.39,84.0,83.35,83.91,149408.0,82.332,82.9342,82.2925,82.8454,149408.0
2025-04-22 12:00:00,83.91,84.39,83.9,84.3,89647.0,82.8454,83.3193,82.8355,83.2304,89647.0
2025-04-22 12:30:00,84.3,84.44,84.12,84.2,55615.0,83.2304,83.3686,83.0527,83.1317,55615.0
2025-04-22 13:00:00,84.21,84.39,83.35,83.36,112750.0,83.1416,83.3193,82.2925,82.3023,112750.0
2025-04-22 13:30:00,83.4,83.62,83.21,83.21,105151.0,82.3418,82.559,82.1542,82.1542,105151.0
2025-04-22 14:00:00,83.22,83.75,83.21,83.67,56612.0,82.1641,82.6874,82.1542,82.6084,56612.0
2025-04-22 14:30:00,83.68,84.03,83.68,83.92,80702.0,82.6183,82.9638,82.6183,82.8552,80702.0
2025-04-22 15:00:00,83.94,84.07,83.83,84.03,118971.0,82.875,83.0033,82.7664,82.9638,118971.0
2025-04-22 15:30:00,84.02,84.33,83.95,84.03,357187.0,82.954,83.26,82.8849,82.9638,357187.0
2025-04-23 09:30:00,85.21,87.29,84.85,86.57,268102.0,84.1289,86.1825,83.7734,85.4716,268102.0
2025-04-23 10:00:00,86.69,87.0,84.58,85.02,330265.0,85.5901,85.8962,83.5069,83.9413,330265.0
2025-04-23 10:30:00,85.07,85.8,84.97,85.26,81911.0,83.9906,84.7114,83.8919,84.1782,81911.0
2025-04-23 11:00:00,85.23,85.54,84.31,84.58,123572.0,84.1486,84.4547,83.2403,83.5069,123572.0
2025-04-23 11:30:00,84.58,84.92,84.47,84.72,55943.0,83.5069,83.8425,83.3983,83.6451,55943.0
2025-04-23 12:00:00,84.65,84.87,84.35,84.83,141173.0,83.576,83.7932,83.2798,83.7537,141173.0
2025-04-23 12:30:00,84.86,85.37,84.84,85.27,58858.0,83.7833,84.2868,83.7636,84.1881,58858.0
2025-04-23 13:00:00,85.21,85.68,84.78,85.33,41880.0,84.1289,84.5929,83.7043,84.2473,41880.0
2025-04-23 13:30:00,85.33,85.37,84.71,85.06,33442.0,84.2473,84.2868,83.6352,83.9808,33442.0
2025-04-23 14:00:00,85.03,85.2,84.6,84.69,84528.0,83.9512,84.119,83.5266,83.6155,84528.0
2025-04-23 14:30:00,84.71,84.83,84.31,84.37,55952.0,83.6352,83.7537,83.2403,83.2995,55952.0
2025-04-23 15:00:00,84.37,84.5,84.03,84.14,66315.0,83.2995,83.4279,82.9638,83.0724,66315.0
2025-04-23 15:30:00,84.12,84.89,84.11,84.62,308374.0,83.0527,83.8129,83.0428,83.5464,308374.0
2025-04-24 09:30:00,85.32,85.81,85.02,85.48,81299.0,84.2375,84.7213,83.9413,84.3954,81299.0
2025-04-24 10:00:00,85.4,86.04,85.07,86.03,112386.0,84.3165,84.9483,83.9906,84.9385,112386.0
2025-04-24 10:30:00,85.99,86.47,85.88,86.45,174152.0,84.899,85.3729,84.7904,85.3531,174152.0
2025-04-24 11:00:00,86.3,86.37,85.99,86.04,41412.0,85.205,85.2742,84.899,84.9483,41412.0
2025-04-24 11:30:00,85.96,86.28,85.74,86.04,150761.0,84.8694,85.1853,84.6521,84.9483,150761.0
2025-04-24 12:00:00,86.08,86.18,85.86,86.07,102650.0,84.9878,85.0866,84.7706,84.978,102650.0
2025-04-24 12:30:00,86.07,86.82,86.07,86.75,111891.0,84.978,85.7184,84.978,85.6493,111891.0
2025-04-24 13:00:00,86.72,86.89,86.3,86.44,55422.0,85.6197,85.7876,85.205,85.3433,55422.0
2025-04-24 13:30:00,86.49,86.54,86.29,86.33,76134.0,85.3926,85.442,85.1952,85.2347,76134.0
2025-04-24 14:00:00,86.35,86.71,86.3,86.34,88031.0,85.2544,85.6098,85.205,85.2445,88031.0
2025-04-24 14:30:00,86.33,86.66,86.33,86.56,39358.0,85.2347,85.5605,85.2347,85.4617,39358.0
2025-04-24 15:00:00,86.54,86.54,86.15,86.32,75048.0,85.442,85.442,85.0569,85.2248,75048.0
2025-04-24 15:30:00,86.3,86.53,86.21,86.28,313328.0,85.205,85.4321,85.1162,85.1853,313328.0
2025-04-25 09:30:00,85.5,86.5,85.5,85.82,103773.0,84.4152,85.4025,84.4152,84.7311,103773.0
2025-04-25 10:00:00,85.94,86.49,85.86,86.07,91946.0,84.8496,85.3926,84.7706,84.978,91946.0
2025-04-25 10:30:00,86.12,86.27,85.98,86.16,35511.0,85.0273,85.1754,84.8891,85.0668,35511.0
2025-04-25 11:00:00,86.2,86.47,86.12,86.35,56456.0,85.1063,85.3729,85.0273,85.2544,56456.0
2025-04-25 11:30:00,86.35,86.35,85.89,86.05,58938.0,85.2544,85.2544,84.8002,84.9582,58938.0
2025-04-25 12:00:00,86.08,86.34,86.06,86.15,43991.0,84.9878,85.2445,84.9681,85.0569,43991.0
2025-04-25 12:30:00,86.16,86.31,86.16,86.22,27507.0,85.0668,85.2149,85.0668,85.1261,27507.0
2025-04-25 13:00:00,86.23,86.42,86.07,86.27,46449.0,85.1359,85.3235,84.978,85.1754,46449.0
2025-04-25 13:30:00,86.26,86.52,85.65,85.79,76670.0,85.1655,85.4222,84.5633,84.7015,76670.0
2025-04-25 14:00:00,85.71,86.41,85.7,86.21,27858.0,84.6225,85.3136,84.6127,85.1162,27858.0
2025-04-25 14:30:00,86.25,86.46,86.12,86.14,40259.0,85.1557,85.363,85.0273,85.0471,40259.0
2025-04-25 15:00:00,86.13,86.31,86.08,86.2,34376.0,85.0372,85.2149,84.9878,85.1063,34376.0
2025-04-25 15:30:00,86.16,86.52,86.06,86.3,203060.0,85.0668,85.4222,84.9681,85.205,203060.0
2025-04-28 09:30:00,86.22,87.36,86.15,86.53,169942.0,85.1261,86.2516,85.0569,85.4321,169942.0
2025-04-28 10:00:00,86.51,86.98,86.33,86.75,144670.0,85.4124,85.8764,85.2347,85.6493,144670.0
2025-04-28 10:30:00,86.75,87.15,86.58,87.01,118680.0,85.6493,86.0443,85.4815,85.906,118680.0
2025-04-28 11:00:00,87.02,87.15,86.5,86.5,140138.0,85.9159,86.0443,85.4025,85.4025,140138.0
2025-04-28 11:30:00,86.53,86.95,86.53,86.84,81028.0,85.4321,85.8468,85.4321,85.7382,81028.0
2025-04-28 12:00:00,86.84,86.98,86.65,86.91,89426.0,85.7382,85.8764,85.5506,85.8073,89426.0
2025-04-28 12:30:00,86.93,87.35,86.92,87.31,71221.0,85.827,86.2417,85.8172,86.2022,71221.0
2025-04-28 13:00:00,87.31,87.39,87.01,87.28,81668.0,86.2022,86.2812,85.906,86.1726,81668.0
2025-04-28 13:30:00,87.3,87.42,87.22,87.39,75233.0,86.1924,86.3108,86.1134,86.2812,75233.0
2025-04-28 14:00:00,87.39,87.57,87.28,87.54,87044.0,86.2812,86.4589,86.1726,86.4293,87044.0
2025-04-28 14:30:00,87.56,87.79,87.43,87.68,87408.0,86.4491,86.6761,86.3207,86.5675,87408.0
2025-04-28 15:00:00,87.69,88.04,87.67,87.92,110135.0,86.5774,86.923,86.5577,86.8045,110135.0
2025-04-28 15:30:00,87.91,88.15,87.74,87.87,430905.0,86.7946,87.0316,86.6268,86.7551,430905.0
2025-04-29 09:30:00,87.12,87.86,86.88,87.51,158703.0,86.0146,86.7452,85.7777,86.3997,158703.0
2025-04-29 10:00:00,87.45,87.68,86.6,86.62,93030.0,86.3404,86.5675,85.5012,85.521,93030.0
2025-04-29 10:30:00,86.61,87.85,86.58,87.66,157229.0,85.5111,86.7354,85.4815,86.5478,157229.0
2025-04-29 11:00:00,87.67,87.84,87.37,87.52,197219.0,86.5577,86.7255,86.2615,86.4096,197219.0
2025-04-29 11:30:00,87.54,87.59,87.28,87.31,77667.0,86.4293,86.4787,86.1726,86.2022,77667.0
2025-04-29 12:00:00,87.32,87.76,87.32,87.56,78092.0,86.2121,86.6465,86.2121,86.4491,78092.0
2025-04-29 12:30:00,87.56,87.62,87.29,87.38,58929.0,86.4491,86.5083,86.1825,86.2713,58929.0
2025-04-29 13:00:00,87.4,87.8,87.37,87.7,77801.0,86.2911,86.686,86.2615,86.5873,77801.0
2025-04-29 13:30:00,87.72,88.19,87.67,87.97,71416.0,86.607,87.0711,86.5577,86.8538,71416.0
2025-04-29 14:00:00,87.99,88.01,87.6,87.67,69861.0,86.8736,86.8933,86.4885,86.5577,69861.0
2025-04-29 14:30:00,87.7,87.92,87.62,87.83,119987.0,86.5873,86.8045,86.5083,86.7156,119987.0
2025-04-29 15:00:00,87.83,88.04,87.78,87.91,105065.0,86.7156,86.923,86.6663,86.7946,105065.0
2025-04-29 15:30:00,87.91,88.04,87.76,87.81,397435.0,86.7946,86.923,86.6465,86.6959,397435.0
2025-04-30 09:30:00,84.25,84.38,80.8,81.43,863901.0,83.181,83.3094,79.7748,80.3968,863901.0
2025-04-30 10:00:00,81.36,82.48,81.35,82.4,312532.0,80.3277,81.4335,80.3178,81.3545,312532.0
2025-04-30 10:30:00,82.45,82.86,82.06,82.57,475963.0,81.4039,81.8087,81.0188,81.5224,475963.0
2025-04-30 11:00:00,82.56,83.48,82.53,82.81,267196.0,81.5125,82.4208,81.4829,81.7593,267196.0
2025-04-30 11:30:00,82.81,83.03,81.2,81.41,215361.0,81.7593,81.9765,80.1697,80.3771,215361.0
2025-04-30 12:00:00,81.41,81.78,81.2,81.46,210062.0,80.3771,80.7424,80.1697,80.4264,210062.0
2025-04-30 12:30:00,81.4,81.71,81.04,81.55,155211.0,80.3672,80.6733,80.0118,80.5153,155211.0
2025-04-30 13:00:00,81.55,81.66,80.92,81.45,118624.0,80.5153,80.6239,79.8933,80.4166,118624.0
2025-04-30 13:30:00,81.42,81.76,81.35,81.4,107591.0,80.387,80.7226,80.3178,80.3672,107591.0
2025-04-30 14:00:00,81.42,82.18,81.35,81.64,155831.0,80.387,81.1373,80.3178,80.6042,155831.0
2025-04-30 14:30:00,81.59,81.66,81.37,81.47,145334.0,80.5548,80.6239,80.3376,80.4363,145334.0
2025-04-30 15:00:00,81.5,81.75,81.31,81.38,224076.0,80.4659,80.7128,80.2784,80.3475,224076.0
2025-04-30 15:30:00,81.33,82.35,81.21,82.13,685005.0,80.2981,81.3052,80.1796,81.0879,685005.0
2025-05-01 09:30:00,81.21,83.06,81.1,82.42,259141.0,80.1796,82.0061,80.071,81.3743,259141.0
2025-05-01 10:00:00,82.53,83.39,82.44,83.14,99061.0,81.4829,82.332,81.394,82.0851,99061.0
2025-05-01 10:30:00,83.17,83.52,83.16,83.4,113700.0,82.1148,82.4603,82.1049,82.3418,113700.0
2025-05-01 11:00:00,83.4,83.43,82.78,83.13,191198.0,82.3418,82.3715,81.7297,82.0753,191198.0
2025-05-01 11:30:00,83.16,83.16,81.74,81.81,180663.0,82.1049,82.1049,80.7029,80.772,180663.0
2025-05-01 12:00:00,81.78,81.96,81.41,81.77,254757.0,80.7424,80.9201,80.3771,80.7325,254757.0
2025-05-01 12:30:00,81.71,81.8,80.8,80.82,157474.0,80.6733,80.7621,79.7748,79.7946,157474.0
2025-05-01 13:00:00,80.87,81.26,80.81,81.05,243157.0,79.8439,80.229,79.7847,80.0216,243157.0
2025-05-01 13:30:00,81.05,81.13,80.54,80.63,128348.0,80.0216,80.1006,79.5181,79.607,128348.0
2025-05-01 14:00:00,80.64,81.84,80.62,81.6,368011.0,79.6169,80.8016,79.5971,80.5647,368011.0
2025-05-01 14:30:00,81.59,81.73,81.37,81.4,247136.0,80.5548,80.693,80.3376,80.3672,247136.0
2025-05-01 15:00:00,81.43,81.72,81.36,81.55,197829.0,80.3968,80.6831,80.3277,80.5153,197829.0
2025-05-01 15:30:00,81.56,81.66,80.78,80.92,645060.0,80.5252,80.6239,79.7551,79.8933,645060.0
2025-05-02 09:30:00,82.2,82.34,80.94,81.5,409870.0,81.1571,81.2953,79.913,80.4659,409870.0
2025-05-02 10:00:00,81.45,82.54,81.3,82.3,288259.0,80.4166,81.4927,80.2685,81.2558,288259.0
2025-05-02 10:30:00,82.27,82.76,82.13,82.41,207869.0,81.2262,81.71,81.0879,81.3644,207869.0
2025-05-02 11:00:00,82.36,82.71,82.25,82.31,197965.0,81.315,81.6606,81.2064,81.2657,197965.0
2025-05-02 11:30:00,82.34,82.77,82.31,82.7,132355.0,81.2953,81.7198,81.2657,81.6507,132355.0
2025-05-02 12:00:00,82.7,83.16,82.56,82.62,245578.0,81.6507,82.1049,81.5125,81.5717,245578.0
2025-05-02 12:30:00,82.62,83.01,82.43,82.46,167941.0,81.5717,81.9568,81.3841,81.4138,167941.0
2025-05-02 13:00:00,82.45,82.5,82.19,82.27,264188.0,81.4039,81.4533,81.1472,81.2262,264188.0
2025-05-02 13:30:00,82.26,82.79,82.17,82.79,147247.0,81.2163,81.7396,81.1274,81.7396,147247.0
2025-05-02 14:00:00,82.74,83.18,82.61,82.89,219674.0,81.6902,82.1246,81.5619,81.8383,219674.0
2025-05-02 14:30:00,82.88,82.94,82.6,82.67,129818.0,81.8284,81.8877,81.552,81.6211,129818.0
2025-05-02 15:00:00,82.68,82.73,82.5,82.7,152324.0,81.631,81.6803,81.4533,81.6507,152324.0
2025-05-02 15:30:00,82.69,82.81,82.31,82.74,836131.0,81.6408,81.7593,81.2657,81.6902,836131.0
2025-05-05 09:30:00,81.21,81.46,79.29,79.76,267431.0,81.21,81.46,79.29,79.76,267431.0
2025-05-05 10:00:00,79.8,80.67,79.6,80.61,175306.0,79.8,80.67,79.6,80.61,175306.0
2025-05-05 10:30:00,80.61,80.73,80.33,80.62,212081.0,80.61,80.73,80.33,80.62,212081.0
2025-05-05 11:00:00,80.63,80.86,80.35,80.73,130989.0,80.63,80.86,80.35,80.73,130989.0
2025-05-05 11:30:00,80.73,80.79,80.51,80.64,117268.0,80.73,80.79,80.51,80.64,117268.0
2025-05-05 12:00:00,80.65,80.96,80.65,80.81,68335.0,80.65,80.96,80.65,80.81,68335.0
2025-05-05 12:30:00,80.81,80.91,80.64,80.67,64808.0,80.81,80.91,80.64,80.67,64808.0
2025-05-05 13:00:00,80.65,80.68,80.42,80.5,131093.0,80.65,80.68,80.42,80.5,131093.0
2025-05-05 13:30:00,80.49,80.66,80.47,80.56,79679.0,80.49,80.66,80.47,80.56,79679.0
2025-05-05 14:00:00,80.55,80.86,80.55,80.66,74991.0,80.55,80.86,80.55,80.66,74991.0
2025-05-05 14:30:00,80.67,80.87,80.21,80.21,299812.0,80.67,80.87,80.21,80.21,299812.0
2025-05-05 15:00:00,80.23,80.44,80.12,80.2,201977.0,80.23,80.44,80.12,80.2,201977.0
2025-05-05 15:30:00,80.17,80.31,79.9,80.15,391187.0,80.17,80.31,79.9,80.15,391187.0
2025-05-06 09:30:00,80.1,80.45,79.3,79.48,259183.0,80.1,80.45,79.3,79.48,259183.0
2025-05-06 10:00:00,79.49,79.79,79.37,79.67,183355.0,79.49,79.79,79.37,79.67,183355.0
2025-05-06 10:30:00,79.63,79.83,79.51,79.68,154357.0,79.63,79.83,79.51,79.68,154357.0
2025-05-06 11:00:00,79.68,79.9,79.64,79.75,132575.0,79.68,79.9,79.64,79.75,132575.0
2025-05-06 11:30:00,79.78,79.87,79.43,79.44,158850.0,79.78,79.87,79.43,79.44,158850.0
2025-05-06 12:00:00,79.42,79.7,79.09,79.14,122951.0,79.42,79.7,79.09,79.14,122951.0
2025-05-06 12:30:00,79.16,79.19,78.57,78.61,105524.0,79.16,79.19,78.57,78.61,105524.0
2025-05-06 13:00:00,78.62,79.23,78.62,79.12,125852.0,78.62,79.23,78.62,79.12,125852.0
2025-05-06 13:30:00,79.11,79.32,79.08,79.21,137179.0,79.11,79.32,79.08,79.21,137179.0
2025-05-06 14:00:00,79.21,79.67,79.18,79.66,84517.0,79.21,79.67,79.18,79.66,84517.0
2025-05-06 14:30:00,79.64,79.68,79.53,79.65,97286.0,79.64,79.68,79.53,79.65,97286.0
2025-05-06 15:00:00,79.65,79.72,79.58,79.61,83335.0,79.65,79.72,79.58,79.61,83335.0
2025-05-06 15:30:00,79.61,79.93,79.24,79.29,510063.0,79.61,79.93,79.24,79.29,510063.0
2025-05-07 09:30:00,79.49,80.31,79.06,80.07,187976.0,79.49,80.31,79.06,80.07,187976.0
2025-05-07 10:00:00,80.06,80.26,79.51,79.58,127766.0,80.06,80.26,79.51,79.58,127766.0
2025-05-07 10:30:00,79.55,79.7,79.42,79.67,70444.0,79.55,79.7,79.42,79.67,70444.0
2025-05-07 11:00:00,79.66,79.91,79.61,79.84,58784.0,79.66,79.91,79.61,79.84,58784.0
2025-05-07 11:30:00,79.84,80.14,79.84,80.0,54972.0,79.84,80.14,79.84,80.0,54972.0
2025-05-07 12:00:00,80.01,80.17,79.89,79.9,44829.0,80.01,80.17,79.89,79.9,44829.0
2025-05-07 12:30:00,79.9,80.37,79.85,80.26,87556.0,79.9,80.37,79.85,80.26,87556.0
2025-05-07 13:00:00,80.26,80.63,80.24,80.48,82620.0,80.26,80.63,80.24,80.48,82620.0
2025-05-07 13:30:00,80.45,80.49,79.94,79.98,125947.0,80.45,80.49,79.94,79.98,125947.0
2025-05-07 14:00:00,80.01,80.26,79.52,79.92,130955.0,80.01,80.26,79.52,79.92,130955.0
2025-05-07 14:30:00,79.92,80.34,79.7,80.28,177370.0,79.92,80.34,79.7,80.28,177370.0
2025-05-07 15:00:00,80.26,80.39,79.81,79.81,103749.0,80.26,80.39,79.81,79.81,103749.0
2025-05-07 15:30:00,79.82,80.38,79.75,80.23,494186.0,79.82,80.38,79.75,80.23,494186.0
2025-05-08 09:30:00,81.25,82.05,81.09,81.69,346995.0,81.25,82.05,81.09,81.69,346995.0
2025-05-08 10:00:00,81.69,81.82,80.98,81.33,161673.0,81.69,81.82,80.98,81.33,161673.0
2025-05-08 10:30:00,81.35,81.66,80.77,80.89,121392.0,81.35,81.66,80.77,80.89,121392.0
2025-05-08 11:00:00,80.88,81.92,80.86,81.7,122611.0,80.88,81.92,80.86,81.7,122611.0
2025-05-08 11:30:00,81.69,82.22,81.58,82.09,204811.0,81.69,82.22,81.58,82.09,204811.0
2025-05-08 12:00:00,82.11,82.91,82.11,82.82,230034.0,82.11,82.91,82.11,82.82,230034.0
2025-05-08 12:30:00,82.82,83.03,82.74,82.78,114716.0,82.82,83.03,82.74,82.78,114716.0
2025-05-08 13:00:00,82.76,82.81,82.52,82.64,150338.0,82.76,82.81,82.52,82.64,150338.0
2025-05-08 13:30:00,82.66,82.66,82.17,82.32,132553.0,82.66,82.66,82.17,82.32,132553.0
2025-05-08 14:00:00,82.31,82.51,82.23,82.38,248520.0,82.31,82.51,82.23,82.38,248520.0
2025-05-08 14:30:00,82.37,82.55,82.28,82.39,123434.0,82.37,82.55,82.28,82.39,123434.0
2025-05-08 15:00:00,82.4,82.8,82.23,82.7,167462.0,82.4,82.8,82.23,82.7,167462.0
2025-05-08 15:30:00,82.7,82.76,82.14,82.27,489061.0,82.7,82.76,82.14,82.27,489061.0
2025-05-09 09:30:00,83.59,83.73,83.0,83.51,290824.0,83.59,83.73,83.0,83.51,290824.0
2025-05-09 10:00:00,83.51,83.94,82.8,83.05,230036.0,83.51,83.94,82.8,83.05,230036.0
2025-05-09 10:30:00,83.05,83.05,82.23,82.47,139555.0,83.05,83.05,82.23,82.47,139555.0
2025-05-09 11:00:00,82.47,82.53,82.16,82.46,129808.0,82.47,82.53,82.16,82.46,129808.0
2025-05-09 11:30:00,82.45,82.65,82.38,82.54,103669.0,82.45,82.65,82.38,82.54,103669.0
2025-05-09 12:00:00,82.61,82.62,82.24,82.37,64096.0,82.61,82.62,82.24,82.37,64096.0
2025-05-09 12:30:00,82.35,82.4,82.07,82.1,56138.0,82.35,82.4,82.07,82.1,56138.0
2025-05-09 13:00:00,82.11,82.42,82.1,82.4,56361.0,82.11,82.42,82.1,82.4,56361.0
2025-05-09 13:30:00,82.4,82.58,82.31,82.56,42574.0,82.4,82.58,82.31,82.56,42574.0
2025-05-09 14:00:00,82.56,82.57,82.32,82.33,38224.0,82.56,82.57,82.32,82.33,38224.0
2025-05-09 14:30:00,82.33,82.43,82.31,82.31,64057.0,82.33,82.43,82.31,82.31,64057.0
2025-05-09 15:00:00,82.3,82.64,82.3,82.46,88104.0,82.3,82.64,82.3,82.46,88104.0
2025-05-09 15:30:00,82.46,82.64,82.3,82.31,316751.0,82.46,82.64,82.3,82.31,316751.0
2025-05-12 09:30:00,85.29,86.75,84.76,85.59,368770.0,85.29,86.75,84.76,85.59,368770.0
2025-05-12 10:00:00,85.55,85.9,85.12,85.43,185460.0,85.55,85.9,85.12,85.43,185460.0
2025-05-12 10:30:00,85.44,85.58,84.8,84.94,199379.0,85.44,85.58,84.8,84.94,199379.0
2025-05-12 11:00:00,84.93,85.15,84.5,84.54,78921.0,84.93,85.15,84.5,84.54,78921.0
2025-05-12 11:30:00,84.54,84.76,84.33,84.37,75642.0,84.54,84.76,84.33,84.37,75642.0
2025-05-12 12:00:00,84.36,84.55,84.18,84.36,67715.0,84.36,84.55,84.18,84.36,67715.0
2025-05-12 12:30:00,84.35,84.55,84.27,84.48,45895.0,84.35,84.55,84.27,84.48,45895.0
2025-05-12 13:00:00,84.5,84.51,84.17,84.26,69787.0,84.5,84.51,84.17,84.26,69787.0
2025-05-12 13:30:00,84.27,84.64,84.26,84.57,66738.0,84.27,84.64,84.26,84.57,66738.0
2025-05-12 14:00:00,84.58,84.71,84.5,84.63,46906.0,84.58,84.71,84.5,84.63,46906.0
2025-05-12 14:30:00,84.65,84.83,84.65,84.78,82109.0,84.65,84.83,84.65,84.78,82109.0
2025-05-12 15:00:00,84.79,85.0,84.71,84.92,84008.0,84.79,85.0,84.71,84.92,84008.0
2025-05-12 15:30:00,84.94,85.09,84.74,85.06,347955.0,84.94,85.09,84.74,85.06,347955.0
2025-05-13 09:30:00,85.3,85.83,84.99,85.73,191475.0,85.3,85.83,84.99,85.73,191475.0
2025-05-13 10:00:00,85.7,86.6,85.69,86.44,197554.0,85.7,86.6,85.69,86.44,197554.0
2025-05-13 10:30:00,86.43,86.66,86.27,86.45,117398.0,86.43,86.66,86.27,86.45,117398.0
2025-05-13 11:00:00,86.47,87.25,86.43,87.18,153109.0,86.47,87.25,86.43,87.18,153109.0
2025-05-13 11:30:00,87.15,87.41,87.05,87.31,164285.0,87.15,87.41,87.05,87.31,164285.0
2025-05-13 12:00:00,87.33,87.49,87.17,87.45,182325.0,87.33,87.49,87.17,87.45,182325.0
2025-05-13 12:30:00,87.48,87.68,87.33,87.48,100794.0,87.48,87.68,87.33,87.48,100794.0
2025-05-13 13:00:00,87.46,87.81,87.41,87.75,131200.0,87.46,87.81,87.41,87.75,131200.0
2025-05-13 13:30:00,87.74,87.98,87.35,87.4,87270.0,87.74,87.98,87.35,87.4,87270.0
2025-05-13 14:00:00,87.38,87.43,87.11,87.2,60148.0,87.38,87.43,87.11,87.2,60148.0
2025-05-13 14:30:00,87.2,87.34,87.13,87.31,63642.0,87.2,87.34,87.13,87.31,63642.0
2025-05-13 15:00:00,87.28,87.35,87.1,87.12,84830.0,87.28,87.35,87.1,87.12,84830.0
2025-05-13 15:30:00,87.1,87.21,86.49,86.5,376781.0,87.1,87.21,86.49,86.5,376781.0
2025-05-14 09:30:00,86.23,86.43,85.5,86.19,196701.0,86.23,86.43,85.5,86.19,196701.0
2025-05-14 10:00:00,86.17,86.57,85.98,86.42,116128.0,86.17,86.57,85.98,86.42,116128.0
2025-05-14 10:30:00,86.44,86.73,86.25,86.66,89628.0,86.44,86.73,86.25,86.66,89628.0
2025-05-14 11:00:00,86.67,86.67,86.2,86.53,89800.0,86.67,86.67,86.2,86.53,89800.0
2025-05-14 11:30:00,86.53,86.73,86.34,86.34,65176.0,86.53,86.73,86.34,86.34,65176.0
2025-05-14 12:00:00,86.33,86.5,86.1,86.16,66742.0,86.33,86.5,86.1,86.16,66742.0
2025-05-14 12:30:00,86.16,86.24,86.0,86.05,55283.0,86.16,86.24,86.0,86.05,55283.0
2025-05-14 13:00:00,86.06,86.34,86.03,86.14,123193.0,86.06,86.34,86.03,86.14,123193.0
2025-05-14 13:30:00,86.13,86.22,86.06,86.2,83454.0,86.13,86.22,86.06,86.2,83454.0
2025-05-14 14:00:00,86.21,86.41,86.12,86.14,79152.0,86.21,86.41,86.12,86.14,79152.0
2025-05-14 14:30:00,86.13,86.47,86.13,86.37,68053.0,86.13,86.47,86.13,86.37,68053.0
2025-05-14 15:00:00,86.37,86.42,86.16,86.18,82295.0,86.37,86.42,86.16,86.18,82295.0
2025-05-14 15:30:00,86.16,86.68,86.14,86.6,378121.0,86.16,86.68,86.14,86.6,378121.0
2025-05-15 09:30:00,85.25,86.04,85.16,85.44,430513.0,85.25,86.04,85.16,85.44,430513.0
2025-05-15 10:00:00,85.42,85.73,85.08,85.31,164605.0,85.42,85.73,85.08,85.31,164605.0
2025-05-15 10:30:00,85.31,85.42,84.88,84.9,211665.0,85.31,85.42,84.88,84.9,211665.0
2025-05-15 11:00:00,84.88,85.2,84.7,85.02,95631.0,84.88,85.2,84.7,85.02,95631.0
2025-05-15 11:30:00,85.02,85.25,84.9,85.22,92253.0,85.02,85.25,84.9,85.22,92253.0
2025-05-15 12:00:00,85.24,85.58,85.21,85.49,57977.0,85.24,85.58,85.21,85.49,57977.0
2025-05-15 12:30:00,85.51,85.64,85.32,85.4,61205.0,85.51,85.64,85.32,85.4,61205.0
2025-05-15 13:00:00,85.42,85.67,85.38,85.62,40848.0,85.42,85.67,85.38,85.62,40848.0
2025-05-15 13:30:00,85.63,85.79,85.5,85.61,53688.0,85.63,85.79,85.5,85.61,53688.0
2025-05-15 14:00:00,85.6,85.67,85.47,85.63,48965.0,85.6,85.67,85.47,85.63,48965.0
2025-05-15 14:30:00,85.63,85.81,85.63,85.73,60049.0,85.63,85.81,85.63,85.73,60049.0
2025-05-15 15:00:00,85.72,85.82,85.63,85.7,95384.0,85.72,85.82,85.63,85.7,95384.0
2025-05-15 15:30:00,85.72,86.1,85.6,86.04,346163.0,85.72,86.1,85.6,86.04,346163.0
2025-05-16 09:30:00,86.19,86.43,84.9,85.14,254497.0,86.19,86.43,84.9,85.14,254497.0
2025-05-16 10:00:00,85.13,85.13,84.6,84.66,107258.0,85.13,85.13,84.6,84.66,107258.0
2025-05-16 10:30:00,84.64,85.03,84.59,84.89,96427.0,84.64,85.03,84.59,84.89,96427.0
2025-05-16 11:00:00,84.91,85.17,84.82,84.89,123939.0,84.91,85.17,84.82,84.89,123939.0
2025-05-16 11:30:00,84.9,85.05,84.85,84.93,50409.0,84.9,85.05,84.85,84.93,50409.0
2025-05-16 12:00:00,84.94,85.4,84.91,85.29,78023.0,84.94,85.4,84.91,85.29,78023.0
2025-05-16 12:30:00,85.33,85.43,85.25,85.35,49841.0,85.33,85.43,85.25,85.35,49841.0
2025-05-16 13:00:00,85.35,85.61,85.3,85.58,45950.0,85.35,85.61,85.3,85.58,45950.0
2025-05-16 13:30:00,85.58,85.63,85.39,85.51,55803.0,85.58,85.63,85.39,85.51,55803.0
2025-05-16 14:00:00,85.5,85.58,85.41,85.45,50278.0,85.5,85.58,85.41,85.45,50278.0
2025-05-16 14:30:00,85.45,85.63,85.41,85.53,64425.0,85.45,85.63,85.41,85.53,64425.0
2025-05-16 15:00:00,85.52,85.65,85.49,85.56,107917.0,85.52,85.65,85.49,85.56,107917.0
2025-05-16 15:30:00,85.55,85.75,85.52,85.68,346012.0,85.55,85.75,85.52,85.68,346012.0
2025-05-19 09:30:00,84.0,84.5,83.78,84.46,159364.0,84.0,84.5,83.78,84.46,159364.0
2025-05-19 10:00:00,84.48,85.07,84.42,84.9,71000.0,84.48,85.07,84.42,84.9,71000.0
2025-05-19 10:30:00,84.91,85.01,84.41,84.47,59401.0,84.91,85.01,84.41,84.47,59401.0
2025-05-19 11:00:00,84.51,84.78,84.43,84.48,86987.0,84.51,84.78,84.43,84.48,86987.0
2025-05-19 11:30:00,84.48,84.85,84.47,84.79,48334.0,84.48,84.85,84.47,84.79,48334.0
2025-05-19 12:00:00,84.79,84.8,84.44,84.45,92562.0,84.79,84.8,84.44,84.45,92562.0
2025-05-19 12:30:00,84.47,84.49,84.22,84.39,91646.0,84.47,84.49,84.22,84.39,91646.0
2025-05-19 13:00:00,84.39,84.78,84.31,84.73,60681.0,84.39,84.78,84.31,84.73,60681.0
2025-05-19 13:30:00,84.74,84.76,84.39,84.45,44666.0,84.74,84.76,84.39,84.45,44666.0
2025-05-19 14:00:00,84.45,84.57,84.39,84.47,71271.0,84.45,84.57,84.39,84.47,71271.0
2025-05-19 14:30:00,84.46,84.55,84.25,84.38,78128.0,84.46,84.55,84.25,84.38,78128.0
2025-05-19 15:00:00,84.39,84.53,84.33,84.36,73448.0,84.39,84.53,84.33,84.36,73448.0
2025-05-19 15:30:00,84.37,84.76,84.36,84.7,182813.0,84.37,84.76,84.36,84.7,182813.0
2025-05-20 09:30:00,84.36,84.71,83.8,84.34,122932.0,84.36,84.71,83.8,84.34,122932.0
2025-05-20 10:00:00,84.31,84.43,83.88,83.88,66920.0,84.31,84.43,83.88,83.88,66920.0
2025-05-20 10:30:00,83.88,84.21,83.85,83.97,78803.0,83.88,84.21,83.85,83.97,78803.0
2025-05-20 11:00:00,83.98,84.12,83.91,83.99,89865.0,83.98,84.12,83.91,83.99,89865.0
2025-05-20 11:30:00,84.0,84.01,83.68,83.81,50131.0,84.0,84.01,83.68,83.81,50131.0
2025-05-20 12:00:00,83.8,83.81,83.46,83.66,96659.0,83.8,83.81,83.46,83.66,96659.0
2025-05-20 12:30:00,83.66,84.03,83.59,84.02,71417.0,83.66,84.03,83.59,84.02,71417.0
2025-05-20 13:00:00,84.02,84.15,84.01,84.12,89934.0,84.02,84.15,84.01,84.12,89934.0
2025-05-20 13:30:00,84.1,84.21,83.81,83.91,113612.0,84.1,84.21,83.81,83.91,113612.0
2025-05-20 14:00:00,83.89,83.96,83.6,83.6,141841.0,83.89,83.96,83.6,83.6,141841.0
2025-05-20 14:30:00,83.65,83.91,83.6,83.83,106765.0,83.65,83.91,83.6,83.83,106765.0
2025-05-20 15:00:00,83.81,83.83,83.64,83.75,98226.0,83.81,83.83,83.64,83.75,98226.0
2025-05-20 15:30:00,83.74,83.79,83.57,83.72,266414.0,83.74,83.79,83.57,83.72,266414.0
2025-05-21 09:30:00,83.15,83.71,82.83,82.84,150093.0,83.15,83.71,82.83,82.84,150093.0
2025-05-21 10:00:00,82.89,82.91,82.33,82.67,93564.0,82.89,82.91,82.33,82.67,93564.0
2025-05-21 10:30:00,82.66,82.72,82.06,82.22,146660.0,82.66,82.72,82.06,82.22,146660.0
2025-05-21 11:00:00,82.24,82.67,82.19,82.49,98810.0,82.24,82.67,82.19,82.49,98810.0
2025-05-21 11:30:00,82.52,82.69,82.45,82.54,65346.0,82.52,82.69,82.45,82.54,65346.0
2025-05-21 12:00:00,82.55,82.59,82.38,82.55,55075.0,82.55,82.59,82.38,82.55,55075.0
2025-05-21 12:30:00,82.56,82.77,82.54,82.67,55477.0,82.56,82.77,82.54,82.67,55477.0
2025-05-21 13:00:00,82.66,82.76,81.77,81.82,95536.0,82.66,82.76,81.77,81.82,95536.0
2025-05-21 13:30:00,81.77,82.4,81.72,82.27,96358.0,81.77,82.4,81.72,82.27,96358.0
2025-05-21 14:00:00,82.27,82.36,82.13,82.35,60350.0,82.27,82.36,82.13,82.35,60350.0
2025-05-21 14:30:00,82.35,82.45,82.11,82.13,72260.0,82.35,82.45,82.11,82.13,72260.0
2025-05-21 15:00:00,82.14,82.29,82.01,82.02,83866.0,82.14,82.29,82.01,82.02,83866.0
2025-05-21 15:30:00,82.02,82.29,81.8,81.82,321607.0,82.02,82.29,81.8,81.82,321607.0
2025-05-22 09:30:00,81.4,81.54,80.79,80.81,133946.0,81.4,81.54,80.79,80.81,133946.0
2025-05-22 10:00:00,80.82,81.05,80.49,80.49,106543.0,80.82,81.05,80.49,80.49,106543.0
2025-05-22 10:30:00,80.52,80.68,80.31,80.58,73812.0,80.52,80.68,80.31,80.58,73812.0
2025-05-22 11:00:00,80.59,80.9,80.44,80.57,92254.0,80.59,80.9,80.44,80.57,92254.0
2025-05-22 11:30:00,80.55,80.95,80.55,80.93,173408.0,80.55,80.95,80.55,80.93,173408.0
2025-05-22 12:00:00,80.93,81.36,80.92,81.2,138510.0,80.93,81.36,80.92,81.2,138510.0
2025-05-22 12:30:00,81.2,81.22,80.86,80.89,53260.0,81.2,81.22,80.86,80.89,53260.0
2025-05-22 13:00:00,80.87,81.48,80.82,81.45,129563.0,80.87,81.48,80.82,81.45,129563.0
2025-05-22 13:30:00,81.45,81.6,81.38,81.51,73663.0,81.45,81.6,81.38,81.51,73663.0
2025-05-22 14:00:00,81.49,81.68,81.44,81.56,59515.0,81.49,81.68,81.44,81.56,59515.0
2025-05-22 14:30:00,81.58,81.65,81.45,81.6,72163.0,81.58,81.65,81.45,81.6,72163.0
2025-05-22 15:00:00,81.59,81.82,81.56,81.79,67711.0,81.59,81.82,81.56,81.79,67711.0
2025-05-22 15:30:00,81.79,81.85,81.34,81.36,255696.0,81.79,81.85,81.34,81.36,255696.0
2025-05-23 09:30:00,80.31,81.33,80.31,80.9,112294.0,80.31,81.33,80.31,80.9,112294.0
2025-05-23 10:00:00,80.94,81.11,80.45,80.89,74854.0,80.94,81.11,80.45,80.89,74854.0
2025-05-23 10:30:00,80.86,80.97,80.38,80.5,55963.0,80.86,80.97,80.38,80.5,55963.0
2025-05-23 11:00:00,80.51,80.9,80.47,80.86,67824.0,80.51,80.9,80.47,80.86,67824.0
2025-05-23 11:30:00,80.87,81.04,80.69,80.69,45067.0,80.87,81.04,80.69,80.69,45067.0
2025-05-23 12:00:00,80.7,80.86,80.61,80.77,51563.0,80.7,80.86,80.61,80.77,51563.0
2025-05-23 12:30:00,80.79,81.17,80.66,80.96,61578.0,80.79,81.17,80.66,80.96,61578.0
2025-05-23 13:00:00,80.94,81.36,80.94,81.3,107102.0,80.94,81.36,80.94,81.3,107102.0
2025-05-23 13:30:00,81.29,81.31,81.09,81.2,63524.0,81.29,81.31,81.09,81.2,63524.0
2025-05-23 14:00:00,81.22,81.4,81.17,81.25,41018.0,81.22,81.4,81.17,81.25,41018.0
2025-05-23 14:30:00,81.3,81.48,81.3,81.37,47164.0,81.3,81.48,81.3,81.37,47164.0
2025-05-23 15:00:00,81.35,81.52,81.18,81.18,62701.0,81.35,81.52,81.18,81.18,62701.0
2025-05-23 15:30:00,81.17,81.37,80.92,81.13,300787.0,81.17,81.37,80.92,81.13,300787.0
2025-05-27 09:30:00,82.0,82.1,81.0,81.29,201726.0,82.0,82.1,81.0,81.29,201726.0
2025-05-27 10:00:00,81.28,81.4,80.76,81.2,116026.0,81.28,81.4,80.76,81.2,116026.0
2025-05-27 10:30:00,81.25,81.54,81.16,81.42,86115.0,81.25,81.54,81.16,81.42,86115.0
2025-05-27 11:00:00,81.42,81.72,81.36,81.61,137537.0,81.42,81.72,81.36,81.61,137537.0
2025-05-27 11:30:00,81.6,81.63,81.41,81.51,118494.0,81.6,81.63,81.41,81.51,118494.0
2025-05-27 12:00:00,81.5,81.71,81.45,81.54,91550.0,81.5,81.71,81.45,81.54,91550.0
2025-05-27 12:30:00,81.54,81.82,81.48,81.48,139694.0,81.54,81.82,81.48,81.48,139694.0
2025-05-27 13:00:00,81.5,81.62,81.49,81.55,69106.0,81.5,81.62,81.49,81.55,69106.0
2025-05-27 13:30:00,81.55,81.57,81.38,81.56,147770.0,81.55,81.57,81.38,81.56,147770.0
2025-05-27 14:00:00,81.58,81.68,81.48,81.55,62863.0,81.58,81.68,81.48,81.55,62863.0
2025-05-27 14:30:00,81.55,81.58,81.42,81.47,64127.0,81.55,81.58,81.42,81.47,64127.0
2025-05-27 15:00:00,81.47,81.59,81.44,81.52,83994.0,81.47,81.59,81.44,81.52,83994.0
2025-05-27 15:30:00,81.52,81.74,81.52,81.74,355713.0,81.52,81.74,81.52,81.74,355713.0
2025-05-28 09:30:00,82.38,82.38,81.7,81.75,227770.0,82.38,82.38,81.7,81.75,227770.0
2025-05-28 10:00:00,81.74,81.88,81.46,81.66,92431.0,81.74,81.88,81.46,81.66,92431.0
2025-05-28 10:30:00,81.67,81.67,81.1,81.25,149170.0,81.67,81.67,81.1,81.25,149170.0
2025-05-28 11:00:00,81.25,81.5,81.0,81.01,157455.0,81.25,81.5,81.0,81.01,157455.0
2025-05-28 11:30:00,81.0,81.24,80.89,80.95,139539.0,81.0,81.24,80.89,80.95,139539.0
2025-05-28 12:00:00,80.95,81.19,80.94,81.06,87161.0,80.95,81.19,80.94,81.06,87161.0
2025-05-28 12:30:00,81.07,81.25,81.05,81.25,63502.0,81.07,81.25,81.05,81.25,63502.0
2025-05-28 13:00:00,81.25,81.34,81.15,81.18,83594.0,81.25,81.34,81.15,81.18,83594.0
2025-05-28 13:30:00,81.18,81.25,81.06,81.16,290267.0,81.18,81.25,81.06,81.16,290267.0
2025-05-28 14:00:00,81.18,81.21,80.97,81.09,80447.0,81.18,81.21,80.97,81.09,80447.0
2025-05-28 14:30:00,81.09,81.16,80.66,80.92,104162.0,81.09,81.16,80.66,80.92,104162.0
2025-05-28 15:00:00,80.94,81.03,80.67,80.69,150197.0,80.94,81.03,80.67,80.69,150197.0
2025-05-28 15:30:00,80.69,80.82,80.48,80.59,444793.0,80.69,80.82,80.48,80.59,444793.0
2025-05-29 09:30:00,80.0,80.57,79.67,80.47,334965.0,80.0,80.57,79.67,80.47,334965.0
2025-05-29 10:00:00,80.44,80.62,79.24,79.69,207115.0,80.44,80.62,79.24,79.69,207115.0
2025-05-29 10:30:00,79.69,79.95,79.61,79.89,158174.0,79.69,79.95,79.61,79.89,158174.0
2025-05-29 11:00:00,79.9,79.98,79.56,79.91,115058.0,79.9,79.98,79.56,79.91,115058.0
2025-05-29 11:30:00,79.92,79.93,79.46,79.57,127283.0,79.92,79.93,79.46,79.57,127283.0
2025-05-29 12:00:00,79.63,79.89,79.45,79.81,74136.0,79.63,79.89,79.45,79.81,74136.0
2025-05-29 12:30:00,79.8,79.83,79.54,79.7,103759.0,79.8,79.83,79.54,79.7,103759.0
2025-05-29 13:00:00,79.68,79.89,79.66,79.73,97118.0,79.68,79.89,79.66,79.73,97118.0
2025-05-29 13:30:00,79.71,80.04,79.7,79.89,71717.0,79.71,80.04,79.7,79.89,71717.0
2025-05-29 14:00:00,79.89,80.1,79.88,79.92,68428.0,79.89,80.1,79.88,79.92,68428.0
2025-05-29 14:30:00,79.92,80.38,79.92,80.23,106016.0,79.92,80.38,79.92,80.23,106016.0
2025-05-29 15:00:00,80.24,80.48,80.21,80.22,108309.0,80.24,80.48,80.21,80.22,108309.0
2025-05-29 15:30:00,80.23,80.7,80.21,80.67,463772.0,80.23,80.7,80.21,80.67,463772.0
2025-05-30 09:30:00,79.87,80.18,79.08,79.37,299687.0,79.87,80.18,79.08,79.37,299687.0
2025-05-30 10:00:00,79.38,80.31,79.38,80.3,129712.0,79.38,80.31,79.38,80.3,129712.0
2025-05-30 10:30:00,80.3,80.41,80.18,80.28,91752.0,80.3,80.41,80.18,80.28,91752.0
2025-05-30 11:00:00,80.29,80.49,80.1,80.18,62135.0,80.29,80.49,80.1,80.18,62135.0
2025-05-30 11:30:00,80.16,80.25,79.73,79.93,72877.0,80.16,80.25,79.73,79.93,72877.0
2025-05-30 12:00:00,79.92,80.13,79.61,79.64,98684.0,79.92,80.13,79.61,79.64,98684.0
2025-05-30 12:30:00,79.66,79.99,79.53,79.69,92388.0,79.66,79.99,79.53,79.69,92388.0
2025-05-30 13:00:00,79.67,80.01,79.62,79.98,107145.0,79.67,80.01,79.62,79.98,107145.0
2025-05-30 13:30:00,79.99,80.07,79.75,79.79,109236.0,79.99,80.07,79.75,79.79,109236.0
2025-05-30 14:00:00,79.8,80.51,79.8,80.39,178829.0,79.8,80.51,79.8,80.39,178829.0
2025-05-30 14:30:00,80.41,80.52,80.31,80.42,83628.0,80.41,80.52,80.31,80.42,83628.0
2025-05-30 15:00:00,80.42,80.59,80.41,80.53,111228.0,80.42,80.59,80.41,80.53,111228.0
2025-05-30 15:30:00,80.54,80.81,80.32,80.76,983500.0,80.54,80.81,80.32,80.76,983500.0
2025-06-02 09:30:00,82.33,82.75,80.7,80.81,289054.0,82.33,82.75,80.7,80.81,289054.0
2025-06-02 10:00:00,80.75,81.39,80.46,81.39,122624.0,80.75,81.39,80.46,81.39,122624.0
2025-06-02 10:30:00,81.38,81.83,81.28,81.76,98757.0,81.38,81.83,81.28,81.76,98757.0
2025-06-02 11:00:00,81.73,82.03,81.64,81.75,74007.0,81.73,82.03,81.64,81.75,74007.0
2025-06-02 11:30:00,81.73,82.41,81.73,82.36,61305.0,81.73,82.41,81.73,82.36,61305.0
2025-06-02 12:00:00,82.41,82.52,82.16,82.34,103382.0,82.41,82.52,82.16,82.34,103382.0
2025-06-02 12:30:00,82.35,82.41,82.15,82.16,91564.0,82.35,82.41,82.15,82.16,91564.0
2025-06-02 13:00:00,82.17,82.3,81.96,82.02,84930.0,82.17,82.3,81.96,82.02,84930.0
2025-06-02 13:30:00,82.03,82.27,81.98,82.24,134179.0,82.03,82.27,81.98,82.24,134179.0
2025-06-02 14:00:00,82.24,82.27,81.58,81.99,136826.0,82.24,82.27,81.58,81.99,136826.0
2025-06-02 14:30:00,82.01,82.19,82.0,82.16,80949.0,82.01,82.19,82.0,82.16,80949.0
2025-06-02 15:00:00,82.16,82.48,82.11,82.45,142143.0,82.16,82.48,82.11,82.45,142143.0
2025-06-02 15:30:00,82.46,82.53,82.27,82.53,462478.0,82.46,82.53,82.27,82.53,462478.0
2025-06-03 09:30:00,82.63,82.7,81.67,82.19,216178.0,82.63,82.7,81.67,82.19,216178.0
2025-06-03 10:00:00,82.2,82.84,82.09,82.76,156881.0,82.2,82.84,82.09,82.76,156881.0
2025-06-03 10:30:00,82.76,82.96,82.6,82.87,99783.0,82.76,82.96,82.6,82.87,99783.0
2025-06-03 11:00:00,82.86,83.18,82.83,83.17,84062.0,82.86,83.18,82.83,83.17,84062.0
2025-06-03 11:30:00,83.15,83.54,83.11,83.54,135141.0,83.15,83.54,83.11,83.54,135141.0
2025-06-03 12:00:00,83.53,83.58,83.35,83.44,111017.0,83.53,83.58,83.35,83.44,111017.0
2025-06-03 12:30:00,83.45,83.59,83.4,83.54,62887.0,83.45,83.59,83.4,83.54,62887.0
2025-06-03 13:00:00,83.55,83.82,83.54,83.65,107950.0,83.55,83.82,83.54,83.65,107950.0
2025-06-03 13:30:00,83.66,83.77,83.29,83.38,173870.0,83.66,83.77,83.29,83.38,173870.0
2025-06-03 14:00:00,83.37,83.39,83.11,83.21,210833.0,83.37,83.39,83.11,83.21,210833.0
2025-06-03 14:30:00,83.21,83.37,83.16,83.37,88596.0,83.21,83.37,83.16,83.37,88596.0
2025-06-03 15:00:00,83.35,83.42,83.25,83.37,164154.0,83.35,83.42,83.25,83.37,164154.0
2025-06-03 15:30:00,83.36,83.54,83.17,83.26,532023.0,83.36,83.54,83.17,83.26,532023.0
2025-06-04 09:30:00,82.89,83.87,82.81,83.65,290261.0,82.89,83.87,82.81,83.65,290261.0
2025-06-04 10:00:00,83.58,83.72,83.12,83.38,171037.0,83.58,83.72,83.12,83.38,171037.0
2025-06-04 10:30:00,83.4,83.44,82.66,82.74,121843.0,83.4,83.44,82.66,82.74,121843.0
2025-06-04 11:00:00,82.77,82.82,81.6,82.03,354884.0,82.77,82.82,81.6,82.03,354884.0
2025-06-04 11:30:00,82.02,82.18,81.25,81.42,176088.0,82.02,82.18,81.25,81.42,176088.0
2025-06-04 12:00:00,81.41,81.52,80.26,80.59,395688.0,81.41,81.52,80.26,80.59,395688.0
2025-06-04 12:30:00,80.61,81.13,80.6,81.09,204358.0,80.61,81.13,80.6,81.09,204358.0
2025-06-04 13:00:00,81.08,81.51,81.08,81.25,217959.0,81.08,81.51,81.08,81.25,217959.0
2025-06-04 13:30:00,81.25,81.32,81.07,81.15,169936.0,81.25,81.32,81.07,81.15,169936.0
2025-06-04 14:00:00,81.16,81.38,81.16,81.31,115390.0,81.16,81.38,81.16,81.31,115390.0
2025-06-04 14:30:00,81.31,81.36,80.91,80.97,80583.0,81.31,81.36,80.91,80.97,80583.0
2025-06-04 15:00:00,80.97,81.1,80.59,80.76,350608.0,80.97,81.1,80.59,80.76,350608.0
2025-06-04 15:30:00,80.76,80.77,80.49,80.51,944569.0,80.76,80.77,80.49,80.51,944569.0
2025-06-05 09:30:00,81.35,81.35,80.29,80.91,500773.0,81.35,81.35,80.29,80.91,500773.0
2025-06-05 10:00:00,80.89,81.12,80.67,80.9,372472.0,80.89,81.12,80.67,80.9,372472.0
2025-06-05 10:30:00,80.89,81.13,80.63,81.08,441778.0,80.89,81.13,80.63,81.08,441778.0
2025-06-05 11:00:00,81.09,81.37,81.02,81.27,364957.0,81.09,81.37,81.02,81.27,364957.0
2025-06-05 11:30:00,81.25,81.36,81.15,81.35,139808.0,81.25,81.36,81.15,81.35,139808.0
2025-06-05 12:00:00,81.36,81.6,81.35,81.5,151850.0,81.36,81.6,81.35,81.5,151850.0
2025-06-05 12:30:00,81.48,81.52,81.04,81.19,150479.0,81.48,81.52,81.04,81.19,150479.0
2025-06-05 13:00:00,81.19,81.55,81.18,81.46,164159.0,81.19,81.55,81.18,81.46,164159.0
2025-06-05 13:30:00,81.47,81.77,81.47,81.65,180031.0,81.47,81.77,81.47,81.65,180031.0
2025-06-05 14:00:00,81.65,81.67,81.19,81.25,118599.0,81.65,81.67,81.19,81.25,118599.0
2025-06-05 14:30:00,81.25,81.54,81.25,81.44,91523.0,81.25,81.54,81.25,81.44,91523.0
2025-06-05 15:00:00,81.43,81.59,80.96,81.13,153072.0,81.43,81.59,80.96,81.13,153072.0
2025-06-05 15:30:00,81.15,81.46,81.03,81.18,609480.0,81.15,81.46,81.03,81.18,609480.0
2025-06-06 09:30:00,82.01,82.54,81.75,82.26,161509.0,82.01,82.54,81.75,82.26,161509.0
2025-06-06 10:00:00,82.26,82.28,81.78,81.98,99136.0,82.26,82.28,81.78,81.98,99136.0
2025-06-06 10:30:00,82.05,82.11,81.86,81.88,92636.0,82.05,82.11,81.86,81.88,92636.0
2025-06-06 11:00:00,81.86,82.01,81.8,81.84,99096.0,81.86,82.01,81.8,81.84,99096.0
2025-06-06 11:30:00,81.85,82.0,81.47,81.55,175686.0,81.85,82.0,81.47,81.55,175686.0
2025-06-06 12:00:00,81.55,81.85,81.47,81.84,206232.0,81.55,81.85,81.47,81.84,206232.0
2025-06-06 12:30:00,81.84,81.94,81.31,81.31,88198.0,81.84,81.94,81.31,81.31,88198.0
2025-06-06 13:00:00,81.31,81.66,81.31,81.59,75129.0,81.31,81.66,81.31,81.59,75129.0
2025-06-06 13:30:00,81.59,81.68,81.44,81.55,111075.0,81.59,81.68,81.44,81.55,111075.0
2025-06-06 14:00:00,81.55,81.72,81.53,81.69,94844.0,81.55,81.72,81.53,81.69,94844.0
2025-06-06 14:30:00,81.7,81.82,81.69,81.76,107242.0,81.7,81.82,81.69,81.76,107242.0
2025-06-06 15:00:00,81.75,82.05,81.74,81.86,190330.0,81.75,82.05,81.74,81.86,190330.0
2025-06-06 15:30:00,81.86,81.9,81.62,81.68,473280.0,81.86,81.9,81.62,81.68,473280.0
2025-06-09 09:30:00,82.0,82.13,80.69,81.36,224457.0,82.0,82.13,80.69,81.36,224457.0
2025-06-09 10:00:00,81.32,81.68,81.2,81.52,175029.0,81.32,81.68,81.2,81.52,175029.0
2025-06-09 10:30:00,81.55,81.87,81.37,81.87,210436.0,81.55,81.87,81.37,81.87,210436.0
2025-06-09 11:00:00,81.89,81.98,81.51,81.53,129458.0,81.89,81.98,81.51,81.53,129458.0
2025-06-09 11:30:00,81.58,81.94,81.58,81.89,82765.0,81.58,81.94,81.58,81.89,82765.0
2025-06-09 12:00:00,81.89,81.97,81.8,81.93,125959.0,81.89,81.97,81.8,81.93,125959.0
2025-06-09 12:30:00,81.94,82.11,81.68,82.11,267679.0,81.94,82.11,81.68,82.11,267679.0
2025-06-09 13:00:00,82.1,82.48,82.02,82.39,121453.0,82.1,82.48,82.02,82.39,121453.0
2025-06-09 13:30:00,82.42,82.42,82.13,82.14,86693.0,82.42,82.42,82.13,82.14,86693.0
2025-06-09 14:00:00,82.14,82.25,82.12,82.18,109356.0,82.14,82.25,82.12,82.18,109356.0
2025-06-09 14:30:00,82.18,82.23,81.9,81.9,128649.0,82.18,82.23,81.9,81.9,128649.0
2025-06-09 15:00:00,81.91,81.95,81.53,81.55,182105.0,81.91,81.95,81.53,81.55,182105.0
2025-06-09 15:30:00,81.55,81.56,81.01,81.1,691177.0,81.55,81.56,81.01,81.1,691177.0
2025-06-10 09:30:00,81.79,82.25,81.61,81.64,183846.0,81.79,82.25,81.61,81.64,183846.0
2025-06-10 10:00:00,81.63,81.92,81.46,81.57,106925.0,81.63,81.92,81.46,81.57,106925.0
2025-06-10 10:30:00,81.63,81.98,81.27,81.3,118553.0,81.63,81.98,81.27,81.3,118553.0
2025-06-10 11:00:00,81.34,81.88,81.26,81.85,133932.0,81.34,81.88,81.26,81.85,133932.0
2025-06-10 11:30:00,81.88,82.44,81.78,81.92,178061.0,81.88,82.44,81.78,81.92,178061.0
2025-06-10 12:00:00,81.89,81.98,81.66,81.88,111422.0,81.89,81.98,81.66,81.88,111422.0
2025-06-10 12:30:00,81.93,82.02,81.7,81.73,86139.0,81.93,82.02,81.7,81.73,86139.0
2025-06-10 13:00:00,81.71,81.98,81.6,81.73,99414.0,81.71,81.98,81.6,81.73,99414.0
2025-06-10 13:30:00,81.72,81.83,81.71,81.75,79740.0,81.72,81.83,81.71,81.75,79740.0
2025-06-10 14:00:00,81.75,81.9,81.64,81.78,93829.0,81.75,81.9,81.64,81.78,93829.0
2025-06-10 14:30:00,81.79,81.88,81.71,81.81,79920.0,81.79,81.88,81.71,81.81,79920.0
2025-06-10 15:00:00,81.81,82.02,81.67,81.7,140933.0,81.81,82.02,81.67,81.7,140933.0
2025-06-10 15:30:00,81.7,81.77,81.39,81.73,573177.0,81.7,81.77,81.39,81.73,573177.0
2025-06-11 09:30:00,82.57,82.57,81.89,82.23,181016.0,82.57,82.57,81.89,82.23,181016.0
2025-06-11 10:00:00,82.2,82.39,81.92,82.23,102821.0,82.2,82.39,81.92,82.23,102821.0
2025-06-11 10:30:00,82.21,82.38,82.04,82.3,119629.0,82.21,82.38,82.04,82.3,119629.0
2025-06-11 11:00:00,82.3,82.52,82.29,82.49,89843.0,82.3,82.52,82.29,82.49,89843.0
2025-06-11 11:30:00,82.51,82.56,82.35,82.42,89398.0,82.51,82.56,82.35,82.42,89398.0
2025-06-11 12:00:00,82.42,82.49,82.14,82.38,67815.0,82.42,82.49,82.14,82.38,67815.0
2025-06-11 12:30:00,82.4,82.5,82.26,82.46,75528.0,82.4,82.5,82.26,82.46,75528.0
2025-06-11 13:00:00,82.46,82.66,82.46,82.65,79724.0,82.46,82.66,82.46,82.65,79724.0
2025-06-11 13:30:00,82.66,83.0,82.63,82.88,101079.0,82.66,83.0,82.63,82.88,101079.0
2025-06-11 14:00:00,82.86,83.16,82.54,83.14,129284.0,82.86,83.16,82.54,83.14,129284.0
2025-06-11 14:30:00,83.1,83.56,82.93,83.18,186615.0,83.1,83.56,82.93,83.18,186615.0
2025-06-11 15:00:00,83.16,83.34,82.98,83.34,169616.0,83.16,83.34,82.98,83.34,169616.0
2025-06-11 15:30:00,83.33,83.56,82.87,82.91,1305494.0,83.33,83.56,82.87,82.91,1305494.0
2025-06-12 09:30:00,82.89,83.57,82.52,83.02,473447.0,82.89,83.57,82.52,83.02,473447.0
2025-06-12 10:00:00,83.04,83.38,82.54,82.85,172570.0,83.04,83.38,82.54,82.85,172570.0
2025-06-12 10:30:00,82.84,83.16,82.82,82.86,145140.0,82.84,83.16,82.82,82.86,145140.0
2025-06-12 11:00:00,82.86,83.09,82.82,83.01,126049.0,82.86,83.09,82.82,83.01,126049.0
2025-06-12 11:30:00,83.0,83.17,82.92,83.13,85899.0,83.0,83.17,82.92,83.13,85899.0
2025-06-12 12:00:00,83.13,83.29,83.07,83.23,121405.0,83.13,83.29,83.07,83.23,121405.0
2025-06-12 12:30:00,83.22,83.23,82.91,82.99,105643.0,83.22,83.23,82.91,82.99,105643.0
2025-06-12 13:00:00,82.98,83.19,82.98,83.11,82594.0,82.98,83.19,82.98,83.11,82594.0
2025-06-12 13:30:00,83.11,83.15,83.0,83.11,89034.0,83.11,83.15,83.0,83.11,89034.0
2025-06-12 14:00:00,83.13,83.16,82.84,82.92,66426.0,83.13,83.16,82.84,82.92,66426.0
2025-06-12 14:30:00,82.91,82.97,82.84,82.93,57269.0,82.91,82.97,82.84,82.93,57269.0
2025-06-12 15:00:00,82.92,83.01,82.69,82.71,207677.0,82.92,83.01,82.69,82.71,207677.0
2025-06-12 15:30:00,82.71,82.82,82.47,82.65,755035.0,82.71,82.82,82.47,82.65,755035.0
2025-06-13 09:30:00,84.3,85.15,83.76,83.9,709163.0,84.3,85.15,83.76,83.9,709163.0
2025-06-13 10:00:00,83.95,84.78,83.95,84.67,441495.0,83.95,84.78,83.95,84.67,441495.0
2025-06-13 10:30:00,84.67,84.9,84.19,84.29,315786.0,84.67,84.9,84.19,84.29,315786.0
2025-06-13 11:00:00,84.3,84.45,84.03,84.17,104415.0,84.3,84.45,84.03,84.17,104415.0
2025-06-13 11:30:00,84.2,84.62,84.04,84.4,160098.0,84.2,84.62,84.04,84.4,160098.0
2025-06-13 12:00:00,84.37,84.38,84.01,84.04,89910.0,84.37,84.38,84.01,84.04,89910.0
2025-06-13 12:30:00,84.04,84.19,83.95,84.09,101595.0,84.04,84.19,83.95,84.09,101595.0
2025-06-13 13:00:00,84.1,84.23,83.89,83.9,98294.0,84.1,84.23,83.89,83.9,98294.0
2025-06-13 13:30:00,83.9,84.14,83.79,84.09,89820.0,83.9,84.14,83.79,84.09,89820.0
2025-06-13 14:00:00,84.08,84.16,83.91,84.08,132810.0,84.08,84.16,83.91,84.08,132810.0
2025-06-13 14:30:00,84.06,84.21,83.85,84.19,116966.0,84.06,84.21,83.85,84.19,116966.0
2025-06-13 15:00:00,84.19,84.31,84.05,84.12,228544.0,84.19,84.31,84.05,84.12,228544.0
2025-06-13 15:30:00,84.12,84.21,83.6,83.75,709324.0,84.12,84.21,83.6,83.75,709324.0
2025-06-16 09:30:00,83.48,84.09,82.74,82.79,358721.0,83.48,84.09,82.74,82.79,358721.0
2025-06-16 10:00:00,82.76,82.93,82.2,82.48,333255.0,82.76,82.93,82.2,82.48,333255.0
2025-06-16 10:30:00,82.48,82.7,82.1,82.59,240229.0,82.48,82.7,82.1,82.59,240229.0
2025-06-16 11:00:00,82.63,82.63,82.3,82.34,226221.0,82.63,82.63,82.3,82.34,226221.0
2025-06-16 11:30:00,82.35,82.43,82.03,82.32,167967.0,82.35,82.43,82.03,82.32,167967.0
2025-06-16 12:00:00,82.32,82.36,81.94,81.99,133900.0,82.32,82.36,81.94,81.99,133900.0
2025-06-16 12:30:00,82.0,82.54,82.0,82.42,137468.0,82.0,82.54,82.0,82.42,137468.0
2025-06-16 13:00:00,82.43,82.51,82.08,82.39,102649.0,82.43,82.51,82.08,82.39,102649.0
2025-06-16 13:30:00,82.39,82.41,82.11,82.14,94363.0,82.39,82.41,82.11,82.14,94363.0
2025-06-16 14:00:00,82.14,82.23,81.88,81.96,163912.0,82.14,82.23,81.88,81.96,163912.0
2025-06-16 14:30:00,81.95,81.99,81.69,81.78,129628.0,81.95,81.99,81.69,81.78,129628.0
2025-06-16 15:00:00,81.77,81.8,81.26,81.57,238251.0,81.77,81.8,81.26,81.57,238251.0
2025-06-16 15:30:00,81.58,82.17,81.56,82.14,699066.0,81.58,82.17,81.56,82.14,699066.0
2025-06-17 09:30:00,82.68,83.2,81.96,82.87,185773.0,82.68,83.2,81.96,82.87,185773.0
2025-06-17 10:00:00,82.82,82.91,82.57,82.81,61283.0,82.82,82.91,82.57,82.81,61283.0
2025-06-17 10:30:00,82.78,82.78,82.4,82.4,79447.0,82.78,82.78,82.4,82.4,79447.0
2025-06-17 11:00:00,82.38,82.41,81.9,81.94,107949.0,82.38,82.41,81.9,81.94,107949.0
2025-06-17 11:30:00,81.94,82.02,81.8,81.86,74255.0,81.94,82.02,81.8,81.86,74255.0
2025-06-17 12:00:00,81.87,81.96,81.68,81.82,100880.0,81.87,81.96,81.68,81.82,100880.0
2025-06-17 12:30:00,81.81,81.88,81.65,81.87,116717.0,81.81,81.88,81.65,81.87,116717.0
2025-06-17 13:00:00,81.87,82.1,81.86,81.91,106726.0,81.87,82.1,81.86,81.91,106726.0
2025-06-17 13:30:00,81.9,82.07,81.44,81.44,116322.0,81.9,82.07,81.44,81.44,116322.0
2025-06-17 14:00:00,81.43,81.75,81.34,81.54,127474.0,81.43,81.75,81.34,81.54,127474.0
2025-06-17 14:30:00,81.54,81.72,81.39,81.42,77716.0,81.54,81.72,81.39,81.42,77716.0
2025-06-17 15:00:00,81.43,81.56,81.35,81.4,112684.0,81.43,81.56,81.35,81.4,112684.0
2025-06-17 15:30:00,81.42,81.57,81.17,81.35,371348.0,81.42,81.57,81.17,81.35,371348.0
2025-06-18 09:30:00,81.62,82.08,81.28,81.4,135331.0,81.62,82.08,81.28,81.4,135331.0
2025-06-18 10:00:00,81.42,81.51,80.66,80.78,204143.0,81.42,81.51,80.66,80.78,204143.0
2025-06-18 10:30:00,80.84,81.09,80.59,80.94,145437.0,80.84,81.09,80.59,80.94,145437.0
2025-06-18 11:00:00,80.94,80.99,80.67,80.73,149370.0,80.94,80.99,80.67,80.73,149370.0
2025-06-18 11:30:00,80.72,80.8,80.51,80.69,127739.0,80.72,80.8,80.51,80.69,127739.0
2025-06-18 12:00:00,80.68,80.96,80.64,80.9,62000.0,80.68,80.96,80.64,80.9,62000.0
2025-06-18 12:30:00,80.92,80.99,80.81,80.97,58866.0,80.92,80.99,80.81,80.97,58866.0
2025-06-18 13:00:00,80.95,81.11,80.93,81.08,64180.0,80.95,81.11,80.93,81.08,64180.0
2025-06-18 13:30:00,81.09,81.29,81.0,81.18,69035.0,81.09,81.29,81.0,81.18,69035.0
2025-06-18 14:00:00,81.15,81.45,81.0,81.44,99432.0,81.15,81.45,81.0,81.44,99432.0
2025-06-18 14:30:00,81.44,81.45,81.03,81.03,91707.0,81.44,81.45,81.03,81.03,91707.0
2025-06-18 15:00:00,81.02,81.19,80.92,80.99,117175.0,81.02,81.19,80.92,80.99,117175.0
2025-06-18 15:30:00,80.99,81.29,80.94,81.17,441303.0,80.99,81.29,80.94,81.17,441303.0
2025-06-20 09:30:00,81.89,82.56,81.61,82.04,865192.0,81.89,82.56,81.61,82.04,865192.0
2025-06-20 10:00:00,82.04,82.62,82.03,82.56,70954.0,82.04,82.62,82.03,82.56,70954.0
2025-06-20 10:30:00,82.57,82.66,82.21,82.37,50348.0,82.57,82.66,82.21,82.37,50348.0
2025-06-20 11:00:00,82.33,82.55,82.26,82.34,56814.0,82.33,82.55,82.26,82.34,56814.0
2025-06-20 11:30:00,82.31,82.39,82.15,82.15,41337.0,82.31,82.39,82.15,82.15,41337.0
2025-06-20 12:00:00,82.2,82.21,81.75,81.84,40296.0,82.2,82.21,81.75,81.84,40296.0
2025-06-20 12:30:00,81.84,82.01,81.78,81.95,64657.0,81.84,82.01,81.78,81.95,64657.0
2025-06-20 13:00:00,81.97,82.05,81.91,82.0,69808.0,81.97,82.05,81.91,82.0,69808.0
2025-06-20 13:30:00,81.95,82.11,81.93,82.05,78717.0,81.95,82.11,81.93,82.05,78717.0
2025-06-20 14:00:00,82.05,82.19,81.89,82.13,98302.0,82.05,82.19,81.89,82.13,98302.0
2025-06-20 14:30:00,82.13,82.19,82.03,82.1,61047.0,82.13,82.19,82.03,82.1,61047.0
2025-06-20 15:00:00,82.1,82.24,82.06,82.09,57710.0,82.1,82.24,82.06,82.09,57710.0
2025-06-20 15:30:00,82.09,82.43,82.03,82.31,561948.0,82.09,82.43,82.03,82.31,561948.0