date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-14 09:30:00,39.7,39.95,39.37,39.37,841812.0,33.8436,34.0567,33.5622,33.5622,841812.0
2021-07-14 10:00:00,39.37,39.42,39.24,39.33,381662.0,33.5622,33.6049,33.4514,33.5281,381662.0
2021-07-14 10:30:00,39.32,39.33,39.13,39.15,252594.0,33.5196,33.5281,33.3576,33.3747,252594.0
2021-07-14 11:00:00,39.15,39.16,39.02,39.05,132015.0,33.3747,33.3832,33.2639,33.2894,132015.0
2021-07-14 11:30:00,39.05,39.09,38.74,38.77,255708.0,33.2894,33.3235,33.0252,33.0507,255708.0
2021-07-14 12:00:00,38.77,39.0,38.76,39.0,142868.0,33.0507,33.2468,33.0422,33.2468,142868.0
2021-07-14 12:30:00,39.0,39.12,38.96,39.04,91447.0,33.2468,33.3491,33.2127,33.2809,91447.0
2021-07-14 13:00:00,39.04,39.1,38.86,38.94,64144.0,33.2809,33.3321,33.1275,33.1957,64144.0
2021-07-14 13:30:00,38.93,39.01,38.91,38.96,45721.0,33.1871,33.2553,33.1701,33.2127,45721.0
2021-07-14 14:00:00,38.94,38.98,38.86,38.88,94914.0,33.1957,33.2298,33.1275,33.1445,94914.0
2021-07-14 14:30:00,38.88,38.9,38.79,38.8,93547.0,33.1445,33.1616,33.0678,33.0763,93547.0
2021-07-14 15:00:00,38.79,38.83,38.71,38.72,97621.0,33.0678,33.1019,32.9996,33.0081,97621.0
2021-07-14 15:30:00,38.72,38.79,38.65,38.78,220482.0,33.0081,33.0678,32.9484,33.0593,220482.0
2021-07-15 09:30:00,37.9,38.21,37.8,38.09,504914.0,32.3091,32.5734,32.2238,32.4711,504914.0
2021-07-15 10:00:00,38.09,38.19,37.9,37.98,157758.0,32.4711,32.5563,32.3091,32.3773,157758.0
2021-07-15 10:30:00,37.97,38.16,37.91,38.16,200590.0,32.3688,32.5307,32.3176,32.5307,200590.0
2021-07-15 11:00:00,38.16,38.22,38.04,38.15,143125.0,32.5307,32.5819,32.4284,32.5222,143125.0
2021-07-15 11:30:00,38.15,38.35,38.12,38.22,102459.0,32.5222,32.6927,32.4966,32.5819,102459.0
2021-07-15 12:00:00,38.22,38.26,38.08,38.12,110005.0,32.5819,32.616,32.4625,32.4966,110005.0
2021-07-15 12:30:00,38.13,38.16,38.06,38.09,90418.0,32.5052,32.5307,32.4455,32.4711,90418.0
2021-07-15 13:00:00,38.07,38.1,37.93,37.98,244910.0,32.454,32.4796,32.3347,32.3773,244910.0
2021-07-15 13:30:00,37.98,38.0,37.82,37.82,158909.0,32.3773,32.3943,32.2409,32.2409,158909.0
2021-07-15 14:00:00,37.82,37.95,37.81,37.94,113725.0,32.2409,32.3517,32.2324,32.3432,113725.0
2021-07-15 14:30:00,37.94,37.97,37.88,37.92,77239.0,32.3432,32.3688,32.292,32.3261,77239.0
2021-07-15 15:00:00,37.92,37.95,37.88,37.91,101932.0,32.3261,32.3517,32.292,32.3176,101932.0
2021-07-15 15:30:00,37.91,37.98,37.88,37.95,565458.0,32.3176,32.3773,32.292,32.3517,565458.0
2021-07-16 09:30:00,38.14,38.22,37.69,37.86,716297.0,32.5137,32.5819,32.1301,32.275,716297.0
2021-07-16 10:00:00,37.86,37.86,37.42,37.46,528857.0,32.275,32.275,31.8999,31.934,528857.0
2021-07-16 10:30:00,37.46,37.64,37.36,37.64,341505.0,31.934,32.0874,31.8487,32.0874,341505.0
2021-07-16 11:00:00,37.64,37.66,37.5,37.65,167598.0,32.0874,32.1045,31.9681,32.096,167598.0
2021-07-16 11:30:00,37.64,37.7,37.59,37.63,87208.0,32.0874,32.1386,32.0448,32.0789,87208.0
2021-07-16 12:00:00,37.62,37.65,37.34,37.4,251080.0,32.0704,32.096,31.8317,31.8828,251080.0
2021-07-16 12:30:00,37.39,37.47,37.39,37.47,113228.0,31.8743,31.9425,31.8743,31.9425,113228.0
2021-07-16 13:00:00,37.47,37.47,37.34,37.36,128229.0,31.9425,31.9425,31.8317,31.8487,128229.0
2021-07-16 13:30:00,37.36,37.37,37.19,37.27,198137.0,31.8487,31.8573,31.7038,31.772,198137.0
2021-07-16 14:00:00,37.26,37.31,37.15,37.16,69386.0,31.7635,31.8061,31.6697,31.6783,69386.0
2021-07-16 14:30:00,37.16,37.19,37.1,37.14,82492.0,31.6783,31.7038,31.6271,31.6612,82492.0
2021-07-16 15:00:00,37.13,37.2,37.05,37.06,196597.0,31.6527,31.7124,31.5845,31.593,196597.0
2021-07-16 15:30:00,37.05,37.1,36.99,37.08,506633.0,31.5845,31.6271,31.5333,31.6101,506633.0
2021-07-19 09:30:00,36.45,36.61,35.93,35.98,936307.0,31.073,31.2094,30.6297,30.6723,936307.0
2021-07-19 10:00:00,35.97,36.04,35.68,35.81,435354.0,30.6638,30.7235,30.4166,30.5274,435354.0
2021-07-19 10:30:00,35.78,36.05,35.7,35.84,366565.0,30.5018,30.732,30.4336,30.553,366565.0
2021-07-19 11:00:00,35.84,35.93,35.74,35.75,512195.0,30.553,30.6297,30.4677,30.4763,512195.0
2021-07-19 11:30:00,35.75,35.89,35.66,35.88,289499.0,30.4763,30.5956,30.3995,30.5871,289499.0
2021-07-19 12:00:00,35.87,35.87,35.65,35.66,132560.0,30.5785,30.5785,30.391,30.3995,132560.0
2021-07-19 12:30:00,35.65,35.66,35.52,35.65,115063.0,30.391,30.3995,30.2802,30.391,115063.0
2021-07-19 13:00:00,35.65,35.76,35.61,35.7,146352.0,30.391,30.4848,30.3569,30.4336,146352.0
2021-07-19 13:30:00,35.69,35.77,35.61,35.64,191309.0,30.4251,30.4933,30.3569,30.3825,191309.0
2021-07-19 14:00:00,35.65,35.77,35.64,35.76,168906.0,30.391,30.4933,30.3825,30.4848,168906.0
2021-07-19 14:30:00,35.76,35.77,35.62,35.66,252639.0,30.4848,30.4933,30.3654,30.3995,252639.0
2021-07-19 15:00:00,35.65,35.74,35.61,35.7,220498.0,30.391,30.4677,30.3569,30.4336,220498.0
2021-07-19 15:30:00,35.7,35.87,35.69,35.86,423840.0,30.4336,30.5785,30.4251,30.57,423840.0
2021-07-20 09:30:00,35.44,35.71,35.16,35.7,741831.0,30.212,30.4422,29.9733,30.4336,741831.0
2021-07-20 10:00:00,35.71,36.05,35.62,36.03,323637.0,30.4422,30.732,30.3654,30.7149,323637.0
2021-07-20 10:30:00,36.04,36.11,35.84,36.11,254739.0,30.7235,30.7831,30.553,30.7831,254739.0
2021-07-20 11:00:00,36.12,36.13,35.87,35.87,229201.0,30.7917,30.8002,30.5785,30.5785,229201.0
2021-07-20 11:30:00,35.88,36.02,35.81,35.98,181129.0,30.5871,30.7064,30.5274,30.6723,181129.0
2021-07-20 12:00:00,35.99,36.0,35.78,35.92,87170.0,30.6808,30.6894,30.5018,30.6212,87170.0
2021-07-20 12:30:00,35.9,36.01,35.88,35.89,70742.0,30.6041,30.6979,30.5871,30.5956,70742.0
2021-07-20 13:00:00,35.9,35.9,35.67,35.7,90932.0,30.6041,30.6041,30.4081,30.4336,90932.0
2021-07-20 13:30:00,35.7,35.76,35.67,35.75,78061.0,30.4336,30.4848,30.4081,30.4763,78061.0
2021-07-20 14:00:00,35.75,35.86,35.71,35.71,74427.0,30.4763,30.57,30.4422,30.4422,74427.0
2021-07-20 14:30:00,35.72,35.85,35.7,35.81,81317.0,30.4507,30.5615,30.4336,30.5274,81317.0
2021-07-20 15:00:00,35.81,35.95,35.76,35.93,119087.0,30.5274,30.6467,30.4848,30.6297,119087.0
2021-07-20 15:30:00,35.93,35.98,35.88,35.94,270057.0,30.6297,30.6723,30.5871,30.6382,270057.0
2021-07-21 09:30:00,36.74,37.23,36.7,37.09,634581.0,31.3202,31.7379,31.2861,31.6186,634581.0
2021-07-21 10:00:00,37.09,37.22,36.88,36.88,318307.0,31.6186,31.7294,31.4396,31.4396,318307.0
2021-07-21 10:30:00,36.87,37.06,36.8,37.02,310635.0,31.431,31.593,31.3714,31.5589,310635.0
2021-07-21 11:00:00,37.01,37.17,37.01,37.16,233256.0,31.5504,31.6868,31.5504,31.6783,233256.0
2021-07-21 11:30:00,37.16,37.3,37.11,37.27,130267.0,31.6783,31.7976,31.6356,31.772,130267.0
2021-07-21 12:00:00,37.27,37.37,37.24,37.24,88673.0,31.772,31.8573,31.7464,31.7464,88673.0
2021-07-21 12:30:00,37.24,37.25,37.14,37.24,208933.0,31.7464,31.755,31.6612,31.7464,208933.0
2021-07-21 13:00:00,37.25,37.39,37.24,37.31,110457.0,31.755,31.8743,31.7464,31.8061,110457.0
2021-07-21 13:30:00,37.31,37.33,37.2,37.21,95507.0,31.8061,31.8232,31.7124,31.7209,95507.0
2021-07-21 14:00:00,37.21,37.25,37.13,37.19,117046.0,31.7209,31.755,31.6527,31.7038,117046.0
2021-07-21 14:30:00,37.18,37.22,37.14,37.15,94201.0,31.6953,31.7294,31.6612,31.6697,94201.0
2021-07-21 15:00:00,37.16,37.24,37.14,37.16,236796.0,31.6783,31.7464,31.6612,31.6783,236796.0
2021-07-21 15:30:00,37.16,37.19,37.1,37.16,321532.0,31.6783,31.7038,31.6271,31.6783,321532.0
2021-07-22 09:30:00,37.2,37.2,36.74,36.89,516425.0,31.7124,31.7124,31.3202,31.4481,516425.0
2021-07-22 10:00:00,36.89,36.99,36.75,36.85,222770.0,31.4481,31.5333,31.3287,31.414,222770.0
2021-07-22 10:30:00,36.84,36.88,36.65,36.67,263556.0,31.4055,31.4396,31.2435,31.2605,263556.0
2021-07-22 11:00:00,36.68,36.77,36.63,36.73,96647.0,31.2691,31.3458,31.2264,31.3117,96647.0
2021-07-22 11:30:00,36.73,36.85,36.7,36.85,217684.0,31.3117,31.414,31.2861,31.414,217684.0
2021-07-22 12:00:00,36.86,37.01,36.83,37.01,254826.0,31.4225,31.5504,31.3969,31.5504,254826.0
2021-07-22 12:30:00,37.01,37.14,37.0,37.12,124644.0,31.5504,31.6612,31.5419,31.6442,124644.0
2021-07-22 13:00:00,37.12,37.21,37.02,37.07,118214.0,31.6442,31.7209,31.5589,31.6015,118214.0
2021-07-22 13:30:00,37.07,37.22,37.05,37.22,90091.0,31.6015,31.7294,31.5845,31.7294,90091.0
2021-07-22 14:00:00,37.21,37.25,37.19,37.2,112174.0,31.7209,31.755,31.7038,31.7124,112174.0
2021-07-22 14:30:00,37.2,37.23,37.12,37.16,135145.0,31.7124,31.7379,31.6442,31.6783,135145.0
2021-07-22 15:00:00,37.16,37.23,37.15,37.19,148273.0,31.6783,31.7379,31.6697,31.7038,148273.0
2021-07-22 15:30:00,37.2,37.2,37.01,37.01,623878.0,31.7124,31.7124,31.5504,31.5504,623878.0
2021-07-23 09:30:00,37.08,37.23,36.68,36.68,697112.0,31.6101,31.7379,31.2691,31.2691,697112.0
2021-07-23 10:00:00,36.69,36.79,36.58,36.76,247034.0,31.2776,31.3628,31.1838,31.3373,247034.0
2021-07-23 10:30:00,36.75,36.84,36.67,36.79,131260.0,31.3287,31.4055,31.2605,31.3628,131260.0
2021-07-23 11:00:00,36.8,36.86,36.72,36.84,176290.0,31.3714,31.4225,31.3032,31.4055,176290.0
2021-07-23 11:30:00,36.84,36.9,36.66,36.67,86230.0,31.4055,31.4566,31.252,31.2605,86230.0
2021-07-23 12:00:00,36.66,36.79,36.66,36.71,52039.0,31.252,31.3628,31.252,31.2946,52039.0
2021-07-23 12:30:00,36.7,36.71,36.63,36.68,58088.0,31.2861,31.2946,31.2264,31.2691,58088.0
2021-07-23 13:00:00,36.68,36.83,36.65,36.79,65353.0,31.2691,31.3969,31.2435,31.3628,65353.0
2021-07-23 13:30:00,36.79,36.87,36.79,36.86,51391.0,31.3628,31.431,31.3628,31.4225,51391.0
2021-07-23 14:00:00,36.85,36.85,36.74,36.78,44632.0,31.414,31.414,31.3202,31.3543,44632.0
2021-07-23 14:30:00,36.77,36.84,36.77,36.83,52396.0,31.3458,31.4055,31.3458,31.3969,52396.0
2021-07-23 15:00:00,36.83,36.84,36.75,36.82,52455.0,31.3969,31.4055,31.3287,31.3884,52455.0
2021-07-23 15:30:00,36.84,36.9,36.78,36.79,116752.0,31.4055,31.4566,31.3543,31.3628,116752.0
2021-07-26 09:30:00,37.36,37.96,37.36,37.87,683917.0,31.8487,32.3602,31.8487,32.2835,683917.0
2021-07-26 10:00:00,37.87,38.14,37.86,37.98,266113.0,32.2835,32.5137,32.275,32.3773,266113.0
2021-07-26 10:30:00,37.99,37.99,37.76,37.84,304186.0,32.3858,32.3858,32.1897,32.2579,304186.0
2021-07-26 11:00:00,37.84,37.93,37.79,37.93,203971.0,32.2579,32.3347,32.2153,32.3347,203971.0
2021-07-26 11:30:00,37.93,38.01,37.88,37.91,114778.0,32.3347,32.4029,32.292,32.3176,114778.0
2021-07-26 12:00:00,37.91,37.93,37.75,37.82,199493.0,32.3176,32.3347,32.1812,32.2409,199493.0
2021-07-26 12:30:00,37.82,37.96,37.82,37.89,68966.0,32.2409,32.3602,32.2409,32.3006,68966.0
2021-07-26 13:00:00,37.9,37.95,37.83,37.95,56153.0,32.3091,32.3517,32.2494,32.3517,56153.0
2021-07-26 13:30:00,37.95,37.95,37.81,37.91,51883.0,32.3517,32.3517,32.2324,32.3176,51883.0
2021-07-26 14:00:00,37.91,38.02,37.89,38.01,66111.0,32.3176,32.4114,32.3006,32.4029,66111.0
2021-07-26 14:30:00,38.0,38.04,37.92,37.93,66881.0,32.3943,32.4284,32.3261,32.3347,66881.0
2021-07-26 15:00:00,37.93,38.06,37.92,38.0,129278.0,32.3347,32.4455,32.3261,32.3943,129278.0
2021-07-26 15:30:00,37.99,38.08,37.94,38.08,265034.0,32.3858,32.4625,32.3432,32.4625,265034.0
2021-07-27 09:30:00,37.91,38.03,37.69,37.85,679396.0,32.3176,32.4199,32.1301,32.2665,679396.0
2021-07-27 10:00:00,37.84,38.06,37.78,38.05,309653.0,32.2579,32.4455,32.2068,32.437,309653.0
2021-07-27 10:30:00,38.04,38.21,37.96,38.18,333773.0,32.4284,32.5734,32.3602,32.5478,333773.0
2021-07-27 11:00:00,38.18,38.37,38.16,38.24,377208.0,32.5478,32.7098,32.5307,32.5989,377208.0
2021-07-27 11:30:00,38.24,38.24,38.06,38.16,207881.0,32.5989,32.5989,32.4455,32.5307,207881.0
2021-07-27 12:00:00,38.16,38.16,37.98,38.02,172022.0,32.5307,32.5307,32.3773,32.4114,172022.0
2021-07-27 12:30:00,38.01,38.04,37.93,38.02,81105.0,32.4029,32.4284,32.3347,32.4114,81105.0
2021-07-27 13:00:00,38.02,38.1,38.01,38.05,59738.0,32.4114,32.4796,32.4029,32.437,59738.0
2021-07-27 13:30:00,38.05,38.15,38.02,38.1,88176.0,32.437,32.5222,32.4114,32.4796,88176.0
2021-07-27 14:00:00,38.09,38.2,38.05,38.17,96301.0,32.4711,32.5648,32.437,32.5393,96301.0
2021-07-27 14:30:00,38.17,38.2,38.11,38.17,84262.0,32.5393,32.5648,32.4881,32.5393,84262.0
2021-07-27 15:00:00,38.17,38.29,38.16,38.19,210276.0,32.5393,32.6416,32.5307,32.5563,210276.0
2021-07-27 15:30:00,38.19,38.26,38.1,38.26,265832.0,32.5563,32.616,32.4796,32.616,265832.0
2021-07-28 09:30:00,38.23,38.41,38.04,38.09,404255.0,32.5904,32.7439,32.4284,32.4711,404255.0
2021-07-28 10:00:00,38.09,38.2,37.98,38.03,284333.0,32.4711,32.5648,32.3773,32.4199,284333.0
2021-07-28 10:30:00,38.03,38.29,38.02,38.24,269344.0,32.4199,32.6416,32.4114,32.5989,269344.0
2021-07-28 11:00:00,38.24,38.44,38.22,38.43,156867.0,32.5989,32.7694,32.5819,32.7609,156867.0
2021-07-28 11:30:00,38.43,38.45,38.3,38.39,279192.0,32.7609,32.778,32.6501,32.7268,279192.0
2021-07-28 12:00:00,38.38,38.38,38.28,38.3,92698.0,32.7183,32.7183,32.633,32.6501,92698.0
2021-07-28 12:30:00,38.3,38.38,38.29,38.35,63523.0,32.6501,32.7183,32.6416,32.6927,63523.0
2021-07-28 13:00:00,38.34,38.44,38.3,38.31,68193.0,32.6842,32.7694,32.6501,32.6586,68193.0
2021-07-28 13:30:00,38.32,38.32,38.23,38.29,59183.0,32.6671,32.6671,32.5904,32.6416,59183.0
2021-07-28 14:00:00,38.28,38.38,38.24,38.3,92250.0,32.633,32.7183,32.5989,32.6501,92250.0
2021-07-28 14:30:00,38.31,38.54,38.3,38.52,102799.0,32.6586,32.8547,32.6501,32.8376,102799.0
2021-07-28 15:00:00,38.53,38.56,38.46,38.54,120346.0,32.8462,32.8717,32.7865,32.8547,120346.0
2021-07-28 15:30:00,38.54,38.57,38.46,38.5,371816.0,32.8547,32.8803,32.7865,32.8206,371816.0
2021-07-29 09:30:00,40.63,40.82,40.18,40.22,1468114.0,34.6364,34.7983,34.2527,34.2868,1468114.0
2021-07-29 10:00:00,40.22,40.46,40.09,40.28,530323.0,34.2868,34.4914,34.176,34.338,530323.0
2021-07-29 10:30:00,40.27,40.27,40.07,40.14,342153.0,34.3295,34.3295,34.159,34.2186,342153.0
2021-07-29 11:00:00,40.14,40.16,39.99,40.07,404626.0,34.2186,34.2357,34.0908,34.159,404626.0
2021-07-29 11:30:00,40.08,40.34,40.03,40.26,311710.0,34.1675,34.3891,34.1249,34.3209,311710.0
2021-07-29 12:00:00,40.26,40.29,40.11,40.18,187117.0,34.3209,34.3465,34.1931,34.2527,187117.0
2021-07-29 12:30:00,40.19,40.21,40.1,40.16,151001.0,34.2613,34.2783,34.1845,34.2357,151001.0
2021-07-29 13:00:00,40.16,40.24,40.04,40.05,152776.0,34.2357,34.3039,34.1334,34.1419,152776.0
2021-07-29 13:30:00,40.05,40.1,40.01,40.05,130175.0,34.1419,34.1845,34.1078,34.1419,130175.0
2021-07-29 14:00:00,40.05,40.14,39.99,40.14,123637.0,34.1419,34.2186,34.0908,34.2186,123637.0
2021-07-29 14:30:00,40.14,40.15,39.94,40.0,146439.0,34.2186,34.2272,34.0482,34.0993,146439.0
2021-07-29 15:00:00,39.99,40.01,39.85,39.86,194466.0,34.0908,34.1078,33.9714,33.98,194466.0
2021-07-29 15:30:00,39.86,39.94,39.8,39.93,458134.0,33.98,34.0482,33.9288,34.0396,458134.0
2021-07-30 09:30:00,39.99,40.01,39.7,39.78,698790.0,34.0908,34.1078,33.8436,33.9118,698790.0
2021-07-30 10:00:00,39.77,39.82,39.51,39.52,338960.0,33.9032,33.9459,33.6816,33.6901,338960.0
2021-07-30 10:30:00,39.52,39.56,39.35,39.36,333935.0,33.6901,33.7242,33.5452,33.5537,333935.0
2021-07-30 11:00:00,39.35,39.57,39.31,39.48,248080.0,33.5452,33.7327,33.5111,33.656,248080.0
2021-07-30 11:30:00,39.49,39.54,39.32,39.5,195254.0,33.6645,33.7072,33.5196,33.6731,195254.0
2021-07-30 12:00:00,39.49,39.52,39.4,39.44,108022.0,33.6645,33.6901,33.5878,33.6219,108022.0
2021-07-30 12:30:00,39.45,39.53,39.41,39.41,124989.0,33.6304,33.6986,33.5963,33.5963,124989.0
2021-07-30 13:00:00,39.42,39.44,39.31,39.36,110314.0,33.6049,33.6219,33.5111,33.5537,110314.0
2021-07-30 13:30:00,39.35,39.46,39.35,39.43,78324.0,33.5452,33.639,33.5452,33.6134,78324.0
2021-07-30 14:00:00,39.45,39.52,39.41,39.43,121804.0,33.6304,33.6901,33.5963,33.6134,121804.0
2021-07-30 14:30:00,39.43,39.51,39.36,39.51,99232.0,33.6134,33.6816,33.5537,33.6816,99232.0
2021-07-30 15:00:00,39.51,39.57,39.48,39.5,168432.0,33.6816,33.7327,33.656,33.6731,168432.0
2021-07-30 15:30:00,39.51,39.6,39.48,39.56,386241.0,33.6816,33.7583,33.656,33.7242,386241.0
2021-08-02 09:30:00,40.12,40.5,39.98,40.48,510917.0,34.2016,34.5255,34.0823,34.5085,510917.0
2021-08-02 10:00:00,40.47,40.57,40.22,40.26,433520.0,34.5,34.5852,34.2868,34.3209,433520.0
2021-08-02 10:30:00,40.25,40.42,40.01,40.05,350204.0,34.3124,34.4573,34.1078,34.1419,350204.0
2021-08-02 11:00:00,40.04,40.11,39.77,39.77,359006.0,34.1334,34.1931,33.9032,33.9032,359006.0
2021-08-02 11:30:00,39.77,39.79,39.57,39.61,188501.0,33.9032,33.9203,33.7327,33.7668,188501.0
2021-08-02 12:00:00,39.61,39.7,39.55,39.66,65881.0,33.7668,33.8436,33.7157,33.8095,65881.0
2021-08-02 12:30:00,39.66,39.8,39.65,39.74,101373.0,33.8095,33.9288,33.8009,33.8777,101373.0
2021-08-02 13:00:00,39.74,39.83,39.67,39.81,128322.0,33.8777,33.9544,33.818,33.9373,128322.0
2021-08-02 13:30:00,39.82,39.84,39.74,39.78,70453.0,33.9459,33.9629,33.8777,33.9118,70453.0
2021-08-02 14:00:00,39.78,39.92,39.75,39.9,76676.0,33.9118,34.0311,33.8862,34.0141,76676.0
2021-08-02 14:30:00,39.89,39.95,39.87,39.93,66165.0,34.0055,34.0567,33.9885,34.0396,66165.0
2021-08-02 15:00:00,39.93,39.97,39.8,39.8,135797.0,34.0396,34.0737,33.9288,33.9288,135797.0
2021-08-02 15:30:00,39.8,39.82,39.61,39.64,399708.0,33.9288,33.9459,33.7668,33.7924,399708.0
2021-08-03 09:30:00,40.19,40.37,39.56,39.78,1284634.0,34.2613,34.4147,33.7242,33.9118,1284634.0
2021-08-03 10:00:00,39.8,40.24,39.77,40.16,683359.0,33.9288,34.3039,33.9032,34.2357,683359.0
2021-08-03 10:30:00,40.16,40.38,40.09,40.15,475849.0,34.2357,34.4232,34.176,34.2272,475849.0
2021-08-03 11:00:00,40.15,40.46,40.14,40.39,387006.0,34.2272,34.4914,34.2186,34.4318,387006.0
2021-08-03 11:30:00,40.38,40.52,40.33,40.36,290092.0,34.4232,34.5426,34.3806,34.4062,290092.0
2021-08-03 12:00:00,40.37,40.43,40.31,40.37,97666.0,34.4147,34.4659,34.3636,34.4147,97666.0
2021-08-03 12:30:00,40.38,40.42,40.29,40.41,93290.0,34.4232,34.4573,34.3465,34.4488,93290.0
2021-08-03 13:00:00,40.39,40.42,40.23,40.27,69209.0,34.4318,34.4573,34.2954,34.3295,69209.0
2021-08-03 13:30:00,40.25,40.28,40.16,40.27,93719.0,34.3124,34.338,34.2357,34.3295,93719.0
2021-08-03 14:00:00,40.28,40.42,40.28,40.42,79816.0,34.338,34.4573,34.338,34.4573,79816.0
2021-08-03 14:30:00,40.42,40.52,40.41,40.45,109312.0,34.4573,34.5426,34.4488,34.4829,109312.0
2021-08-03 15:00:00,40.46,40.53,40.45,40.52,115222.0,34.4914,34.5511,34.4829,34.5426,115222.0
2021-08-03 15:30:00,40.53,40.55,40.43,40.46,290221.0,34.5511,34.5682,34.4659,34.4914,290221.0
2021-08-04 09:30:00,40.16,40.25,39.84,40.07,1065569.0,34.2357,34.3124,33.9629,34.159,1065569.0
2021-08-04 10:00:00,40.07,40.43,40.03,40.29,308813.0,34.159,34.4659,34.1249,34.3465,308813.0
2021-08-04 10:30:00,40.29,40.29,40.04,40.07,214531.0,34.3465,34.3465,34.1334,34.159,214531.0
2021-08-04 11:00:00,40.08,40.2,40.08,40.15,155903.0,34.1675,34.2698,34.1675,34.2272,155903.0
2021-08-04 11:30:00,40.13,40.16,39.99,40.01,105098.0,34.2101,34.2357,34.0908,34.1078,105098.0
2021-08-04 12:00:00,40.0,40.05,39.92,39.96,211709.0,34.0993,34.1419,34.0311,34.0652,211709.0
2021-08-04 12:30:00,39.96,39.96,39.85,39.88,104288.0,34.0652,34.0652,33.9714,33.997,104288.0
2021-08-04 13:00:00,39.88,39.92,39.82,39.83,100101.0,33.997,34.0311,33.9459,33.9544,100101.0
2021-08-04 13:30:00,39.84,39.9,39.82,39.89,47394.0,33.9629,34.0141,33.9459,34.0055,47394.0
2021-08-04 14:00:00,39.89,39.9,39.75,39.78,88635.0,34.0055,34.0141,33.8862,33.9118,88635.0
2021-08-04 14:30:00,39.77,39.84,39.73,39.77,78442.0,33.9032,33.9629,33.8691,33.9032,78442.0
2021-08-04 15:00:00,39.77,39.81,39.74,39.77,90959.0,33.9032,33.9373,33.8777,33.9032,90959.0
2021-08-04 15:30:00,39.78,39.88,39.73,39.73,184739.0,33.9118,33.997,33.8691,33.8691,184739.0
2021-08-05 09:30:00,40.58,40.65,40.25,40.49,728676.0,34.5937,34.6534,34.3124,34.517,728676.0
2021-08-05 10:00:00,40.48,40.76,40.45,40.7,330371.0,34.5085,34.7472,34.4829,34.696,330371.0
2021-08-05 10:30:00,40.7,40.8,40.66,40.79,222494.0,34.696,34.7813,34.6619,34.7728,222494.0
2021-08-05 11:00:00,40.79,40.82,40.74,40.77,243371.0,34.7728,34.7983,34.7301,34.7557,243371.0
2021-08-05 11:30:00,40.76,40.76,40.51,40.54,156410.0,34.7472,34.7472,34.5341,34.5596,156410.0
2021-08-05 12:00:00,40.53,40.57,40.43,40.43,103704.0,34.5511,34.5852,34.4659,34.4659,103704.0
2021-08-05 12:30:00,40.43,40.44,40.34,40.35,85156.0,34.4659,34.4744,34.3891,34.3977,85156.0
2021-08-05 13:00:00,40.36,40.49,40.35,40.48,60144.0,34.4062,34.517,34.3977,34.5085,60144.0
2021-08-05 13:30:00,40.48,40.54,40.42,40.51,74059.0,34.5085,34.5596,34.4573,34.5341,74059.0
2021-08-05 14:00:00,40.52,40.52,40.43,40.49,44475.0,34.5426,34.5426,34.4659,34.517,44475.0
2021-08-05 14:30:00,40.48,40.48,40.36,40.37,65846.0,34.5085,34.5085,34.4062,34.4147,65846.0
2021-08-05 15:00:00,40.37,40.42,40.32,40.35,112433.0,34.4147,34.4573,34.3721,34.3977,112433.0
2021-08-05 15:30:00,40.35,40.38,40.29,40.33,347561.0,34.3977,34.4232,34.3465,34.3806,347561.0
2021-08-06 09:30:00,40.65,40.79,40.36,40.55,482665.0,34.6534,34.7728,34.4062,34.5682,482665.0
2021-08-06 10:00:00,40.55,40.67,40.46,40.58,373831.0,34.5682,34.6705,34.4914,34.5937,373831.0
2021-08-06 10:30:00,40.57,40.59,40.48,40.59,329402.0,34.5852,34.6023,34.5085,34.6023,329402.0
2021-08-06 11:00:00,40.59,40.67,40.49,40.64,179648.0,34.6023,34.6705,34.517,34.6449,179648.0
2021-08-06 11:30:00,40.63,40.65,40.56,40.59,78886.0,34.6364,34.6534,34.5767,34.6023,78886.0
2021-08-06 12:00:00,40.58,40.64,40.56,40.6,50465.0,34.5937,34.6449,34.5767,34.6108,50465.0
2021-08-06 12:30:00,40.58,40.66,40.54,40.65,69877.0,34.5937,34.6619,34.5596,34.6534,69877.0
2021-08-06 13:00:00,40.65,40.7,40.6,40.68,63438.0,34.6534,34.696,34.6108,34.679,63438.0
2021-08-06 13:30:00,40.68,40.69,40.64,40.67,77878.0,34.679,34.6875,34.6449,34.6705,77878.0
2021-08-06 14:00:00,40.66,40.69,40.6,40.61,48653.0,34.6619,34.6875,34.6108,34.6193,48653.0
2021-08-06 14:30:00,40.61,40.61,40.5,40.52,73796.0,34.6193,34.6193,34.5255,34.5426,73796.0
2021-08-06 15:00:00,40.52,40.57,40.49,40.56,66152.0,34.5426,34.5852,34.517,34.5767,66152.0
2021-08-06 15:30:00,40.56,40.58,40.48,40.54,137894.0,34.5767,34.5937,34.5085,34.5596,137894.0
2021-08-09 09:30:00,40.37,40.55,40.19,40.4,1005762.0,34.4147,34.5682,34.2613,34.4403,1005762.0
2021-08-09 10:00:00,40.39,40.43,40.07,40.15,342146.0,34.4318,34.4659,34.159,34.2272,342146.0
2021-08-09 10:30:00,40.14,40.24,40.08,40.19,449457.0,34.2186,34.3039,34.1675,34.2613,449457.0
2021-08-09 11:00:00,40.18,40.38,40.17,40.36,229417.0,34.2527,34.4232,34.2442,34.4062,229417.0
2021-08-09 11:30:00,40.36,40.41,40.28,40.36,211820.0,34.4062,34.4488,34.338,34.4062,211820.0
2021-08-09 12:00:00,40.36,40.43,40.3,40.38,178277.0,34.4062,34.4659,34.355,34.4232,178277.0
2021-08-09 12:30:00,40.39,40.39,40.31,40.36,110267.0,34.4318,34.4318,34.3636,34.4062,110267.0
2021-08-09 13:00:00,40.36,40.44,40.34,40.42,106067.0,34.4062,34.4744,34.3891,34.4573,106067.0
2021-08-09 13:30:00,40.42,40.43,40.31,40.36,175926.0,34.4573,34.4659,34.3636,34.4062,175926.0
2021-08-09 14:00:00,40.36,40.38,40.3,40.37,108608.0,34.4062,34.4232,34.355,34.4147,108608.0
2021-08-09 14:30:00,40.38,40.47,40.38,40.43,139568.0,34.4232,34.5,34.4232,34.4659,139568.0
2021-08-09 15:00:00,40.43,40.44,40.35,40.37,160428.0,34.4659,34.4744,34.3977,34.4147,160428.0
2021-08-09 15:30:00,40.37,40.44,40.32,40.36,321202.0,34.4147,34.4744,34.3721,34.4062,321202.0
2021-08-10 09:30:00,40.31,40.46,40.15,40.36,440826.0,34.3636,34.4914,34.2272,34.4062,440826.0
2021-08-10 10:00:00,40.36,40.54,40.31,40.52,276853.0,34.4062,34.5596,34.3636,34.5426,276853.0
2021-08-10 10:30:00,40.53,40.69,40.47,40.68,421721.0,34.5511,34.6875,34.5,34.679,421721.0
2021-08-10 11:00:00,40.69,40.75,40.63,40.72,375423.0,34.6875,34.7387,34.6364,34.7131,375423.0
2021-08-10 11:30:00,40.72,40.72,40.54,40.61,172349.0,34.7131,34.7131,34.5596,34.6193,172349.0
2021-08-10 12:00:00,40.61,40.7,40.58,40.67,73321.0,34.6193,34.696,34.5937,34.6705,73321.0
2021-08-10 12:30:00,40.68,40.72,40.63,40.65,82318.0,34.679,34.7131,34.6364,34.6534,82318.0
2021-08-10 13:00:00,40.66,40.77,40.65,40.77,109895.0,34.6619,34.7557,34.6534,34.7557,109895.0
2021-08-10 13:30:00,40.76,40.8,40.73,40.77,108180.0,34.7472,34.7813,34.7216,34.7557,108180.0
2021-08-10 14:00:00,40.77,40.81,40.75,40.77,172054.0,34.7557,34.7898,34.7387,34.7557,172054.0
2021-08-10 14:30:00,40.77,40.81,40.77,40.8,125195.0,34.7557,34.7898,34.7557,34.7813,125195.0
2021-08-10 15:00:00,40.8,40.9,40.79,40.88,139511.0,34.7813,34.8665,34.7728,34.8495,139511.0
2021-08-10 15:30:00,40.88,40.88,40.83,40.85,275049.0,34.8495,34.8495,34.8069,34.8239,275049.0
2021-08-11 09:30:00,40.98,41.06,40.76,40.9,547954.0,34.9347,35.0029,34.7472,34.8665,547954.0
2021-08-11 10:00:00,40.88,41.08,40.81,41.07,302099.0,34.8495,35.02,34.7898,35.0115,302099.0
2021-08-11 10:30:00,41.07,41.13,41.0,41.07,372017.0,35.0115,35.0626,34.9518,35.0115,372017.0
2021-08-11 11:00:00,41.07,41.07,40.94,41.01,303924.0,35.0115,35.0115,34.9006,34.9603,303924.0
2021-08-11 11:30:00,41.0,41.09,40.97,40.98,161991.0,34.9518,35.0285,34.9262,34.9347,161991.0
2021-08-11 12:00:00,40.99,41.13,40.98,41.1,163761.0,34.9433,35.0626,34.9347,35.037,163761.0
2021-08-11 12:30:00,41.11,41.22,41.11,41.21,114509.0,35.0456,35.1393,35.0456,35.1308,114509.0
2021-08-11 13:00:00,41.22,41.23,41.11,41.14,126041.0,35.1393,35.1479,35.0456,35.0711,126041.0
2021-08-11 13:30:00,41.14,41.18,41.09,41.18,201462.0,35.0711,35.1052,35.0285,35.1052,201462.0
2021-08-11 14:00:00,41.18,41.22,41.13,41.16,194236.0,35.1052,35.1393,35.0626,35.0882,194236.0
2021-08-11 14:30:00,41.18,41.19,41.12,41.15,117945.0,35.1052,35.1138,35.0541,35.0797,117945.0
2021-08-11 15:00:00,41.15,41.24,41.13,41.18,131695.0,35.0797,35.1564,35.0626,35.1052,131695.0
2021-08-11 15:30:00,41.18,41.24,41.11,41.23,296315.0,35.1052,35.1564,35.0456,35.1479,296315.0
2021-08-12 09:30:00,40.39,40.52,40.18,40.24,550396.0,34.8413,34.9534,34.6601,34.7119,550396.0
2021-08-12 10:00:00,40.26,40.32,40.12,40.16,146281.0,34.7291,34.7809,34.6084,34.6429,146281.0
2021-08-12 10:30:00,40.16,40.17,40.04,40.12,148282.0,34.6429,34.6515,34.5393,34.6084,148282.0
2021-08-12 11:00:00,40.13,40.22,40.0,40.21,149411.0,34.617,34.6946,34.5048,34.686,149411.0
2021-08-12 11:30:00,40.19,40.26,40.17,40.26,142856.0,34.6687,34.7291,34.6515,34.7291,142856.0
2021-08-12 12:00:00,40.27,40.35,40.26,40.34,61132.0,34.7378,34.8068,34.7291,34.7981,61132.0
2021-08-12 12:30:00,40.34,40.35,40.26,40.32,94637.0,34.7981,34.8068,34.7291,34.7809,94637.0
2021-08-12 13:00:00,40.32,40.32,40.15,40.16,59833.0,34.7809,34.7809,34.6342,34.6429,59833.0
2021-08-12 13:30:00,40.15,40.23,40.12,40.21,58930.0,34.6342,34.7032,34.6084,34.686,58930.0
2021-08-12 14:00:00,40.21,40.25,40.14,40.25,83005.0,34.686,34.7205,34.6256,34.7205,83005.0
2021-08-12 14:30:00,40.25,40.28,40.19,40.26,91529.0,34.7205,34.7464,34.6687,34.7291,91529.0
2021-08-12 15:00:00,40.27,40.3,40.24,40.28,70849.0,34.7378,34.7636,34.7119,34.7464,70849.0
2021-08-12 15:30:00,40.29,40.37,40.27,40.36,207517.0,34.755,34.824,34.7378,34.8154,207517.0
2021-08-13 09:30:00,40.0,40.09,39.71,39.76,560921.0,34.5048,34.5825,34.2547,34.2978,560921.0
2021-08-13 10:00:00,39.75,39.81,39.65,39.73,318686.0,34.2892,34.3409,34.2029,34.2719,318686.0
2021-08-13 10:30:00,39.73,39.78,39.7,39.74,120908.0,34.2719,34.3151,34.2461,34.2806,120908.0
2021-08-13 11:00:00,39.74,39.83,39.71,39.76,200041.0,34.2806,34.3582,34.2547,34.2978,200041.0
2021-08-13 11:30:00,39.75,39.82,39.68,39.72,147807.0,34.2892,34.3496,34.2288,34.2633,147807.0
2021-08-13 12:00:00,39.72,39.78,39.7,39.76,72480.0,34.2633,34.3151,34.2461,34.2978,72480.0
2021-08-13 12:30:00,39.76,39.78,39.71,39.72,85532.0,34.2978,34.3151,34.2547,34.2633,85532.0
2021-08-13 13:00:00,39.71,39.74,39.68,39.72,78902.0,34.2547,34.2806,34.2288,34.2633,78902.0
2021-08-13 13:30:00,39.71,39.78,39.69,39.7,74777.0,34.2547,34.3151,34.2374,34.2461,74777.0
2021-08-13 14:00:00,39.7,39.7,39.64,39.64,83075.0,34.2461,34.2461,34.1943,34.1943,83075.0
2021-08-13 14:30:00,39.63,39.64,39.58,39.62,116535.0,34.1857,34.1943,34.1425,34.177,116535.0
2021-08-13 15:00:00,39.62,39.62,39.56,39.57,68573.0,34.177,34.177,34.1253,34.1339,68573.0
2021-08-13 15:30:00,39.57,39.58,39.52,39.54,379220.0,34.1339,34.1425,34.0908,34.108,379220.0
2021-08-16 09:30:00,39.0,39.03,38.58,38.66,677228.0,33.6422,33.6681,33.2799,33.3489,677228.0
2021-08-16 10:00:00,38.66,39.03,38.62,38.8,300699.0,33.3489,33.6681,33.3144,33.4697,300699.0
2021-08-16 10:30:00,38.79,39.0,38.79,38.9,202373.0,33.4611,33.6422,33.4611,33.556,202373.0
2021-08-16 11:00:00,38.9,39.06,38.84,38.98,249773.0,33.556,33.694,33.5042,33.625,249773.0
2021-08-16 11:30:00,38.98,39.07,38.96,39.0,103831.0,33.625,33.7026,33.6077,33.6422,103831.0
2021-08-16 12:00:00,39.0,39.03,38.91,38.91,94481.0,33.6422,33.6681,33.5646,33.5646,94481.0
2021-08-16 12:30:00,38.91,38.94,38.84,38.89,64236.0,33.5646,33.5905,33.5042,33.5473,64236.0
2021-08-16 13:00:00,38.88,38.95,38.84,38.93,47064.0,33.5387,33.5991,33.5042,33.5818,47064.0
2021-08-16 13:30:00,38.93,38.99,38.91,38.96,124509.0,33.5818,33.6336,33.5646,33.6077,124509.0
2021-08-16 14:00:00,38.96,39.05,38.94,38.98,73591.0,33.6077,33.6854,33.5905,33.625,73591.0
2021-08-16 14:30:00,38.99,39.09,38.97,39.06,67349.0,33.6336,33.7199,33.6163,33.694,67349.0
2021-08-16 15:00:00,39.07,39.07,38.99,39.01,97255.0,33.7026,33.7026,33.6336,33.6508,97255.0
2021-08-16 15:30:00,39.02,39.08,38.93,38.94,299231.0,33.6595,33.7112,33.5818,33.5905,299231.0
2021-08-17 09:30:00,38.99,39.4,38.91,39.23,439768.0,33.6336,33.9873,33.5646,33.8406,439768.0
2021-08-17 10:00:00,39.25,39.68,39.25,39.6,450741.0,33.8579,34.2288,33.8579,34.1598,450741.0
2021-08-17 10:30:00,39.61,39.66,39.51,39.52,262533.0,34.1684,34.2116,34.0822,34.0908,262533.0
2021-08-17 11:00:00,39.52,39.55,39.44,39.46,294202.0,34.0908,34.1167,34.0218,34.039,294202.0
2021-08-17 11:30:00,39.46,39.46,39.26,39.29,112285.0,34.039,34.039,33.8665,33.8924,112285.0
2021-08-17 12:00:00,39.28,39.32,39.12,39.14,91428.0,33.8838,33.9183,33.7457,33.763,91428.0
2021-08-17 12:30:00,39.14,39.14,38.82,38.82,154739.0,33.763,33.763,33.487,33.487,154739.0
2021-08-17 13:00:00,38.81,39.07,38.8,39.04,75488.0,33.4783,33.7026,33.4697,33.6767,75488.0
2021-08-17 13:30:00,39.04,39.04,38.83,39.04,117066.0,33.6767,33.6767,33.4956,33.6767,117066.0
2021-08-17 14:00:00,39.03,39.09,38.95,38.96,134944.0,33.6681,33.7199,33.5991,33.6077,134944.0
2021-08-17 14:30:00,38.96,39.09,38.84,39.09,175386.0,33.6077,33.7199,33.5042,33.7199,175386.0
2021-08-17 15:00:00,39.09,39.11,39.02,39.1,90246.0,33.7199,33.7371,33.6595,33.7285,90246.0
2021-08-17 15:30:00,39.1,39.14,39.04,39.1,262383.0,33.7285,33.763,33.6767,33.7285,262383.0
2021-08-18 09:30:00,39.26,39.29,39.01,39.21,643918.0,33.8665,33.8924,33.6508,33.8234,643918.0
2021-08-18 10:00:00,39.21,39.22,39.0,39.03,473970.0,33.8234,33.832,33.6422,33.6681,473970.0
2021-08-18 10:30:00,39.03,39.27,38.95,39.25,251816.0,33.6681,33.8751,33.5991,33.8579,251816.0
2021-08-18 11:00:00,39.25,39.37,39.22,39.34,222175.0,33.8579,33.9614,33.832,33.9355,222175.0
2021-08-18 11:30:00,39.34,39.41,39.31,39.37,105122.0,33.9355,33.9959,33.9096,33.9614,105122.0
2021-08-18 12:00:00,39.39,39.4,39.14,39.16,130345.0,33.9786,33.9873,33.763,33.7802,130345.0
2021-08-18 12:30:00,39.16,39.24,39.14,39.22,54722.0,33.7802,33.8493,33.763,33.832,54722.0
2021-08-18 13:00:00,39.21,39.28,39.15,39.27,102453.0,33.8234,33.8838,33.7716,33.8751,102453.0
2021-08-18 13:30:00,39.27,39.32,39.24,39.25,59187.0,33.8751,33.9183,33.8493,33.8579,59187.0
2021-08-18 14:00:00,39.25,39.34,39.12,39.17,97406.0,33.8579,33.9355,33.7457,33.7889,97406.0
2021-08-18 14:30:00,39.18,39.22,39.05,39.07,59116.0,33.7975,33.832,33.6854,33.7026,59116.0
2021-08-18 15:00:00,39.08,39.08,38.91,38.91,113381.0,33.7112,33.7112,33.5646,33.5646,113381.0
2021-08-18 15:30:00,38.91,38.91,38.62,38.62,513694.0,33.5646,33.5646,33.3144,33.3144,513694.0
2021-08-19 09:30:00,38.06,38.22,37.85,37.91,597986.0,32.8314,32.9694,32.6502,32.702,597986.0
2021-08-19 10:00:00,37.88,37.91,37.67,37.72,444922.0,32.6761,32.702,32.4949,32.5381,444922.0
2021-08-19 10:30:00,37.72,37.74,37.42,37.63,392786.0,32.5381,32.5553,32.2793,32.4604,392786.0
2021-08-19 11:00:00,37.63,37.67,37.48,37.56,277998.0,32.4604,32.4949,32.331,32.4,277998.0
2021-08-19 11:30:00,37.56,37.78,37.5,37.73,188513.0,32.4,32.5898,32.3483,32.5467,188513.0
2021-08-19 12:00:00,37.73,37.75,37.59,37.62,79506.0,32.5467,32.5639,32.4259,32.4518,79506.0
2021-08-19 12:30:00,37.61,37.69,37.55,37.69,109294.0,32.4432,32.5122,32.3914,32.5122,109294.0
2021-08-19 13:00:00,37.69,37.69,37.56,37.56,131542.0,32.5122,32.5122,32.4,32.4,131542.0
2021-08-19 13:30:00,37.56,37.67,37.51,37.51,142946.0,32.4,32.4949,32.3569,32.3569,142946.0
2021-08-19 14:00:00,37.51,37.58,37.48,37.48,209060.0,32.3569,32.4173,32.331,32.331,209060.0
2021-08-19 14:30:00,37.48,37.53,37.4,37.5,154123.0,32.331,32.3742,32.262,32.3483,154123.0
2021-08-19 15:00:00,37.51,37.79,37.51,37.78,114981.0,32.3569,32.5985,32.3569,32.5898,114981.0
2021-08-19 15:30:00,37.79,37.8,37.65,37.69,402716.0,32.5985,32.6071,32.4777,32.5122,402716.0
2021-08-20 09:30:00,37.59,37.76,37.5,37.7,556952.0,32.4259,32.5726,32.3483,32.5208,556952.0
2021-08-20 10:00:00,37.7,37.75,37.58,37.68,312944.0,32.5208,32.5639,32.4173,32.5036,312944.0
2021-08-20 10:30:00,37.67,37.75,37.52,37.63,259251.0,32.4949,32.5639,32.3655,32.4604,259251.0
2021-08-20 11:00:00,37.64,37.8,37.63,37.76,216148.0,32.4691,32.6071,32.4604,32.5726,216148.0
2021-08-20 11:30:00,37.76,37.8,37.66,37.79,182839.0,32.5726,32.6071,32.4863,32.5985,182839.0
2021-08-20 12:00:00,37.79,37.86,37.69,37.74,99153.0,32.5985,32.6588,32.5122,32.5553,99153.0
2021-08-20 12:30:00,37.74,37.77,37.64,37.65,60832.0,32.5553,32.5812,32.4691,32.4777,60832.0
2021-08-20 13:00:00,37.65,37.69,37.58,37.59,70602.0,32.4777,32.5122,32.4173,32.4259,70602.0
2021-08-20 13:30:00,37.59,37.64,37.57,37.58,93747.0,32.4259,32.4691,32.4087,32.4173,93747.0
2021-08-20 14:00:00,37.57,37.71,37.57,37.66,71886.0,32.4087,32.5294,32.4087,32.4863,71886.0
2021-08-20 14:30:00,37.66,37.67,37.55,37.59,67688.0,32.4863,32.4949,32.3914,32.4259,67688.0
2021-08-20 15:00:00,37.6,37.72,37.6,37.72,78227.0,32.4346,32.5381,32.4346,32.5381,78227.0
2021-08-20 15:30:00,37.71,37.76,37.69,37.72,225693.0,32.5294,32.5726,32.5122,32.5381,225693.0
2021-08-23 09:30:00,38.35,38.75,38.35,38.71,421119.0,33.0815,33.4266,33.0815,33.3921,421119.0
2021-08-23 10:00:00,38.71,38.79,38.61,38.72,248385.0,33.3921,33.4611,33.3058,33.4007,248385.0
2021-08-23 10:30:00,38.71,38.91,38.68,38.9,190045.0,33.3921,33.5646,33.3662,33.556,190045.0
2021-08-23 11:00:00,38.91,38.94,38.79,38.84,154274.0,33.5646,33.5905,33.4611,33.5042,154274.0
2021-08-23 11:30:00,38.84,38.85,38.72,38.75,92388.0,33.5042,33.5128,33.4007,33.4266,92388.0
2021-08-23 12:00:00,38.77,38.89,38.77,38.85,98453.0,33.4438,33.5473,33.4438,33.5128,98453.0
2021-08-23 12:30:00,38.85,38.91,38.83,38.89,60676.0,33.5128,33.5646,33.4956,33.5473,60676.0
2021-08-23 13:00:00,38.88,38.89,38.83,38.88,46502.0,33.5387,33.5473,33.4956,33.5387,46502.0
2021-08-23 13:30:00,38.87,38.92,38.81,38.83,102585.0,33.5301,33.5732,33.4783,33.4956,102585.0
2021-08-23 14:00:00,38.83,38.89,38.82,38.87,55007.0,33.4956,33.5473,33.487,33.5301,55007.0
2021-08-23 14:30:00,38.86,38.91,38.85,38.88,51733.0,33.5215,33.5646,33.5128,33.5387,51733.0
2021-08-23 15:00:00,38.88,38.88,38.8,38.83,76743.0,33.5387,33.5387,33.4697,33.4956,76743.0
2021-08-23 15:30:00,38.82,38.87,38.8,38.86,226341.0,33.487,33.5301,33.4697,33.5215,226341.0
2021-08-24 09:30:00,38.85,39.2,38.81,39.16,336016.0,33.5128,33.8147,33.4783,33.7802,336016.0
2021-08-24 10:00:00,39.16,39.17,38.9,39.05,202784.0,33.7802,33.7889,33.556,33.6854,202784.0
2021-08-24 10:30:00,39.05,39.12,39.01,39.09,116235.0,33.6854,33.7457,33.6508,33.7199,116235.0
2021-08-24 11:00:00,39.09,39.17,38.98,39.02,157321.0,33.7199,33.7889,33.625,33.6595,157321.0
2021-08-24 11:30:00,39.01,39.11,38.98,39.04,132254.0,33.6508,33.7371,33.625,33.6767,132254.0
2021-08-24 12:00:00,39.04,39.11,39.02,39.11,43509.0,33.6767,33.7371,33.6595,33.7371,43509.0
2021-08-24 12:30:00,39.13,39.28,39.13,39.26,88254.0,33.7544,33.8838,33.7544,33.8665,88254.0
2021-08-24 13:00:00,39.26,39.29,39.18,39.22,44467.0,33.8665,33.8924,33.7975,33.832,44467.0
2021-08-24 13:30:00,39.23,39.25,39.2,39.23,37015.0,33.8406,33.8579,33.8147,33.8406,37015.0
2021-08-24 14:00:00,39.23,39.26,39.16,39.18,41131.0,33.8406,33.8665,33.7802,33.7975,41131.0
2021-08-24 14:30:00,39.18,39.26,39.17,39.23,42419.0,33.7975,33.8665,33.7889,33.8406,42419.0
2021-08-24 15:00:00,39.23,39.3,39.19,39.22,129479.0,33.8406,33.901,33.8061,33.832,129479.0
2021-08-24 15:30:00,39.22,39.24,39.16,39.23,198683.0,33.832,33.8493,33.7802,33.8406,198683.0
2021-08-25 09:30:00,39.1,39.14,38.89,39.14,535556.0,33.7285,33.763,33.5473,33.763,535556.0
2021-08-25 10:00:00,39.13,39.15,38.93,38.96,118689.0,33.7544,33.7716,33.5818,33.6077,118689.0
2021-08-25 10:30:00,38.96,39.13,38.94,39.08,137833.0,33.6077,33.7544,33.5905,33.7112,137833.0
2021-08-25 11:00:00,39.08,39.15,39.01,39.15,120651.0,33.7112,33.7716,33.6508,33.7716,120651.0
2021-08-25 11:30:00,39.14,39.25,39.1,39.25,70774.0,33.763,33.8579,33.7285,33.8579,70774.0
2021-08-25 12:00:00,39.24,39.3,39.22,39.23,61070.0,33.8493,33.901,33.832,33.8406,61070.0
2021-08-25 12:30:00,39.23,39.29,39.21,39.21,58490.0,33.8406,33.8924,33.8234,33.8234,58490.0
2021-08-25 13:00:00,39.22,39.3,39.21,39.29,60030.0,33.832,33.901,33.8234,33.8924,60030.0
2021-08-25 13:30:00,39.3,39.34,39.29,39.32,35124.0,33.901,33.9355,33.8924,33.9183,35124.0
2021-08-25 14:00:00,39.33,39.39,39.32,39.37,140628.0,33.9269,33.9786,33.9183,33.9614,140628.0
2021-08-25 14:30:00,39.36,39.36,39.21,39.23,98994.0,33.9528,33.9528,33.8234,33.8406,98994.0
2021-08-25 15:00:00,39.24,39.25,39.16,39.18,104887.0,33.8493,33.8579,33.7802,33.7975,104887.0
2021-08-25 15:30:00,39.18,39.27,39.18,39.23,277501.0,33.7975,33.8751,33.7975,33.8406,277501.0
2021-08-26 09:30:00,39.26,39.44,39.12,39.38,365658.0,33.8665,34.0218,33.7457,33.97,365658.0
2021-08-26 10:00:00,39.36,39.42,39.23,39.39,161493.0,33.9528,34.0045,33.8406,33.9786,161493.0
2021-08-26 10:30:00,39.4,39.44,39.14,39.15,162562.0,33.9873,34.0218,33.763,33.7716,162562.0
2021-08-26 11:00:00,39.16,39.27,39.1,39.22,106891.0,33.7802,33.8751,33.7285,33.832,106891.0
2021-08-26 11:30:00,39.21,39.31,39.15,39.23,97742.0,33.8234,33.9096,33.7716,33.8406,97742.0
2021-08-26 12:00:00,39.23,39.29,39.2,39.23,52210.0,33.8406,33.8924,33.8147,33.8406,52210.0
2021-08-26 12:30:00,39.24,39.28,39.22,39.26,33640.0,33.8493,33.8838,33.832,33.8665,33640.0
2021-08-26 13:00:00,39.26,39.26,39.06,39.08,51753.0,33.8665,33.8665,33.694,33.7112,51753.0
2021-08-26 13:30:00,39.07,39.12,39.05,39.08,39106.0,33.7026,33.7457,33.6854,33.7112,39106.0
2021-08-26 14:00:00,39.07,39.08,38.98,39.06,77149.0,33.7026,33.7112,33.625,33.694,77149.0
2021-08-26 14:30:00,39.05,39.07,38.98,38.98,47765.0,33.6854,33.7026,33.625,33.625,47765.0
2021-08-26 15:00:00,38.99,39.02,38.92,38.98,64663.0,33.6336,33.6595,33.5732,33.625,64663.0
2021-08-26 15:30:00,38.99,39.06,38.97,38.97,171159.0,33.6336,33.694,33.6163,33.6163,171159.0
2021-08-27 09:30:00,39.28,39.68,39.28,39.58,475498.0,33.8838,34.2288,33.8838,34.1425,475498.0
2021-08-27 10:00:00,39.58,39.76,39.47,39.73,337670.0,34.1425,34.2978,34.0477,34.2719,337670.0
2021-08-27 10:30:00,39.74,39.89,39.72,39.89,176840.0,34.2806,34.41,34.2633,34.41,176840.0
2021-08-27 11:00:00,39.88,39.91,39.83,39.83,162262.0,34.4013,34.4272,34.3582,34.3582,162262.0
2021-08-27 11:30:00,39.83,39.98,39.83,39.98,143262.0,34.3582,34.4876,34.3582,34.4876,143262.0
2021-08-27 12:00:00,39.98,39.98,39.9,39.95,89519.0,34.4876,34.4876,34.4186,34.4617,89519.0
2021-08-27 12:30:00,39.94,40.02,39.94,40.01,114238.0,34.4531,34.5221,34.4531,34.5135,114238.0
2021-08-27 13:00:00,40.02,40.06,39.98,40.05,94371.0,34.5221,34.5566,34.4876,34.548,94371.0
2021-08-27 13:30:00,40.05,40.09,40.0,40.03,62220.0,34.548,34.5825,34.5048,34.5307,62220.0
2021-08-27 14:00:00,40.03,40.04,39.87,39.93,99928.0,34.5307,34.5393,34.3927,34.4445,99928.0
2021-08-27 14:30:00,39.93,39.95,39.83,39.85,92087.0,34.4445,34.4617,34.3582,34.3754,92087.0
2021-08-27 15:00:00,39.86,39.88,39.81,39.86,104086.0,34.3841,34.4013,34.3409,34.3841,104086.0
2021-08-27 15:30:00,39.87,39.94,39.85,39.85,195198.0,34.3927,34.4531,34.3754,34.3754,195198.0
2021-08-30 09:30:00,39.8,39.88,39.56,39.7,349804.0,34.3323,34.4013,34.1253,34.2461,349804.0
2021-08-30 10:00:00,39.7,39.72,39.52,39.64,136339.0,34.2461,34.2633,34.0908,34.1943,136339.0
2021-08-30 10:30:00,39.65,39.79,39.58,39.78,85839.0,34.2029,34.3237,34.1425,34.3151,85839.0
2021-08-30 11:00:00,39.77,39.81,39.69,39.78,113019.0,34.3064,34.3409,34.2374,34.3151,113019.0
2021-08-30 11:30:00,39.77,39.82,39.73,39.82,98793.0,34.3064,34.3496,34.2719,34.3496,98793.0
2021-08-30 12:00:00,39.81,39.86,39.74,39.75,110775.0,34.3409,34.3841,34.2806,34.2892,110775.0
2021-08-30 12:30:00,39.75,39.79,39.72,39.72,72382.0,34.2892,34.3237,34.2633,34.2633,72382.0
2021-08-30 13:00:00,39.73,39.75,39.67,39.72,50392.0,34.2719,34.2892,34.2202,34.2633,50392.0
2021-08-30 13:30:00,39.72,39.79,39.7,39.77,55606.0,34.2633,34.3237,34.2461,34.3064,55606.0
2021-08-30 14:00:00,39.78,39.8,39.74,39.77,63319.0,34.3151,34.3323,34.2806,34.3064,63319.0
2021-08-30 14:30:00,39.77,39.79,39.73,39.73,56416.0,34.3064,34.3237,34.2719,34.2719,56416.0
2021-08-30 15:00:00,39.74,39.8,39.71,39.71,67727.0,34.2806,34.3323,34.2547,34.2547,67727.0
2021-08-30 15:30:00,39.7,39.72,39.51,39.51,268742.0,34.2461,34.2633,34.0822,34.0822,268742.0
2021-08-31 09:30:00,39.42,39.62,39.32,39.41,469256.0,34.0045,34.177,33.9183,33.9959,469256.0
2021-08-31 10:00:00,39.42,39.59,39.36,39.49,191925.0,34.0045,34.1512,33.9528,34.0649,191925.0
2021-08-31 10:30:00,39.5,39.57,39.42,39.43,173365.0,34.0735,34.1339,34.0045,34.0131,173365.0
2021-08-31 11:00:00,39.43,39.51,39.3,39.3,254542.0,34.0131,34.0822,33.901,33.901,254542.0
2021-08-31 11:30:00,39.29,39.49,39.27,39.45,185890.0,33.8924,34.0649,33.8751,34.0304,185890.0
2021-08-31 12:00:00,39.45,39.52,39.45,39.51,71239.0,34.0304,34.0908,34.0304,34.0822,71239.0
2021-08-31 12:30:00,39.52,39.52,39.46,39.47,60998.0,34.0908,34.0908,34.039,34.0477,60998.0
2021-08-31 13:00:00,39.46,39.5,39.41,39.48,60739.0,34.039,34.0735,33.9959,34.0563,60739.0
2021-08-31 13:30:00,39.48,39.53,39.48,39.52,41968.0,34.0563,34.0994,34.0563,34.0908,41968.0
2021-08-31 14:00:00,39.52,39.56,39.47,39.51,38514.0,34.0908,34.1253,34.0477,34.0822,38514.0
2021-08-31 14:30:00,39.51,39.55,39.44,39.52,78821.0,34.0822,34.1167,34.0218,34.0908,78821.0
2021-08-31 15:00:00,39.52,39.53,39.4,39.43,137716.0,34.0908,34.0994,33.9873,34.0131,137716.0
2021-08-31 15:30:00,39.44,39.47,39.33,39.37,277185.0,34.0218,34.0477,33.9269,33.9614,277185.0
2021-09-01 09:30:00,39.52,39.65,39.39,39.49,416847.0,34.0908,34.2029,33.9786,34.0649,416847.0
2021-09-01 10:00:00,39.5,39.6,39.36,39.44,264922.0,34.0735,34.1598,33.9528,34.0218,264922.0
2021-09-01 10:30:00,39.45,39.56,39.26,39.29,211312.0,34.0304,34.1253,33.8665,33.8924,211312.0
2021-09-01 11:00:00,39.29,39.34,39.22,39.23,131135.0,33.8924,33.9355,33.832,33.8406,131135.0
2021-09-01 11:30:00,39.23,39.23,39.07,39.1,255569.0,33.8406,33.8406,33.7026,33.7285,255569.0
2021-09-01 12:00:00,39.11,39.29,39.09,39.29,48111.0,33.7371,33.8924,33.7199,33.8924,48111.0
2021-09-01 12:30:00,39.28,39.37,39.28,39.32,62066.0,33.8838,33.9614,33.8838,33.9183,62066.0
2021-09-01 13:00:00,39.33,39.33,39.27,39.3,56781.0,33.9269,33.9269,33.8751,33.901,56781.0
2021-09-01 13:30:00,39.3,39.35,39.25,39.3,50923.0,33.901,33.9441,33.8579,33.901,50923.0
2021-09-01 14:00:00,39.31,39.32,39.2,39.23,49309.0,33.9096,33.9183,33.8147,33.8406,49309.0
2021-09-01 14:30:00,39.23,39.25,39.16,39.24,83013.0,33.8406,33.8579,33.7802,33.8493,83013.0
2021-09-01 15:00:00,39.26,39.32,39.22,39.28,93946.0,33.8665,33.9183,33.832,33.8838,93946.0
2021-09-01 15:30:00,39.29,39.33,39.2,39.2,254662.0,33.8924,33.9269,33.8147,33.8147,254662.0
2021-09-02 09:30:00,39.67,40.0,39.64,39.97,419276.0,34.2202,34.5048,34.1943,34.479,419276.0
2021-09-02 10:00:00,39.97,40.13,39.96,40.09,567937.0,34.479,34.617,34.4703,34.5825,567937.0
2021-09-02 10:30:00,40.1,40.26,40.09,40.23,199354.0,34.5911,34.7291,34.5825,34.7032,199354.0
2021-09-02 11:00:00,40.22,40.29,40.11,40.16,281831.0,34.6946,34.755,34.5997,34.6429,281831.0
2021-09-02 11:30:00,40.15,40.25,40.09,40.2,216327.0,34.6342,34.7205,34.5825,34.6774,216327.0
2021-09-02 12:00:00,40.21,40.21,40.09,40.12,59672.0,34.686,34.686,34.5825,34.6084,59672.0
2021-09-02 12:30:00,40.12,40.12,40.05,40.11,120650.0,34.6084,34.6084,34.548,34.5997,120650.0
2021-09-02 13:00:00,40.1,40.13,40.03,40.05,60598.0,34.5911,34.617,34.5307,34.548,60598.0
2021-09-02 13:30:00,40.06,40.1,40.04,40.09,55198.0,34.5566,34.5911,34.5393,34.5825,55198.0
2021-09-02 14:00:00,40.08,40.08,39.96,39.96,82271.0,34.5739,34.5739,34.4703,34.4703,82271.0
2021-09-02 14:30:00,39.96,40.02,39.95,40.02,66636.0,34.4703,34.5221,34.4617,34.5221,66636.0
2021-09-02 15:00:00,40.01,40.06,39.93,39.95,135404.0,34.5135,34.5566,34.4445,34.4617,135404.0
2021-09-02 15:30:00,39.95,39.95,39.82,39.87,364839.0,34.4617,34.4617,34.3496,34.3927,364839.0
2021-09-03 09:30:00,39.82,39.99,39.72,39.84,361775.0,34.3496,34.4962,34.2633,34.3668,361775.0
2021-09-03 10:00:00,39.83,39.9,39.69,39.73,220705.0,34.3582,34.4186,34.2374,34.2719,220705.0
2021-09-03 10:30:00,39.74,39.76,39.63,39.75,141771.0,34.2806,34.2978,34.1857,34.2892,141771.0
2021-09-03 11:00:00,39.76,39.79,39.63,39.63,133904.0,34.2978,34.3237,34.1857,34.1857,133904.0
2021-09-03 11:30:00,39.62,39.73,39.6,39.67,166920.0,34.177,34.2719,34.1598,34.2202,166920.0
2021-09-03 12:00:00,39.66,39.66,39.53,39.62,75389.0,34.2116,34.2116,34.0994,34.177,75389.0
2021-09-03 12:30:00,39.62,39.65,39.58,39.65,45984.0,34.177,34.2029,34.1425,34.2029,45984.0
2021-09-03 13:00:00,39.64,39.69,39.62,39.68,29810.0,34.1943,34.2374,34.177,34.2288,29810.0
2021-09-03 13:30:00,39.69,39.72,39.64,39.66,47111.0,34.2374,34.2633,34.1943,34.2116,47111.0
2021-09-03 14:00:00,39.66,39.79,39.65,39.75,34267.0,34.2116,34.3237,34.2029,34.2892,34267.0
2021-09-03 14:30:00,39.76,39.79,39.72,39.76,46838.0,34.2978,34.3237,34.2633,34.2978,46838.0
2021-09-03 15:00:00,39.77,39.77,39.66,39.67,46666.0,34.3064,34.3064,34.2116,34.2202,46666.0
2021-09-03 15:30:00,39.67,39.79,39.67,39.78,149230.0,34.2202,34.3237,34.2202,34.3151,149230.0
2021-09-07 09:30:00,39.65,40.04,39.63,39.93,419689.0,34.2029,34.5393,34.1857,34.4445,419689.0
2021-09-07 10:00:00,39.92,40.03,39.7,39.7,223015.0,34.4358,34.5307,34.2461,34.2461,223015.0
2021-09-07 10:30:00,39.7,39.7,39.59,39.68,171257.0,34.2461,34.2461,34.1512,34.2288,171257.0
2021-09-07 11:00:00,39.68,39.74,39.59,39.72,138248.0,34.2288,34.2806,34.1512,34.2633,138248.0
2021-09-07 11:30:00,39.72,39.76,39.57,39.58,138828.0,34.2633,34.2978,34.1339,34.1425,138828.0
2021-09-07 12:00:00,39.59,39.67,39.59,39.64,43592.0,34.1512,34.2202,34.1512,34.1943,43592.0
2021-09-07 12:30:00,39.64,39.74,39.62,39.73,66024.0,34.1943,34.2806,34.177,34.2719,66024.0
2021-09-07 13:00:00,39.72,39.79,39.69,39.73,90192.0,34.2633,34.3237,34.2374,34.2719,90192.0
2021-09-07 13:30:00,39.74,39.8,39.73,39.78,121838.0,34.2806,34.3323,34.2719,34.3151,121838.0
2021-09-07 14:00:00,39.78,39.78,39.67,39.7,136370.0,34.3151,34.3151,34.2202,34.2461,136370.0
2021-09-07 14:30:00,39.7,39.74,39.7,39.72,77893.0,34.2461,34.2806,34.2461,34.2633,77893.0
2021-09-07 15:00:00,39.72,39.73,39.68,39.71,111415.0,34.2633,34.2719,34.2288,34.2547,111415.0
2021-09-07 15:30:00,39.7,39.81,39.69,39.78,262059.0,34.2461,34.3409,34.2374,34.3151,262059.0
2021-09-08 09:30:00,39.71,39.95,39.68,39.8,767636.0,34.2547,34.4617,34.2288,34.3323,767636.0
2021-09-08 10:00:00,39.8,39.91,39.74,39.74,763777.0,34.3323,34.4272,34.2806,34.2806,763777.0
2021-09-08 10:30:00,39.74,39.77,39.4,39.45,518851.0,34.2806,34.3064,33.9873,34.0304,518851.0
2021-09-08 11:00:00,39.43,39.62,39.41,39.58,201432.0,34.0131,34.177,33.9959,34.1425,201432.0
2021-09-08 11:30:00,39.6,39.62,39.41,39.43,180226.0,34.1598,34.177,33.9959,34.0131,180226.0
2021-09-08 12:00:00,39.42,39.63,39.4,39.59,227696.0,34.0045,34.1857,33.9873,34.1512,227696.0
2021-09-08 12:30:00,39.58,39.59,39.47,39.53,130687.0,34.1425,34.1512,34.0477,34.0994,130687.0
2021-09-08 13:00:00,39.52,39.53,39.35,39.4,141955.0,34.0908,34.0994,33.9441,33.9873,141955.0
2021-09-08 13:30:00,39.4,39.45,39.35,39.41,96051.0,33.9873,34.0304,33.9441,33.9959,96051.0
2021-09-08 14:00:00,39.41,39.48,39.39,39.44,123150.0,33.9959,34.0563,33.9786,34.0218,123150.0
2021-09-08 14:30:00,39.44,39.46,39.4,39.43,84482.0,34.0218,34.039,33.9873,34.0131,84482.0
2021-09-08 15:00:00,39.42,39.46,39.37,39.39,185372.0,34.0045,34.039,33.9614,33.9786,185372.0
2021-09-08 15:30:00,39.38,39.47,39.38,39.41,959467.0,33.97,34.0477,33.97,33.9959,959467.0
2021-09-09 09:30:00,39.09,39.25,38.95,39.23,773493.0,33.7199,33.8579,33.5991,33.8406,773493.0
2021-09-09 10:00:00,39.23,39.4,39.18,39.35,397937.0,33.8406,33.9873,33.7975,33.9441,397937.0
2021-09-09 10:30:00,39.34,39.52,39.34,39.43,332541.0,33.9355,34.0908,33.9355,34.0131,332541.0
2021-09-09 11:00:00,39.42,39.51,39.29,39.3,253330.0,34.0045,34.0822,33.8924,33.901,253330.0
2021-09-09 11:30:00,39.3,39.34,39.24,39.3,210252.0,33.901,33.9355,33.8493,33.901,210252.0
2021-09-09 12:00:00,39.31,39.32,39.18,39.21,158218.0,33.9096,33.9183,33.7975,33.8234,158218.0
2021-09-09 12:30:00,39.21,39.28,39.15,39.17,97733.0,33.8234,33.8838,33.7716,33.7889,97733.0
2021-09-09 13:00:00,39.17,39.23,39.05,39.15,557687.0,33.7889,33.8406,33.6854,33.7716,557687.0
2021-09-09 13:30:00,39.15,39.17,39.02,39.11,311283.0,33.7716,33.7889,33.6595,33.7371,311283.0
2021-09-09 14:00:00,39.1,39.17,39.04,39.11,173186.0,33.7285,33.7889,33.6767,33.7371,173186.0
2021-09-09 14:30:00,39.11,39.13,39.0,39.09,121306.0,33.7371,33.7544,33.6422,33.7199,121306.0
2021-09-09 15:00:00,39.09,39.12,39.04,39.04,79638.0,33.7199,33.7457,33.6767,33.6767,79638.0
2021-09-09 15:30:00,39.04,39.36,39.03,39.23,514510.0,33.6767,33.9528,33.6681,33.8406,514510.0
2021-09-10 09:30:00,39.49,39.6,39.41,39.43,535759.0,34.0649,34.1598,33.9959,34.0131,535759.0
2021-09-10 10:00:00,39.43,39.49,39.32,39.48,242423.0,34.0131,34.0649,33.9183,34.0563,242423.0
2021-09-10 10:30:00,39.47,39.47,39.3,39.4,514413.0,34.0477,34.0477,33.901,33.9873,514413.0
2021-09-10 11:00:00,39.4,39.45,39.38,39.43,233867.0,33.9873,34.0304,33.97,34.0131,233867.0
2021-09-10 11:30:00,39.43,39.52,39.36,39.52,104343.0,34.0131,34.0908,33.9528,34.0908,104343.0
2021-09-10 12:00:00,39.52,39.63,39.51,39.61,167797.0,34.0908,34.1857,34.0822,34.1684,167797.0
2021-09-10 12:30:00,39.6,39.65,39.58,39.65,83316.0,34.1598,34.2029,34.1425,34.2029,83316.0
2021-09-10 13:00:00,39.64,39.69,39.51,39.54,140608.0,34.1943,34.2374,34.0822,34.108,140608.0
2021-09-10 13:30:00,39.53,39.54,39.47,39.53,117545.0,34.0994,34.108,34.0477,34.0994,117545.0
2021-09-10 14:00:00,39.53,39.57,39.45,39.45,67326.0,34.0994,34.1339,34.0304,34.0304,67326.0
2021-09-10 14:30:00,39.45,39.48,39.41,39.47,80352.0,34.0304,34.0563,33.9959,34.0477,80352.0
2021-09-10 15:00:00,39.47,39.48,39.38,39.42,136385.0,34.0477,34.0563,33.97,34.0045,136385.0
2021-09-10 15:30:00,39.42,39.53,39.37,39.37,779758.0,34.0045,34.0994,33.9614,33.9614,779758.0
2021-09-13 09:30:00,39.9,40.4,39.9,40.24,916672.0,34.4186,34.8499,34.4186,34.7119,916672.0
2021-09-13 10:00:00,40.24,40.39,40.12,40.28,413331.0,34.7119,34.8413,34.6084,34.7464,413331.0
2021-09-13 10:30:00,40.28,40.43,40.21,40.36,294160.0,34.7464,34.8758,34.686,34.8154,294160.0
2021-09-13 11:00:00,40.37,40.39,40.21,40.36,188477.0,34.824,34.8413,34.686,34.8154,188477.0
2021-09-13 11:30:00,40.36,40.41,40.26,40.3,186318.0,34.8154,34.8585,34.7291,34.7636,186318.0
2021-09-13 12:00:00,40.31,40.36,40.26,40.27,75542.0,34.7723,34.8154,34.7291,34.7378,75542.0
2021-09-13 12:30:00,40.27,40.32,40.19,40.23,70113.0,34.7378,34.7809,34.6687,34.7032,70113.0
2021-09-13 13:00:00,40.24,40.27,40.14,40.16,90270.0,34.7119,34.7378,34.6256,34.6429,90270.0
2021-09-13 13:30:00,40.16,40.2,40.12,40.15,116331.0,34.6429,34.6774,34.6084,34.6342,116331.0
2021-09-13 14:00:00,40.15,40.23,40.04,40.12,156090.0,34.6342,34.7032,34.5393,34.6084,156090.0
2021-09-13 14:30:00,40.12,40.16,40.06,40.15,135727.0,34.6084,34.6429,34.5566,34.6342,135727.0
2021-09-13 15:00:00,40.16,40.16,39.98,40.1,295410.0,34.6429,34.6429,34.4876,34.5911,295410.0
2021-09-13 15:30:00,40.1,40.14,40.04,40.06,812330.0,34.5911,34.6256,34.5393,34.5566,812330.0
2021-09-14 09:30:00,40.78,40.8,40.5,40.52,443446.0,35.1777,35.1949,34.9362,34.9534,443446.0
2021-09-14 10:00:00,40.52,40.56,40.31,40.33,226524.0,34.9534,34.9879,34.7723,34.7895,226524.0
2021-09-14 10:30:00,40.32,40.32,40.15,40.19,184847.0,34.7809,34.7809,34.6342,34.6687,184847.0
2021-09-14 11:00:00,40.19,40.26,40.13,40.16,119203.0,34.6687,34.7291,34.617,34.6429,119203.0
2021-09-14 11:30:00,40.17,40.25,40.06,40.24,127636.0,34.6515,34.7205,34.5566,34.7119,127636.0
2021-09-14 12:00:00,40.24,40.33,40.21,40.3,66854.0,34.7119,34.7895,34.686,34.7636,66854.0
2021-09-14 12:30:00,40.29,40.32,40.24,40.25,85260.0,34.755,34.7809,34.7119,34.7205,85260.0
2021-09-14 13:00:00,40.25,40.25,40.09,40.15,71909.0,34.7205,34.7205,34.5825,34.6342,71909.0
2021-09-14 13:30:00,40.14,40.18,40.07,40.09,98074.0,34.6256,34.6601,34.5652,34.5825,98074.0
2021-09-14 14:00:00,40.09,40.09,39.87,39.89,88433.0,34.5825,34.5825,34.3927,34.41,88433.0
2021-09-14 14:30:00,39.88,39.96,39.82,39.93,172592.0,34.4013,34.4703,34.3496,34.4445,172592.0
2021-09-14 15:00:00,39.93,39.95,39.75,39.8,112212.0,34.4445,34.4617,34.2892,34.3323,112212.0
2021-09-14 15:30:00,39.8,39.88,39.75,39.82,253624.0,34.3323,34.4013,34.2892,34.3496,253624.0
2021-09-15 09:30:00,40.46,41.0,40.45,40.84,797646.0,34.9016,35.3675,34.893,35.2294,797646.0
2021-09-15 10:00:00,40.85,40.92,40.74,40.87,205846.0,35.2381,35.2985,35.1432,35.2553,205846.0
2021-09-15 10:30:00,40.87,40.96,40.7,40.82,240515.0,35.2553,35.333,35.1087,35.2122,240515.0
2021-09-15 11:00:00,40.82,40.93,40.77,40.84,248419.0,35.2122,35.3071,35.1691,35.2294,248419.0
2021-09-15 11:30:00,40.84,40.86,40.69,40.71,149136.0,35.2294,35.2467,35.1001,35.1173,149136.0
2021-09-15 12:00:00,40.72,40.73,40.59,40.7,178747.0,35.1259,35.1346,35.0138,35.1087,178747.0
2021-09-15 12:30:00,40.7,40.79,40.68,40.74,107670.0,35.1087,35.1863,35.0914,35.1432,107670.0
2021-09-15 13:00:00,40.75,40.77,40.71,40.76,56451.0,35.1518,35.1691,35.1173,35.1604,56451.0
2021-09-15 13:30:00,40.76,40.87,40.76,40.86,108399.0,35.1604,35.2553,35.1604,35.2467,108399.0
2021-09-15 14:00:00,40.86,40.94,40.84,40.92,102612.0,35.2467,35.3157,35.2294,35.2985,102612.0
2021-09-15 14:30:00,40.91,40.97,40.89,40.92,85981.0,35.2898,35.3416,35.2726,35.2985,85981.0
2021-09-15 15:00:00,40.92,40.97,40.91,40.91,109505.0,35.2985,35.3416,35.2898,35.2898,109505.0
2021-09-15 15:30:00,40.91,40.99,40.89,40.99,396184.0,35.2898,35.3588,35.2726,35.3588,396184.0
2021-09-16 09:30:00,40.95,40.95,40.48,40.55,468409.0,35.3243,35.3243,34.9189,34.9793,468409.0
2021-09-16 10:00:00,40.54,40.59,40.34,40.4,151628.0,34.9707,35.0138,34.7981,34.8499,151628.0
2021-09-16 10:30:00,40.39,40.44,40.16,40.23,112930.0,34.8413,34.8844,34.6429,34.7032,112930.0
2021-09-16 11:00:00,40.23,40.36,40.17,40.22,101618.0,34.7032,34.8154,34.6515,34.6946,101618.0
2021-09-16 11:30:00,40.22,40.27,40.13,40.25,236465.0,34.6946,34.7378,34.617,34.7205,236465.0
2021-09-16 12:00:00,40.25,40.29,40.19,40.24,42156.0,34.7205,34.755,34.6687,34.7119,42156.0
2021-09-16 12:30:00,40.25,40.38,40.25,40.35,76898.0,34.7205,34.8326,34.7205,34.8068,76898.0
2021-09-16 13:00:00,40.34,40.44,40.33,40.39,37275.0,34.7981,34.8844,34.7895,34.8413,37275.0
2021-09-16 13:30:00,40.38,40.49,40.34,40.46,47992.0,34.8326,34.9275,34.7981,34.9016,47992.0
2021-09-16 14:00:00,40.47,40.52,40.45,40.51,69189.0,34.9103,34.9534,34.893,34.9448,69189.0
2021-09-16 14:30:00,40.51,40.53,40.45,40.51,35157.0,34.9448,34.962,34.893,34.9448,35157.0
2021-09-16 15:00:00,40.51,40.58,40.49,40.49,66606.0,34.9448,35.0052,34.9275,34.9275,66606.0
2021-09-16 15:30:00,40.5,40.51,40.42,40.43,263840.0,34.9362,34.9448,34.8671,34.8758,263840.0
2021-09-17 09:30:00,40.19,40.4,39.9,39.97,403327.0,34.6687,34.8499,34.4186,34.479,403327.0
2021-09-17 10:00:00,39.97,40.02,39.82,39.85,280627.0,34.479,34.5221,34.3496,34.3754,280627.0
2021-09-17 10:30:00,39.85,39.86,39.63,39.69,192803.0,34.3754,34.3841,34.1857,34.2374,192803.0
2021-09-17 11:00:00,39.68,39.71,39.5,39.5,378716.0,34.2288,34.2547,34.0735,34.0735,378716.0
2021-09-17 11:30:00,39.51,39.84,39.48,39.75,536013.0,34.0822,34.3668,34.0563,34.2892,536013.0
2021-09-17 12:00:00,39.73,39.85,39.66,39.8,98792.0,34.2719,34.3754,34.2116,34.3323,98792.0
2021-09-17 12:30:00,39.79,39.82,39.71,39.72,103050.0,34.3237,34.3496,34.2547,34.2633,103050.0
2021-09-17 13:00:00,39.72,39.73,39.58,39.64,58688.0,34.2633,34.2719,34.1425,34.1943,58688.0
2021-09-17 13:30:00,39.64,39.67,39.57,39.63,147793.0,34.1943,34.2202,34.1339,34.1857,147793.0
2021-09-17 14:00:00,39.62,39.74,39.62,39.66,159885.0,34.177,34.2806,34.177,34.2116,159885.0
2021-09-17 14:30:00,39.66,39.76,39.59,39.72,115117.0,34.2116,34.2978,34.1512,34.2633,115117.0
2021-09-17 15:00:00,39.72,39.76,39.6,39.7,118406.0,34.2633,34.2978,34.1598,34.2461,118406.0
2021-09-17 15:30:00,39.71,39.73,39.6,39.71,570077.0,34.2547,34.2719,34.1598,34.2547,570077.0
2021-09-20 09:30:00,39.12,39.25,38.8,39.19,586817.0,33.7457,33.8579,33.4697,33.8061,586817.0
2021-09-20 10:00:00,39.18,39.25,38.8,38.91,414680.0,33.7975,33.8579,33.4697,33.5646,414680.0
2021-09-20 10:30:00,38.89,39.25,38.86,39.16,176139.0,33.5473,33.8579,33.5215,33.7802,176139.0
2021-09-20 11:00:00,39.15,39.26,39.06,39.14,185487.0,33.7716,33.8665,33.694,33.763,185487.0
2021-09-20 11:30:00,39.14,39.14,38.86,38.89,158398.0,33.763,33.763,33.5215,33.5473,158398.0
2021-09-20 12:00:00,38.9,38.92,38.75,38.82,83308.0,33.556,33.5732,33.4266,33.487,83308.0
2021-09-20 12:30:00,38.81,38.84,38.58,38.59,117020.0,33.4783,33.5042,33.2799,33.2885,117020.0
2021-09-20 13:00:00,38.6,38.71,38.53,38.65,197954.0,33.2972,33.3921,33.2368,33.3403,197954.0
2021-09-20 13:30:00,38.65,38.75,38.61,38.71,122340.0,33.3403,33.4266,33.3058,33.3921,122340.0
2021-09-20 14:00:00,38.72,38.76,38.51,38.55,194079.0,33.4007,33.4352,33.2195,33.254,194079.0
2021-09-20 14:30:00,38.56,38.64,38.5,38.51,304865.0,33.2627,33.3317,33.2109,33.2195,304865.0
2021-09-20 15:00:00,38.51,38.67,38.46,38.67,263948.0,33.2195,33.3576,33.1764,33.3576,263948.0
2021-09-20 15:30:00,38.68,38.98,38.63,38.98,472341.0,33.3662,33.625,33.3231,33.625,472341.0
2021-09-21 09:30:00,40.72,40.99,40.62,40.67,1396354.0,35.1259,35.3588,35.0397,35.0828,1396354.0
2021-09-21 10:00:00,40.68,40.7,40.31,40.43,615026.0,35.0914,35.1087,34.7723,34.8758,615026.0
2021-09-21 10:30:00,40.43,40.58,40.24,40.26,389753.0,34.8758,35.0052,34.7119,34.7291,389753.0
2021-09-21 11:00:00,40.26,40.44,40.21,40.27,316393.0,34.7291,34.8844,34.686,34.7378,316393.0
2021-09-21 11:30:00,40.28,40.62,40.27,40.55,234371.0,34.7464,35.0397,34.7378,34.9793,234371.0
2021-09-21 12:00:00,40.55,40.67,40.54,40.59,160003.0,34.9793,35.0828,34.9707,35.0138,160003.0
2021-09-21 12:30:00,40.6,40.63,40.46,40.55,118894.0,35.0224,35.0483,34.9016,34.9793,118894.0
2021-09-21 13:00:00,40.55,40.63,40.48,40.56,107690.0,34.9793,35.0483,34.9189,34.9879,107690.0
2021-09-21 13:30:00,40.56,40.64,40.46,40.5,168345.0,34.9879,35.0569,34.9016,34.9362,168345.0
2021-09-21 14:00:00,40.5,40.54,40.4,40.4,236630.0,34.9362,34.9707,34.8499,34.8499,236630.0
2021-09-21 14:30:00,40.41,40.61,40.4,40.51,157488.0,34.8585,35.031,34.8499,34.9448,157488.0
2021-09-21 15:00:00,40.51,40.67,40.51,40.63,209801.0,34.9448,35.0828,34.9448,35.0483,209801.0
2021-09-21 15:30:00,40.63,40.66,40.48,40.48,361400.0,35.0483,35.0742,34.9189,34.9189,361400.0
2021-09-22 09:30:00,41.23,41.46,41.15,41.42,496928.0,35.5659,35.7643,35.4969,35.7298,496928.0
2021-09-22 10:00:00,41.42,41.48,41.2,41.22,273201.0,35.7298,35.7815,35.54,35.5572,273201.0
2021-09-22 10:30:00,41.2,41.33,41.13,41.32,196046.0,35.54,35.6521,35.4796,35.6435,196046.0
2021-09-22 11:00:00,41.32,41.37,41.18,41.22,136877.0,35.6435,35.6866,35.5227,35.5572,136877.0
2021-09-22 11:30:00,41.21,41.37,41.19,41.31,267364.0,35.5486,35.6866,35.5314,35.6349,267364.0
2021-09-22 12:00:00,41.31,41.34,41.21,41.27,126181.0,35.6349,35.6608,35.5486,35.6004,126181.0
2021-09-22 12:30:00,41.26,41.34,41.23,41.27,196718.0,35.5917,35.6608,35.5659,35.6004,196718.0
2021-09-22 13:00:00,41.27,41.28,41.2,41.23,138376.0,35.6004,35.609,35.54,35.5659,138376.0
2021-09-22 13:30:00,41.23,41.28,41.15,41.27,234096.0,35.5659,35.609,35.4969,35.6004,234096.0
2021-09-22 14:00:00,41.25,41.45,41.15,41.39,179739.0,35.5831,35.7556,35.4969,35.7039,179739.0
2021-09-22 14:30:00,41.39,41.4,40.92,41.04,249563.0,35.7039,35.7125,35.2985,35.402,249563.0
2021-09-22 15:00:00,41.04,41.19,40.95,41.07,170736.0,35.402,35.5314,35.3243,35.4278,170736.0
2021-09-22 15:30:00,41.08,41.09,40.8,40.8,327744.0,35.4365,35.4451,35.1949,35.1949,327744.0
2021-09-23 09:30:00,41.29,41.62,41.13,41.62,522419.0,35.6176,35.9023,35.4796,35.9023,522419.0
2021-09-23 10:00:00,41.62,41.7,41.57,41.68,187575.0,35.9023,35.9713,35.8592,35.954,187575.0
2021-09-23 10:30:00,41.68,41.8,41.67,41.75,205397.0,35.954,36.0576,35.9454,36.0144,205397.0
2021-09-23 11:00:00,41.75,41.79,41.71,41.73,961268.0,36.0144,36.0489,35.9799,35.9972,961268.0
2021-09-23 11:30:00,41.72,41.85,41.7,41.79,234232.0,35.9886,36.1007,35.9713,36.0489,234232.0
2021-09-23 12:00:00,41.8,41.95,41.79,41.92,92608.0,36.0576,36.187,36.0489,36.1611,92608.0
2021-09-23 12:30:00,41.92,41.94,41.86,41.92,74798.0,36.1611,36.1783,36.1093,36.1611,74798.0
2021-09-23 13:00:00,41.92,41.98,41.91,41.95,81369.0,36.1611,36.2128,36.1524,36.187,81369.0
2021-09-23 13:30:00,41.95,41.98,41.9,41.98,82611.0,36.187,36.2128,36.1438,36.2128,82611.0
2021-09-23 14:00:00,41.96,41.96,41.81,41.89,407454.0,36.1956,36.1956,36.0662,36.1352,407454.0
2021-09-23 14:30:00,41.89,41.96,41.86,41.88,500409.0,36.1352,36.1956,36.1093,36.1266,500409.0
2021-09-23 15:00:00,41.88,42.0,41.87,41.99,247202.0,36.1266,36.2301,36.1179,36.2215,247202.0
2021-09-23 15:30:00,41.98,42.07,41.89,42.04,1247402.0,36.2128,36.2905,36.1352,36.2646,1247402.0
2021-09-24 09:30:00,41.45,41.89,41.39,41.89,612955.0,35.7556,36.1352,35.7039,36.1352,612955.0
2021-09-24 10:00:00,41.9,41.91,41.7,41.79,171094.0,36.1438,36.1524,35.9713,36.0489,171094.0
2021-09-24 10:30:00,41.79,41.82,41.73,41.78,156009.0,36.0489,36.0748,35.9972,36.0403,156009.0
2021-09-24 11:00:00,41.77,41.79,41.67,41.72,93340.0,36.0317,36.0489,35.9454,35.9886,93340.0
2021-09-24 11:30:00,41.7,41.78,41.67,41.77,94637.0,35.9713,36.0403,35.9454,36.0317,94637.0
2021-09-24 12:00:00,41.77,41.82,41.74,41.79,61429.0,36.0317,36.0748,36.0058,36.0489,61429.0
2021-09-24 12:30:00,41.8,41.86,41.79,41.82,92333.0,36.0576,36.1093,36.0489,36.0748,92333.0
2021-09-24 13:00:00,41.83,41.89,41.79,41.81,63616.0,36.0834,36.1352,36.0489,36.0662,63616.0
2021-09-24 13:30:00,41.82,41.82,41.64,41.65,50765.0,36.0748,36.0748,35.9195,35.9282,50765.0
2021-09-24 14:00:00,41.65,41.69,41.62,41.66,61689.0,35.9282,35.9627,35.9023,35.9368,61689.0
2021-09-24 14:30:00,41.66,41.67,41.62,41.65,61922.0,35.9368,35.9454,35.9023,35.9282,61922.0
2021-09-24 15:00:00,41.65,41.71,41.6,41.67,188390.0,35.9282,35.9799,35.885,35.9454,188390.0
2021-09-24 15:30:00,41.67,41.79,41.66,41.67,445804.0,35.9454,36.0489,35.9368,35.9454,445804.0
2021-09-27 09:30:00,43.07,43.56,43.0,43.55,818748.0,37.1531,37.5758,37.0927,37.5671,818748.0
2021-09-27 10:00:00,43.54,43.67,43.39,43.66,637323.0,37.5585,37.6707,37.4291,37.662,637323.0
2021-09-27 10:30:00,43.65,43.69,43.52,43.61,308036.0,37.6534,37.6879,37.5413,37.6189,308036.0
2021-09-27 11:00:00,43.61,43.74,43.54,43.73,603096.0,37.6189,37.731,37.5585,37.7224,603096.0
2021-09-27 11:30:00,43.73,43.79,43.65,43.77,388102.0,37.7224,37.7742,37.6534,37.7569,388102.0
2021-09-27 12:00:00,43.77,43.95,43.73,43.94,186884.0,37.7569,37.9122,37.7224,37.9036,186884.0
2021-09-27 12:30:00,43.94,43.97,43.82,43.84,365817.0,37.9036,37.9294,37.8001,37.8173,365817.0
2021-09-27 13:00:00,43.84,43.94,43.8,43.84,311538.0,37.8173,37.9036,37.7828,37.8173,311538.0
2021-09-27 13:30:00,43.84,43.97,43.78,43.95,151243.0,37.8173,37.9294,37.7656,37.9122,151243.0
2021-09-27 14:00:00,43.95,43.97,43.85,43.87,104259.0,37.9122,37.9294,37.8259,37.8432,104259.0
2021-09-27 14:30:00,43.87,43.89,43.81,43.83,78639.0,37.8432,37.8604,37.7914,37.8087,78639.0
2021-09-27 15:00:00,43.82,43.9,43.8,43.82,105093.0,37.8001,37.8691,37.7828,37.8001,105093.0
2021-09-27 15:30:00,43.82,43.86,43.75,43.84,356330.0,37.8001,37.8346,37.7397,37.8173,356330.0
2021-09-28 09:30:00,44.71,44.82,44.53,44.66,873575.0,38.5678,38.6627,38.4125,38.5247,873575.0
2021-09-28 10:00:00,44.66,44.69,44.12,44.21,650829.0,38.5247,38.5505,38.0588,38.1365,650829.0
2021-09-28 10:30:00,44.21,44.44,44.18,44.44,402884.0,38.1365,38.3349,38.1106,38.3349,402884.0
2021-09-28 11:00:00,44.43,44.45,44.05,44.14,288764.0,38.3263,38.3435,37.9985,38.0761,288764.0
2021-09-28 11:30:00,44.14,44.16,44.01,44.08,157014.0,38.0761,38.0933,37.964,38.0243,157014.0
2021-09-28 12:00:00,44.08,44.21,44.06,44.11,112625.0,38.0243,38.1365,38.0071,38.0502,112625.0
2021-09-28 12:30:00,44.11,44.11,43.97,44.03,189255.0,38.0502,38.0502,37.9294,37.9812,189255.0
2021-09-28 13:00:00,44.02,44.29,44.0,44.23,102725.0,37.9726,38.2055,37.9553,38.1537,102725.0
2021-09-28 13:30:00,44.22,44.22,44.01,44.06,182506.0,38.1451,38.1451,37.964,38.0071,182506.0
2021-09-28 14:00:00,44.05,44.18,43.95,44.18,162222.0,37.9985,38.1106,37.9122,38.1106,162222.0
2021-09-28 14:30:00,44.17,44.21,44.06,44.17,219771.0,38.102,38.1365,38.0071,38.102,219771.0
2021-09-28 15:00:00,44.16,44.23,43.91,43.91,251352.0,38.0933,38.1537,37.8777,37.8777,251352.0
2021-09-28 15:30:00,43.91,44.0,43.85,43.94,639527.0,37.8777,37.9553,37.8259,37.9036,639527.0
2021-09-29 09:30:00,43.94,43.94,43.45,43.9,686494.0,37.9036,37.9036,37.4809,37.8691,686494.0
2021-09-29 10:00:00,43.9,44.03,43.84,43.91,246928.0,37.8691,37.9812,37.8173,37.8777,246928.0
2021-09-29 10:30:00,43.91,44.27,43.76,44.2,332030.0,37.8777,38.1882,37.7483,38.1279,332030.0
2021-09-29 11:00:00,44.2,44.33,44.17,44.29,163149.0,38.1279,38.24,38.102,38.2055,163149.0
2021-09-29 11:30:00,44.29,44.31,44.05,44.22,206493.0,38.2055,38.2227,37.9985,38.1451,206493.0
2021-09-29 12:00:00,44.22,44.3,44.02,44.07,144443.0,38.1451,38.2141,37.9726,38.0157,144443.0
2021-09-29 12:30:00,44.07,44.09,43.98,44.05,262662.0,38.0157,38.033,37.9381,37.9985,262662.0
2021-09-29 13:00:00,44.04,44.11,44.0,44.08,101784.0,37.9898,38.0502,37.9553,38.0243,101784.0
2021-09-29 13:30:00,44.08,44.17,44.0,44.15,172004.0,38.0243,38.102,37.9553,38.0847,172004.0
2021-09-29 14:00:00,44.15,44.26,44.09,44.15,240025.0,38.0847,38.1796,38.033,38.0847,240025.0
2021-09-29 14:30:00,44.15,44.19,44.06,44.08,241859.0,38.0847,38.1192,38.0071,38.0243,241859.0
2021-09-29 15:00:00,44.08,44.15,44.05,44.08,147663.0,38.0243,38.0847,37.9985,38.0243,147663.0
2021-09-29 15:30:00,44.09,44.25,44.05,44.05,357489.0,38.033,38.171,37.9985,37.9985,357489.0
2021-09-30 09:30:00,44.4,44.4,43.91,44.03,416704.0,38.3004,38.3004,37.8777,37.9812,416704.0
2021-09-30 10:00:00,44.02,44.14,43.9,43.99,357018.0,37.9726,38.0761,37.8691,37.9467,357018.0
2021-09-30 10:30:00,43.98,44.11,43.92,44.0,194719.0,37.9381,38.0502,37.8863,37.9553,194719.0
2021-09-30 11:00:00,44.0,44.68,43.99,44.68,309637.0,37.9553,38.5419,37.9467,38.5419,309637.0
2021-09-30 11:30:00,44.67,44.67,44.31,44.4,306782.0,38.5333,38.5333,38.2227,38.3004,306782.0
2021-09-30 12:00:00,44.41,44.49,44.06,44.12,118319.0,38.309,38.378,38.0071,38.0588,118319.0
2021-09-30 12:30:00,44.12,44.35,44.1,44.23,107671.0,38.0588,38.2572,38.0416,38.1537,107671.0
2021-09-30 13:00:00,44.23,44.44,44.09,44.09,120750.0,38.1537,38.3349,38.033,38.033,120750.0
2021-09-30 13:30:00,44.09,44.2,44.01,44.18,99332.0,38.033,38.1279,37.964,38.1106,99332.0
2021-09-30 14:00:00,44.19,44.28,44.14,44.24,137224.0,38.1192,38.1969,38.0761,38.1624,137224.0
2021-09-30 14:30:00,44.24,44.39,44.23,44.32,142213.0,38.1624,38.2917,38.1537,38.2314,142213.0
2021-09-30 15:00:00,44.31,44.45,44.26,44.37,110603.0,38.2227,38.3435,38.1796,38.2745,110603.0
2021-09-30 15:30:00,44.36,44.44,44.21,44.27,678682.0,38.2659,38.3349,38.1365,38.1882,678682.0
2021-10-01 09:30:00,44.66,44.93,44.64,44.7,373273.0,38.5247,38.7576,38.5074,38.5592,373273.0
2021-10-01 10:00:00,44.69,44.98,44.43,44.56,392259.0,38.5505,38.8007,38.3263,38.4384,392259.0
2021-10-01 10:30:00,44.54,44.58,44.32,44.48,251580.0,38.4211,38.4556,38.2314,38.3694,251580.0
2021-10-01 11:00:00,44.5,44.62,44.34,44.43,174198.0,38.3866,38.4902,38.2486,38.3263,174198.0
2021-10-01 11:30:00,44.44,44.66,44.43,44.59,144046.0,38.3349,38.5247,38.3263,38.4643,144046.0
2021-10-01 12:00:00,44.59,44.64,44.53,44.62,79665.0,38.4643,38.5074,38.4125,38.4902,79665.0
2021-10-01 12:30:00,44.62,44.75,44.59,44.73,112567.0,38.4902,38.6023,38.4643,38.585,112567.0
2021-10-01 13:00:00,44.73,44.9,44.68,44.89,147287.0,38.585,38.7317,38.5419,38.7231,147287.0
2021-10-01 13:30:00,44.9,44.99,44.87,44.98,98110.0,38.7317,38.8093,38.7058,38.8007,98110.0
2021-10-01 14:00:00,44.98,45.12,44.98,45.08,366511.0,38.8007,38.9215,38.8007,38.887,366511.0
2021-10-01 14:30:00,45.07,45.08,44.91,44.96,120604.0,38.8783,38.887,38.7403,38.7834,120604.0
2021-10-01 15:00:00,44.97,45.03,44.92,44.95,127844.0,38.7921,38.8438,38.7489,38.7748,127844.0
2021-10-01 15:30:00,44.95,45.0,44.89,44.94,523693.0,38.7748,38.8179,38.7231,38.7662,523693.0
2021-10-04 09:30:00,45.43,45.91,45.4,45.89,562290.0,39.1889,39.6029,39.163,39.5857,562290.0
2021-10-04 10:00:00,45.88,46.09,45.5,45.57,371949.0,39.5771,39.7582,39.2493,39.3096,371949.0
2021-10-04 10:30:00,45.56,45.72,45.34,45.66,248423.0,39.301,39.439,39.1112,39.3873,248423.0
2021-10-04 11:00:00,45.66,45.7,45.51,45.54,202436.0,39.3873,39.4218,39.2579,39.2838,202436.0
2021-10-04 11:30:00,45.55,45.68,45.39,45.66,236226.0,39.2924,39.4045,39.1544,39.3873,236226.0
2021-10-04 12:00:00,45.65,45.66,45.39,45.48,124860.0,39.3787,39.3873,39.1544,39.232,124860.0
2021-10-04 12:30:00,45.48,45.52,45.3,45.34,120918.0,39.232,39.2665,39.0767,39.1112,120918.0
2021-10-04 13:00:00,45.34,45.46,45.23,45.3,157712.0,39.1112,39.2148,39.0164,39.0767,157712.0
2021-10-04 13:30:00,45.3,45.4,45.3,45.4,116242.0,39.0767,39.163,39.0767,39.163,116242.0
2021-10-04 14:00:00,45.4,45.45,45.28,45.32,166844.0,39.163,39.2061,39.0595,39.094,166844.0
2021-10-04 14:30:00,45.31,45.36,45.26,45.33,196580.0,39.0854,39.1285,39.0422,39.1026,196580.0
2021-10-04 15:00:00,45.33,45.43,45.3,45.38,185417.0,39.1026,39.1889,39.0767,39.1457,185417.0
2021-10-04 15:30:00,45.38,45.42,45.25,45.38,459152.0,39.1457,39.1802,39.0336,39.1457,459152.0
2021-10-05 09:30:00,46.0,46.35,45.74,46.25,601029.0,39.6806,39.9825,39.4563,39.8962,601029.0
2021-10-05 10:00:00,46.25,46.57,46.24,46.55,362451.0,39.8962,40.1723,39.8876,40.155,362451.0
2021-10-05 10:30:00,46.57,46.66,46.39,46.42,343915.0,40.1723,40.2499,40.017,40.0429,343915.0
2021-10-05 11:00:00,46.41,46.63,46.4,46.55,243444.0,40.0342,40.224,40.0256,40.155,243444.0
2021-10-05 11:30:00,46.54,46.62,46.39,46.51,256724.0,40.1464,40.2154,40.017,40.1205,256724.0
2021-10-05 12:00:00,46.49,46.49,46.08,46.2,251154.0,40.1033,40.1033,39.7496,39.8531,251154.0
2021-10-05 12:30:00,46.21,46.42,46.18,46.41,177534.0,39.8617,40.0429,39.8358,40.0342,177534.0
2021-10-05 13:00:00,46.4,46.44,46.3,46.38,179263.0,40.0256,40.0601,39.9394,40.0084,179263.0
2021-10-05 13:30:00,46.37,46.5,46.31,46.46,123393.0,39.9997,40.1119,39.948,40.0774,123393.0
2021-10-05 14:00:00,46.46,46.51,46.39,46.44,100052.0,40.0774,40.1205,40.017,40.0601,100052.0
2021-10-05 14:30:00,46.43,46.57,46.39,46.55,126879.0,40.0515,40.1723,40.017,40.155,126879.0
2021-10-05 15:00:00,46.54,46.64,46.52,46.55,212588.0,40.1464,40.2326,40.1291,40.155,212588.0
2021-10-05 15:30:00,46.56,46.58,46.33,46.35,511311.0,40.1636,40.1809,39.9652,39.9825,511311.0
2021-10-06 09:30:00,45.25,45.59,45.06,45.14,858756.0,39.0336,39.3269,38.8697,38.9387,858756.0
2021-10-06 10:00:00,45.14,45.32,44.95,45.24,352510.0,38.9387,39.094,38.7748,39.025,352510.0
2021-10-06 10:30:00,45.23,45.36,45.05,45.22,270026.0,39.0164,39.1285,38.8611,39.0077,270026.0
2021-10-06 11:00:00,45.22,45.3,45.03,45.04,218422.0,39.0077,39.0767,38.8438,38.8525,218422.0
2021-10-06 11:30:00,45.05,45.38,45.03,45.37,157469.0,38.8611,39.1457,38.8438,39.1371,157469.0
2021-10-06 12:00:00,45.37,45.38,45.02,45.07,109523.0,39.1371,39.1457,38.8352,38.8783,109523.0
2021-10-06 12:30:00,45.08,45.26,45.04,45.23,82225.0,38.887,39.0422,38.8525,39.0164,82225.0
2021-10-06 13:00:00,45.24,45.25,45.14,45.24,283355.0,39.025,39.0336,38.9387,39.025,283355.0
2021-10-06 13:30:00,45.25,45.4,45.24,45.32,137046.0,39.0336,39.163,39.025,39.094,137046.0
2021-10-06 14:00:00,45.33,45.45,45.28,45.42,165940.0,39.1026,39.2061,39.0595,39.1802,165940.0
2021-10-06 14:30:00,45.41,45.5,45.36,45.4,128579.0,39.1716,39.2493,39.1285,39.163,128579.0
2021-10-06 15:00:00,45.4,45.5,45.39,45.45,173530.0,39.163,39.2493,39.1544,39.2061,173530.0
2021-10-06 15:30:00,45.45,45.5,45.35,45.46,466955.0,39.2061,39.2493,39.1199,39.2148,466955.0
2021-10-07 09:30:00,45.56,45.82,45.38,45.57,534769.0,39.301,39.5253,39.1457,39.3096,534769.0
2021-10-07 10:00:00,45.57,45.83,45.38,45.81,417822.0,39.3096,39.5339,39.1457,39.5167,417822.0
2021-10-07 10:30:00,45.8,45.93,45.65,45.92,182807.0,39.508,39.6202,39.3787,39.6116,182807.0
2021-10-07 11:00:00,45.93,45.97,45.76,45.86,159982.0,39.6202,39.6547,39.4735,39.5598,159982.0
2021-10-07 11:30:00,45.86,45.92,45.77,45.86,173458.0,39.5598,39.6116,39.4822,39.5598,173458.0
2021-10-07 12:00:00,45.86,45.94,45.81,45.89,167907.0,39.5598,39.6288,39.5167,39.5857,167907.0
2021-10-07 12:30:00,45.89,45.92,45.8,45.88,83952.0,39.5857,39.6116,39.508,39.5771,83952.0
2021-10-07 13:00:00,45.87,45.97,45.85,45.96,68642.0,39.5684,39.6547,39.5512,39.6461,68642.0
2021-10-07 13:30:00,45.97,45.99,45.89,45.91,81842.0,39.6547,39.6719,39.5857,39.6029,81842.0
2021-10-07 14:00:00,45.9,45.99,45.84,45.94,116547.0,39.5943,39.6719,39.5425,39.6288,116547.0
2021-10-07 14:30:00,45.94,45.99,45.92,45.93,86868.0,39.6288,39.6719,39.6116,39.6202,86868.0
2021-10-07 15:00:00,45.93,46.11,45.9,46.04,154870.0,39.6202,39.7755,39.5943,39.7151,154870.0
2021-10-07 15:30:00,46.03,46.03,45.86,45.97,285587.0,39.7064,39.7064,39.5598,39.6547,285587.0
2021-10-08 09:30:00,46.34,46.79,46.33,46.7,651234.0,39.9739,40.362,39.9652,40.2844,651234.0
2021-10-08 10:00:00,46.7,46.97,46.7,46.92,242677.0,40.2844,40.5173,40.2844,40.4742,242677.0
2021-10-08 10:30:00,46.93,47.0,46.73,46.76,212094.0,40.4828,40.5432,40.3103,40.3362,212094.0
2021-10-08 11:00:00,46.77,46.94,46.77,46.82,101285.0,40.3448,40.4914,40.3448,40.3879,101285.0
2021-10-08 11:30:00,46.82,46.91,46.76,46.8,136863.0,40.3879,40.4656,40.3362,40.3707,136863.0
2021-10-08 12:00:00,46.8,46.8,46.58,46.6,91131.0,40.3707,40.3707,40.1809,40.1981,91131.0
2021-10-08 12:30:00,46.6,46.71,46.53,46.68,114712.0,40.1981,40.293,40.1378,40.2672,114712.0
2021-10-08 13:00:00,46.68,46.71,46.56,46.58,73588.0,40.2672,40.293,40.1636,40.1809,73588.0
2021-10-08 13:30:00,46.58,46.63,46.57,46.61,104200.0,40.1809,40.224,40.1723,40.2068,104200.0
2021-10-08 14:00:00,46.61,46.65,46.59,46.63,67463.0,40.2068,40.2413,40.1895,40.224,67463.0
2021-10-08 14:30:00,46.63,46.64,46.54,46.61,54755.0,40.224,40.2326,40.1464,40.2068,54755.0
2021-10-08 15:00:00,46.62,46.67,46.61,46.65,72523.0,40.2154,40.2585,40.2068,40.2413,72523.0
2021-10-08 15:30:00,46.65,46.66,46.46,46.46,304844.0,40.2413,40.2499,40.0774,40.0774,304844.0
2021-10-11 09:30:00,47.39,47.49,47.06,47.38,481710.0,40.8796,40.9659,40.5949,40.871,481710.0
2021-10-11 10:00:00,47.38,47.48,47.25,47.37,299281.0,40.871,40.9572,40.7588,40.8624,299281.0
2021-10-11 10:30:00,47.37,47.5,47.3,47.44,189598.0,40.8624,40.9745,40.802,40.9227,189598.0
2021-10-11 11:00:00,47.44,47.45,47.22,47.39,175393.0,40.9227,40.9314,40.733,40.8796,175393.0
2021-10-11 11:30:00,47.4,47.46,47.34,47.46,123837.0,40.8882,40.94,40.8365,40.94,123837.0
2021-10-11 12:00:00,47.44,47.45,47.22,47.3,257407.0,40.9227,40.9314,40.733,40.802,257407.0
2021-10-11 12:30:00,47.29,47.31,47.16,47.17,96025.0,40.7934,40.8106,40.6812,40.6898,96025.0
2021-10-11 13:00:00,47.18,47.18,46.97,47.0,78111.0,40.6985,40.6985,40.5173,40.5432,78111.0
2021-10-11 13:30:00,47.01,47.11,46.98,47.08,81337.0,40.5518,40.6381,40.5259,40.6122,81337.0
2021-10-11 14:00:00,47.08,47.17,47.02,47.04,110478.0,40.6122,40.6898,40.5604,40.5777,110478.0
2021-10-11 14:30:00,47.04,47.23,47.02,47.23,105186.0,40.5777,40.7416,40.5604,40.7416,105186.0
2021-10-11 15:00:00,47.23,47.31,47.18,47.26,211003.0,40.7416,40.8106,40.6985,40.7675,211003.0
2021-10-11 15:30:00,47.26,47.29,47.02,47.06,416175.0,40.7675,40.7934,40.5604,40.5949,416175.0
2021-10-12 09:30:00,47.28,47.56,46.92,47.48,588501.0,40.7847,41.0263,40.4742,40.9572,588501.0
2021-10-12 10:00:00,47.48,47.54,47.17,47.39,345134.0,40.9572,41.009,40.6898,40.8796,345134.0
2021-10-12 10:30:00,47.38,47.63,47.32,47.47,305474.0,40.871,41.0866,40.8192,40.9486,305474.0
2021-10-12 11:00:00,47.48,47.57,47.35,47.41,186971.0,40.9572,41.0349,40.8451,40.8969,186971.0
2021-10-12 11:30:00,47.41,47.55,47.34,47.53,159680.0,40.8969,41.0176,40.8365,41.0004,159680.0
2021-10-12 12:00:00,47.55,47.58,47.38,47.4,133752.0,41.0176,41.0435,40.871,40.8882,133752.0
2021-10-12 12:30:00,47.41,47.42,47.18,47.28,110775.0,40.8969,40.9055,40.6985,40.7847,110775.0
2021-10-12 13:00:00,47.28,47.36,47.22,47.29,66501.0,40.7847,40.8537,40.733,40.7934,66501.0
2021-10-12 13:30:00,47.28,47.4,47.27,47.34,127520.0,40.7847,40.8882,40.7761,40.8365,127520.0
2021-10-12 14:00:00,47.33,47.49,47.31,47.41,114177.0,40.8279,40.9659,40.8106,40.8969,114177.0
2021-10-12 14:30:00,47.41,47.47,47.39,47.39,110561.0,40.8969,40.9486,40.8796,40.8796,110561.0
2021-10-12 15:00:00,47.39,47.43,47.22,47.25,205513.0,40.8796,40.9141,40.733,40.7588,205513.0
2021-10-12 15:30:00,47.24,47.24,47.07,47.13,308248.0,40.7502,40.7502,40.6036,40.6553,308248.0
2021-10-13 09:30:00,46.96,47.12,46.8,47.11,553280.0,40.5087,40.6467,40.3707,40.6381,553280.0
2021-10-13 10:00:00,47.1,47.33,47.0,47.28,256402.0,40.6295,40.8279,40.5432,40.7847,256402.0
2021-10-13 10:30:00,47.29,47.46,47.22,47.4,168204.0,40.7934,40.94,40.733,40.8882,168204.0
2021-10-13 11:00:00,47.41,47.46,47.36,47.36,154571.0,40.8969,40.94,40.8537,40.8537,154571.0
2021-10-13 11:30:00,47.35,47.55,47.32,47.48,174271.0,40.8451,41.0176,40.8192,40.9572,174271.0
2021-10-13 12:00:00,47.48,47.6,47.47,47.59,179052.0,40.9572,41.0608,40.9486,41.0521,179052.0
2021-10-13 12:30:00,47.59,47.69,47.58,47.68,109131.0,41.0521,41.1384,41.0435,41.1298,109131.0
2021-10-13 13:00:00,47.69,47.72,47.62,47.64,148263.0,41.1384,41.1643,41.078,41.0953,148263.0
2021-10-13 13:30:00,47.63,47.64,47.53,47.53,129323.0,41.0866,41.0953,41.0004,41.0004,129323.0
2021-10-13 14:00:00,47.53,47.67,47.51,47.61,164908.0,41.0004,41.1211,40.9831,41.0694,164908.0
2021-10-13 14:30:00,47.61,47.68,47.59,47.68,151987.0,41.0694,41.1298,41.0521,41.1298,151987.0
2021-10-13 15:00:00,47.68,47.78,47.66,47.67,188910.0,41.1298,41.216,41.1125,41.1211,188910.0
2021-10-13 15:30:00,47.67,47.71,47.54,47.6,387371.0,41.1211,41.1557,41.009,41.0608,387371.0
2021-10-14 09:30:00,48.72,48.77,48.33,48.48,622685.0,42.0269,42.07,41.6905,41.8199,622685.0
2021-10-14 10:00:00,48.48,48.57,48.29,48.36,254899.0,41.8199,41.8975,41.656,41.7164,254899.0
2021-10-14 10:30:00,48.35,48.46,48.3,48.39,246318.0,41.7077,41.8026,41.6646,41.7422,246318.0
2021-10-14 11:00:00,48.39,48.39,48.13,48.22,201758.0,41.7422,41.7422,41.518,41.5956,201758.0
2021-10-14 11:30:00,48.23,48.31,48.13,48.23,121859.0,41.6042,41.6732,41.518,41.6042,121859.0
2021-10-14 12:00:00,48.23,48.26,48.16,48.22,129768.0,41.6042,41.6301,41.5438,41.5956,129768.0
2021-10-14 12:30:00,48.23,48.28,48.18,48.23,151621.0,41.6042,41.6473,41.5611,41.6042,151621.0
2021-10-14 13:00:00,48.23,48.35,48.18,48.34,41024.0,41.6042,41.7077,41.5611,41.6991,41024.0
2021-10-14 13:30:00,48.35,48.42,48.35,48.37,63072.0,41.7077,41.7681,41.7077,41.725,63072.0
2021-10-14 14:00:00,48.36,48.38,48.26,48.3,81575.0,41.7164,41.7336,41.6301,41.6646,81575.0
2021-10-14 14:30:00,48.3,48.35,48.29,48.34,70957.0,41.6646,41.7077,41.656,41.6991,70957.0
2021-10-14 15:00:00,48.34,48.34,48.25,48.26,114599.0,41.6991,41.6991,41.6215,41.6301,114599.0
2021-10-14 15:30:00,48.26,48.35,48.23,48.31,259597.0,41.6301,41.7077,41.6042,41.6732,259597.0
2021-10-15 09:30:00,49.14,49.38,48.97,49.38,688212.0,42.3892,42.5962,42.2426,42.5962,688212.0
2021-10-15 10:00:00,49.38,49.4,49.15,49.22,522776.0,42.5962,42.6135,42.3978,42.4582,522776.0
2021-10-15 10:30:00,49.23,49.34,49.22,49.26,271823.0,42.4668,42.5617,42.4582,42.4927,271823.0
2021-10-15 11:00:00,49.26,49.43,49.22,49.38,282737.0,42.4927,42.6394,42.4582,42.5962,282737.0
2021-10-15 11:30:00,49.39,49.41,49.23,49.27,356066.0,42.6049,42.6221,42.4668,42.5013,356066.0
2021-10-15 12:00:00,49.28,49.28,49.09,49.13,249742.0,42.51,42.51,42.3461,42.3806,249742.0
2021-10-15 12:30:00,49.13,49.34,49.1,49.3,132396.0,42.3806,42.5617,42.3547,42.5272,132396.0
2021-10-15 13:00:00,49.31,49.35,49.28,49.29,102754.0,42.5358,42.5703,42.51,42.5186,102754.0
2021-10-15 13:30:00,49.29,49.45,49.29,49.45,106580.0,42.5186,42.6566,42.5186,42.6566,106580.0
2021-10-15 14:00:00,49.45,49.49,49.43,49.46,52779.0,42.6566,42.6911,42.6394,42.6652,52779.0
2021-10-15 14:30:00,49.47,49.49,49.33,49.37,125214.0,42.6739,42.6911,42.5531,42.5876,125214.0
2021-10-15 15:00:00,49.37,49.4,49.3,49.38,99148.0,42.5876,42.6135,42.5272,42.5962,99148.0
2021-10-15 15:30:00,49.38,49.41,49.21,49.22,344599.0,42.5962,42.6221,42.4496,42.4582,344599.0
2021-10-18 09:30:00,49.2,49.35,49.07,49.16,390645.0,42.441,42.5703,42.3288,42.4065,390645.0
2021-10-18 10:00:00,49.17,49.31,49.06,49.27,107072.0,42.4151,42.5358,42.3202,42.5013,107072.0
2021-10-18 10:30:00,49.27,49.29,49.07,49.11,147937.0,42.5013,42.5186,42.3288,42.3633,147937.0
2021-10-18 11:00:00,49.12,49.18,49.04,49.11,97863.0,42.3719,42.4237,42.3029,42.3633,97863.0
2021-10-18 11:30:00,49.11,49.24,49.04,49.18,119066.0,42.3633,42.4755,42.3029,42.4237,119066.0
2021-10-18 12:00:00,49.2,49.27,49.17,49.21,59215.0,42.441,42.5013,42.4151,42.4496,59215.0
2021-10-18 12:30:00,49.2,49.22,49.0,49.01,48566.0,42.441,42.4582,42.2684,42.2771,48566.0
2021-10-18 13:00:00,49.02,49.04,48.94,48.98,70026.0,42.2857,42.3029,42.2167,42.2512,70026.0
2021-10-18 13:30:00,48.98,48.99,48.88,48.91,140086.0,42.2512,42.2598,42.1649,42.1908,140086.0
2021-10-18 14:00:00,48.91,48.92,48.82,48.89,113101.0,42.1908,42.1994,42.1132,42.1735,113101.0
2021-10-18 14:30:00,48.88,48.89,48.78,48.89,108602.0,42.1649,42.1735,42.0787,42.1735,108602.0
2021-10-18 15:00:00,48.9,48.92,48.83,48.84,105847.0,42.1822,42.1994,42.1218,42.1304,105847.0
2021-10-18 15:30:00,48.85,48.98,48.84,48.89,285698.0,42.139,42.2512,42.1304,42.1735,285698.0
2021-10-19 09:30:00,49.48,49.51,49.13,49.34,815586.0,42.6825,42.7084,42.3806,42.5617,815586.0
2021-10-19 10:00:00,49.36,49.48,49.17,49.23,134481.0,42.579,42.6825,42.4151,42.4668,134481.0
2021-10-19 10:30:00,49.23,49.38,49.2,49.37,202433.0,42.4668,42.5962,42.441,42.5876,202433.0
2021-10-19 11:00:00,49.38,49.51,49.34,49.49,185621.0,42.5962,42.7084,42.5617,42.6911,185621.0
2021-10-19 11:30:00,49.49,49.62,49.47,49.55,123854.0,42.6911,42.8033,42.6739,42.7429,123854.0
2021-10-19 12:00:00,49.54,49.65,49.52,49.53,49427.0,42.7342,42.8291,42.717,42.7256,49427.0
2021-10-19 12:30:00,49.53,49.63,49.5,49.61,116214.0,42.7256,42.8119,42.6997,42.7946,116214.0
2021-10-19 13:00:00,49.62,49.65,49.5,49.53,45811.0,42.8033,42.8291,42.6997,42.7256,45811.0
2021-10-19 13:30:00,49.54,49.58,49.51,49.56,46955.0,42.7342,42.7688,42.7084,42.7515,46955.0
2021-10-19 14:00:00,49.54,49.54,49.42,49.44,83181.0,42.7342,42.7342,42.6307,42.648,83181.0
2021-10-19 14:30:00,49.42,49.52,49.31,49.49,70507.0,42.6307,42.717,42.5358,42.6911,70507.0
2021-10-19 15:00:00,49.48,49.57,49.47,49.51,59978.0,42.6825,42.7601,42.6739,42.7084,59978.0
2021-10-19 15:30:00,49.5,49.52,49.41,49.51,265272.0,42.6997,42.717,42.6221,42.7084,265272.0
2021-10-20 09:30:00,49.32,49.53,49.16,49.52,499860.0,42.5445,42.7256,42.4065,42.717,499860.0
2021-10-20 10:00:00,49.51,49.68,49.45,49.68,184627.0,42.7084,42.855,42.6566,42.855,184627.0
2021-10-20 10:30:00,49.68,50.06,49.68,49.93,427747.0,42.855,43.1828,42.855,43.0707,427747.0
2021-10-20 11:00:00,49.93,49.98,49.73,49.75,217881.0,43.0707,43.1138,42.8981,42.9154,217881.0
2021-10-20 11:30:00,49.77,49.78,49.59,49.66,105879.0,42.9327,42.9413,42.7774,42.8378,105879.0
2021-10-20 12:00:00,49.66,49.72,49.63,49.7,58092.0,42.8378,42.8895,42.8119,42.8723,58092.0
2021-10-20 12:30:00,49.71,49.74,49.59,49.59,138566.0,42.8809,42.9068,42.7774,42.7774,138566.0
2021-10-20 13:00:00,49.6,49.62,49.44,49.53,72376.0,42.786,42.8033,42.648,42.7256,72376.0
2021-10-20 13:30:00,49.52,49.54,49.46,49.51,54959.0,42.717,42.7342,42.6652,42.7084,54959.0
2021-10-20 14:00:00,49.51,49.61,49.49,49.6,57246.0,42.7084,42.7946,42.6911,42.786,57246.0
2021-10-20 14:30:00,49.6,49.64,49.57,49.61,51991.0,42.786,42.8205,42.7601,42.7946,51991.0
2021-10-20 15:00:00,49.61,49.64,49.56,49.6,80124.0,42.7946,42.8205,42.7515,42.786,80124.0
2021-10-20 15:30:00,49.61,49.68,49.56,49.64,312586.0,42.7946,42.855,42.7515,42.8205,312586.0
2021-10-21 09:30:00,49.36,49.56,49.27,49.47,270655.0,42.579,42.7515,42.5013,42.6739,270655.0
2021-10-21 10:00:00,49.48,49.52,49.33,49.41,218750.0,42.6825,42.717,42.5531,42.6221,218750.0
2021-10-21 10:30:00,49.4,49.42,49.13,49.15,105175.0,42.6135,42.6307,42.3806,42.3978,105175.0
2021-10-21 11:00:00,49.14,49.15,48.79,48.84,198569.0,42.3892,42.3978,42.0873,42.1304,198569.0
2021-10-21 11:30:00,48.85,49.02,48.83,49.01,118863.0,42.139,42.2857,42.1218,42.2771,118863.0
2021-10-21 12:00:00,49.01,49.06,48.91,49.0,68630.0,42.2771,42.3202,42.1908,42.2684,68630.0
2021-10-21 12:30:00,49.01,49.03,48.89,48.94,161062.0,42.2771,42.2943,42.1735,42.2167,161062.0
2021-10-21 13:00:00,48.94,49.03,48.85,48.85,69529.0,42.2167,42.2943,42.139,42.139,69529.0
2021-10-21 13:30:00,48.84,48.84,48.63,48.7,127278.0,42.1304,42.1304,41.9493,42.0096,127278.0
2021-10-21 14:00:00,48.7,48.89,48.7,48.87,71319.0,42.0096,42.1735,42.0096,42.1563,71319.0
2021-10-21 14:30:00,48.86,48.95,48.86,48.9,77035.0,42.1477,42.2253,42.1477,42.1822,77035.0
2021-10-21 15:00:00,48.91,49.06,48.91,49.0,80162.0,42.1908,42.3202,42.1908,42.2684,80162.0
2021-10-21 15:30:00,49.03,49.14,49.0,49.14,302717.0,42.2943,42.3892,42.2684,42.3892,302717.0
2021-10-22 09:30:00,48.9,49.1,48.83,48.91,375110.0,42.1822,42.3547,42.1218,42.1908,375110.0
2021-10-22 10:00:00,48.91,48.99,48.73,48.98,153381.0,42.1908,42.2598,42.0355,42.2512,153381.0
2021-10-22 10:30:00,48.98,48.99,48.74,48.74,123659.0,42.2512,42.2598,42.0442,42.0442,123659.0
2021-10-22 11:00:00,48.75,48.94,48.65,48.72,142641.0,42.0528,42.2167,41.9665,42.0269,142641.0
2021-10-22 11:30:00,48.72,48.73,48.46,48.48,208286.0,42.0269,42.0355,41.8026,41.8199,208286.0
2021-10-22 12:00:00,48.48,48.61,48.47,48.59,87690.0,41.8199,41.932,41.8112,41.9148,87690.0
2021-10-22 12:30:00,48.59,48.74,48.57,48.69,77716.0,41.9148,42.0442,41.8975,42.001,77716.0
2021-10-22 13:00:00,48.69,48.79,48.61,48.79,120839.0,42.001,42.0873,41.932,42.0873,120839.0
2021-10-22 13:30:00,48.79,48.88,48.75,48.8,87301.0,42.0873,42.1649,42.0528,42.0959,87301.0
2021-10-22 14:00:00,48.8,48.94,48.77,48.86,75052.0,42.0959,42.2167,42.07,42.1477,75052.0
2021-10-22 14:30:00,48.87,48.96,48.87,48.87,81521.0,42.1563,42.2339,42.1563,42.1563,81521.0
2021-10-22 15:00:00,48.87,48.94,48.84,48.93,79583.0,42.1563,42.2167,42.1304,42.208,79583.0
2021-10-22 15:30:00,48.93,49.0,48.89,48.91,251943.0,42.208,42.2684,42.1735,42.1908,251943.0
2021-10-25 09:30:00,49.35,49.49,49.27,49.44,404758.0,42.5703,42.6911,42.5013,42.648,404758.0
2021-10-25 10:00:00,49.46,49.5,49.31,49.35,283125.0,42.6652,42.6997,42.5358,42.5703,283125.0
2021-10-25 10:30:00,49.34,49.37,49.06,49.18,226473.0,42.5617,42.5876,42.3202,42.4237,226473.0
2021-10-25 11:00:00,49.2,49.34,49.15,49.33,127077.0,42.441,42.5617,42.3978,42.5531,127077.0
2021-10-25 11:30:00,49.32,49.32,49.15,49.16,180803.0,42.5445,42.5445,42.3978,42.4065,180803.0
2021-10-25 12:00:00,49.16,49.18,48.98,49.0,55855.0,42.4065,42.4237,42.2512,42.2684,55855.0
2021-10-25 12:30:00,49.0,49.01,48.88,48.95,111767.0,42.2684,42.2771,42.1649,42.2253,111767.0
2021-10-25 13:00:00,48.96,49.05,48.95,49.03,54066.0,42.2339,42.3116,42.2253,42.2943,54066.0
2021-10-25 13:30:00,49.02,49.05,48.96,49.05,48436.0,42.2857,42.3116,42.2339,42.3116,48436.0
2021-10-25 14:00:00,49.05,49.07,48.96,49.04,51387.0,42.3116,42.3288,42.2339,42.3029,51387.0
2021-10-25 14:30:00,49.03,49.04,48.96,49.0,151061.0,42.2943,42.3029,42.2339,42.2684,151061.0
2021-10-25 15:00:00,49.0,49.06,48.99,49.05,81180.0,42.2684,42.3202,42.2598,42.3116,81180.0
2021-10-25 15:30:00,49.05,49.31,49.02,49.3,692141.0,42.3116,42.5358,42.2857,42.5272,692141.0
2021-10-26 09:30:00,49.57,49.58,49.25,49.37,372827.0,42.7601,42.7688,42.4841,42.5876,372827.0
2021-10-26 10:00:00,49.36,49.46,49.28,49.3,261712.0,42.579,42.6652,42.51,42.5272,261712.0
2021-10-26 10:30:00,49.29,49.29,49.15,49.21,196144.0,42.5186,42.5186,42.3978,42.4496,196144.0
2021-10-26 11:00:00,49.22,49.24,49.05,49.2,186361.0,42.4582,42.4755,42.3116,42.441,186361.0
2021-10-26 11:30:00,49.2,49.2,49.02,49.05,147858.0,42.441,42.441,42.2857,42.3116,147858.0
2021-10-26 12:00:00,49.05,49.09,48.93,48.93,123223.0,42.3116,42.3461,42.208,42.208,123223.0
2021-10-26 12:30:00,48.92,48.94,48.81,48.88,91295.0,42.1994,42.2167,42.1045,42.1649,91295.0
2021-10-26 13:00:00,48.87,48.94,48.81,48.85,90785.0,42.1563,42.2167,42.1045,42.139,90785.0
2021-10-26 13:30:00,48.85,48.98,48.84,48.95,149125.0,42.139,42.2512,42.1304,42.2253,149125.0
2021-10-26 14:00:00,48.95,49.07,48.94,49.05,78295.0,42.2253,42.3288,42.2167,42.3116,78295.0
2021-10-26 14:30:00,49.05,49.1,49.02,49.06,64525.0,42.3116,42.3547,42.2857,42.3202,64525.0
2021-10-26 15:00:00,49.06,49.12,49.04,49.06,67329.0,42.3202,42.3719,42.3029,42.3202,67329.0
2021-10-26 15:30:00,49.07,49.1,48.97,49.04,175238.0,42.3288,42.3547,42.2426,42.3029,175238.0
2021-10-27 09:30:00,48.6,48.62,48.38,48.43,409222.0,41.9234,41.9406,41.7336,41.7767,409222.0
2021-10-27 10:00:00,48.43,48.84,48.43,48.48,190596.0,41.7767,42.1304,41.7767,41.8199,190596.0
2021-10-27 10:30:00,48.47,48.56,48.25,48.39,238222.0,41.8112,41.8889,41.6215,41.7422,238222.0
2021-10-27 11:00:00,48.39,48.5,48.38,48.46,201434.0,41.7422,41.8371,41.7336,41.8026,201434.0
2021-10-27 11:30:00,48.46,50.09,48.4,49.86,1556199.0,41.8026,43.2087,41.7509,43.0103,1556199.0
2021-10-27 12:00:00,49.9,50.44,49.89,50.31,571666.0,43.0448,43.5106,43.0362,43.3985,571666.0
2021-10-27 12:30:00,50.31,50.31,49.97,50.09,431019.0,43.3985,43.3985,43.1052,43.2087,431019.0
2021-10-27 13:00:00,50.07,50.07,49.68,49.72,222340.0,43.1914,43.1914,42.855,42.8895,222340.0
2021-10-27 13:30:00,49.71,49.8,49.62,49.79,216704.0,42.8809,42.9585,42.8033,42.9499,216704.0
2021-10-27 14:00:00,49.8,49.98,49.77,49.83,257116.0,42.9585,43.1138,42.9327,42.9844,257116.0
2021-10-27 14:30:00,49.83,49.86,49.67,49.68,187569.0,42.9844,43.0103,42.8464,42.855,187569.0
2021-10-27 15:00:00,49.68,49.74,49.61,49.73,341389.0,42.855,42.9068,42.7946,42.8981,341389.0
2021-10-27 15:30:00,49.72,49.83,49.66,49.7,551067.0,42.8895,42.9844,42.8378,42.8723,551067.0
2021-10-28 09:30:00,47.77,47.89,47.13,47.25,1076497.0,41.2074,41.3109,40.6553,40.7588,1076497.0
2021-10-28 10:00:00,47.25,47.37,46.9,47.04,626953.0,40.7588,40.8624,40.4569,40.5777,626953.0
2021-10-28 10:30:00,47.04,47.06,46.59,46.82,638399.0,40.5777,40.5949,40.1895,40.3879,638399.0
2021-10-28 11:00:00,46.83,47.14,46.77,46.99,408487.0,40.3965,40.664,40.3448,40.5346,408487.0
2021-10-28 11:30:00,46.98,47.18,46.93,47.0,180564.0,40.5259,40.6985,40.4828,40.5432,180564.0
2021-10-28 12:00:00,47.0,47.06,46.71,46.71,129248.0,40.5432,40.5949,40.293,40.293,129248.0
2021-10-28 12:30:00,46.72,47.01,46.67,46.89,132165.0,40.3017,40.5518,40.2585,40.4483,132165.0
2021-10-28 13:00:00,46.89,47.0,46.79,46.97,142573.0,40.4483,40.5432,40.362,40.5173,142573.0
2021-10-28 13:30:00,46.96,47.12,46.9,46.91,189202.0,40.5087,40.6467,40.4569,40.4656,189202.0
2021-10-28 14:00:00,46.91,47.13,46.91,47.05,158330.0,40.4656,40.6553,40.4656,40.5863,158330.0
2021-10-28 14:30:00,47.04,47.06,46.93,46.98,106504.0,40.5777,40.5949,40.4828,40.5259,106504.0
2021-10-28 15:00:00,46.98,47.04,46.91,46.99,145621.0,40.5259,40.5777,40.4656,40.5346,145621.0
2021-10-28 15:30:00,46.99,47.26,46.99,47.24,535916.0,40.5346,40.7675,40.5346,40.7502,535916.0
2021-10-29 09:30:00,46.38,46.65,46.32,46.37,622902.0,40.0084,40.2413,39.9566,39.9997,622902.0
2021-10-29 10:00:00,46.36,46.39,46.07,46.12,500136.0,39.9911,40.017,39.741,39.7841,500136.0
2021-10-29 10:30:00,46.11,46.32,46.08,46.17,494780.0,39.7755,39.9566,39.7496,39.8272,494780.0
2021-10-29 11:00:00,46.17,46.27,45.99,46.16,305126.0,39.8272,39.9135,39.6719,39.8186,305126.0
2021-10-29 11:30:00,46.17,46.24,45.99,46.01,381004.0,39.8272,39.8876,39.6719,39.6892,381004.0
2021-10-29 12:00:00,46.02,46.11,45.98,46.03,200026.0,39.6978,39.7755,39.6633,39.7064,200026.0
2021-10-29 12:30:00,46.04,46.07,45.92,45.97,173126.0,39.7151,39.741,39.6116,39.6547,173126.0
2021-10-29 13:00:00,45.97,45.99,45.88,45.94,406055.0,39.6547,39.6719,39.5771,39.6288,406055.0
2021-10-29 13:30:00,45.95,45.97,45.87,45.9,164128.0,39.6374,39.6547,39.5684,39.5943,164128.0
2021-10-29 14:00:00,45.9,45.92,45.73,45.76,234718.0,39.5943,39.6116,39.4477,39.4735,234718.0
2021-10-29 14:30:00,45.76,45.8,45.7,45.73,302911.0,39.4735,39.508,39.4218,39.4477,302911.0
2021-10-29 15:00:00,45.74,45.75,45.65,45.69,347487.0,39.4563,39.4649,39.3787,39.4132,347487.0
2021-10-29 15:30:00,45.69,45.87,45.68,45.84,887071.0,39.4132,39.5684,39.4045,39.5425,887071.0
2021-11-01 09:30:00,46.07,46.28,45.88,45.91,606074.0,39.741,39.9221,39.5771,39.6029,606074.0
2021-11-01 10:00:00,45.91,46.01,45.67,45.98,305219.0,39.6029,39.6892,39.3959,39.6633,305219.0
2021-11-01 10:30:00,45.98,46.03,45.85,45.96,183893.0,39.6633,39.7064,39.5512,39.6461,183893.0
2021-11-01 11:00:00,45.96,46.02,45.87,45.95,208993.0,39.6461,39.6978,39.5684,39.6374,208993.0
2021-11-01 11:30:00,45.95,46.03,45.9,45.93,195427.0,39.6374,39.7064,39.5943,39.6202,195427.0
2021-11-01 12:00:00,45.93,45.94,45.73,45.79,146707.0,39.6202,39.6288,39.4477,39.4994,146707.0
2021-11-01 12:30:00,45.8,45.92,45.72,45.92,200200.0,39.508,39.6116,39.439,39.6116,200200.0
2021-11-01 13:00:00,45.94,45.94,45.77,45.77,141878.0,39.6288,39.6288,39.4822,39.4822,141878.0
2021-11-01 13:30:00,45.76,45.83,45.71,45.71,97720.0,39.4735,39.5339,39.4304,39.4304,97720.0
2021-11-01 14:00:00,45.72,45.77,45.66,45.74,66006.0,39.439,39.4822,39.3873,39.4563,66006.0
2021-11-01 14:30:00,45.73,45.8,45.72,45.76,68888.0,39.4477,39.508,39.439,39.4735,68888.0
2021-11-01 15:00:00,45.75,45.81,45.7,45.71,78288.0,39.4649,39.5167,39.4218,39.4304,78288.0
2021-11-01 15:30:00,45.7,45.82,45.66,45.82,283863.0,39.4218,39.5253,39.3873,39.5253,283863.0
2021-11-02 09:30:00,44.95,44.98,44.68,44.73,501795.0,38.7748,38.8007,38.5419,38.585,501795.0
2021-11-02 10:00:00,44.73,44.95,44.69,44.81,258870.0,38.585,38.7748,38.5505,38.6541,258870.0
2021-11-02 10:30:00,44.8,44.99,44.78,44.96,167684.0,38.6454,38.8093,38.6282,38.7834,167684.0
2021-11-02 11:00:00,44.96,45.18,44.96,45.17,201439.0,38.7834,38.9732,38.7834,38.9646,201439.0
2021-11-02 11:30:00,45.17,45.19,44.93,44.96,148262.0,38.9646,38.9818,38.7576,38.7834,148262.0
2021-11-02 12:00:00,44.96,45.13,44.95,45.08,189084.0,38.7834,38.9301,38.7748,38.887,189084.0
2021-11-02 12:30:00,45.09,45.19,45.06,45.1,124382.0,38.8956,38.9818,38.8697,38.9042,124382.0
2021-11-02 13:00:00,45.11,45.23,45.11,45.22,51497.0,38.9128,39.0164,38.9128,39.0077,51497.0
2021-11-02 13:30:00,45.23,45.23,45.15,45.19,60128.0,39.0164,39.0164,38.9473,38.9818,60128.0
2021-11-02 14:00:00,45.19,45.2,45.1,45.1,60506.0,38.9818,38.9905,38.9042,38.9042,60506.0
2021-11-02 14:30:00,45.09,45.12,45.06,45.09,45906.0,38.8956,38.9215,38.8697,38.8956,45906.0
2021-11-02 15:00:00,45.09,45.21,45.08,45.21,69088.0,38.8956,38.9991,38.887,38.9991,69088.0
2021-11-02 15:30:00,45.21,45.26,45.12,45.17,260960.0,38.9991,39.0422,38.9215,38.9646,260960.0
2021-11-03 09:30:00,44.43,44.45,44.28,44.42,230010.0,38.3263,38.3435,38.1969,38.3176,230010.0
2021-11-03 10:00:00,44.41,44.53,44.38,44.52,133050.0,38.309,38.4125,38.2831,38.4039,133050.0
2021-11-03 10:30:00,44.51,44.53,44.39,44.44,94474.0,38.3953,38.4125,38.2917,38.3349,94474.0
2021-11-03 11:00:00,44.43,44.46,44.26,44.34,228933.0,38.3263,38.3521,38.1796,38.2486,228933.0
2021-11-03 11:30:00,44.34,44.51,44.34,44.51,95176.0,38.2486,38.3953,38.2486,38.3953,95176.0
2021-11-03 12:00:00,44.5,44.56,44.42,44.5,96533.0,38.3866,38.4384,38.3176,38.3866,96533.0
2021-11-03 12:30:00,44.48,44.51,44.36,44.38,113413.0,38.3694,38.3953,38.2659,38.2831,113413.0
2021-11-03 13:00:00,44.38,44.4,44.34,44.39,206851.0,38.2831,38.3004,38.2486,38.2917,206851.0
2021-11-03 13:30:00,44.39,44.52,44.37,44.38,129522.0,38.2917,38.4039,38.2745,38.2831,129522.0
2021-11-03 14:00:00,44.42,44.68,44.42,44.62,133230.0,38.3176,38.5419,38.3176,38.4902,133230.0
2021-11-03 14:30:00,44.63,44.8,44.58,44.73,212725.0,38.4988,38.6454,38.4556,38.585,212725.0
2021-11-03 15:00:00,44.73,44.74,44.64,44.67,136612.0,38.585,38.5937,38.5074,38.5333,136612.0
2021-11-03 15:30:00,44.68,44.7,44.53,44.55,320518.0,38.5419,38.5592,38.4125,38.4298,320518.0
2021-11-04 09:30:00,45.12,45.22,44.9,44.95,358706.0,38.9215,39.0077,38.7317,38.7748,358706.0
2021-11-04 10:00:00,44.95,45.0,44.63,44.64,206772.0,38.7748,38.8179,38.4988,38.5074,206772.0
2021-11-04 10:30:00,44.67,45.02,44.66,44.97,238063.0,38.5333,38.8352,38.5247,38.7921,238063.0
2021-11-04 11:00:00,44.94,45.0,44.76,44.77,230088.0,38.7662,38.8179,38.6109,38.6195,230088.0
2021-11-04 11:30:00,44.77,44.83,44.6,44.76,153490.0,38.6195,38.6713,38.4729,38.6109,153490.0
2021-11-04 12:00:00,44.75,44.93,44.72,44.74,145378.0,38.6023,38.7576,38.5764,38.5937,145378.0
2021-11-04 12:30:00,44.73,44.78,44.61,44.64,154235.0,38.585,38.6282,38.4815,38.5074,154235.0
2021-11-04 13:00:00,44.63,44.65,44.52,44.59,78346.0,38.4988,38.516,38.4039,38.4643,78346.0
2021-11-04 13:30:00,44.59,44.6,44.41,44.45,84505.0,38.4643,38.4729,38.309,38.3435,84505.0
2021-11-04 14:00:00,44.47,44.54,44.41,44.48,89078.0,38.3608,38.4211,38.309,38.3694,89078.0
2021-11-04 14:30:00,44.47,44.57,44.42,44.51,81543.0,38.3608,38.447,38.3176,38.3953,81543.0
2021-11-04 15:00:00,44.49,44.65,44.46,44.62,110699.0,38.378,38.516,38.3521,38.4902,110699.0
2021-11-04 15:30:00,44.62,44.76,44.62,44.68,319606.0,38.4902,38.6109,38.4902,38.5419,319606.0
2021-11-05 09:30:00,45.38,45.43,45.03,45.05,212853.0,39.1457,39.1889,38.8438,38.8611,212853.0
2021-11-05 10:00:00,45.04,45.15,44.99,45.07,125376.0,38.8525,38.9473,38.8093,38.8783,125376.0
2021-11-05 10:30:00,45.06,45.17,44.99,45.1,95738.0,38.8697,38.9646,38.8093,38.9042,95738.0
2021-11-05 11:00:00,45.11,45.32,45.1,45.32,140926.0,38.9128,39.094,38.9042,39.094,140926.0
2021-11-05 11:30:00,45.31,45.38,45.25,45.35,106506.0,39.0854,39.1457,39.0336,39.1199,106506.0
2021-11-05 12:00:00,45.34,45.43,45.31,45.43,103824.0,39.1112,39.1889,39.0854,39.1889,103824.0
2021-11-05 12:30:00,45.42,45.53,45.39,45.46,99753.0,39.1802,39.2751,39.1544,39.2148,99753.0
2021-11-05 13:00:00,45.48,45.51,45.35,45.36,47130.0,39.232,39.2579,39.1199,39.1285,47130.0
2021-11-05 13:30:00,45.36,45.46,45.33,45.44,56441.0,39.1285,39.2148,39.1026,39.1975,56441.0
2021-11-05 14:00:00,45.43,45.53,45.41,45.52,78013.0,39.1889,39.2751,39.1716,39.2665,78013.0
2021-11-05 14:30:00,45.53,45.63,45.52,45.62,55196.0,39.2751,39.3614,39.2665,39.3528,55196.0
2021-11-05 15:00:00,45.63,45.67,45.46,45.49,98477.0,39.3614,39.3959,39.2148,39.2406,98477.0
2021-11-05 15:30:00,45.5,45.51,45.4,45.48,260008.0,39.2493,39.2579,39.163,39.232,260008.0
2021-11-08 09:30:00,45.61,45.96,45.56,45.92,189683.0,39.3441,39.6461,39.301,39.6116,189683.0
2021-11-08 10:00:00,45.93,46.0,45.88,45.95,285187.0,39.6202,39.6806,39.5771,39.6374,285187.0
2021-11-08 10:30:00,45.95,46.0,45.84,45.84,170886.0,39.6374,39.6806,39.5425,39.5425,170886.0
2021-11-08 11:00:00,45.84,45.9,45.75,45.84,207492.0,39.5425,39.5943,39.4649,39.5425,207492.0
2021-11-08 11:30:00,45.83,46.0,45.82,45.99,217938.0,39.5339,39.6806,39.5253,39.6719,217938.0
2021-11-08 12:00:00,45.99,46.0,45.88,45.98,109780.0,39.6719,39.6806,39.5771,39.6633,109780.0
2021-11-08 12:30:00,45.99,46.0,45.84,45.87,109260.0,39.6719,39.6806,39.5425,39.5684,109260.0
2021-11-08 13:00:00,45.86,45.87,45.77,45.77,160627.0,39.5598,39.5684,39.4822,39.4822,160627.0
2021-11-08 13:30:00,45.77,45.78,45.56,45.6,67890.0,39.4822,39.4908,39.301,39.3355,67890.0
2021-11-08 14:00:00,45.61,45.68,45.58,45.68,41157.0,39.3441,39.4045,39.3183,39.4045,41157.0
2021-11-08 14:30:00,45.68,45.81,45.67,45.76,189930.0,39.4045,39.5167,39.3959,39.4735,189930.0
2021-11-08 15:00:00,45.77,45.78,45.64,45.7,110949.0,39.4822,39.4908,39.37,39.4218,110949.0
2021-11-08 15:30:00,45.7,45.76,45.65,45.7,318308.0,39.4218,39.4735,39.3787,39.4218,318308.0
2021-11-09 09:30:00,45.89,45.99,45.4,45.45,220040.0,39.5857,39.6719,39.163,39.2061,220040.0
2021-11-09 10:00:00,45.44,45.51,45.21,45.37,184507.0,39.1975,39.2579,38.9991,39.1371,184507.0
2021-11-09 10:30:00,45.36,45.52,45.35,45.5,80919.0,39.1285,39.2665,39.1199,39.2493,80919.0
2021-11-09 11:00:00,45.51,45.57,45.43,45.52,56309.0,39.2579,39.3096,39.1889,39.2665,56309.0
2021-11-09 11:30:00,45.52,45.57,45.39,45.39,77186.0,39.2665,39.3096,39.1544,39.1544,77186.0
2021-11-09 12:00:00,45.38,45.53,45.31,45.48,76737.0,39.1457,39.2751,39.0854,39.232,76737.0
2021-11-09 12:30:00,45.49,45.67,45.49,45.63,82330.0,39.2406,39.3959,39.2406,39.3614,82330.0
2021-11-09 13:00:00,45.63,45.72,45.63,45.71,35436.0,39.3614,39.439,39.3614,39.4304,35436.0
2021-11-09 13:30:00,45.71,45.75,45.67,45.7,29915.0,39.4304,39.4649,39.3959,39.4218,29915.0
2021-11-09 14:00:00,45.71,45.86,45.69,45.83,66277.0,39.4304,39.5598,39.4132,39.5339,66277.0
2021-11-09 14:30:00,45.84,45.88,45.79,45.88,160939.0,39.5425,39.5771,39.4994,39.5771,160939.0
2021-11-09 15:00:00,45.87,45.94,45.82,45.94,62591.0,39.5684,39.6288,39.5253,39.6288,62591.0
2021-11-09 15:30:00,45.93,45.98,45.88,45.96,139416.0,39.6202,39.6633,39.5771,39.6461,139416.0
2021-11-10 09:30:00,45.48,45.63,45.22,45.3,156874.0,39.6559,39.7867,39.4292,39.499,156874.0
2021-11-10 10:00:00,45.31,45.32,44.88,44.93,149989.0,39.5077,39.5164,39.1328,39.1764,149989.0
2021-11-10 10:30:00,44.91,44.97,44.73,44.73,108019.0,39.1589,39.2113,39.002,39.002,108019.0
2021-11-10 11:00:00,44.74,44.94,44.72,44.89,71471.0,39.0107,39.1851,38.9933,39.1415,71471.0
2021-11-10 11:30:00,44.89,45.02,44.87,45.02,78870.0,39.1415,39.2549,39.1241,39.2549,78870.0
2021-11-10 12:00:00,45.01,45.07,44.85,44.86,61579.0,39.2461,39.2984,39.1066,39.1153,61579.0
2021-11-10 12:30:00,44.86,44.86,44.72,44.74,71915.0,39.1153,39.1153,38.9933,39.0107,71915.0
2021-11-10 13:00:00,44.75,44.77,44.61,44.68,48591.0,39.0194,39.0369,38.8974,38.9584,48591.0
2021-11-10 13:30:00,44.68,44.7,44.41,44.43,72169.0,38.9584,38.9758,38.723,38.7404,72169.0
2021-11-10 14:00:00,44.41,44.47,44.33,44.33,61137.0,38.723,38.7753,38.6532,38.6532,61137.0
2021-11-10 14:30:00,44.33,44.4,44.28,44.32,80444.0,38.6532,38.7142,38.6096,38.6445,80444.0
2021-11-10 15:00:00,44.31,44.48,44.24,44.47,148858.0,38.6358,38.784,38.5747,38.7753,148858.0
2021-11-10 15:30:00,44.47,44.5,44.38,44.43,356165.0,38.7753,38.8014,38.6968,38.7404,356165.0
2021-11-11 09:30:00,44.73,44.91,44.64,44.83,206565.0,39.002,39.1589,38.9235,39.0892,206565.0
2021-11-11 10:00:00,44.85,45.04,44.82,44.84,126961.0,39.1066,39.2723,39.0805,39.0979,126961.0
2021-11-11 10:30:00,44.85,44.99,44.81,44.97,42682.0,39.1066,39.2287,39.0717,39.2113,42682.0
2021-11-11 11:00:00,44.98,45.03,44.85,44.85,65847.0,39.22,39.2636,39.1066,39.1066,65847.0
2021-11-11 11:30:00,44.86,44.88,44.72,44.73,69409.0,39.1153,39.1328,38.9933,39.002,69409.0
2021-11-11 12:00:00,44.76,44.78,44.63,44.69,42676.0,39.0281,39.0456,38.9148,38.9671,42676.0
2021-11-11 12:30:00,44.68,44.74,44.67,44.68,38642.0,38.9584,39.0107,38.9497,38.9584,38642.0
2021-11-11 13:00:00,44.67,44.67,44.49,44.55,41616.0,38.9497,38.9497,38.7927,38.845,41616.0
2021-11-11 13:30:00,44.56,44.58,44.51,44.57,37756.0,38.8538,38.8712,38.8102,38.8625,37756.0
2021-11-11 14:00:00,44.55,44.57,44.51,44.53,25994.0,38.845,38.8625,38.8102,38.8276,25994.0
2021-11-11 14:30:00,44.53,44.53,44.45,44.48,49989.0,38.8276,38.8276,38.7578,38.784,49989.0
2021-11-11 15:00:00,44.49,44.55,44.47,44.52,52882.0,38.7927,38.845,38.7753,38.8189,52882.0
2021-11-11 15:30:00,44.51,44.53,44.46,44.47,177482.0,38.8102,38.8276,38.7666,38.7753,177482.0
2021-11-12 09:30:00,44.3,44.55,44.22,44.5,152803.0,38.6271,38.845,38.5573,38.8014,152803.0
2021-11-12 10:00:00,44.49,44.6,44.37,44.48,166108.0,38.7927,38.8886,38.6881,38.784,166108.0
2021-11-12 10:30:00,44.47,44.58,44.39,44.4,58483.0,38.7753,38.8712,38.7055,38.7142,58483.0
2021-11-12 11:00:00,44.41,44.53,44.4,44.47,64299.0,38.723,38.8276,38.7142,38.7753,64299.0
2021-11-12 11:30:00,44.45,44.51,44.41,44.43,44914.0,38.7578,38.8102,38.723,38.7404,44914.0
2021-11-12 12:00:00,44.43,44.49,44.34,44.38,23781.0,38.7404,38.7927,38.6619,38.6968,23781.0
2021-11-12 12:30:00,44.38,44.4,44.33,44.38,38470.0,38.6968,38.7142,38.6532,38.6968,38470.0
2021-11-12 13:00:00,44.37,44.43,44.34,44.41,28882.0,38.6881,38.7404,38.6619,38.723,28882.0
2021-11-12 13:30:00,44.43,44.43,44.37,44.4,24456.0,38.7404,38.7404,38.6881,38.7142,24456.0
2021-11-12 14:00:00,44.41,44.48,44.39,44.43,43292.0,38.723,38.784,38.7055,38.7404,43292.0
2021-11-12 14:30:00,44.43,44.44,44.38,44.42,31137.0,38.7404,38.7491,38.6968,38.7317,31137.0
2021-11-12 15:00:00,44.42,44.45,44.38,44.43,25581.0,38.7317,38.7578,38.6968,38.7404,25581.0
2021-11-12 15:30:00,44.43,44.52,44.4,44.48,186292.0,38.7404,38.8189,38.7142,38.784,186292.0
2021-11-15 09:30:00,45.02,45.16,44.72,44.91,173882.0,39.2549,39.3769,38.9933,39.1589,173882.0
2021-11-15 10:00:00,44.91,44.91,44.7,44.84,140163.0,39.1589,39.1589,38.9758,39.0979,140163.0
2021-11-15 10:30:00,44.81,44.86,44.75,44.77,147719.0,39.0717,39.1153,39.0194,39.0369,147719.0
2021-11-15 11:00:00,44.76,45.09,44.75,45.05,201193.0,39.0281,39.3159,39.0194,39.281,201193.0
2021-11-15 11:30:00,45.05,45.17,44.99,45.05,86173.0,39.281,39.3856,39.2287,39.281,86173.0
2021-11-15 12:00:00,45.04,45.14,45.0,45.14,30611.0,39.2723,39.3595,39.2374,39.3595,30611.0
2021-11-15 12:30:00,45.14,45.31,45.14,45.29,46688.0,39.3595,39.5077,39.3595,39.4903,46688.0
2021-11-15 13:00:00,45.27,45.43,45.26,45.41,60191.0,39.4728,39.6123,39.4641,39.5949,60191.0
2021-11-15 13:30:00,45.42,45.55,45.42,45.45,97425.0,39.6036,39.717,39.6036,39.6298,97425.0
2021-11-15 14:00:00,45.46,45.51,45.41,45.45,185842.0,39.6385,39.6821,39.5949,39.6298,185842.0
2021-11-15 14:30:00,45.45,45.51,45.43,45.51,65766.0,39.6298,39.6821,39.6123,39.6821,65766.0
2021-11-15 15:00:00,45.52,45.52,45.29,45.32,78031.0,39.6908,39.6908,39.4903,39.5164,78031.0
2021-11-15 15:30:00,45.33,45.33,45.21,45.25,269185.0,39.5252,39.5252,39.4205,39.4554,269185.0
2021-11-16 09:30:00,45.77,45.89,45.65,45.8,345701.0,39.9088,40.0134,39.8042,39.935,345701.0
2021-11-16 10:00:00,45.79,45.89,45.62,45.63,204749.0,39.9262,40.0134,39.778,39.7867,204749.0
2021-11-16 10:30:00,45.62,45.74,45.59,45.68,284008.0,39.778,39.8827,39.7519,39.8303,284008.0
2021-11-16 11:00:00,45.68,45.93,45.66,45.83,94906.0,39.8303,40.0483,39.8129,39.9611,94906.0
2021-11-16 11:30:00,45.84,45.87,45.73,45.87,104978.0,39.9698,39.996,39.8739,39.996,104978.0
2021-11-16 12:00:00,45.87,45.95,45.86,45.94,89847.0,39.996,40.0658,39.9873,40.057,89847.0
2021-11-16 12:30:00,45.94,45.95,45.83,45.88,69403.0,40.057,40.0658,39.9611,40.0047,69403.0
2021-11-16 13:00:00,45.88,45.91,45.82,45.86,40008.0,40.0047,40.0309,39.9524,39.9873,40008.0
2021-11-16 13:30:00,45.86,45.89,45.82,45.83,59298.0,39.9873,40.0134,39.9524,39.9611,59298.0
2021-11-16 14:00:00,45.83,45.88,45.8,45.86,68228.0,39.9611,40.0047,39.935,39.9873,68228.0
2021-11-16 14:30:00,45.87,45.88,45.68,45.7,192352.0,39.996,40.0047,39.8303,39.8478,192352.0
2021-11-16 15:00:00,45.71,45.74,45.64,45.66,141333.0,39.8565,39.8827,39.7955,39.8129,141333.0
2021-11-16 15:30:00,45.65,45.69,45.59,45.66,348455.0,39.8042,39.8391,39.7519,39.8129,348455.0
2021-11-17 09:30:00,45.34,45.7,45.22,45.54,131652.0,39.5339,39.8478,39.4292,39.7083,131652.0
2021-11-17 10:00:00,45.54,45.8,45.51,45.69,101340.0,39.7083,39.935,39.6821,39.8391,101340.0
2021-11-17 10:30:00,45.7,45.83,45.66,45.67,130209.0,39.8478,39.9611,39.8129,39.8216,130209.0
2021-11-17 11:00:00,45.67,45.67,45.46,45.51,238048.0,39.8216,39.8216,39.6385,39.6821,238048.0
2021-11-17 11:30:00,45.5,45.52,45.4,45.5,247902.0,39.6734,39.6908,39.5862,39.6734,247902.0
2021-11-17 12:00:00,45.49,45.51,45.27,45.27,134520.0,39.6647,39.6821,39.4728,39.4728,134520.0
2021-11-17 12:30:00,45.27,45.38,45.2,45.28,256295.0,39.4728,39.5688,39.4118,39.4816,256295.0
2021-11-17 13:00:00,45.28,45.31,45.19,45.27,30272.0,39.4816,39.5077,39.4031,39.4728,30272.0
2021-11-17 13:30:00,45.27,45.28,45.14,45.22,65339.0,39.4728,39.4816,39.3595,39.4292,65339.0
2021-11-17 14:00:00,45.23,45.23,45.05,45.12,72489.0,39.438,39.438,39.281,39.342,72489.0
2021-11-17 14:30:00,45.13,45.22,45.1,45.16,189811.0,39.3508,39.4292,39.3246,39.3769,189811.0
2021-11-17 15:00:00,45.17,45.24,45.11,45.19,70795.0,39.3856,39.4467,39.3333,39.4031,70795.0
2021-11-17 15:30:00,45.2,45.27,45.15,45.26,209897.0,39.4118,39.4728,39.3682,39.4641,209897.0
2021-11-18 09:30:00,44.56,44.93,44.48,44.55,320593.0,38.8538,39.1764,38.784,38.845,320593.0
2021-11-18 10:00:00,44.54,44.61,44.37,44.42,111295.0,38.8363,38.8974,38.6881,38.7317,111295.0
2021-11-18 10:30:00,44.43,44.6,44.39,44.6,76106.0,38.7404,38.8886,38.7055,38.8886,76106.0
2021-11-18 11:00:00,44.6,44.91,44.59,44.79,167553.0,38.8886,39.1589,38.8799,39.0543,167553.0
2021-11-18 11:30:00,44.79,44.94,44.77,44.81,89361.0,39.0543,39.1851,39.0369,39.0717,89361.0
2021-11-18 12:00:00,44.82,44.96,44.8,44.94,36004.0,39.0805,39.2025,39.063,39.1851,36004.0
2021-11-18 12:30:00,44.93,44.99,44.83,44.86,67613.0,39.1764,39.2287,39.0892,39.1153,67613.0
2021-11-18 13:00:00,44.86,44.95,44.8,44.95,191842.0,39.1153,39.1938,39.063,39.1938,191842.0
2021-11-18 13:30:00,44.95,45.01,44.92,44.97,60906.0,39.1938,39.2461,39.1677,39.2113,60906.0
2021-11-18 14:00:00,44.97,44.99,44.86,44.89,59886.0,39.2113,39.2287,39.1153,39.1415,59886.0
2021-11-18 14:30:00,44.89,44.99,44.89,44.99,34136.0,39.1415,39.2287,39.1415,39.2287,34136.0
2021-11-18 15:00:00,44.99,45.03,44.9,44.98,83785.0,39.2287,39.2636,39.1502,39.22,83785.0
2021-11-18 15:30:00,44.98,45.05,44.9,44.94,497200.0,39.22,39.281,39.1502,39.1851,497200.0
2021-11-19 09:30:00,43.58,43.76,43.25,43.38,326028.0,37.9993,38.1562,37.7115,37.8249,326028.0
2021-11-19 10:00:00,43.4,43.4,43.16,43.35,243903.0,37.8423,37.8423,37.633,37.7987,243903.0
2021-11-19 10:30:00,43.35,43.43,43.32,43.41,153755.0,37.7987,37.8685,37.7725,37.851,153755.0
2021-11-19 11:00:00,43.4,43.42,43.25,43.32,111962.0,37.8423,37.8597,37.7115,37.7725,111962.0
2021-11-19 11:30:00,43.3,43.35,43.16,43.2,137882.0,37.7551,37.7987,37.633,37.6679,137882.0
2021-11-19 12:00:00,43.21,43.3,43.2,43.25,74792.0,37.6766,37.7551,37.6679,37.7115,74792.0
2021-11-19 12:30:00,43.25,43.31,43.22,43.23,72836.0,37.7115,37.7638,37.6854,37.6941,72836.0
2021-11-19 13:00:00,43.22,43.24,43.05,43.06,144953.0,37.6854,37.7028,37.5371,37.5458,144953.0
2021-11-19 13:30:00,43.06,43.09,42.95,43.07,110295.0,37.5458,37.572,37.4499,37.5546,110295.0
2021-11-19 14:00:00,43.07,43.13,43.05,43.06,50320.0,37.5546,37.6069,37.5371,37.5458,50320.0
2021-11-19 14:30:00,43.05,43.07,42.97,42.97,55333.0,37.5371,37.5546,37.4674,37.4674,55333.0
2021-11-19 15:00:00,42.97,43.03,42.93,43.0,95162.0,37.4674,37.5197,37.4325,37.4935,95162.0
2021-11-19 15:30:00,43.0,43.11,42.96,43.1,316195.0,37.4935,37.5894,37.4587,37.5807,316195.0
2021-11-22 09:30:00,42.61,43.01,42.59,42.96,331122.0,37.1535,37.5022,37.136,37.4587,331122.0
2021-11-22 10:00:00,42.96,43.26,42.94,43.14,186345.0,37.4587,37.7202,37.4412,37.6156,186345.0
2021-11-22 10:30:00,43.15,43.34,43.15,43.33,200015.0,37.6243,37.79,37.6243,37.7813,200015.0
2021-11-22 11:00:00,43.34,43.44,43.31,43.37,238619.0,37.79,37.8772,37.7638,37.8161,238619.0
2021-11-22 11:30:00,43.36,43.48,43.26,43.35,245544.0,37.8074,37.9121,37.7202,37.7987,245544.0
2021-11-22 12:00:00,43.36,43.46,43.32,43.38,124363.0,37.8074,37.8946,37.7725,37.8249,124363.0
2021-11-22 12:30:00,43.37,43.43,43.26,43.38,116330.0,37.8161,37.8685,37.7202,37.8249,116330.0
2021-11-22 13:00:00,43.37,43.46,43.36,43.39,81646.0,37.8161,37.8946,37.8074,37.8336,81646.0
2021-11-22 13:30:00,43.4,43.52,43.4,43.52,52655.0,37.8423,37.9469,37.8423,37.9469,52655.0
2021-11-22 14:00:00,43.49,43.53,43.4,43.52,49066.0,37.9208,37.9557,37.8423,37.9469,49066.0
2021-11-22 14:30:00,43.51,43.54,43.44,43.52,85002.0,37.9382,37.9644,37.8772,37.9469,85002.0
2021-11-22 15:00:00,43.52,43.55,43.42,43.42,60170.0,37.9469,37.9731,37.8597,37.8597,60170.0
2021-11-22 15:30:00,43.42,43.42,43.03,43.03,186225.0,37.8597,37.8597,37.5197,37.5197,186225.0
2021-11-23 09:30:00,43.5,43.81,43.48,43.7,198609.0,37.9295,38.1998,37.9121,38.1039,198609.0
2021-11-23 10:00:00,43.74,44.03,43.65,44.0,132231.0,38.1388,38.3916,38.0603,38.3655,132231.0
2021-11-23 10:30:00,44.0,44.11,43.83,43.96,222524.0,38.3655,38.4614,38.2172,38.3306,222524.0
2021-11-23 11:00:00,43.97,43.99,43.76,43.91,195258.0,38.3393,38.3568,38.1562,38.287,195258.0
2021-11-23 11:30:00,43.89,44.18,43.87,44.07,200376.0,38.2696,38.5224,38.2521,38.4265,200376.0
2021-11-23 12:00:00,44.07,44.13,43.97,44.13,83932.0,38.4265,38.4788,38.3393,38.4788,83932.0
2021-11-23 12:30:00,44.14,44.16,44.02,44.02,69818.0,38.4875,38.505,38.3829,38.3829,69818.0
2021-11-23 13:00:00,44.03,44.12,43.94,44.12,166604.0,38.3916,38.4701,38.3132,38.4701,166604.0
2021-11-23 13:30:00,44.12,44.27,44.09,44.25,262847.0,38.4701,38.6009,38.4439,38.5835,262847.0
2021-11-23 14:00:00,44.25,44.34,44.2,44.27,153255.0,38.5835,38.6619,38.5399,38.6009,153255.0
2021-11-23 14:30:00,44.27,44.33,44.16,44.3,114049.0,38.6009,38.6532,38.505,38.6271,114049.0
2021-11-23 15:00:00,44.3,44.3,44.16,44.18,198093.0,38.6271,38.6271,38.505,38.5224,198093.0
2021-11-23 15:30:00,44.18,44.31,44.12,44.26,391530.0,38.5224,38.6358,38.4701,38.5922,391530.0
2021-11-24 09:30:00,43.7,44.29,43.68,44.26,339625.0,38.1039,38.6183,38.0864,38.5922,339625.0
2021-11-24 10:00:00,44.26,44.38,44.12,44.26,112227.0,38.5922,38.6968,38.4701,38.5922,112227.0
2021-11-24 10:30:00,44.24,44.36,44.19,44.31,62195.0,38.5747,38.6794,38.5311,38.6358,62195.0
2021-11-24 11:00:00,44.31,44.37,44.26,44.33,81251.0,38.6358,38.6881,38.5922,38.6532,81251.0
2021-11-24 11:30:00,44.32,44.35,44.15,44.21,69055.0,38.6445,38.6707,38.4963,38.5486,69055.0
2021-11-24 12:00:00,44.22,44.23,44.07,44.12,33076.0,38.5573,38.566,38.4265,38.4701,33076.0
2021-11-24 12:30:00,44.11,44.21,44.08,44.18,39901.0,38.4614,38.5486,38.4352,38.5224,39901.0
2021-11-24 13:00:00,44.18,44.28,44.15,44.23,98211.0,38.5224,38.6096,38.4963,38.566,98211.0
2021-11-24 13:30:00,44.23,44.32,44.21,44.29,76244.0,38.566,38.6445,38.5486,38.6183,76244.0
2021-11-24 14:00:00,44.27,44.34,44.21,44.25,121374.0,38.6009,38.6619,38.5486,38.5835,121374.0
2021-11-24 14:30:00,44.23,44.34,44.23,44.27,91533.0,38.566,38.6619,38.566,38.6009,91533.0
2021-11-24 15:00:00,44.27,44.45,44.26,44.43,107302.0,38.6009,38.7578,38.5922,38.7404,107302.0
2021-11-24 15:30:00,44.42,44.5,44.37,44.38,341508.0,38.7317,38.8014,38.6881,38.6968,341508.0
2021-11-26 09:30:00,41.8,41.86,41.57,41.85,776424.0,36.4472,36.4995,36.2466,36.4908,776424.0
2021-11-26 10:00:00,41.83,41.9,41.71,41.78,269483.0,36.4734,36.5344,36.3687,36.4298,269483.0
2021-11-26 10:30:00,41.78,41.81,41.67,41.72,257016.0,36.4298,36.4559,36.3338,36.3774,257016.0
2021-11-26 11:00:00,41.7,41.74,41.36,41.46,296645.0,36.36,36.3949,36.0635,36.1507,296645.0
2021-11-26 11:30:00,41.46,41.7,41.44,41.66,141403.0,36.1507,36.36,36.1333,36.3251,141403.0
2021-11-26 12:00:00,41.66,41.99,41.64,41.94,159279.0,36.3251,36.6129,36.3077,36.5693,159279.0
2021-11-26 12:30:00,41.94,42.08,41.88,42.0,274896.0,36.5693,36.6913,36.517,36.6216,274896.0
2021-11-29 09:30:00,43.11,43.38,42.67,42.75,340422.0,37.5894,37.8249,37.2058,37.2755,340422.0
2021-11-29 10:00:00,42.74,42.83,42.59,42.63,209222.0,37.2668,37.3453,37.136,37.1709,209222.0
2021-11-29 10:30:00,42.62,42.68,42.4,42.59,170943.0,37.1622,37.2145,36.9704,37.136,170943.0
2021-11-29 11:00:00,42.59,42.67,42.48,42.52,179111.0,37.136,37.2058,37.0401,37.075,179111.0
2021-11-29 11:30:00,42.52,42.62,42.38,42.52,206101.0,37.075,37.1622,36.9529,37.075,206101.0
2021-11-29 12:00:00,42.51,42.67,42.49,42.63,74729.0,37.0663,37.2058,37.0488,37.1709,74729.0
2021-11-29 12:30:00,42.64,42.77,42.62,42.73,72634.0,37.1796,37.293,37.1622,37.2581,72634.0
2021-11-29 13:00:00,42.71,42.76,42.62,42.66,57144.0,37.2407,37.2843,37.1622,37.1971,57144.0
2021-11-29 13:30:00,42.68,42.77,42.65,42.74,42355.0,37.2145,37.293,37.1883,37.2668,42355.0
2021-11-29 14:00:00,42.73,42.76,42.64,42.65,50607.0,37.2581,37.2843,37.1796,37.1883,50607.0
2021-11-29 14:30:00,42.64,42.67,42.53,42.63,100000.0,37.1796,37.2058,37.0837,37.1709,100000.0
2021-11-29 15:00:00,42.63,42.67,42.56,42.64,99374.0,37.1709,37.2058,37.1099,37.1796,99374.0
2021-11-29 15:30:00,42.63,42.63,42.45,42.45,270087.0,37.1709,37.1709,37.014,37.014,270087.0
2021-11-30 09:30:00,41.79,42.07,41.72,41.93,203372.0,36.4385,36.6826,36.3774,36.5605,203372.0
2021-11-30 10:00:00,41.92,42.21,41.84,42.17,96058.0,36.5518,36.8047,36.4821,36.7698,96058.0
2021-11-30 10:30:00,42.17,42.25,41.8,41.91,495527.0,36.7698,36.8396,36.4472,36.5431,495527.0
2021-11-30 11:00:00,41.9,42.14,41.76,41.93,250260.0,36.5344,36.7437,36.4123,36.5605,250260.0
2021-11-30 11:30:00,41.93,42.01,41.54,41.66,248511.0,36.5605,36.6303,36.2205,36.3251,248511.0
2021-11-30 12:00:00,41.66,41.7,41.51,41.65,94213.0,36.3251,36.36,36.1943,36.3164,94213.0
2021-11-30 12:30:00,41.64,41.79,41.59,41.66,50622.0,36.3077,36.4385,36.2641,36.3251,50622.0
2021-11-30 13:00:00,41.69,41.7,41.57,41.59,44357.0,36.3513,36.36,36.2466,36.2641,44357.0
2021-11-30 13:30:00,41.56,41.78,41.56,41.78,59647.0,36.2379,36.4298,36.2379,36.4298,59647.0
2021-11-30 14:00:00,41.77,41.92,41.75,41.83,72879.0,36.421,36.5518,36.4036,36.4734,72879.0
2021-11-30 14:30:00,41.84,41.91,41.79,41.88,113016.0,36.4821,36.5431,36.4385,36.517,113016.0
2021-11-30 15:00:00,41.89,42.04,41.89,41.98,81771.0,36.5257,36.6565,36.5257,36.6041,81771.0
2021-11-30 15:30:00,41.98,42.2,41.91,42.06,379379.0,36.6041,36.796,36.5431,36.6739,379379.0
2021-12-01 09:30:00,43.0,43.06,42.65,42.78,525598.0,37.4935,37.5458,37.1883,37.3017,525598.0
2021-12-01 10:00:00,42.78,42.98,42.7,42.84,386978.0,37.3017,37.4761,37.2319,37.354,386978.0
2021-12-01 10:30:00,42.82,42.89,42.69,42.88,451601.0,37.3366,37.3976,37.2232,37.3889,451601.0
2021-12-01 11:00:00,42.88,42.93,42.7,42.77,816209.0,37.3889,37.4325,37.2319,37.293,816209.0
2021-12-01 11:30:00,42.77,42.85,42.34,42.4,487648.0,37.293,37.3627,36.918,36.9704,487648.0
2021-12-01 12:00:00,42.4,42.44,42.33,42.34,231511.0,36.9704,37.0052,36.9093,36.918,231511.0
2021-12-01 12:30:00,42.34,42.41,42.09,42.1,187505.0,36.918,36.9791,36.7001,36.7088,187505.0
2021-12-01 13:00:00,42.1,42.14,41.86,41.99,254188.0,36.7088,36.7437,36.4995,36.6129,254188.0
2021-12-01 13:30:00,41.98,42.01,41.82,41.91,98706.0,36.6041,36.6303,36.4646,36.5431,98706.0
2021-12-01 14:00:00,41.91,41.93,41.62,41.73,200103.0,36.5431,36.5605,36.2902,36.3862,200103.0
2021-12-01 14:30:00,41.73,41.86,41.7,41.7,74967.0,36.3862,36.4995,36.36,36.36,74967.0
2021-12-01 15:00:00,41.71,41.77,41.5,41.57,108559.0,36.3687,36.421,36.1856,36.2466,108559.0
2021-12-01 15:30:00,41.56,41.69,41.35,41.41,377073.0,36.2379,36.3513,36.0548,36.1071,377073.0
2021-12-02 09:30:00,43.05,43.36,42.57,43.36,1590507.0,37.5371,37.8074,37.1186,37.8074,1590507.0
2021-12-02 10:00:00,43.34,43.47,43.0,43.41,840915.0,37.79,37.9033,37.4935,37.851,840915.0
2021-12-02 10:30:00,43.41,43.53,43.3,43.49,520400.0,37.851,37.9557,37.7551,37.9208,520400.0
2021-12-02 11:00:00,43.5,43.61,43.41,43.44,248854.0,37.9295,38.0254,37.851,37.8772,248854.0
2021-12-02 11:30:00,43.43,43.64,43.33,43.59,186333.0,37.8685,38.0516,37.7813,38.008,186333.0
2021-12-02 12:00:00,43.59,43.71,43.52,43.65,114626.0,38.008,38.1126,37.9469,38.0603,114626.0
2021-12-02 12:30:00,43.68,43.71,43.6,43.63,85492.0,38.0864,38.1126,38.0167,38.0429,85492.0
2021-12-02 13:00:00,43.64,43.73,43.53,43.61,126703.0,38.0516,38.13,37.9557,38.0254,126703.0
2021-12-02 13:30:00,43.62,43.92,43.58,43.92,113917.0,38.0341,38.2957,37.9993,38.2957,113917.0
2021-12-02 14:00:00,43.91,43.94,43.73,43.86,106053.0,38.287,38.3132,38.13,38.2434,106053.0
2021-12-02 14:30:00,43.84,43.95,43.82,43.87,100568.0,38.226,38.3219,38.2085,38.2521,100568.0
2021-12-02 15:00:00,43.87,43.96,43.82,43.84,115993.0,38.2521,38.3306,38.2085,38.226,115993.0
2021-12-02 15:30:00,43.85,43.9,43.71,43.77,417838.0,38.2347,38.2783,38.1126,38.1649,417838.0
2021-12-03 09:30:00,44.06,44.22,43.74,43.81,292464.0,38.4178,38.5573,38.1388,38.1998,292464.0
2021-12-03 10:00:00,43.81,43.87,43.66,43.82,144899.0,38.1998,38.2521,38.069,38.2085,144899.0
2021-12-03 10:30:00,43.8,43.8,43.49,43.56,141059.0,38.1911,38.1911,37.9208,37.9818,141059.0
2021-12-03 11:00:00,43.54,43.65,43.43,43.5,154768.0,37.9644,38.0603,37.8685,37.9295,154768.0
2021-12-03 11:30:00,43.51,43.66,43.32,43.34,120261.0,37.9382,38.069,37.7725,37.79,120261.0
2021-12-03 12:00:00,43.37,43.58,43.3,43.52,67158.0,37.8161,37.9993,37.7551,37.9469,67158.0
2021-12-03 12:30:00,43.51,43.62,43.39,43.43,79996.0,37.9382,38.0341,37.8336,37.8685,79996.0
2021-12-03 13:00:00,43.43,43.52,43.38,43.44,59585.0,37.8685,37.9469,37.8249,37.8772,59585.0
2021-12-03 13:30:00,43.44,43.45,43.3,43.34,57369.0,37.8772,37.8859,37.7551,37.79,57369.0
2021-12-03 14:00:00,43.35,43.41,43.2,43.34,68415.0,37.7987,37.851,37.6679,37.79,68415.0
2021-12-03 14:30:00,43.34,43.37,43.18,43.22,86663.0,37.79,37.8161,37.6505,37.6854,86663.0
2021-12-03 15:00:00,43.21,43.38,43.11,43.33,119519.0,37.6766,37.8249,37.5894,37.7813,119519.0
2021-12-03 15:30:00,43.33,43.47,43.21,43.41,326834.0,37.7813,37.9033,37.6766,37.851,326834.0
2021-12-06 09:30:00,44.61,44.62,44.25,44.46,269103.0,38.8974,38.9061,38.5835,38.7666,269103.0
2021-12-06 10:00:00,44.45,44.53,44.31,44.44,174013.0,38.7578,38.8276,38.6358,38.7491,174013.0
2021-12-06 10:30:00,44.45,44.61,44.34,44.6,101751.0,38.7578,38.8974,38.6619,38.8886,101751.0
2021-12-06 11:00:00,44.59,44.68,44.45,44.61,145137.0,38.8799,38.9584,38.7578,38.8974,145137.0
2021-12-06 11:30:00,44.61,44.64,44.32,44.36,98178.0,38.8974,38.9235,38.6445,38.6794,98178.0
2021-12-06 12:00:00,44.36,44.47,44.34,44.43,52653.0,38.6794,38.7753,38.6619,38.7404,52653.0
2021-12-06 12:30:00,44.43,44.49,44.39,44.47,44343.0,38.7404,38.7927,38.7055,38.7753,44343.0
2021-12-06 13:00:00,44.48,44.59,44.47,44.56,42303.0,38.784,38.8799,38.7753,38.8538,42303.0
2021-12-06 13:30:00,44.57,44.58,44.5,44.54,125462.0,38.8625,38.8712,38.8014,38.8363,125462.0
2021-12-06 14:00:00,44.55,44.58,44.47,44.53,77846.0,38.845,38.8712,38.7753,38.8276,77846.0
2021-12-06 14:30:00,44.55,44.55,44.43,44.46,70131.0,38.845,38.845,38.7404,38.7666,70131.0
2021-12-06 15:00:00,44.48,44.49,44.36,44.4,102981.0,38.784,38.7927,38.6794,38.7142,102981.0
2021-12-06 15:30:00,44.41,44.43,44.11,44.18,671310.0,38.723,38.7404,38.4614,38.5224,671310.0
2021-12-07 09:30:00,44.47,44.81,44.38,44.77,185072.0,38.7753,39.0717,38.6968,39.0369,185072.0
2021-12-07 10:00:00,44.78,44.9,44.74,44.77,213725.0,39.0456,39.1502,39.0107,39.0369,213725.0
2021-12-07 10:30:00,44.78,44.91,44.76,44.84,378020.0,39.0456,39.1589,39.0281,39.0979,378020.0
2021-12-07 11:00:00,44.84,44.88,44.75,44.77,265327.0,39.0979,39.1328,39.0194,39.0369,265327.0
2021-12-07 11:30:00,44.78,44.79,44.46,44.48,199540.0,39.0456,39.0543,38.7666,38.784,199540.0
2021-12-07 12:00:00,44.48,44.52,44.41,44.43,116592.0,38.784,38.8189,38.723,38.7404,116592.0
2021-12-07 12:30:00,44.43,44.45,44.32,44.42,89468.0,38.7404,38.7578,38.6445,38.7317,89468.0
2021-12-07 13:00:00,44.41,44.43,44.25,44.35,105500.0,38.723,38.7404,38.5835,38.6707,105500.0
2021-12-07 13:30:00,44.34,44.36,44.23,44.26,88843.0,38.6619,38.6794,38.566,38.5922,88843.0
2021-12-07 14:00:00,44.26,44.26,44.14,44.15,198634.0,38.5922,38.5922,38.4875,38.4963,198634.0
2021-12-07 14:30:00,44.14,44.17,44.1,44.16,175867.0,38.4875,38.5137,38.4527,38.505,175867.0
2021-12-07 15:00:00,44.16,44.24,44.07,44.08,340658.0,38.505,38.5747,38.4265,38.4352,340658.0
2021-12-07 15:30:00,44.08,44.1,43.95,44.09,671456.0,38.4352,38.4527,38.3219,38.4439,671456.0
2021-12-08 09:30:00,44.63,44.9,44.54,44.58,248102.0,38.9148,39.1502,38.8363,38.8712,248102.0
2021-12-08 10:00:00,44.56,44.63,44.42,44.54,201842.0,38.8538,38.9148,38.7317,38.8363,201842.0
2021-12-08 10:30:00,44.52,44.59,44.42,44.56,149332.0,38.8189,38.8799,38.7317,38.8538,149332.0
2021-12-08 11:00:00,44.58,44.65,44.5,44.63,173484.0,38.8712,38.9322,38.8014,38.9148,173484.0
2021-12-08 11:30:00,44.61,44.66,44.52,44.52,120937.0,38.8974,38.941,38.8189,38.8189,120937.0
2021-12-08 12:00:00,44.54,44.58,44.48,44.5,164820.0,38.8363,38.8712,38.784,38.8014,164820.0
2021-12-08 12:30:00,44.49,44.54,44.46,44.48,103677.0,38.7927,38.8363,38.7666,38.784,103677.0
2021-12-08 13:00:00,44.48,44.52,44.39,44.43,57960.0,38.784,38.8189,38.7055,38.7404,57960.0
2021-12-08 13:30:00,44.43,44.49,44.42,44.44,107348.0,38.7404,38.7927,38.7317,38.7491,107348.0
2021-12-08 14:00:00,44.44,44.5,44.4,44.45,170732.0,38.7491,38.8014,38.7142,38.7578,170732.0
2021-12-08 14:30:00,44.45,44.5,44.36,44.39,227584.0,38.7578,38.8014,38.6794,38.7055,227584.0
2021-12-08 15:00:00,44.4,44.43,44.35,44.37,400307.0,38.7142,38.7404,38.6707,38.6881,400307.0
2021-12-08 15:30:00,44.36,44.49,44.24,44.27,803336.0,38.6794,38.7927,38.5747,38.6009,803336.0
2021-12-09 09:30:00,43.92,43.94,43.56,43.71,236018.0,38.2957,38.3132,37.9818,38.1126,236018.0
2021-12-09 10:00:00,43.7,43.94,43.66,43.78,146405.0,38.1039,38.3132,38.069,38.1736,146405.0
2021-12-09 10:30:00,43.8,43.96,43.79,43.93,151774.0,38.1911,38.3306,38.1824,38.3044,151774.0
2021-12-09 11:00:00,43.94,44.0,43.87,43.92,190688.0,38.3132,38.3655,38.2521,38.2957,190688.0
2021-12-09 11:30:00,43.9,43.91,43.75,43.76,76204.0,38.2783,38.287,38.1475,38.1562,76204.0
2021-12-09 12:00:00,43.77,43.88,43.75,43.86,94946.0,38.1649,38.2608,38.1475,38.2434,94946.0
2021-12-09 12:30:00,43.87,44.0,43.86,43.98,51549.0,38.2521,38.3655,38.2434,38.348,51549.0
2021-12-09 13:00:00,43.97,44.03,43.9,43.91,85830.0,38.3393,38.3916,38.2783,38.287,85830.0
2021-12-09 13:30:00,43.9,43.94,43.88,43.9,205219.0,38.2783,38.3132,38.2608,38.2783,205219.0
2021-12-09 14:00:00,43.9,43.92,43.87,43.88,252819.0,38.2783,38.2957,38.2521,38.2608,252819.0
2021-12-09 14:30:00,43.87,43.9,43.81,43.86,89648.0,38.2521,38.2783,38.1998,38.2434,89648.0
2021-12-09 15:00:00,43.86,43.89,43.78,43.82,255897.0,38.2434,38.2696,38.1736,38.2085,255897.0
2021-12-09 15:30:00,43.82,43.96,43.75,43.81,1029605.0,38.2085,38.3306,38.1475,38.1998,1029605.0
2021-12-10 09:30:00,44.29,44.29,43.86,43.94,299858.0,38.6183,38.6183,38.2434,38.3132,299858.0
2021-12-10 10:00:00,43.95,43.97,43.85,43.87,227077.0,38.3219,38.3393,38.2347,38.2521,227077.0
2021-12-10 10:30:00,43.86,43.97,43.75,43.95,241576.0,38.2434,38.3393,38.1475,38.3219,241576.0
2021-12-10 11:00:00,43.96,43.96,43.75,43.77,436159.0,38.3306,38.3306,38.1475,38.1649,436159.0
2021-12-10 11:30:00,43.77,43.85,43.7,43.78,263003.0,38.1649,38.2347,38.1039,38.1736,263003.0
2021-12-10 12:00:00,43.79,43.85,43.75,43.77,133434.0,38.1824,38.2347,38.1475,38.1649,133434.0
2021-12-10 12:30:00,43.78,43.79,43.7,43.7,89401.0,38.1736,38.1824,38.1039,38.1039,89401.0
2021-12-10 13:00:00,43.71,43.74,43.57,43.6,442634.0,38.1126,38.1388,37.9905,38.0167,442634.0
2021-12-10 13:30:00,43.59,43.74,43.53,43.74,150172.0,38.008,38.1388,37.9557,38.1388,150172.0
2021-12-10 14:00:00,43.73,43.87,43.7,43.86,222053.0,38.13,38.2521,38.1039,38.2434,222053.0
2021-12-10 14:30:00,43.86,43.91,43.81,43.84,245190.0,38.2434,38.287,38.1998,38.226,245190.0
2021-12-10 15:00:00,43.85,43.91,43.81,43.84,376975.0,38.2347,38.287,38.1998,38.226,376975.0
2021-12-10 15:30:00,43.84,44.02,43.83,43.96,418367.0,38.226,38.3829,38.2172,38.3306,418367.0
2021-12-13 09:30:00,43.15,43.25,42.92,43.09,602696.0,37.6243,37.7115,37.4238,37.572,602696.0
2021-12-13 10:00:00,43.08,43.14,42.77,42.82,298445.0,37.5633,37.6156,37.293,37.3366,298445.0
2021-12-13 10:30:00,42.83,42.98,42.7,42.76,168039.0,37.3453,37.4761,37.2319,37.2843,168039.0
2021-12-13 11:00:00,42.75,42.77,42.63,42.7,124809.0,37.2755,37.293,37.1709,37.2319,124809.0
2021-12-13 11:30:00,42.69,42.78,42.62,42.74,161537.0,37.2232,37.3017,37.1622,37.2668,161537.0
2021-12-13 12:00:00,42.74,42.91,42.66,42.9,63418.0,37.2668,37.4151,37.1971,37.4063,63418.0
2021-12-13 12:30:00,42.91,42.96,42.8,42.85,47629.0,37.4151,37.4587,37.3191,37.3627,47629.0
2021-12-13 13:00:00,42.86,42.86,42.77,42.8,34215.0,37.3715,37.3715,37.293,37.3191,34215.0
2021-12-13 13:30:00,42.8,42.82,42.75,42.77,50972.0,37.3191,37.3366,37.2755,37.293,50972.0
2021-12-13 14:00:00,42.77,42.92,42.76,42.88,71804.0,37.293,37.4238,37.2843,37.3889,71804.0
2021-12-13 14:30:00,42.88,42.91,42.83,42.86,68601.0,37.3889,37.4151,37.3453,37.3715,68601.0
2021-12-13 15:00:00,42.87,42.97,42.82,42.89,94392.0,37.3802,37.4674,37.3366,37.3976,94392.0
2021-12-13 15:30:00,42.89,42.94,42.69,42.7,217014.0,37.3976,37.4412,37.2232,37.2319,217014.0
2021-12-14 09:30:00,42.62,43.24,42.6,43.17,302634.0,37.1622,37.7028,37.1448,37.6418,302634.0
2021-12-14 10:00:00,43.17,43.26,42.97,43.14,130328.0,37.6418,37.7202,37.4674,37.6156,130328.0
2021-12-14 10:30:00,43.14,43.16,42.92,42.93,83475.0,37.6156,37.633,37.4238,37.4325,83475.0
2021-12-14 11:00:00,42.92,42.96,42.87,42.93,143510.0,37.4238,37.4587,37.3802,37.4325,143510.0
2021-12-14 11:30:00,42.92,42.97,42.75,42.75,90084.0,37.4238,37.4674,37.2755,37.2755,90084.0
2021-12-14 12:00:00,42.75,42.8,42.68,42.78,94455.0,37.2755,37.3191,37.2145,37.3017,94455.0
2021-12-14 12:30:00,42.77,42.81,42.7,42.78,63285.0,37.293,37.3279,37.2319,37.3017,63285.0
2021-12-14 13:00:00,42.78,42.81,42.68,42.73,62866.0,37.3017,37.3279,37.2145,37.2581,62866.0
2021-12-14 13:30:00,42.72,42.73,42.65,42.67,74359.0,37.2494,37.2581,37.1883,37.2058,74359.0
2021-12-14 14:00:00,42.67,42.72,42.59,42.62,82253.0,37.2058,37.2494,37.136,37.1622,82253.0
2021-12-14 14:30:00,42.62,42.64,42.51,42.55,70774.0,37.1622,37.1796,37.0663,37.1012,70774.0
2021-12-14 15:00:00,42.55,42.65,42.54,42.64,106709.0,37.1012,37.1883,37.0924,37.1796,106709.0
2021-12-14 15:30:00,42.64,42.65,42.46,42.56,229821.0,37.1796,37.1883,37.0227,37.1099,229821.0
2021-12-15 09:30:00,42.48,42.51,41.95,42.08,244746.0,37.0401,37.0663,36.578,36.6913,244746.0
2021-12-15 10:00:00,42.07,42.15,41.97,42.01,146676.0,36.6826,36.7524,36.5954,36.6303,146676.0
2021-12-15 10:30:00,42.02,42.14,41.98,42.1,103420.0,36.639,36.7437,36.6041,36.7088,103420.0
2021-12-15 11:00:00,42.11,42.22,42.09,42.17,80550.0,36.7175,36.8134,36.7001,36.7698,80550.0
2021-12-15 11:30:00,42.17,42.26,42.09,42.23,124090.0,36.7698,36.8483,36.7001,36.8221,124090.0
2021-12-15 12:00:00,42.23,42.39,42.23,42.38,51199.0,36.8221,36.9616,36.8221,36.9529,51199.0
2021-12-15 12:30:00,42.38,42.43,42.33,42.4,63197.0,36.9529,36.9965,36.9093,36.9704,63197.0
2021-12-15 13:00:00,42.4,42.45,42.39,42.43,105333.0,36.9704,37.014,36.9616,36.9965,105333.0
2021-12-15 13:30:00,42.44,42.53,42.41,42.49,109145.0,37.0052,37.0837,36.9791,37.0488,109145.0
2021-12-15 14:00:00,42.47,42.7,42.37,42.5,115011.0,37.0314,37.2319,36.9442,37.0576,115011.0
2021-12-15 14:30:00,42.5,42.62,42.46,42.51,156568.0,37.0576,37.1622,37.0227,37.0663,156568.0
2021-12-15 15:00:00,42.5,42.86,42.49,42.84,151800.0,37.0576,37.3715,37.0488,37.354,151800.0
2021-12-15 15:30:00,42.84,42.9,42.71,42.74,186601.0,37.354,37.4063,37.2407,37.2668,186601.0
2021-12-16 09:30:00,43.0,43.33,43.0,43.23,186949.0,37.4935,37.7813,37.4935,37.6941,186949.0
2021-12-16 10:00:00,43.23,43.42,43.16,43.36,78227.0,37.6941,37.8597,37.633,37.8074,78227.0
2021-12-16 10:30:00,43.35,43.46,43.3,43.46,74227.0,37.7987,37.8946,37.7551,37.8946,74227.0
2021-12-16 11:00:00,43.45,43.47,43.35,43.41,123842.0,37.8859,37.9033,37.7987,37.851,123842.0
2021-12-16 11:30:00,43.4,43.41,43.29,43.3,90338.0,37.8423,37.851,37.7464,37.7551,90338.0
2021-12-16 12:00:00,43.29,43.32,43.21,43.27,42403.0,37.7464,37.7725,37.6766,37.729,42403.0
2021-12-16 12:30:00,43.25,43.28,43.08,43.09,41119.0,37.7115,37.7377,37.5633,37.572,41119.0
2021-12-16 13:00:00,43.08,43.17,43.08,43.15,43793.0,37.5633,37.6418,37.5633,37.6243,43793.0
2021-12-16 13:30:00,43.15,43.21,43.11,43.13,53286.0,37.6243,37.6766,37.5894,37.6069,53286.0
2021-12-16 14:00:00,43.14,43.15,42.99,43.01,66064.0,37.6156,37.6243,37.4848,37.5022,66064.0
2021-12-16 14:30:00,43.01,43.03,42.83,42.87,55145.0,37.5022,37.5197,37.3453,37.3802,55145.0
2021-12-16 15:00:00,42.87,42.89,42.76,42.89,96554.0,37.3802,37.3976,37.2843,37.3976,96554.0
2021-12-16 15:30:00,42.88,42.92,42.78,42.81,226196.0,37.3889,37.4238,37.3017,37.3279,226196.0
2021-12-17 09:30:00,42.64,42.67,42.19,42.33,371265.0,37.1796,37.2058,36.7873,36.9093,371265.0
2021-12-17 10:00:00,42.32,42.37,42.0,42.09,150709.0,36.9006,36.9442,36.6216,36.7001,150709.0
2021-12-17 10:30:00,42.1,42.39,42.07,42.32,140217.0,36.7088,36.9616,36.6826,36.9006,140217.0
2021-12-17 11:00:00,42.31,42.51,42.28,42.42,393456.0,36.8919,37.0663,36.8657,36.9878,393456.0
2021-12-17 11:30:00,42.41,42.41,42.16,42.21,189152.0,36.9791,36.9791,36.7611,36.8047,189152.0
2021-12-17 12:00:00,42.2,42.24,42.11,42.21,62733.0,36.796,36.8309,36.7175,36.8047,62733.0
2021-12-17 12:30:00,42.21,42.38,42.2,42.28,62107.0,36.8047,36.9529,36.796,36.8657,62107.0
2021-12-17 13:00:00,42.27,42.3,42.2,42.27,35282.0,36.857,36.8832,36.796,36.857,35282.0
2021-12-17 13:30:00,42.26,42.28,42.22,42.26,49144.0,36.8483,36.8657,36.8134,36.8483,49144.0
2021-12-17 14:00:00,42.26,42.27,42.16,42.18,64141.0,36.8483,36.857,36.7611,36.7785,64141.0
2021-12-17 14:30:00,42.18,42.2,42.1,42.14,77658.0,36.7785,36.796,36.7088,36.7437,77658.0
2021-12-17 15:00:00,42.14,42.21,42.11,42.18,77087.0,36.7437,36.8047,36.7175,36.7785,77087.0
2021-12-17 15:30:00,42.18,42.19,42.03,42.04,290042.0,36.7785,36.7873,36.6477,36.6565,290042.0
2021-12-20 09:30:00,41.65,41.69,41.18,41.3,278151.0,36.3164,36.3513,35.9066,36.0112,278151.0
2021-12-20 10:00:00,41.29,41.78,41.27,41.61,209994.0,36.0025,36.4298,35.9851,36.2815,209994.0
2021-12-20 10:30:00,41.58,41.65,41.39,41.46,165932.0,36.2554,36.3164,36.0897,36.1507,165932.0
2021-12-20 11:00:00,41.46,41.55,41.39,41.55,111573.0,36.1507,36.2292,36.0897,36.2292,111573.0
2021-12-20 11:30:00,41.55,41.61,41.49,41.59,131471.0,36.2292,36.2815,36.1769,36.2641,131471.0
2021-12-20 12:00:00,41.59,41.7,41.52,41.67,82161.0,36.2641,36.36,36.2031,36.3338,82161.0
2021-12-20 12:30:00,41.68,41.73,41.62,41.64,94471.0,36.3426,36.3862,36.2902,36.3077,94471.0
2021-12-20 13:00:00,41.64,41.67,41.58,41.64,86206.0,36.3077,36.3338,36.2554,36.3077,86206.0
2021-12-20 13:30:00,41.63,41.72,41.57,41.67,114789.0,36.299,36.3774,36.2466,36.3338,114789.0
2021-12-20 14:00:00,41.67,41.75,41.67,41.74,110430.0,36.3338,36.4036,36.3338,36.3949,110430.0
2021-12-20 14:30:00,41.73,41.75,41.61,41.65,107726.0,36.3862,36.4036,36.2815,36.3164,107726.0
2021-12-20 15:00:00,41.65,41.72,41.57,41.71,146345.0,36.3164,36.3774,36.2466,36.3687,146345.0
2021-12-20 15:30:00,41.7,41.88,41.61,41.87,345782.0,36.36,36.517,36.2815,36.5082,345782.0
2021-12-21 09:30:00,42.34,42.66,42.34,42.59,195720.0,36.918,37.1971,36.918,37.136,195720.0
2021-12-21 10:00:00,42.59,42.8,42.59,42.69,135225.0,37.136,37.3191,37.136,37.2232,135225.0
2021-12-21 10:30:00,42.69,42.79,42.68,42.72,155992.0,37.2232,37.3104,37.2145,37.2494,155992.0
2021-12-21 11:00:00,42.73,42.88,42.68,42.86,94340.0,37.2581,37.3889,37.2145,37.3715,94340.0
2021-12-21 11:30:00,42.86,42.91,42.84,42.91,140361.0,37.3715,37.4151,37.354,37.4151,140361.0
2021-12-21 12:00:00,42.92,43.03,42.89,43.02,103323.0,37.4238,37.5197,37.3976,37.511,103323.0
2021-12-21 12:30:00,43.03,43.17,43.02,43.14,131638.0,37.5197,37.6418,37.511,37.6156,131638.0
2021-12-21 13:00:00,43.13,43.17,43.05,43.07,80145.0,37.6069,37.6418,37.5371,37.5546,80145.0
2021-12-21 13:30:00,43.09,43.17,43.06,43.14,107517.0,37.572,37.6418,37.5458,37.6156,107517.0
2021-12-21 14:00:00,43.14,43.16,43.1,43.11,151214.0,37.6156,37.633,37.5807,37.5894,151214.0
2021-12-21 14:30:00,43.11,43.14,43.06,43.1,73209.0,37.5894,37.6156,37.5458,37.5807,73209.0
2021-12-21 15:00:00,43.1,43.19,43.04,43.12,116612.0,37.5807,37.6592,37.5284,37.5982,116612.0
2021-12-21 15:30:00,43.12,43.15,42.99,42.99,257257.0,37.5982,37.6243,37.4848,37.4848,257257.0
2021-12-22 09:30:00,43.02,43.13,42.78,42.94,162094.0,37.511,37.6069,37.3017,37.4412,162094.0
2021-12-22 10:00:00,42.95,43.23,42.95,43.22,112841.0,37.4499,37.6941,37.4499,37.6854,112841.0
2021-12-22 10:30:00,43.21,43.34,43.14,43.28,118586.0,37.6766,37.79,37.6156,37.7377,118586.0
2021-12-22 11:00:00,43.3,43.42,43.26,43.41,157057.0,37.7551,37.8597,37.7202,37.851,157057.0
2021-12-22 11:30:00,43.4,43.44,43.36,43.43,68124.0,37.8423,37.8772,37.8074,37.8685,68124.0
2021-12-22 12:00:00,43.43,43.55,43.41,43.55,60034.0,37.8685,37.9731,37.851,37.9731,60034.0
2021-12-22 12:30:00,43.54,43.62,43.51,43.61,46178.0,37.9644,38.0341,37.9382,38.0254,46178.0
2021-12-22 13:00:00,43.61,43.62,43.56,43.6,39063.0,38.0254,38.0341,37.9818,38.0167,39063.0
2021-12-22 13:30:00,43.6,43.61,43.53,43.57,56628.0,38.0167,38.0254,37.9557,37.9905,56628.0
2021-12-22 14:00:00,43.57,43.62,43.51,43.52,75053.0,37.9905,38.0341,37.9382,37.9469,75053.0
2021-12-22 14:30:00,43.52,43.62,43.5,43.6,179903.0,37.9469,38.0341,37.9295,38.0167,179903.0
2021-12-22 15:00:00,43.59,43.64,43.56,43.6,252259.0,38.008,38.0516,37.9818,38.0167,252259.0
2021-12-22 15:30:00,43.59,43.64,43.53,43.55,194143.0,38.008,38.0516,37.9557,37.9731,194143.0
2021-12-23 09:30:00,44.03,44.45,43.96,44.26,218437.0,38.3916,38.7578,38.3306,38.5922,218437.0
2021-12-23 10:00:00,44.24,44.32,44.09,44.29,138467.0,38.5747,38.6445,38.4439,38.6183,138467.0
2021-12-23 10:30:00,44.3,44.32,44.2,44.22,129733.0,38.6271,38.6445,38.5399,38.5573,129733.0
2021-12-23 11:00:00,44.22,44.25,44.15,44.19,57128.0,38.5573,38.5835,38.4963,38.5311,57128.0
2021-12-23 11:30:00,44.19,44.19,44.04,44.07,77852.0,38.5311,38.5311,38.4003,38.4265,77852.0
2021-12-23 12:00:00,44.07,44.09,44.03,44.08,51949.0,38.4265,38.4439,38.3916,38.4352,51949.0
2021-12-23 12:30:00,44.08,44.1,43.93,43.96,122773.0,38.4352,38.4527,38.3044,38.3306,122773.0
2021-12-23 13:00:00,43.96,43.97,43.8,43.81,100151.0,38.3306,38.3393,38.1911,38.1998,100151.0
2021-12-23 13:30:00,43.8,43.86,43.77,43.85,127334.0,38.1911,38.2434,38.1649,38.2347,127334.0
2021-12-23 14:00:00,43.86,43.88,43.82,43.88,133774.0,38.2434,38.2608,38.2085,38.2608,133774.0
2021-12-23 14:30:00,43.87,43.92,43.85,43.91,118689.0,38.2521,38.2957,38.2347,38.287,118689.0
2021-12-23 15:00:00,43.91,43.92,43.85,43.87,141639.0,38.287,38.2957,38.2347,38.2521,141639.0
2021-12-23 15:30:00,43.86,43.93,43.8,43.81,258927.0,38.2434,38.3044,38.1911,38.1998,258927.0
2021-12-27 09:30:00,43.65,43.84,43.32,43.63,210429.0,38.0603,38.226,37.7725,38.0429,210429.0
2021-12-27 10:00:00,43.62,43.81,43.59,43.8,85051.0,38.0341,38.1998,38.008,38.1911,85051.0
2021-12-27 10:30:00,43.81,43.98,43.76,43.96,96331.0,38.1998,38.348,38.1562,38.3306,96331.0
2021-12-27 11:00:00,43.96,44.04,43.94,44.04,114257.0,38.3306,38.4003,38.3132,38.4003,114257.0
2021-12-27 11:30:00,44.03,44.06,43.96,44.05,98124.0,38.3916,38.4178,38.3306,38.4091,98124.0
2021-12-27 12:00:00,44.04,44.08,44.02,44.05,71987.0,38.4003,38.4352,38.3829,38.4091,71987.0
2021-12-27 12:30:00,44.05,44.06,44.0,44.05,57107.0,38.4091,38.4178,38.3655,38.4091,57107.0
2021-12-27 13:00:00,44.04,44.08,44.0,44.08,87286.0,38.4003,38.4352,38.3655,38.4352,87286.0
2021-12-27 13:30:00,44.08,44.14,44.05,44.11,61039.0,38.4352,38.4875,38.4091,38.4614,61039.0
2021-12-27 14:00:00,44.11,44.22,44.09,44.18,63757.0,38.4614,38.5573,38.4439,38.5224,63757.0
2021-12-27 14:30:00,44.18,44.2,44.14,44.17,51125.0,38.5224,38.5399,38.4875,38.5137,51125.0
2021-12-27 15:00:00,44.17,44.19,44.13,44.16,70080.0,38.5137,38.5311,38.4788,38.505,70080.0
2021-12-27 15:30:00,44.16,44.29,44.11,44.28,240409.0,38.505,38.6183,38.4614,38.6096,240409.0
2021-12-28 09:30:00,44.23,44.46,44.04,44.22,187424.0,38.566,38.7666,38.4003,38.5573,187424.0
2021-12-28 10:00:00,44.21,44.25,44.09,44.14,59869.0,38.5486,38.5835,38.4439,38.4875,59869.0
2021-12-28 10:30:00,44.12,44.14,43.93,43.95,143058.0,38.4701,38.4875,38.3044,38.3219,143058.0
2021-12-28 11:00:00,43.93,44.03,43.9,44.03,59245.0,38.3044,38.3916,38.2783,38.3916,59245.0
2021-12-28 11:30:00,44.04,44.06,43.98,44.0,55599.0,38.4003,38.4178,38.348,38.3655,55599.0
2021-12-28 12:00:00,43.98,44.0,43.92,43.95,45937.0,38.348,38.3655,38.2957,38.3219,45937.0
2021-12-28 12:30:00,43.95,43.95,43.85,43.91,54075.0,38.3219,38.3219,38.2347,38.287,54075.0
2021-12-28 13:00:00,43.9,44.0,43.89,43.99,35926.0,38.2783,38.3655,38.2696,38.3568,35926.0
2021-12-28 13:30:00,43.99,44.08,43.98,44.07,42010.0,38.3568,38.4352,38.348,38.4265,42010.0
2021-12-28 14:00:00,44.07,44.12,44.03,44.07,41798.0,38.4265,38.4701,38.3916,38.4265,41798.0
2021-12-28 14:30:00,44.07,44.07,43.98,44.02,67360.0,38.4265,38.4265,38.348,38.3829,67360.0
2021-12-28 15:00:00,44.02,44.08,44.02,44.08,76924.0,38.3829,38.4352,38.3829,38.4352,76924.0
2021-12-28 15:30:00,44.08,44.1,43.95,43.97,182254.0,38.4352,38.4527,38.3219,38.3393,182254.0
2021-12-29 09:30:00,43.95,43.99,43.72,43.81,283893.0,38.3219,38.3568,38.1213,38.1998,283893.0
2021-12-29 10:00:00,43.81,44.11,43.8,44.02,183404.0,38.1998,38.4614,38.1911,38.3829,183404.0
2021-12-29 10:30:00,44.02,44.22,44.01,44.15,147627.0,38.3829,38.5573,38.3742,38.4963,147627.0
2021-12-29 11:00:00,44.15,44.16,43.92,43.95,159318.0,38.4963,38.505,38.2957,38.3219,159318.0
2021-12-29 11:30:00,43.89,43.89,43.75,43.83,171561.0,38.2696,38.2696,38.1475,38.2172,171561.0
2021-12-29 12:00:00,43.83,43.83,43.68,43.77,137097.0,38.2172,38.2172,38.0864,38.1649,137097.0
2021-12-29 12:30:00,43.76,43.85,43.75,43.84,38360.0,38.1562,38.2347,38.1475,38.226,38360.0
2021-12-29 13:00:00,43.84,43.88,43.8,43.85,77266.0,38.226,38.2608,38.1911,38.2347,77266.0
2021-12-29 13:30:00,43.85,43.87,43.82,43.87,70205.0,38.2347,38.2521,38.2085,38.2521,70205.0
2021-12-29 14:00:00,43.87,43.88,43.82,43.84,80582.0,38.2521,38.2608,38.2085,38.226,80582.0
2021-12-29 14:30:00,43.83,43.84,43.79,43.8,67399.0,38.2172,38.226,38.1824,38.1911,67399.0
2021-12-29 15:00:00,43.8,43.84,43.78,43.84,69132.0,38.1911,38.226,38.1736,38.226,69132.0
2021-12-29 15:30:00,43.83,43.86,43.71,43.71,213563.0,38.2172,38.2434,38.1126,38.1126,213563.0
2021-12-30 09:30:00,43.9,44.07,43.83,43.83,333097.0,38.2783,38.4265,38.2172,38.2172,333097.0
2021-12-30 10:00:00,43.83,43.9,43.74,43.78,228859.0,38.2172,38.2783,38.1388,38.1736,228859.0
2021-12-30 10:30:00,43.79,43.8,43.66,43.73,210935.0,38.1824,38.1911,38.069,38.13,210935.0
2021-12-30 11:00:00,43.73,43.76,43.62,43.62,156698.0,38.13,38.1562,38.0341,38.0341,156698.0
2021-12-30 11:30:00,43.63,43.7,43.62,43.65,102729.0,38.0429,38.1039,38.0341,38.0603,102729.0
2021-12-30 12:00:00,43.65,43.66,43.59,43.61,53424.0,38.0603,38.069,38.008,38.0254,53424.0
2021-12-30 12:30:00,43.62,43.62,43.55,43.59,42401.0,38.0341,38.0341,37.9731,38.008,42401.0
2021-12-30 13:00:00,43.59,43.62,43.53,43.55,78187.0,38.008,38.0341,37.9557,37.9731,78187.0
2021-12-30 13:30:00,43.56,43.63,43.55,43.62,70948.0,37.9818,38.0429,37.9731,38.0341,70948.0
2021-12-30 14:00:00,43.61,43.62,43.56,43.56,61088.0,38.0254,38.0341,37.9818,37.9818,61088.0
2021-12-30 14:30:00,43.55,43.6,43.54,43.55,73491.0,37.9731,38.0167,37.9644,37.9731,73491.0
2021-12-30 15:00:00,43.55,43.56,43.45,43.48,112095.0,37.9731,37.9818,37.8859,37.9121,112095.0
2021-12-30 15:30:00,43.48,43.53,43.4,43.42,288724.0,37.9121,37.9557,37.8423,37.8597,288724.0
2021-12-31 09:30:00,43.52,43.78,43.45,43.56,147698.0,37.9469,38.1736,37.8859,37.9818,147698.0
2021-12-31 10:00:00,43.55,43.56,43.39,43.44,78864.0,37.9731,37.9818,37.8336,37.8772,78864.0
2021-12-31 10:30:00,43.45,43.45,43.3,43.33,84225.0,37.8859,37.8859,37.7551,37.7813,84225.0
2021-12-31 11:00:00,43.33,43.43,43.28,43.41,79302.0,37.7813,37.8685,37.7377,37.851,79302.0
2021-12-31 11:30:00,43.41,43.44,43.35,43.4,40609.0,37.851,37.8772,37.7987,37.8423,40609.0
2021-12-31 12:00:00,43.38,43.39,43.27,43.27,45738.0,37.8249,37.8336,37.729,37.729,45738.0
2021-12-31 12:30:00,43.27,43.4,43.22,43.39,51537.0,37.729,37.8423,37.6854,37.8336,51537.0
2021-12-31 13:00:00,43.39,43.42,43.37,43.41,28689.0,37.8336,37.8597,37.8161,37.851,28689.0
2021-12-31 13:30:00,43.41,43.49,43.41,43.48,28287.0,37.851,37.9208,37.851,37.9121,28287.0
2021-12-31 14:00:00,43.48,43.51,43.44,43.47,58259.0,37.9121,37.9382,37.8772,37.9033,58259.0
2021-12-31 14:30:00,43.46,43.47,43.37,43.43,72187.0,37.8946,37.9033,37.8161,37.8685,72187.0
2021-12-31 15:00:00,43.43,43.52,43.43,43.5,57492.0,37.8685,37.9469,37.8685,37.9295,57492.0
2021-12-31 15:30:00,43.5,43.58,43.35,43.35,218776.0,37.9295,37.9993,37.7987,37.7987,218776.0
2022-01-03 09:30:00,44.0,44.56,43.93,44.53,367434.0,38.3655,38.8538,38.3044,38.8276,367434.0
2022-01-03 10:00:00,44.55,44.72,44.51,44.65,269351.0,38.845,38.9933,38.8102,38.9322,269351.0
2022-01-03 10:30:00,44.64,44.69,44.45,44.56,302056.0,38.9235,38.9671,38.7578,38.8538,302056.0
2022-01-03 11:00:00,44.56,44.6,44.43,44.59,105983.0,38.8538,38.8886,38.7404,38.8799,105983.0
2022-01-03 11:30:00,44.59,44.69,44.45,44.67,177099.0,38.8799,38.9671,38.7578,38.9497,177099.0
2022-01-03 12:00:00,44.68,44.69,44.57,44.63,101321.0,38.9584,38.9671,38.8625,38.9148,101321.0
2022-01-03 12:30:00,44.63,44.64,44.55,44.57,67577.0,38.9148,38.9235,38.845,38.8625,67577.0
2022-01-03 13:00:00,44.57,44.64,44.55,44.57,53342.0,38.8625,38.9235,38.845,38.8625,53342.0
2022-01-03 13:30:00,44.57,44.58,44.46,44.52,60051.0,38.8625,38.8712,38.7666,38.8189,60051.0
2022-01-03 14:00:00,44.53,44.56,44.5,44.54,54431.0,38.8276,38.8538,38.8014,38.8363,54431.0
2022-01-03 14:30:00,44.53,44.65,44.52,44.63,49927.0,38.8276,38.9322,38.8189,38.9148,49927.0
2022-01-03 15:00:00,44.64,44.64,44.56,44.61,79377.0,38.9235,38.9235,38.8538,38.8974,79377.0
2022-01-03 15:30:00,44.61,44.65,44.5,44.64,250974.0,38.8974,38.9322,38.8014,38.9235,250974.0
2022-01-04 09:30:00,45.96,46.28,45.91,46.12,463451.0,40.0745,40.3535,40.0309,40.214,463451.0
2022-01-04 10:00:00,46.12,46.19,45.99,46.19,259260.0,40.214,40.275,40.1006,40.275,259260.0
2022-01-04 10:30:00,46.2,46.29,46.11,46.13,340341.0,40.2837,40.3622,40.2053,40.2227,340341.0
2022-01-04 11:00:00,46.14,46.15,45.86,45.93,322632.0,40.2314,40.2401,39.9873,40.0483,322632.0
2022-01-04 11:30:00,45.91,46.25,45.88,46.24,122344.0,40.0309,40.3273,40.0047,40.3186,122344.0
2022-01-04 12:00:00,46.23,46.25,46.05,46.19,389336.0,40.3099,40.3273,40.153,40.275,389336.0
2022-01-04 12:30:00,46.18,46.25,46.05,46.12,238005.0,40.2663,40.3273,40.153,40.214,238005.0
2022-01-04 13:00:00,46.11,46.14,46.05,46.09,127231.0,40.2053,40.2314,40.153,40.1878,127231.0
2022-01-04 13:30:00,46.09,46.09,45.95,45.98,143380.0,40.1878,40.1878,40.0658,40.0919,143380.0
2022-01-04 14:00:00,45.98,46.05,45.97,46.02,89087.0,40.0919,40.153,40.0832,40.1268,89087.0
2022-01-04 14:30:00,46.02,46.13,46.0,46.12,172475.0,40.1268,40.2227,40.1094,40.214,172475.0
2022-01-04 15:00:00,46.11,46.14,46.0,46.1,356059.0,40.2053,40.2314,40.1094,40.1965,356059.0
2022-01-04 15:30:00,46.11,46.11,45.87,45.89,595092.0,40.2053,40.2053,39.996,40.0134,595092.0
2022-01-05 09:30:00,46.71,46.78,46.57,46.74,597434.0,40.7284,40.7895,40.6064,40.7546,597434.0
2022-01-05 10:00:00,46.74,46.93,46.7,46.89,496784.0,40.7546,40.9203,40.7197,40.8854,496784.0
2022-01-05 10:30:00,46.88,46.88,46.72,46.78,228895.0,40.8767,40.8767,40.7372,40.7895,228895.0
2022-01-05 11:00:00,46.77,46.81,46.72,46.78,154224.0,40.7808,40.8156,40.7372,40.7895,154224.0
2022-01-05 11:30:00,46.78,46.79,46.42,46.45,241187.0,40.7895,40.7982,40.4756,40.5017,241187.0
2022-01-05 12:00:00,46.45,46.69,46.43,46.69,68167.0,40.5017,40.711,40.4843,40.711,68167.0
2022-01-05 12:30:00,46.68,46.75,46.6,46.7,61321.0,40.7023,40.7633,40.6325,40.7197,61321.0
2022-01-05 13:00:00,46.7,46.72,46.57,46.64,56752.0,40.7197,40.7372,40.6064,40.6674,56752.0
2022-01-05 13:30:00,46.64,46.7,46.64,46.67,68697.0,40.6674,40.7197,40.6674,40.6936,68697.0
2022-01-05 14:00:00,46.66,46.69,46.36,46.43,149420.0,40.6848,40.711,40.4233,40.4843,149420.0
2022-01-05 14:30:00,46.43,46.48,46.31,46.33,95092.0,40.4843,40.5279,40.3797,40.3971,95092.0
2022-01-05 15:00:00,46.31,46.41,46.19,46.2,568594.0,40.3797,40.4669,40.275,40.2837,568594.0
2022-01-05 15:30:00,46.2,46.22,46.0,46.02,411707.0,40.2837,40.3012,40.1094,40.1268,411707.0
2022-01-06 09:30:00,46.97,47.07,46.57,46.6,378502.0,40.9551,41.0423,40.6064,40.6325,378502.0
2022-01-06 10:00:00,46.61,46.77,46.41,46.5,181285.0,40.6412,40.7808,40.4669,40.5453,181285.0
2022-01-06 10:30:00,46.5,46.64,46.48,46.51,148533.0,40.5453,40.6674,40.5279,40.554,148533.0
2022-01-06 11:00:00,46.51,46.62,46.39,46.53,190230.0,40.554,40.65,40.4494,40.5715,190230.0
2022-01-06 11:30:00,46.54,46.59,46.49,46.58,132505.0,40.5802,40.6238,40.5366,40.6151,132505.0
2022-01-06 12:00:00,46.57,46.76,46.55,46.75,124559.0,40.6064,40.772,40.5889,40.7633,124559.0
2022-01-06 12:30:00,46.76,46.77,46.68,46.72,135109.0,40.772,40.7808,40.7023,40.7372,135109.0
2022-01-06 13:00:00,46.73,46.79,46.65,46.69,82282.0,40.7459,40.7982,40.6761,40.711,82282.0
2022-01-06 13:30:00,46.69,46.79,46.66,46.79,80299.0,40.711,40.7982,40.6848,40.7982,80299.0
2022-01-06 14:00:00,46.79,46.8,46.7,46.79,121566.0,40.7982,40.8069,40.7197,40.7982,121566.0
2022-01-06 14:30:00,46.79,46.85,46.76,46.8,131577.0,40.7982,40.8505,40.772,40.8069,131577.0
2022-01-06 15:00:00,46.8,46.83,46.7,46.8,101070.0,40.8069,40.8331,40.7197,40.8069,101070.0
2022-01-06 15:30:00,46.8,46.9,46.77,46.79,315937.0,40.8069,40.8941,40.7808,40.7982,315937.0
2022-01-07 09:30:00,46.85,46.94,46.54,46.8,299936.0,40.8505,40.929,40.5802,40.8069,299936.0
2022-01-07 10:00:00,46.81,47.06,46.74,47.02,225345.0,40.8156,41.0336,40.7546,40.9987,225345.0
2022-01-07 10:30:00,47.02,47.08,46.88,46.98,161780.0,40.9987,41.0511,40.8767,40.9639,161780.0
2022-01-07 11:00:00,46.98,47.1,46.92,47.07,159366.0,40.9639,41.0685,40.9115,41.0423,159366.0
2022-01-07 11:30:00,47.06,47.23,47.05,47.22,111561.0,41.0336,41.1818,41.0249,41.1731,111561.0
2022-01-07 12:00:00,47.22,47.32,47.2,47.28,80136.0,41.1731,41.2603,41.1557,41.2254,80136.0
2022-01-07 12:30:00,47.28,47.29,47.22,47.26,137394.0,41.2254,41.2342,41.1731,41.208,137394.0
2022-01-07 13:00:00,47.26,47.35,47.19,47.25,153290.0,41.208,41.2865,41.147,41.1993,153290.0
2022-01-07 13:30:00,47.26,47.35,47.25,47.32,80557.0,41.208,41.2865,41.1993,41.2603,80557.0
2022-01-07 14:00:00,47.32,47.39,47.3,47.35,75865.0,41.2603,41.3214,41.2429,41.2865,75865.0
2022-01-07 14:30:00,47.34,47.36,47.25,47.26,98073.0,41.2778,41.2952,41.1993,41.208,98073.0
2022-01-07 15:00:00,47.27,47.32,47.23,47.32,88819.0,41.2167,41.2603,41.1818,41.2603,88819.0
2022-01-07 15:30:00,47.32,47.37,47.26,47.32,317313.0,41.2603,41.3039,41.208,41.2603,317313.0
2022-01-10 09:30:00,47.48,47.7,47.0,47.04,525865.0,41.3998,41.5917,40.9813,41.0162,525865.0
2022-01-10 10:00:00,47.03,47.07,46.76,46.78,227959.0,41.0075,41.0423,40.772,40.7895,227959.0
2022-01-10 10:30:00,46.79,46.94,46.73,46.84,238686.0,40.7982,40.929,40.7459,40.8418,238686.0
2022-01-10 11:00:00,46.82,47.02,46.78,46.97,156341.0,40.8243,40.9987,40.7895,40.9551,156341.0
2022-01-10 11:30:00,46.99,46.99,46.79,46.97,107905.0,40.9726,40.9726,40.7982,40.9551,107905.0
2022-01-10 12:00:00,46.96,46.99,46.9,46.95,47941.0,40.9464,40.9726,40.8941,40.9377,47941.0
2022-01-10 12:30:00,46.95,46.95,46.82,46.93,147099.0,40.9377,40.9377,40.8243,40.9203,147099.0
2022-01-10 13:00:00,46.92,47.06,46.9,46.97,46746.0,40.9115,41.0336,40.8941,40.9551,46746.0
2022-01-10 13:30:00,46.98,47.12,46.98,47.12,64324.0,40.9639,41.0859,40.9639,41.0859,64324.0
2022-01-10 14:00:00,47.12,47.2,47.1,47.12,93581.0,41.0859,41.1557,41.0685,41.0859,93581.0
2022-01-10 14:30:00,47.11,47.14,47.06,47.12,66130.0,41.0772,41.1034,41.0336,41.0859,66130.0
2022-01-10 15:00:00,47.13,47.14,46.96,46.96,80545.0,41.0947,41.1034,40.9464,40.9464,80545.0
2022-01-10 15:30:00,46.95,47.05,46.84,47.05,219528.0,40.9377,41.0249,40.8418,41.0249,219528.0
2022-01-11 09:30:00,47.42,47.56,47.23,47.3,140162.0,41.3475,41.4696,41.1818,41.2429,140162.0
2022-01-11 10:00:00,47.32,47.66,47.32,47.66,98738.0,41.2603,41.5568,41.2603,41.5568,98738.0
2022-01-11 10:30:00,47.65,47.78,47.6,47.76,184386.0,41.5481,41.6614,41.5045,41.644,184386.0
2022-01-11 11:00:00,47.76,47.96,47.73,47.93,149566.0,41.644,41.8184,41.6178,41.7922,149566.0
2022-01-11 11:30:00,47.92,48.05,47.85,47.99,114495.0,41.7835,41.8968,41.7224,41.8445,114495.0
2022-01-11 12:00:00,48.0,48.13,47.99,48.08,72694.0,41.8532,41.9666,41.8445,41.923,72694.0
2022-01-11 12:30:00,48.06,48.25,48.04,48.22,54847.0,41.9056,42.0712,41.8881,42.0451,54847.0
2022-01-11 13:00:00,48.21,48.25,48.17,48.21,82233.0,42.0363,42.0712,42.0015,42.0363,82233.0
2022-01-11 13:30:00,48.21,48.34,48.21,48.32,96682.0,42.0363,42.1497,42.0363,42.1323,96682.0
2022-01-11 14:00:00,48.32,48.36,48.28,48.34,82334.0,42.1323,42.1671,42.0974,42.1497,82334.0
2022-01-11 14:30:00,48.34,48.42,48.32,48.41,128143.0,42.1497,42.2195,42.1323,42.2107,128143.0
2022-01-11 15:00:00,48.4,48.5,48.4,48.5,98204.0,42.202,42.2892,42.202,42.2892,98204.0
2022-01-11 15:30:00,48.5,48.56,48.41,48.51,481448.0,42.2892,42.3415,42.2107,42.2979,481448.0
2022-01-12 09:30:00,49.35,49.51,49.2,49.45,406943.0,43.0304,43.1699,42.8996,43.1176,406943.0
2022-01-12 10:00:00,49.45,49.56,49.26,49.3,431038.0,43.1176,43.2135,42.9519,42.9868,431038.0
2022-01-12 10:30:00,49.3,49.36,49.13,49.34,513110.0,42.9868,43.0391,42.8385,43.0216,513110.0
2022-01-12 11:00:00,49.34,49.44,49.26,49.32,223412.0,43.0216,43.1088,42.9519,43.0042,223412.0
2022-01-12 11:30:00,49.32,49.45,49.26,49.28,154679.0,43.0042,43.1176,42.9519,42.9693,154679.0
2022-01-12 12:00:00,49.27,49.31,49.17,49.18,87659.0,42.9606,42.9955,42.8734,42.8821,87659.0
2022-01-12 12:30:00,49.19,49.28,49.17,49.27,79776.0,42.8909,42.9693,42.8734,42.9606,79776.0
2022-01-12 13:00:00,49.27,49.44,49.26,49.42,84426.0,42.9606,43.1088,42.9519,43.0914,84426.0
2022-01-12 13:30:00,49.42,49.44,49.21,49.26,104234.0,43.0914,43.1088,42.9083,42.9519,104234.0
2022-01-12 14:00:00,49.27,49.35,49.23,49.3,37483.0,42.9606,43.0304,42.9257,42.9868,37483.0
2022-01-12 14:30:00,49.31,49.34,49.26,49.32,68944.0,42.9955,43.0216,42.9519,43.0042,68944.0
2022-01-12 15:00:00,49.32,49.33,49.23,49.27,155141.0,43.0042,43.0129,42.9257,42.9606,155141.0
2022-01-12 15:30:00,49.28,49.35,49.26,49.34,317902.0,42.9693,43.0304,42.9519,43.0216,317902.0
2022-01-13 09:30:00,49.55,49.68,49.43,49.64,233479.0,43.2048,43.3181,43.1001,43.2832,233479.0
2022-01-13 10:00:00,49.64,49.75,49.47,49.52,160426.0,43.2832,43.3791,43.135,43.1786,160426.0
2022-01-13 10:30:00,49.51,49.53,49.35,49.47,171656.0,43.1699,43.1873,43.0304,43.135,171656.0
2022-01-13 11:00:00,49.47,49.73,49.46,49.69,73569.0,43.135,43.3617,43.1263,43.3268,73569.0
2022-01-13 11:30:00,49.69,49.73,49.58,49.68,113927.0,43.3268,43.3617,43.2309,43.3181,113927.0
2022-01-13 12:00:00,49.68,49.68,49.3,49.46,98115.0,43.3181,43.3181,42.9868,43.1263,98115.0
2022-01-13 12:30:00,49.45,49.51,49.37,49.51,87550.0,43.1176,43.1699,43.0478,43.1699,87550.0
2022-01-13 13:00:00,49.51,49.64,49.44,49.6,147038.0,43.1699,43.2832,43.1088,43.2483,147038.0
2022-01-13 13:30:00,49.59,49.68,49.57,49.67,103473.0,43.2396,43.3181,43.2222,43.3094,103473.0
2022-01-13 14:00:00,49.67,49.69,49.53,49.59,156157.0,43.3094,43.3268,43.1873,43.2396,156157.0
2022-01-13 14:30:00,49.58,49.6,49.47,49.58,92765.0,43.2309,43.2483,43.135,43.2309,92765.0
2022-01-13 15:00:00,49.58,49.58,49.32,49.34,180240.0,43.2309,43.2309,43.0042,43.0216,180240.0
2022-01-13 15:30:00,49.34,49.37,49.17,49.25,416007.0,43.0216,43.0478,42.8734,42.9432,416007.0
2022-01-14 09:30:00,49.47,49.99,49.45,49.97,301484.0,43.135,43.5884,43.1176,43.571,301484.0
2022-01-14 10:00:00,49.97,50.15,49.87,49.97,226223.0,43.571,43.7279,43.4838,43.571,226223.0
2022-01-14 10:30:00,49.97,50.0,49.76,49.84,118829.0,43.571,43.5971,43.3879,43.4576,118829.0
2022-01-14 11:00:00,49.84,49.94,49.77,49.8,82314.0,43.4576,43.5448,43.3966,43.4227,82314.0
2022-01-14 11:30:00,49.81,49.85,49.6,49.79,102883.0,43.4315,43.4663,43.2483,43.414,102883.0
2022-01-14 12:00:00,49.78,49.86,49.76,49.84,207356.0,43.4053,43.4751,43.3879,43.4576,207356.0
2022-01-14 12:30:00,49.84,49.87,49.74,49.81,210098.0,43.4576,43.4838,43.3704,43.4315,210098.0
2022-01-14 13:00:00,49.82,49.84,49.73,49.83,209947.0,43.4402,43.4576,43.3617,43.4489,209947.0
2022-01-14 13:30:00,49.82,49.96,49.8,49.96,67602.0,43.4402,43.5622,43.4227,43.5622,67602.0
2022-01-14 14:00:00,49.95,50.03,49.95,49.97,140273.0,43.5535,43.6233,43.5535,43.571,140273.0
2022-01-14 14:30:00,49.98,50.09,49.98,50.02,110010.0,43.5797,43.6756,43.5797,43.6146,110010.0
2022-01-14 15:00:00,50.02,50.13,50.0,50.07,108302.0,43.6146,43.7105,43.5971,43.6582,108302.0
2022-01-14 15:30:00,50.07,50.19,50.06,50.08,291138.0,43.6582,43.7628,43.6494,43.6669,291138.0
2022-01-18 09:30:00,51.07,51.24,50.88,51.24,533071.0,44.5301,44.6783,44.3644,44.6783,533071.0
2022-01-18 10:00:00,51.24,51.35,51.11,51.27,333005.0,44.6783,44.7742,44.565,44.7045,333005.0
2022-01-18 10:30:00,51.28,51.29,51.05,51.11,259125.0,44.7132,44.7219,44.5127,44.565,259125.0
2022-01-18 11:00:00,51.1,51.18,51.01,51.02,249901.0,44.5563,44.626,44.4778,44.4865,249901.0
2022-01-18 11:30:00,51.01,51.02,50.75,50.76,219473.0,44.4778,44.4865,44.2511,44.2598,219473.0
2022-01-18 12:00:00,50.76,50.77,50.48,50.56,133084.0,44.2598,44.2685,44.0157,44.0854,133084.0
2022-01-18 12:30:00,50.55,50.61,50.41,50.48,148081.0,44.0767,44.129,43.9546,44.0157,148081.0
2022-01-18 13:00:00,50.48,50.64,50.36,50.63,118334.0,44.0157,44.1552,43.911,44.1464,118334.0
2022-01-18 13:30:00,50.62,50.86,50.6,50.85,221372.0,44.1377,44.347,44.1203,44.3383,221372.0
2022-01-18 14:00:00,50.86,51.0,50.82,51.0,140137.0,44.347,44.4691,44.3121,44.4691,140137.0
2022-01-18 14:30:00,51.0,51.17,51.0,51.06,236940.0,44.4691,44.6173,44.4691,44.5214,236940.0
2022-01-18 15:00:00,51.06,51.11,50.99,51.04,147827.0,44.5214,44.565,44.4603,44.5039,147827.0
2022-01-18 15:30:00,51.04,51.06,50.88,50.98,366068.0,44.5039,44.5214,44.3644,44.4516,366068.0
2022-01-19 09:30:00,51.25,51.32,50.84,50.96,458642.0,44.6871,44.7481,44.3296,44.4342,458642.0
2022-01-19 10:00:00,50.97,50.97,50.55,50.57,226502.0,44.4429,44.4429,44.0767,44.0941,226502.0
2022-01-19 10:30:00,50.58,50.8,50.44,50.74,194851.0,44.1029,44.2947,43.9808,44.2424,194851.0
2022-01-19 11:00:00,50.73,50.88,50.66,50.84,168300.0,44.2336,44.3644,44.1726,44.3296,168300.0
2022-01-19 11:30:00,50.84,50.98,50.81,50.95,183203.0,44.3296,44.4516,44.3034,44.4255,183203.0
2022-01-19 12:00:00,50.96,50.99,50.83,50.95,103719.0,44.4342,44.4603,44.3208,44.4255,103719.0
2022-01-19 12:30:00,50.95,50.95,50.78,50.9,68796.0,44.4255,44.4255,44.2772,44.3819,68796.0
2022-01-19 13:00:00,50.89,50.93,50.8,50.84,52926.0,44.3732,44.408,44.2947,44.3296,52926.0
2022-01-19 13:30:00,50.84,51.03,50.83,51.0,74942.0,44.3296,44.4952,44.3208,44.4691,74942.0
2022-01-19 14:00:00,51.0,51.0,50.89,50.89,63571.0,44.4691,44.4691,44.3732,44.3732,63571.0
2022-01-19 14:30:00,50.89,51.03,50.86,51.0,88412.0,44.3732,44.4952,44.347,44.4691,88412.0
2022-01-19 15:00:00,51.0,51.15,50.97,51.1,88129.0,44.4691,44.5999,44.4429,44.5563,88129.0
2022-01-19 15:30:00,51.09,51.1,50.81,50.88,357248.0,44.5475,44.5563,44.3034,44.3644,357248.0
2022-01-20 09:30:00,49.56,49.88,49.54,49.84,281613.0,43.2135,43.4925,43.196,43.4576,281613.0
2022-01-20 10:00:00,49.84,49.85,49.57,49.84,242392.0,43.4576,43.4663,43.2222,43.4576,242392.0
2022-01-20 10:30:00,49.84,50.08,49.84,50.04,155321.0,43.4576,43.6669,43.4576,43.632,155321.0
2022-01-20 11:00:00,50.02,50.15,49.99,50.15,126525.0,43.6146,43.7279,43.5884,43.7279,126525.0
2022-01-20 11:30:00,50.16,50.34,50.13,50.31,172111.0,43.7366,43.8936,43.7105,43.8674,172111.0
2022-01-20 12:00:00,50.31,50.31,50.21,50.23,73939.0,43.8674,43.8674,43.7802,43.7977,73939.0
2022-01-20 12:30:00,50.23,50.38,50.18,50.38,116841.0,43.7977,43.9285,43.7541,43.9285,116841.0
2022-01-20 13:00:00,50.37,50.44,50.21,50.25,113533.0,43.9197,43.9808,43.7802,43.8151,113533.0
2022-01-20 13:30:00,50.25,50.37,50.23,50.28,195502.0,43.8151,43.9197,43.7977,43.8413,195502.0
2022-01-20 14:00:00,50.29,50.36,50.05,50.06,75062.0,43.85,43.911,43.6407,43.6494,75062.0
2022-01-20 14:30:00,50.05,50.06,49.96,49.99,106910.0,43.6407,43.6494,43.5622,43.5884,106910.0
2022-01-20 15:00:00,50.0,50.03,49.75,49.8,123956.0,43.5971,43.6233,43.3791,43.4227,123956.0
2022-01-20 15:30:00,49.78,49.78,49.51,49.56,385062.0,43.4053,43.4053,43.1699,43.2135,385062.0
2022-01-21 09:30:00,48.89,49.04,48.72,48.8,452673.0,42.6293,42.7601,42.481,42.5508,452673.0
2022-01-21 10:00:00,48.77,48.86,48.4,48.53,308855.0,42.5246,42.6031,42.202,42.3154,308855.0
2022-01-21 10:30:00,48.52,48.97,48.5,48.84,191906.0,42.3067,42.699,42.2892,42.5857,191906.0
2022-01-21 11:00:00,48.85,48.99,48.76,48.93,147758.0,42.5944,42.7165,42.5159,42.6641,147758.0
2022-01-21 11:30:00,48.93,49.05,48.79,48.85,162056.0,42.6641,42.7688,42.5421,42.5944,162056.0
2022-01-21 12:00:00,48.84,48.85,48.58,48.78,102967.0,42.5857,42.5944,42.359,42.5334,102967.0
2022-01-21 12:30:00,48.78,48.88,48.69,48.75,105225.0,42.5334,42.6205,42.4549,42.5072,105225.0
2022-01-21 13:00:00,48.75,48.87,48.67,48.71,74816.0,42.5072,42.6118,42.4374,42.4723,74816.0
2022-01-21 13:30:00,48.7,48.89,48.7,48.79,121690.0,42.4636,42.6293,42.4636,42.5421,121690.0
2022-01-21 14:00:00,48.81,48.84,48.76,48.76,81946.0,42.5595,42.5857,42.5159,42.5159,81946.0
2022-01-21 14:30:00,48.79,48.81,48.64,48.65,114986.0,42.5421,42.5595,42.4113,42.42,114986.0
2022-01-21 15:00:00,48.64,48.67,48.41,48.47,175656.0,42.4113,42.4374,42.2107,42.2631,175656.0
2022-01-21 15:30:00,48.47,48.7,48.44,48.62,327890.0,42.2631,42.4636,42.2369,42.3938,327890.0
2022-01-24 09:30:00,47.27,47.65,47.04,47.14,435003.0,41.2167,41.5481,41.0162,41.1034,435003.0
2022-01-24 10:00:00,47.14,47.16,46.61,46.99,369540.0,41.1034,41.1208,40.6412,40.9726,369540.0
2022-01-24 10:30:00,47.0,47.29,46.97,47.06,309601.0,40.9813,41.2342,40.9551,41.0336,309601.0
2022-01-24 11:00:00,47.05,47.16,46.89,47.05,265179.0,41.0249,41.1208,40.8854,41.0249,265179.0
2022-01-24 11:30:00,47.07,47.1,46.56,46.75,353516.0,41.0423,41.0685,40.5976,40.7633,353516.0
2022-01-24 12:00:00,46.75,46.78,46.4,46.57,256259.0,40.7633,40.7895,40.4581,40.6064,256259.0
2022-01-24 12:30:00,46.59,46.8,46.37,46.75,189752.0,40.6238,40.8069,40.432,40.7633,189752.0
2022-01-24 13:00:00,46.74,46.85,46.5,46.55,189915.0,40.7546,40.8505,40.5453,40.5889,189915.0
2022-01-24 13:30:00,46.53,47.04,46.52,47.03,248586.0,40.5715,41.0162,40.5628,41.0075,248586.0
2022-01-24 14:00:00,47.03,47.14,46.94,47.06,179423.0,41.0075,41.1034,40.929,41.0336,179423.0
2022-01-24 14:30:00,47.04,47.25,46.95,47.25,196529.0,41.0162,41.1993,40.9377,41.1993,196529.0
2022-01-24 15:00:00,47.24,47.53,47.24,47.45,247266.0,41.1906,41.4434,41.1906,41.3737,247266.0
2022-01-24 15:30:00,47.45,48.06,47.4,48.06,833451.0,41.3737,41.9056,41.3301,41.9056,833451.0
2022-01-25 09:30:00,48.22,48.26,47.89,47.94,542328.0,42.0451,42.0799,41.7573,41.8009,542328.0
2022-01-25 10:00:00,47.96,48.36,47.71,48.36,387928.0,41.8184,42.1671,41.6004,42.1671,387928.0
2022-01-25 10:30:00,48.37,48.75,48.29,48.58,330015.0,42.1759,42.5072,42.1061,42.359,330015.0
2022-01-25 11:00:00,48.58,48.91,48.54,48.86,361123.0,42.359,42.6467,42.3241,42.6031,361123.0
2022-01-25 11:30:00,48.86,49.21,48.72,49.08,347416.0,42.6031,42.9083,42.481,42.7949,347416.0
2022-01-25 12:00:00,49.07,49.3,48.95,49.22,220551.0,42.7862,42.9868,42.6816,42.917,220551.0
2022-01-25 12:30:00,49.22,49.28,49.06,49.25,119145.0,42.917,42.9693,42.7775,42.9432,119145.0
2022-01-25 13:00:00,49.25,49.45,49.13,49.43,132856.0,42.9432,43.1176,42.8385,43.1001,132856.0
2022-01-25 13:30:00,49.42,49.62,49.35,49.6,109305.0,43.0914,43.2658,43.0304,43.2483,109305.0
2022-01-25 14:00:00,49.61,49.94,49.51,49.92,483926.0,43.2571,43.5448,43.1699,43.5274,483926.0
2022-01-25 14:30:00,49.91,49.98,49.81,49.95,154516.0,43.5187,43.5797,43.4315,43.5535,154516.0
2022-01-25 15:00:00,49.95,50.04,49.73,49.76,198243.0,43.5535,43.632,43.3617,43.3879,198243.0
2022-01-25 15:30:00,49.76,49.95,49.67,49.75,362759.0,43.3879,43.5535,43.3094,43.3791,362759.0
2022-01-26 09:30:00,51.29,51.62,51.11,51.53,781765.0,44.7219,45.0097,44.565,44.9312,781765.0
2022-01-26 10:00:00,51.53,51.53,51.2,51.25,215092.0,44.9312,44.9312,44.6435,44.6871,215092.0
2022-01-26 10:30:00,51.26,51.43,51.16,51.41,154506.0,44.6958,44.844,44.6086,44.8266,154506.0
2022-01-26 11:00:00,51.37,51.6,51.35,51.59,185353.0,44.7917,44.9922,44.7742,44.9835,185353.0
2022-01-26 11:30:00,51.59,51.62,51.36,51.51,215890.0,44.9835,45.0097,44.783,44.9138,215890.0
2022-01-26 12:00:00,51.52,51.55,51.37,51.49,106880.0,44.9225,44.9486,44.7917,44.8963,106880.0
2022-01-26 12:30:00,51.5,51.6,51.44,51.57,68326.0,44.905,44.9922,44.8527,44.9661,68326.0
2022-01-26 13:00:00,51.57,51.59,51.3,51.41,115117.0,44.9661,44.9835,44.7307,44.8266,115117.0
2022-01-26 13:30:00,51.4,51.52,51.39,51.39,158201.0,44.8178,44.9225,44.8091,44.8091,158201.0
2022-01-26 14:00:00,51.4,51.68,51.27,51.68,193735.0,44.8178,45.062,44.7045,45.062,193735.0
2022-01-26 14:30:00,51.67,51.7,51.08,51.22,245144.0,45.0533,45.0794,44.5388,44.6609,245144.0
2022-01-26 15:00:00,51.21,51.21,50.58,50.85,194940.0,44.6522,44.6522,44.1029,44.3383,194940.0
2022-01-26 15:30:00,50.84,50.99,50.75,50.91,477474.0,44.3296,44.4603,44.2511,44.3906,477474.0
2022-01-27 09:30:00,51.83,52.1,51.76,51.88,413712.0,45.1928,45.4282,45.1317,45.2364,413712.0
2022-01-27 10:00:00,51.88,51.89,51.34,51.34,235213.0,45.2364,45.2451,44.7655,44.7655,235213.0
2022-01-27 10:30:00,51.35,51.5,51.08,51.49,243603.0,44.7742,44.905,44.5388,44.8963,243603.0
2022-01-27 11:00:00,51.51,51.58,51.13,51.25,295286.0,44.9138,44.9748,44.5824,44.6871,295286.0
2022-01-27 11:30:00,51.25,51.41,51.21,51.38,151308.0,44.6871,44.8266,44.6522,44.8004,151308.0
2022-01-27 12:00:00,51.35,51.36,51.12,51.19,83320.0,44.7742,44.783,44.5737,44.6347,83320.0
2022-01-27 12:30:00,51.19,51.22,50.91,50.95,107573.0,44.6347,44.6609,44.3906,44.4255,107573.0
2022-01-27 13:00:00,50.94,50.98,50.65,50.65,291132.0,44.4168,44.4516,44.1639,44.1639,291132.0
2022-01-27 13:30:00,50.68,50.87,50.64,50.85,168729.0,44.19,44.3557,44.1552,44.3383,168729.0
2022-01-27 14:00:00,50.85,51.09,50.76,50.81,392741.0,44.3383,44.5475,44.2598,44.3034,392741.0
2022-01-27 14:30:00,50.81,51.03,50.74,50.82,348507.0,44.3034,44.4952,44.2424,44.3121,348507.0
2022-01-27 15:00:00,50.81,51.01,50.75,50.98,578744.0,44.3034,44.4778,44.2511,44.4516,578744.0
2022-01-27 15:30:00,50.98,51.15,50.88,51.09,868923.0,44.4516,44.5999,44.3644,44.5475,868923.0
2022-01-28 09:30:00,50.85,51.16,50.81,50.98,522091.0,44.3383,44.6086,44.3034,44.4516,522091.0
2022-01-28 10:00:00,50.96,51.03,50.63,50.85,208853.0,44.4342,44.4952,44.1464,44.3383,208853.0
2022-01-28 10:30:00,50.88,50.88,50.4,50.61,199410.0,44.3644,44.3644,43.9459,44.129,199410.0
2022-01-28 11:00:00,50.61,50.96,50.5,50.95,212190.0,44.129,44.4342,44.0331,44.4255,212190.0
2022-01-28 11:30:00,50.95,51.04,50.74,51.02,608865.0,44.4255,44.5039,44.2424,44.4865,608865.0
2022-01-28 12:00:00,51.01,51.11,50.96,51.0,89309.0,44.4778,44.565,44.4342,44.4691,89309.0
2022-01-28 12:30:00,50.97,50.97,50.67,50.69,98763.0,44.4429,44.4429,44.1813,44.1988,98763.0
2022-01-28 13:00:00,50.69,50.89,50.66,50.8,239076.0,44.1988,44.3732,44.1726,44.2947,239076.0
2022-01-28 13:30:00,50.83,50.88,50.72,50.82,92207.0,44.3208,44.3644,44.2249,44.3121,92207.0
2022-01-28 14:00:00,50.8,50.86,50.35,50.37,250431.0,44.2947,44.347,43.9023,43.9197,250431.0
2022-01-28 14:30:00,50.36,50.62,50.29,50.61,117833.0,43.911,44.1377,43.85,44.129,117833.0
2022-01-28 15:00:00,50.62,50.68,50.53,50.67,126840.0,44.1377,44.19,44.0593,44.1813,126840.0
2022-01-28 15:30:00,50.68,51.06,50.61,51.04,315292.0,44.19,44.5214,44.129,44.5039,315292.0
2022-01-31 09:30:00,50.6,50.73,50.43,50.54,64455.0,44.1203,44.2336,43.9721,44.068,64455.0
2022-01-31 10:00:00,50.56,50.81,50.56,50.73,41348.0,44.0854,44.3034,44.0854,44.2336,41348.0
2022-01-31 10:30:00,50.72,50.72,50.33,50.59,33805.0,44.2249,44.2249,43.8849,44.1116,33805.0
2022-01-31 11:00:00,50.61,50.69,50.38,50.38,72763.0,44.129,44.1988,43.9285,43.9285,72763.0
2022-01-31 11:30:00,50.42,51.0,50.32,51.0,33100.0,43.9633,44.4691,43.8761,44.4691,33100.0
2022-01-31 12:00:00,51.0,51.09,50.88,50.94,22097.0,44.4691,44.5475,44.3644,44.4168,22097.0
2022-01-31 12:30:00,50.99,51.0,50.75,50.8,28275.0,44.4603,44.4691,44.2511,44.2947,28275.0
2022-01-31 13:00:00,50.79,51.14,50.78,51.14,37576.0,44.286,44.5911,44.2772,44.5911,37576.0
2022-01-31 13:30:00,51.14,51.17,51.02,51.11,14687.0,44.5911,44.6173,44.4865,44.565,14687.0
2022-01-31 14:00:00,51.1,51.23,50.93,50.97,24535.0,44.5563,44.6696,44.408,44.4429,24535.0
2022-01-31 14:30:00,50.96,51.15,50.92,51.01,41985.0,44.4342,44.5999,44.3993,44.4778,41985.0
2022-01-31 15:00:00,51.01,51.09,50.85,50.96,33388.0,44.4778,44.5475,44.3383,44.4342,33388.0
2022-01-31 15:30:00,50.97,51.33,50.95,51.33,131225.0,44.4429,44.7568,44.4255,44.7568,131225.0
2022-02-01 09:30:00,51.59,51.79,51.47,51.76,145210.0,44.9835,45.1579,44.8789,45.1317,145210.0
2022-02-01 10:00:00,51.76,52.22,51.69,52.07,203776.0,45.1317,45.5328,45.0707,45.402,203776.0
2022-02-01 10:30:00,52.08,52.21,52.07,52.15,150807.0,45.4108,45.5241,45.402,45.4718,150807.0
2022-02-01 11:00:00,52.15,52.41,52.14,52.32,194883.0,45.4718,45.6985,45.4631,45.62,194883.0
2022-02-01 11:30:00,52.32,52.49,52.13,52.15,159631.0,45.62,45.7683,45.4544,45.4718,159631.0
2022-02-01 12:00:00,52.16,52.29,52.11,52.12,94576.0,45.4805,45.5939,45.4369,45.4456,94576.0
2022-02-01 12:30:00,52.11,52.32,52.0,52.29,66712.0,45.4369,45.62,45.341,45.5939,66712.0
2022-02-01 13:00:00,52.3,52.49,52.29,52.36,151214.0,45.6026,45.7683,45.5939,45.6549,151214.0
2022-02-01 13:30:00,52.37,52.69,52.37,52.68,136863.0,45.6636,45.9427,45.6636,45.9339,136863.0
2022-02-01 14:00:00,52.69,52.73,52.61,52.62,109221.0,45.9427,45.9775,45.8729,45.8816,109221.0
2022-02-01 14:30:00,52.63,52.69,52.59,52.59,60514.0,45.8903,45.9427,45.8555,45.8555,60514.0
2022-02-01 15:00:00,52.59,52.7,52.58,52.62,109327.0,45.8555,45.9514,45.8467,45.8816,109327.0
2022-02-01 15:30:00,52.63,52.68,52.44,52.57,382872.0,45.8903,45.9339,45.7247,45.838,382872.0
2022-02-02 09:30:00,52.76,52.77,52.47,52.5,357286.0,46.0037,46.0124,45.7508,45.777,357286.0
2022-02-02 10:00:00,52.49,52.53,52.36,52.51,306085.0,45.7683,45.8031,45.6549,45.7857,306085.0
2022-02-02 10:30:00,52.5,52.89,52.49,52.6,302067.0,45.777,46.117,45.7683,45.8642,302067.0
2022-02-02 11:00:00,52.6,52.61,52.45,52.54,261096.0,45.8642,45.8729,45.7334,45.8119,261096.0
2022-02-02 11:30:00,52.54,52.54,52.34,52.36,187294.0,45.8119,45.8119,45.6375,45.6549,187294.0
2022-02-02 12:00:00,52.36,52.7,52.34,52.65,128679.0,45.6549,45.9514,45.6375,45.9078,128679.0
2022-02-02 12:30:00,52.65,52.66,52.51,52.56,116104.0,45.9078,45.9165,45.7857,45.8293,116104.0
2022-02-02 13:00:00,52.57,52.65,52.46,52.6,149941.0,45.838,45.9078,45.7421,45.8642,149941.0
2022-02-02 13:30:00,52.6,52.85,52.59,52.84,149761.0,45.8642,46.0822,45.8555,46.0734,149761.0
2022-02-02 14:00:00,52.85,52.98,52.76,52.98,223032.0,46.0822,46.1955,46.0037,46.1955,223032.0
2022-02-02 14:30:00,52.98,53.17,52.96,53.09,241676.0,46.1955,46.3612,46.1781,46.2914,241676.0
2022-02-02 15:00:00,53.09,53.25,53.08,53.25,259569.0,46.2914,46.4309,46.2827,46.4309,259569.0
2022-02-02 15:30:00,53.25,53.29,53.12,53.24,567701.0,46.4309,46.4658,46.3176,46.4222,567701.0
2022-02-03 09:30:00,53.09,53.25,52.74,52.76,923710.0,46.2914,46.4309,45.9862,46.0037,923710.0
2022-02-03 10:00:00,52.76,53.32,52.68,53.25,459592.0,46.0037,46.492,45.9339,46.4309,459592.0
2022-02-03 10:30:00,53.25,53.27,52.94,53.04,300412.0,46.4309,46.4484,46.1606,46.2478,300412.0
2022-02-03 11:00:00,53.04,53.42,53.02,53.29,330812.0,46.2478,46.5792,46.2304,46.4658,330812.0
2022-02-03 11:30:00,53.28,53.47,53.25,53.47,191684.0,46.4571,46.6228,46.4309,46.6228,191684.0
2022-02-03 12:00:00,53.47,53.6,53.35,53.57,308631.0,46.6228,46.7361,46.5181,46.71,308631.0
2022-02-03 12:30:00,53.55,53.82,53.42,53.71,411098.0,46.6925,46.9279,46.5792,46.832,411098.0
2022-02-03 13:00:00,53.71,53.8,53.65,53.79,164831.0,46.832,46.9105,46.7797,46.9018,164831.0
2022-02-03 13:30:00,53.77,53.86,53.66,53.84,245005.0,46.8843,46.9628,46.7884,46.9454,245005.0
2022-02-03 14:00:00,53.84,53.99,53.79,53.89,220168.0,46.9454,47.0762,46.9018,46.989,220168.0
2022-02-03 14:30:00,53.87,53.87,53.73,53.81,178660.0,46.9715,46.9715,46.8495,46.9192,178660.0
2022-02-03 15:00:00,53.81,53.85,53.71,53.85,187941.0,46.9192,46.9541,46.832,46.9541,187941.0
2022-02-03 15:30:00,53.84,53.95,53.64,53.91,542680.0,46.9454,47.0413,46.771,47.0064,542680.0
2022-02-04 09:30:00,54.77,55.0,54.63,54.86,935553.0,47.7563,47.9568,47.6342,47.8348,935553.0
2022-02-04 10:00:00,54.88,55.15,54.77,55.05,710491.0,47.8522,48.0876,47.7563,48.0004,710491.0
2022-02-04 10:30:00,55.05,55.13,54.67,54.83,458880.0,48.0004,48.0702,47.6691,47.8086,458880.0
2022-02-04 11:00:00,54.82,55.0,54.65,55.0,246028.0,47.7999,47.9568,47.6517,47.9568,246028.0
2022-02-04 11:30:00,55.0,55.28,54.98,55.21,362735.0,47.9568,48.201,47.9394,48.1399,362735.0
2022-02-04 12:00:00,55.23,55.24,55.01,55.05,121475.0,48.1574,48.1661,47.9656,48.0004,121475.0
2022-02-04 12:30:00,55.06,55.11,54.98,55.03,174311.0,48.0092,48.0528,47.9394,47.983,174311.0
2022-02-04 13:00:00,55.03,55.18,54.98,55.02,171688.0,47.983,48.1138,47.9394,47.9743,171688.0
2022-02-04 13:30:00,55.02,55.19,54.98,55.17,202386.0,47.9743,48.1225,47.9394,48.1051,202386.0
2022-02-04 14:00:00,55.16,55.19,55.04,55.1,185307.0,48.0963,48.1225,47.9917,48.044,185307.0
2022-02-04 14:30:00,55.1,55.15,55.03,55.05,151376.0,48.044,48.0876,47.983,48.0004,151376.0
2022-02-04 15:00:00,55.05,55.26,55.04,55.22,214109.0,48.0004,48.1835,47.9917,48.1487,214109.0
2022-02-04 15:30:00,55.23,55.28,54.97,55.1,634399.0,48.1574,48.201,47.9307,48.044,634399.0
2022-02-07 09:30:00,55.73,55.77,55.31,55.59,589524.0,48.5934,48.6282,48.2271,48.4713,589524.0
2022-02-07 10:00:00,55.61,55.95,55.6,55.85,435310.0,48.4887,48.7852,48.48,48.698,435310.0
2022-02-07 10:30:00,55.83,56.12,55.74,56.11,464093.0,48.6806,48.9334,48.6021,48.9247,464093.0
2022-02-07 11:00:00,56.13,56.13,55.93,55.98,226406.0,48.9421,48.9421,48.7677,48.8113,226406.0
2022-02-07 11:30:00,55.96,55.97,55.68,55.8,215172.0,48.7939,48.8026,48.5498,48.6544,215172.0
2022-02-07 12:00:00,55.78,55.84,55.59,55.68,136365.0,48.637,48.6893,48.4713,48.5498,136365.0
2022-02-07 12:30:00,55.69,55.69,55.49,55.59,298603.0,48.5585,48.5585,48.3841,48.4713,298603.0
2022-02-07 13:00:00,55.59,55.7,55.57,55.63,128351.0,48.4713,48.5672,48.4538,48.5062,128351.0
2022-02-07 13:30:00,55.63,55.92,55.58,55.88,191769.0,48.5062,48.759,48.4626,48.7241,191769.0
2022-02-07 14:00:00,55.87,55.87,55.76,55.86,164199.0,48.7154,48.7154,48.6195,48.7067,164199.0
2022-02-07 14:30:00,55.86,55.97,55.83,55.94,127739.0,48.7067,48.8026,48.6806,48.7765,127739.0
2022-02-07 15:00:00,55.94,56.06,55.87,55.99,184235.0,48.7765,48.8811,48.7154,48.8201,184235.0
2022-02-07 15:30:00,55.98,56.03,55.53,55.71,478546.0,48.8113,48.8549,48.419,48.5759,478546.0
2022-02-08 09:30:00,55.38,55.46,54.5,54.53,757280.0,48.2882,48.3579,47.5209,47.547,757280.0
2022-02-08 10:00:00,54.53,54.63,54.31,54.54,376222.0,47.547,47.6342,47.3552,47.5557,376222.0
2022-02-08 10:30:00,54.55,54.67,54.26,54.29,358267.0,47.5645,47.6691,47.3116,47.3378,358267.0
2022-02-08 11:00:00,54.3,54.37,53.98,54.05,307773.0,47.3465,47.4075,47.0675,47.1285,307773.0
2022-02-08 11:30:00,54.04,54.4,53.98,54.32,296894.0,47.1198,47.4337,47.0675,47.3639,296894.0
2022-02-08 12:00:00,54.31,54.46,54.22,54.39,145134.0,47.3552,47.486,47.2767,47.425,145134.0
2022-02-08 12:30:00,54.41,54.67,54.37,54.66,192278.0,47.4424,47.6691,47.4075,47.6604,192278.0
2022-02-08 13:00:00,54.66,54.75,54.6,54.7,132191.0,47.6604,47.7389,47.6081,47.6953,132191.0
2022-02-08 13:30:00,54.71,54.92,54.67,54.92,179729.0,47.704,47.8871,47.6691,47.8871,179729.0
2022-02-08 14:00:00,54.91,55.01,54.58,54.61,208644.0,47.8784,47.9656,47.5906,47.6168,208644.0
2022-02-08 14:30:00,54.61,54.71,54.49,54.57,234096.0,47.6168,47.704,47.5121,47.5819,234096.0
2022-02-08 15:00:00,54.56,54.73,54.53,54.55,219866.0,47.5732,47.7214,47.547,47.5645,219866.0
2022-02-08 15:30:00,54.54,54.8,54.54,54.61,479182.0,47.5557,47.7824,47.5557,47.6168,479182.0
2022-02-09 09:30:00,54.42,54.74,54.28,54.58,387636.0,47.4511,47.7301,47.329,47.5906,387636.0
2022-02-09 10:00:00,54.59,55.04,54.55,55.03,286312.0,47.5993,47.9917,47.5645,47.983,286312.0
2022-02-09 10:30:00,55.08,55.27,54.87,55.11,301184.0,48.0266,48.1923,47.8435,48.0528,301184.0
2022-02-09 11:00:00,55.11,55.18,54.97,55.06,233621.0,48.0528,48.1138,47.9307,48.0092,233621.0
2022-02-09 11:30:00,55.05,55.05,54.76,54.78,130533.0,48.0004,48.0004,47.7476,47.765,130533.0
2022-02-09 12:00:00,54.78,54.79,54.65,54.71,70778.0,47.765,47.7737,47.6517,47.704,70778.0
2022-02-09 12:30:00,54.71,54.75,54.57,54.59,83278.0,47.704,47.7389,47.5819,47.5993,83278.0
2022-02-09 13:00:00,54.58,54.59,54.46,54.5,101436.0,47.5906,47.5993,47.486,47.5209,101436.0
2022-02-09 13:30:00,54.5,54.55,54.41,54.49,87995.0,47.5209,47.5645,47.4424,47.5121,87995.0
2022-02-09 14:00:00,54.5,54.64,54.48,54.63,140697.0,47.5209,47.6429,47.5034,47.6342,140697.0
2022-02-09 14:30:00,54.63,54.67,54.52,54.55,87622.0,47.6342,47.6691,47.5383,47.5645,87622.0
2022-02-09 15:00:00,54.55,54.63,54.47,54.57,112365.0,47.5645,47.6342,47.4947,47.5819,112365.0
2022-02-09 15:30:00,54.57,54.77,54.5,54.76,422608.0,47.5819,47.7563,47.5209,47.7476,422608.0
2022-02-10 09:30:00,54.04,54.94,54.03,54.77,685853.0,47.1198,47.9045,47.1111,47.7563,685853.0
2022-02-10 10:00:00,54.78,55.17,54.72,55.13,293015.0,47.765,48.1051,47.7127,48.0702,293015.0
2022-02-10 10:30:00,55.13,55.25,54.97,55.09,275513.0,48.0702,48.1748,47.9307,48.0353,275513.0
2022-02-10 11:00:00,55.09,55.19,55.04,55.16,150327.0,48.0353,48.1225,47.9917,48.0963,150327.0
2022-02-10 11:30:00,55.16,55.22,55.02,55.14,150243.0,48.0963,48.1487,47.9743,48.0789,150243.0
2022-02-10 12:00:00,55.14,55.25,55.04,55.08,85765.0,48.0789,48.1748,47.9917,48.0266,85765.0
2022-02-10 12:30:00,55.08,55.1,54.83,54.85,231388.0,48.0266,48.044,47.8086,47.826,231388.0
2022-02-10 13:00:00,54.85,54.86,54.65,54.7,296047.0,47.826,47.8348,47.6517,47.6953,296047.0
2022-02-10 13:30:00,54.7,54.83,54.5,54.65,195909.0,47.6953,47.8086,47.5209,47.6517,195909.0
2022-02-10 14:00:00,54.65,54.69,54.42,54.57,204272.0,47.6517,47.6865,47.4511,47.5819,204272.0
2022-02-10 14:30:00,54.56,54.69,54.46,54.54,211097.0,47.5732,47.6865,47.486,47.5557,211097.0
2022-02-10 15:00:00,54.51,54.66,54.47,54.48,175314.0,47.5296,47.6604,47.4947,47.5034,175314.0
2022-02-10 15:30:00,54.48,54.57,54.21,54.53,677903.0,47.5034,47.5819,47.268,47.547,677903.0
2022-02-11 09:30:00,54.85,55.34,54.72,55.25,396411.0,47.826,48.2533,47.7127,48.1748,396411.0
2022-02-11 10:00:00,55.26,55.55,55.24,55.47,229937.0,48.1835,48.4364,48.1661,48.3667,229937.0
2022-02-11 10:30:00,55.48,55.73,55.45,55.58,243020.0,48.3754,48.5934,48.3492,48.4626,243020.0
2022-02-11 11:00:00,55.58,55.7,55.51,55.62,189799.0,48.4626,48.5672,48.4015,48.4974,189799.0
2022-02-11 11:30:00,55.6,55.65,55.21,55.39,137193.0,48.48,48.5236,48.1399,48.2969,137193.0
2022-02-11 12:00:00,55.37,55.39,55.24,55.36,111689.0,48.2795,48.2969,48.1661,48.2707,111689.0
2022-02-11 12:30:00,55.36,55.44,55.22,55.3,93091.0,48.2707,48.3405,48.1487,48.2184,93091.0
2022-02-11 13:00:00,55.31,55.37,55.15,55.18,66403.0,48.2271,48.2795,48.0876,48.1138,66403.0
2022-02-11 13:30:00,55.16,55.36,54.91,55.36,350378.0,48.0963,48.2707,47.8784,48.2707,350378.0
2022-02-11 14:00:00,55.35,55.41,55.13,55.15,259638.0,48.262,48.3143,48.0702,48.0876,259638.0
2022-02-11 14:30:00,55.14,55.21,54.78,54.85,382192.0,48.0789,48.1399,47.765,47.826,382192.0
2022-02-11 15:00:00,54.84,55.11,54.79,55.11,371726.0,47.8173,48.0528,47.7737,48.0528,371726.0
2022-02-11 15:30:00,55.11,55.31,55.01,55.21,692865.0,48.0528,48.2271,47.9656,48.1399,692865.0
2022-02-14 09:30:00,54.3,54.42,53.83,54.15,728826.0,47.3465,47.4511,46.9367,47.2157,728826.0
2022-02-14 10:00:00,54.16,54.31,53.81,53.84,323611.0,47.2244,47.3552,46.9192,46.9454,323611.0
2022-02-14 10:30:00,53.85,53.98,53.71,53.84,219339.0,46.9541,47.0675,46.832,46.9454,219339.0
2022-02-14 11:00:00,53.87,54.2,53.84,54.07,226448.0,46.9715,47.2593,46.9454,47.1459,226448.0
2022-02-14 11:30:00,54.06,54.43,54.05,54.38,149139.0,47.1372,47.4598,47.1285,47.4162,149139.0
2022-02-14 12:00:00,54.39,54.42,54.1,54.22,156955.0,47.425,47.4511,47.1721,47.2767,156955.0
2022-02-14 12:30:00,54.21,54.24,54.03,54.09,143925.0,47.268,47.2942,47.1111,47.1634,143925.0
2022-02-14 13:00:00,54.07,54.26,54.05,54.06,82575.0,47.1459,47.3116,47.1285,47.1372,82575.0
2022-02-14 13:30:00,54.07,54.09,53.8,53.97,131254.0,47.1459,47.1634,46.9105,47.0587,131254.0
2022-02-14 14:00:00,53.98,54.49,53.98,54.4,379973.0,47.0675,47.5121,47.0675,47.4337,379973.0
2022-02-14 14:30:00,54.39,54.58,54.09,54.18,249007.0,47.425,47.5906,47.1634,47.2418,249007.0
2022-02-14 15:00:00,54.17,54.25,53.92,54.1,262131.0,47.2331,47.3029,47.0151,47.1721,262131.0
2022-02-14 15:30:00,54.09,54.39,54.08,54.38,532418.0,47.1634,47.425,47.1547,47.4162,532418.0
2022-02-15 09:30:00,52.83,52.97,52.67,52.74,647747.0,46.0647,46.1868,45.9252,45.9862,647747.0
2022-02-15 10:00:00,52.73,53.29,52.59,53.24,260654.0,45.9775,46.4658,45.8555,46.4222,260654.0
2022-02-15 10:30:00,53.23,53.48,53.2,53.45,261896.0,46.4135,46.6315,46.3873,46.6053,261896.0
2022-02-15 11:00:00,53.45,53.63,53.45,53.58,267095.0,46.6053,46.7623,46.6053,46.7187,267095.0
2022-02-15 11:30:00,53.58,53.73,53.26,53.31,99319.0,46.7187,46.8495,46.4397,46.4833,99319.0
2022-02-15 12:00:00,53.32,53.45,53.2,53.31,151760.0,46.492,46.6053,46.3873,46.4833,151760.0
2022-02-15 12:30:00,53.31,53.45,53.29,53.34,123516.0,46.4833,46.6053,46.4658,46.5094,123516.0
2022-02-15 13:00:00,53.34,53.39,53.23,53.38,98452.0,46.5094,46.553,46.4135,46.5443,98452.0
2022-02-15 13:30:00,53.37,53.5,53.34,53.5,68438.0,46.5356,46.6489,46.5094,46.6489,68438.0
2022-02-15 14:00:00,53.48,53.5,53.36,53.36,136650.0,46.6315,46.6489,46.5269,46.5269,136650.0
2022-02-15 14:30:00,53.37,53.37,53.22,53.27,95785.0,46.5356,46.5356,46.4048,46.4484,95785.0
2022-02-15 15:00:00,53.27,53.48,53.26,53.42,183916.0,46.4484,46.6315,46.4397,46.5792,183916.0
2022-02-15 15:30:00,53.41,53.56,53.32,53.46,402343.0,46.5704,46.7012,46.492,46.614,402343.0
2022-02-16 09:30:00,54.48,54.99,54.44,54.95,421936.0,47.5034,47.9481,47.4686,47.9132,421936.0
2022-02-16 10:00:00,54.96,55.01,54.85,54.96,180487.0,47.922,47.9656,47.826,47.922,180487.0
2022-02-16 10:30:00,54.95,55.02,54.79,54.84,222950.0,47.9132,47.9743,47.7737,47.8173,222950.0
2022-02-16 11:00:00,54.84,54.88,54.77,54.87,160201.0,47.8173,47.8522,47.7563,47.8435,160201.0
2022-02-16 11:30:00,54.87,54.92,54.67,54.75,180431.0,47.8435,47.8871,47.6691,47.7389,180431.0
2022-02-16 12:00:00,54.75,54.86,54.66,54.8,75206.0,47.7389,47.8348,47.6604,47.7824,75206.0
2022-02-16 12:30:00,54.79,54.8,54.59,54.79,91508.0,47.7737,47.7824,47.5993,47.7737,91508.0
2022-02-16 13:00:00,54.79,54.86,54.74,54.77,86645.0,47.7737,47.8348,47.7301,47.7563,86645.0
2022-02-16 13:30:00,54.76,54.8,54.67,54.73,84949.0,47.7476,47.7824,47.6691,47.7214,84949.0
2022-02-16 14:00:00,54.67,54.87,54.56,54.87,218648.0,47.6691,47.8435,47.5732,47.8435,218648.0
2022-02-16 14:30:00,54.89,54.92,54.65,54.66,166041.0,47.8609,47.8871,47.6517,47.6604,166041.0
2022-02-16 15:00:00,54.65,54.67,54.27,54.27,356156.0,47.6517,47.6691,47.3203,47.3203,356156.0
2022-02-16 15:30:00,54.28,54.28,53.97,54.04,843749.0,47.329,47.329,47.0587,47.1198,843749.0
2022-02-17 09:30:00,53.85,54.0,53.6,53.65,410486.0,47.3744,47.5063,47.1544,47.1984,410486.0
2022-02-17 10:00:00,53.64,53.66,53.33,53.4,269479.0,47.1896,47.2072,46.9169,46.9785,269479.0
2022-02-17 10:30:00,53.4,53.41,53.13,53.24,135477.0,46.9785,46.9873,46.7409,46.8377,135477.0
2022-02-17 11:00:00,53.22,53.53,53.2,53.51,166958.0,46.8201,47.0928,46.8025,47.0752,166958.0
2022-02-17 11:30:00,53.5,53.65,53.34,53.58,106630.0,47.0664,47.1984,46.9257,47.1368,106630.0
2022-02-17 12:00:00,53.58,53.74,53.53,53.7,60939.0,47.1368,47.2776,47.0928,47.2424,60939.0
2022-02-17 12:30:00,53.71,53.72,53.51,53.54,61228.0,47.2512,47.26,47.0752,47.1016,61228.0
2022-02-17 13:00:00,53.55,53.56,53.4,53.43,76647.0,47.1104,47.1192,46.9785,47.0049,76647.0
2022-02-17 13:30:00,53.43,53.48,53.3,53.36,68792.0,47.0049,47.0488,46.8905,46.9433,68792.0
2022-02-17 14:00:00,53.36,53.37,53.24,53.35,62602.0,46.9433,46.9521,46.8377,46.9345,62602.0
2022-02-17 14:30:00,53.36,53.43,53.31,53.39,75113.0,46.9433,47.0049,46.8993,46.9697,75113.0
2022-02-17 15:00:00,53.39,53.51,53.3,53.49,188004.0,46.9697,47.0752,46.8905,47.0576,188004.0
2022-02-17 15:30:00,53.48,53.68,53.46,53.63,314576.0,47.0488,47.2248,47.0313,47.1808,314576.0
2022-02-18 09:30:00,53.24,53.49,53.02,53.46,280979.0,46.8377,47.0576,46.6442,47.0313,280979.0
2022-02-18 10:00:00,53.45,53.49,53.22,53.26,117953.0,47.0225,47.0576,46.8201,46.8553,117953.0
2022-02-18 10:30:00,53.27,53.32,53.09,53.09,110846.0,46.8641,46.9081,46.7057,46.7057,110846.0
2022-02-18 11:00:00,53.1,53.32,52.97,53.27,175064.0,46.7145,46.9081,46.6002,46.8641,175064.0
2022-02-18 11:30:00,53.28,53.28,52.9,52.9,169329.0,46.8729,46.8729,46.5386,46.5386,169329.0
2022-02-18 12:00:00,52.9,53.05,52.83,53.01,127996.0,46.5386,46.6706,46.477,46.6354,127996.0
2022-02-18 12:30:00,52.99,53.06,52.9,52.96,120888.0,46.6178,46.6794,46.5386,46.5914,120888.0
2022-02-18 13:00:00,52.97,53.03,52.84,53.01,80772.0,46.6002,46.653,46.4858,46.6354,80772.0
2022-02-18 13:30:00,53.0,53.09,52.97,52.99,107979.0,46.6266,46.7057,46.6002,46.6178,107979.0
2022-02-18 14:00:00,53.02,53.17,52.95,53.16,82754.0,46.6442,46.7761,46.5826,46.7673,82754.0
2022-02-18 14:30:00,53.16,53.33,53.12,53.33,147583.0,46.7673,46.9169,46.7321,46.9169,147583.0
2022-02-18 15:00:00,53.32,53.34,53.13,53.14,159679.0,46.9081,46.9257,46.7409,46.7497,159679.0
2022-02-18 15:30:00,53.13,53.25,53.04,53.23,345050.0,46.7409,46.8465,46.6618,46.8289,345050.0
2022-02-22 09:30:00,53.65,53.9,53.55,53.62,457137.0,47.1984,47.4183,47.1104,47.172,457137.0
2022-02-22 10:00:00,53.59,53.6,53.24,53.3,205590.0,47.1456,47.1544,46.8377,46.8905,205590.0
2022-02-22 10:30:00,53.28,53.41,53.11,53.18,294149.0,46.8729,46.9873,46.7233,46.7849,294149.0
2022-02-22 11:00:00,53.13,53.16,52.86,53.04,339399.0,46.7409,46.7673,46.5034,46.6618,339399.0
2022-02-22 11:30:00,53.04,53.17,52.92,52.96,175395.0,46.6618,46.7761,46.5562,46.5914,175395.0
2022-02-22 12:00:00,52.96,52.98,52.68,52.71,181571.0,46.5914,46.609,46.345,46.3714,181571.0
2022-02-22 12:30:00,52.71,52.76,52.44,52.47,127536.0,46.3714,46.4154,46.1339,46.1603,127536.0
2022-02-22 13:00:00,52.47,52.61,52.47,52.52,99706.0,46.1603,46.2835,46.1603,46.2043,99706.0
2022-02-22 13:30:00,52.52,52.55,52.09,52.23,128056.0,46.2043,46.2307,45.826,45.9492,128056.0
2022-02-22 14:00:00,52.23,52.42,52.12,52.39,155197.0,45.9492,46.1163,45.8524,46.0899,155197.0
2022-02-22 14:30:00,52.37,52.74,52.3,52.66,127013.0,46.0723,46.3978,46.0107,46.3275,127013.0
2022-02-22 15:00:00,52.67,52.81,52.57,52.65,167670.0,46.3363,46.4594,46.2483,46.3187,167670.0
2022-02-22 15:30:00,52.64,52.77,52.48,52.71,323512.0,46.3099,46.4242,46.1691,46.3714,323512.0
2022-02-23 09:30:00,52.96,53.17,52.78,52.78,250495.0,46.5914,46.7761,46.433,46.433,250495.0
2022-02-23 10:00:00,52.8,53.03,52.76,52.86,160353.0,46.4506,46.653,46.4154,46.5034,160353.0
2022-02-23 10:30:00,52.87,53.12,52.77,52.87,226295.0,46.5122,46.7321,46.4242,46.5122,226295.0
2022-02-23 11:00:00,52.85,52.91,52.49,52.61,154836.0,46.4946,46.5474,46.1779,46.2835,154836.0
2022-02-23 11:30:00,52.63,52.71,52.54,52.65,201453.0,46.3011,46.3714,46.2219,46.3187,201453.0
2022-02-23 12:00:00,52.64,52.92,52.59,52.9,196734.0,46.3099,46.5562,46.2659,46.5386,196734.0
2022-02-23 12:30:00,52.9,52.97,52.8,52.86,113280.0,46.5386,46.6002,46.4506,46.5034,113280.0
2022-02-23 13:00:00,52.86,52.86,52.68,52.68,60130.0,46.5034,46.5034,46.345,46.345,60130.0
2022-02-23 13:30:00,52.68,52.86,52.59,52.81,76743.0,46.345,46.5034,46.2659,46.4594,76743.0
2022-02-23 14:00:00,52.8,52.81,52.65,52.67,110345.0,46.4506,46.4594,46.3187,46.3363,110345.0
2022-02-23 14:30:00,52.67,52.67,52.4,52.52,119038.0,46.3363,46.3363,46.0987,46.2043,119038.0
2022-02-23 15:00:00,52.53,52.72,52.49,52.7,130236.0,46.2131,46.3802,46.1779,46.3626,130236.0
2022-02-23 15:30:00,52.68,52.73,52.5,52.65,565795.0,46.345,46.389,46.1867,46.3187,565795.0
2022-02-24 09:30:00,53.49,53.71,52.0,52.21,1109784.0,47.0576,47.2512,45.7468,45.9316,1109784.0
2022-02-24 10:00:00,52.22,52.55,51.97,52.08,593822.0,45.9404,46.2307,45.7204,45.8172,593822.0
2022-02-24 10:30:00,52.08,52.32,51.85,51.85,387772.0,45.8172,46.0283,45.6149,45.6149,387772.0
2022-02-24 11:00:00,51.85,52.41,51.8,52.15,288832.0,45.6149,46.1075,45.5709,45.8788,288832.0
2022-02-24 11:30:00,52.11,52.15,51.59,51.65,233348.0,45.8436,45.8788,45.3861,45.4389,233348.0
2022-02-24 12:00:00,51.64,51.64,51.35,51.47,185126.0,45.4301,45.4301,45.175,45.2806,185126.0
2022-02-24 12:30:00,51.49,51.7,51.41,51.59,182637.0,45.2982,45.4829,45.2278,45.3861,182637.0
2022-02-24 13:00:00,51.58,51.61,51.38,51.4,157941.0,45.3773,45.4037,45.2014,45.219,157941.0
2022-02-24 13:30:00,51.38,51.57,51.28,51.36,210524.0,45.2014,45.3685,45.1134,45.1838,210524.0
2022-02-24 14:00:00,51.35,51.37,50.68,50.79,476340.0,45.175,45.1926,44.5856,44.6823,476340.0
2022-02-24 14:30:00,50.79,51.48,50.77,51.32,300988.0,44.6823,45.2894,44.6647,45.1486,300988.0
2022-02-24 15:00:00,51.33,51.53,51.31,51.38,292795.0,45.1574,45.3333,45.1398,45.2014,292795.0
2022-02-24 15:30:00,51.39,51.61,51.33,51.61,1021921.0,45.2102,45.4037,45.1574,45.4037,1021921.0
2022-02-25 09:30:00,52.86,53.48,52.78,53.1,699168.0,46.5034,47.0488,46.433,46.7145,699168.0
2022-02-25 10:00:00,53.1,53.81,52.97,53.77,441767.0,46.7145,47.3392,46.6002,47.304,441767.0
2022-02-25 10:30:00,53.78,53.88,53.54,53.8,493735.0,47.3128,47.4007,47.1016,47.3304,493735.0
2022-02-25 11:00:00,53.8,53.91,53.62,53.7,482652.0,47.3304,47.4271,47.172,47.2424,482652.0
2022-02-25 11:30:00,53.7,53.83,53.46,53.73,285161.0,47.2424,47.3568,47.0313,47.2688,285161.0
2022-02-25 12:00:00,53.73,53.76,53.56,53.59,132677.0,47.2688,47.2952,47.1192,47.1456,132677.0
2022-02-25 12:30:00,53.59,53.7,53.54,53.62,173985.0,47.1456,47.2424,47.1016,47.172,173985.0
2022-02-25 13:00:00,53.62,53.74,53.59,53.7,139775.0,47.172,47.2776,47.1456,47.2424,139775.0
2022-02-25 13:30:00,53.72,53.8,53.59,53.61,181447.0,47.26,47.3304,47.1456,47.1632,181447.0
2022-02-25 14:00:00,53.6,53.81,53.59,53.78,153302.0,47.1544,47.3392,47.1456,47.3128,153302.0
2022-02-25 14:30:00,53.78,53.83,53.69,53.71,144930.0,47.3128,47.3568,47.2336,47.2512,144930.0
2022-02-25 15:00:00,53.71,53.89,53.65,53.84,155924.0,47.2512,47.4095,47.1984,47.3656,155924.0
2022-02-25 15:30:00,53.84,54.34,53.83,54.21,751724.0,47.3656,47.8054,47.3568,47.6911,751724.0
2022-02-28 09:30:00,52.17,52.47,51.97,52.08,898433.0,45.8964,46.1603,45.7204,45.8172,898433.0
2022-02-28 10:00:00,52.06,52.56,52.06,52.17,648358.0,45.7996,46.2395,45.7996,45.8964,648358.0
2022-02-28 10:30:00,52.19,52.92,52.19,52.92,665177.0,45.914,46.5562,45.914,46.5562,665177.0
2022-02-28 11:00:00,52.91,53.33,52.86,53.26,547276.0,46.5474,46.9169,46.5034,46.8553,547276.0
2022-02-28 11:30:00,53.23,53.27,52.87,53.16,430625.0,46.8289,46.8641,46.5122,46.7673,430625.0
2022-02-28 12:00:00,53.16,53.16,52.8,52.84,184006.0,46.7673,46.7673,46.4506,46.4858,184006.0
2022-02-28 12:30:00,52.85,52.85,51.81,52.25,684552.0,46.4946,46.4946,45.5797,45.9668,684552.0
2022-02-28 13:00:00,52.25,52.41,51.98,52.08,310801.0,45.9668,46.1075,45.7292,45.8172,310801.0
2022-02-28 13:30:00,52.08,52.22,51.95,52.08,270623.0,45.8172,45.9404,45.7028,45.8172,270623.0
2022-02-28 14:00:00,52.07,52.09,51.67,51.68,334044.0,45.8084,45.826,45.4565,45.4653,334044.0
2022-02-28 14:30:00,51.68,52.08,51.63,52.0,283211.0,45.4653,45.8172,45.4213,45.7468,283211.0
2022-02-28 15:00:00,52.0,52.23,51.99,52.16,390908.0,45.7468,45.9492,45.738,45.8876,390908.0
2022-02-28 15:30:00,52.17,52.48,51.86,52.41,787162.0,45.8964,46.1691,45.6237,46.1075,787162.0
2022-03-01 09:30:00,52.2,52.95,52.07,52.86,1464494.0,45.9228,46.5826,45.8084,46.5034,1464494.0
2022-03-01 10:00:00,52.87,52.94,52.38,52.75,550444.0,46.5122,46.5738,46.0811,46.4066,550444.0
2022-03-01 10:30:00,52.77,52.9,52.64,52.65,424765.0,46.4242,46.5386,46.3099,46.3187,424765.0
2022-03-01 11:00:00,52.65,52.7,52.04,52.1,1508820.0,46.3187,46.3626,45.782,45.8348,1508820.0
2022-03-01 11:30:00,52.08,52.15,51.73,51.87,725466.0,45.8172,45.8788,45.5093,45.6325,725466.0
2022-03-01 12:00:00,51.85,51.86,51.68,51.73,277008.0,45.6149,45.6237,45.4653,45.5093,277008.0
2022-03-01 12:30:00,51.73,51.93,51.72,51.87,501081.0,45.5093,45.6852,45.5005,45.6325,501081.0
2022-03-01 13:00:00,51.87,51.89,51.33,51.34,238903.0,45.6325,45.65,45.1574,45.1662,238903.0
2022-03-01 13:30:00,51.34,51.61,51.29,51.59,192760.0,45.1662,45.4037,45.1222,45.3861,192760.0
2022-03-01 14:00:00,51.57,51.79,51.4,51.78,177490.0,45.3685,45.5621,45.219,45.5533,177490.0
2022-03-01 14:30:00,51.78,51.86,51.61,51.64,279921.0,45.5533,45.6237,45.4037,45.4301,279921.0
2022-03-01 15:00:00,51.65,51.81,51.6,51.63,301974.0,45.4389,45.5797,45.3949,45.4213,301974.0
2022-03-01 15:30:00,51.62,51.78,51.56,51.77,585110.0,45.4125,45.5533,45.3597,45.5445,585110.0
2022-03-02 09:30:00,54.49,54.8,54.17,54.61,1550349.0,47.9374,48.2101,47.6559,48.043,1550349.0
2022-03-02 10:00:00,54.62,54.8,54.29,54.32,602971.0,48.0518,48.2101,47.7614,47.7878,602971.0
2022-03-02 10:30:00,54.32,54.52,54.16,54.31,933104.0,47.7878,47.9638,47.6471,47.779,933104.0
2022-03-02 11:00:00,54.33,54.63,54.29,54.41,1064100.0,47.7966,48.0606,47.7614,47.867,1064100.0
2022-03-02 11:30:00,54.43,54.7,54.42,54.65,446688.0,47.8846,48.1221,47.8758,48.0782,446688.0
2022-03-02 12:00:00,54.66,54.74,54.4,54.55,181210.0,48.0869,48.1573,47.8582,47.9902,181210.0
2022-03-02 12:30:00,54.55,54.67,54.41,54.48,306194.0,47.9902,48.0957,47.867,47.9286,306194.0
2022-03-02 13:00:00,54.48,54.74,54.48,54.72,227739.0,47.9286,48.1573,47.9286,48.1397,227739.0
2022-03-02 13:30:00,54.72,54.86,54.66,54.78,284870.0,48.1397,48.2629,48.0869,48.1925,284870.0
2022-03-02 14:00:00,54.79,54.84,54.64,54.73,266911.0,48.2013,48.2453,48.0694,48.1485,266911.0
2022-03-02 14:30:00,54.74,54.86,54.69,54.81,333808.0,48.1573,48.2629,48.1133,48.2189,333808.0
2022-03-02 15:00:00,54.8,55.09,54.79,55.09,599562.0,48.2101,48.4652,48.2013,48.4652,599562.0
2022-03-02 15:30:00,55.09,55.12,54.61,54.62,878216.0,48.4652,48.4916,48.043,48.0518,878216.0
2022-03-03 09:30:00,52.85,52.98,52.57,52.73,1111770.0,46.4946,46.609,46.2483,46.389,1111770.0
2022-03-03 10:00:00,52.74,53.2,52.69,53.05,456664.0,46.3978,46.8025,46.3538,46.6706,456664.0
2022-03-03 10:30:00,53.07,53.08,52.13,52.14,471273.0,46.6882,46.6969,45.8612,45.87,471273.0
2022-03-03 11:00:00,52.12,52.13,51.52,51.55,535100.0,45.8524,45.8612,45.3245,45.3509,535100.0
2022-03-03 11:30:00,51.56,51.68,51.28,51.46,350089.0,45.3597,45.4653,45.1134,45.2718,350089.0
2022-03-03 12:00:00,51.45,51.73,51.41,51.57,205770.0,45.263,45.5093,45.2278,45.3685,205770.0
2022-03-03 12:30:00,51.57,52.01,51.54,51.76,241875.0,45.3685,45.7556,45.3421,45.5357,241875.0
2022-03-03 13:00:00,51.76,51.78,51.59,51.66,183470.0,45.5357,45.5533,45.3861,45.4477,183470.0
2022-03-03 13:30:00,51.65,51.79,51.55,51.58,278545.0,45.4389,45.5621,45.3509,45.3773,278545.0
2022-03-03 14:00:00,51.58,51.84,51.55,51.71,287355.0,45.3773,45.6061,45.3509,45.4917,287355.0
2022-03-03 14:30:00,51.72,51.74,51.52,51.52,250912.0,45.5005,45.5181,45.3245,45.3245,250912.0
2022-03-03 15:00:00,51.52,51.52,51.29,51.5,384135.0,45.3245,45.3245,45.1222,45.3069,384135.0
2022-03-03 15:30:00,51.5,51.54,51.18,51.37,771180.0,45.3069,45.3421,45.0254,45.1926,771180.0
2022-03-04 09:30:00,50.2,50.37,49.4,49.45,1072295.0,44.1633,44.3128,43.4595,43.5035,1072295.0
2022-03-04 10:00:00,49.45,49.9,49.4,49.78,627197.0,43.5035,43.8994,43.4595,43.7938,627197.0
2022-03-04 10:30:00,49.8,49.8,49.23,49.34,701242.0,43.8114,43.8114,43.3099,43.4067,701242.0
2022-03-04 11:00:00,49.33,49.42,48.67,48.67,585811.0,43.3979,43.4771,42.8173,42.8173,585811.0
2022-03-04 11:30:00,48.67,48.85,48.46,48.49,609621.0,42.8173,42.9756,42.6325,42.6589,609621.0
2022-03-04 12:00:00,48.49,48.85,48.27,48.82,315042.0,42.6589,42.9756,42.4654,42.9492,315042.0
2022-03-04 12:30:00,48.81,48.94,48.74,48.86,211781.0,42.9404,43.0548,42.8788,42.9844,211781.0
2022-03-04 13:00:00,48.84,49.11,48.84,49.11,377741.0,42.9668,43.2044,42.9668,43.2044,377741.0
2022-03-04 13:30:00,49.1,49.21,49.02,49.07,377979.0,43.1956,43.2923,43.1252,43.1692,377979.0
2022-03-04 14:00:00,49.08,49.45,49.07,49.39,370841.0,43.178,43.5035,43.1692,43.4507,370841.0
2022-03-04 14:30:00,49.4,49.5,49.19,49.21,635555.0,43.4595,43.5475,43.2747,43.2923,635555.0
2022-03-04 15:00:00,49.21,49.35,49.13,49.26,376044.0,43.2923,43.4155,43.2219,43.3363,376044.0
2022-03-04 15:30:00,49.27,49.46,49.13,49.41,775941.0,43.3451,43.5123,43.2219,43.4683,775941.0
2022-03-07 09:30:00,52.27,52.27,51.26,51.95,1146584.0,45.9844,45.9844,45.0958,45.7028,1146584.0
2022-03-07 10:00:00,51.95,52.46,51.9,52.22,741607.0,45.7028,46.1515,45.6588,45.9404,741607.0
2022-03-07 10:30:00,52.24,52.51,52.13,52.22,451106.0,45.958,46.1955,45.8612,45.9404,451106.0
2022-03-07 11:00:00,52.22,52.34,52.04,52.12,450720.0,45.9404,46.0459,45.782,45.8524,450720.0
2022-03-07 11:30:00,52.12,52.2,51.6,51.71,484990.0,45.8524,45.9228,45.3949,45.4917,484990.0
2022-03-07 12:00:00,51.7,51.7,50.7,50.98,827717.0,45.4829,45.4829,44.6032,44.8495,827717.0
2022-03-07 12:30:00,50.96,51.08,50.84,50.96,361307.0,44.8319,44.9375,44.7263,44.8319,361307.0
2022-03-07 13:00:00,50.91,51.33,50.87,51.29,261071.0,44.7879,45.1574,44.7527,45.1222,261071.0
2022-03-07 13:30:00,51.28,51.54,51.28,51.5,262813.0,45.1134,45.3421,45.1134,45.3069,262813.0
2022-03-07 14:00:00,51.5,51.56,51.25,51.34,215642.0,45.3069,45.3597,45.087,45.1662,215642.0
2022-03-07 14:30:00,51.34,51.49,51.1,51.34,368456.0,45.1662,45.2982,44.9551,45.1662,368456.0
2022-03-07 15:00:00,51.31,51.56,51.3,51.45,289204.0,45.1398,45.3597,45.131,45.263,289204.0
2022-03-07 15:30:00,51.46,51.58,51.38,51.58,702855.0,45.2718,45.3773,45.2014,45.3773,702855.0
2022-03-08 09:30:00,53.03,53.71,52.87,53.68,1083946.0,46.653,47.2512,46.5122,47.2248,1083946.0
2022-03-08 10:00:00,53.64,53.8,53.33,53.4,626981.0,47.1896,47.3304,46.9169,46.9785,626981.0
2022-03-08 10:30:00,53.42,53.8,53.42,53.79,457976.0,46.9961,47.3304,46.9961,47.3216,457976.0
2022-03-08 11:00:00,53.8,53.8,53.33,53.37,435273.0,47.3304,47.3304,46.9169,46.9521,435273.0
2022-03-08 11:30:00,53.36,53.75,53.16,53.69,397613.0,46.9433,47.2864,46.7673,47.2336,397613.0
2022-03-08 12:00:00,53.7,53.71,52.52,52.53,572494.0,47.2424,47.2512,46.2043,46.2131,572494.0
2022-03-08 12:30:00,52.54,52.57,51.24,52.29,1009984.0,46.2219,46.2483,45.0782,46.0019,1009984.0
2022-03-08 13:00:00,52.3,52.91,52.25,52.89,266732.0,46.0107,46.5474,45.9668,46.5298,266732.0
2022-03-08 13:30:00,52.88,53.49,52.85,53.34,570811.0,46.521,47.0576,46.4946,46.9257,570811.0
2022-03-08 14:00:00,53.33,53.39,53.01,53.22,447225.0,46.9169,46.9697,46.6354,46.8201,447225.0
2022-03-08 14:30:00,53.21,53.56,53.2,53.28,418194.0,46.8113,47.1192,46.8025,46.8729,418194.0
2022-03-08 15:00:00,53.28,53.46,53.11,53.12,270625.0,46.8729,47.0313,46.7233,46.7321,270625.0
2022-03-08 15:30:00,53.09,53.16,52.75,52.91,739580.0,46.7057,46.7673,46.4066,46.5474,739580.0
2022-03-09 09:30:00,52.7,52.75,52.18,52.44,903998.0,46.3626,46.4066,45.9052,46.1339,903998.0
2022-03-09 10:00:00,52.45,52.54,52.05,52.33,506049.0,46.1427,46.2219,45.7908,46.0371,506049.0
2022-03-09 10:30:00,52.3,52.52,52.28,52.44,415754.0,46.0107,46.2043,45.9932,46.1339,415754.0
2022-03-09 11:00:00,52.45,52.87,52.28,52.75,342833.0,46.1427,46.5122,45.9932,46.4066,342833.0
2022-03-09 11:30:00,52.71,53.0,52.67,52.78,301609.0,46.3714,46.6266,46.3363,46.433,301609.0
2022-03-09 12:00:00,52.78,52.88,52.5,52.68,127060.0,46.433,46.521,46.1867,46.345,127060.0
2022-03-09 12:30:00,52.68,52.68,51.91,52.14,365598.0,46.345,46.345,45.6676,45.87,365598.0
2022-03-09 13:00:00,52.16,52.32,51.89,51.89,279744.0,45.8876,46.0283,45.65,45.65,279744.0
2022-03-09 13:30:00,51.94,51.97,51.62,51.66,213759.0,45.694,45.7204,45.4125,45.4477,213759.0
2022-03-09 14:00:00,51.65,51.77,51.46,51.63,348125.0,45.4389,45.5445,45.2718,45.4213,348125.0
2022-03-09 14:30:00,51.62,51.86,51.53,51.82,178660.0,45.4125,45.6237,45.3333,45.5885,178660.0
2022-03-09 15:00:00,51.8,51.94,51.71,51.85,295170.0,45.5709,45.694,45.4917,45.6149,295170.0
2022-03-09 15:30:00,51.85,52.03,51.71,51.72,772258.0,45.6149,45.7732,45.4917,45.5005,772258.0
2022-03-10 09:30:00,51.62,51.77,51.35,51.71,452764.0,45.4125,45.5445,45.175,45.4917,452764.0
2022-03-10 10:00:00,51.73,51.97,51.33,51.53,325910.0,45.5093,45.7204,45.1574,45.3333,325910.0
2022-03-10 10:30:00,51.54,51.61,51.14,51.19,237907.0,45.3421,45.4037,44.9902,45.0342,237907.0
2022-03-10 11:00:00,51.18,51.31,51.09,51.21,229866.0,45.0254,45.1398,44.9463,45.0518,229866.0
2022-03-10 11:30:00,51.22,51.43,51.19,51.35,260942.0,45.0606,45.2454,45.0342,45.175,260942.0
2022-03-10 12:00:00,51.34,51.72,51.27,51.71,156081.0,45.1662,45.5005,45.1046,45.4917,156081.0
2022-03-10 12:30:00,51.72,51.78,51.37,51.41,220077.0,45.5005,45.5533,45.1926,45.2278,220077.0
2022-03-10 13:00:00,51.41,51.57,51.37,51.56,156612.0,45.2278,45.3685,45.1926,45.3597,156612.0
2022-03-10 13:30:00,51.56,51.7,51.49,51.63,144610.0,45.3597,45.4829,45.2982,45.4213,144610.0
2022-03-10 14:00:00,51.62,51.8,51.6,51.7,201719.0,45.4125,45.5709,45.3949,45.4829,201719.0
2022-03-10 14:30:00,51.7,51.87,51.69,51.73,121495.0,45.4829,45.6325,45.4741,45.5093,121495.0
2022-03-10 15:00:00,51.74,51.77,51.56,51.7,334280.0,45.5181,45.5445,45.3597,45.4829,334280.0
2022-03-10 15:30:00,51.72,51.75,51.58,51.69,710347.0,45.5005,45.5269,45.3773,45.4741,710347.0
2022-03-11 09:30:00,51.32,51.43,50.97,51.11,400841.0,45.1486,45.2454,44.8407,44.9638,400841.0
2022-03-11 10:00:00,51.13,51.31,50.89,51.01,257015.0,44.9814,45.1398,44.7703,44.8759,257015.0
2022-03-11 10:30:00,50.97,51.29,50.77,51.26,170361.0,44.8407,45.1222,44.6647,45.0958,170361.0
2022-03-11 11:00:00,51.27,51.35,50.95,50.95,232880.0,45.1046,45.175,44.8231,44.8231,232880.0
2022-03-11 11:30:00,50.99,51.52,50.99,51.36,222390.0,44.8583,45.3245,44.8583,45.1838,222390.0
2022-03-11 12:00:00,51.34,51.57,51.29,51.5,96333.0,45.1662,45.3685,45.1222,45.3069,96333.0
2022-03-11 12:30:00,51.45,51.55,51.42,51.49,71290.0,45.263,45.3509,45.2366,45.2982,71290.0
2022-03-11 13:00:00,51.48,51.73,51.46,51.7,125047.0,45.2894,45.5093,45.2718,45.4829,125047.0
2022-03-11 13:30:00,51.7,51.74,51.56,51.63,87874.0,45.4829,45.5181,45.3597,45.4213,87874.0
2022-03-11 14:00:00,51.63,51.66,51.51,51.58,83289.0,45.4213,45.4477,45.3157,45.3773,83289.0
2022-03-11 14:30:00,51.57,51.62,51.29,51.33,104802.0,45.3685,45.4125,45.1222,45.1574,104802.0
2022-03-11 15:00:00,51.33,51.33,51.11,51.12,120530.0,45.1574,45.1574,44.9638,44.9726,120530.0
2022-03-11 15:30:00,51.11,51.11,50.84,50.94,467609.0,44.9638,44.9638,44.7263,44.8143,467609.0
2022-03-14 09:30:00,50.6,50.63,49.85,50.14,551118.0,44.5152,44.5416,43.8554,44.1105,551118.0
2022-03-14 10:00:00,50.14,50.22,49.84,50.17,249801.0,44.1105,44.1809,43.8466,44.1369,249801.0
2022-03-14 10:30:00,50.15,50.58,49.88,50.46,306540.0,44.1193,44.4976,43.8818,44.392,306540.0
2022-03-14 11:00:00,50.46,50.9,50.37,50.37,348416.0,44.392,44.7791,44.3128,44.3128,348416.0
2022-03-14 11:30:00,50.38,50.41,50.15,50.15,433857.0,44.3216,44.348,44.1193,44.1193,433857.0
2022-03-14 12:00:00,50.11,50.32,50.11,50.23,408592.0,44.0841,44.2688,44.0841,44.1897,408592.0
2022-03-14 12:30:00,50.25,50.31,50.15,50.18,129498.0,44.2073,44.2601,44.1193,44.1457,129498.0
2022-03-14 13:00:00,50.16,50.37,50.09,50.28,83990.0,44.1281,44.3128,44.0665,44.2337,83990.0
2022-03-14 13:30:00,50.28,50.3,49.89,49.91,121705.0,44.2337,44.2513,43.8906,43.9082,121705.0
2022-03-14 14:00:00,49.9,50.01,49.81,49.83,171224.0,43.8994,43.9961,43.8202,43.8378,171224.0
2022-03-14 14:30:00,49.84,49.93,49.66,49.88,152016.0,43.8466,43.9257,43.6882,43.8818,152016.0
2022-03-14 15:00:00,49.88,49.99,49.86,49.88,176756.0,43.8818,43.9785,43.8642,43.8818,176756.0
2022-03-14 15:30:00,49.87,50.0,49.78,49.94,433328.0,43.873,43.9873,43.7938,43.9345,433328.0
2022-03-15 09:30:00,49.67,50.0,49.4,49.42,469665.0,43.697,43.9873,43.4595,43.4771,469665.0
2022-03-15 10:00:00,49.42,49.42,49.08,49.21,508630.0,43.4771,43.4771,43.178,43.2923,508630.0
2022-03-15 10:30:00,49.21,49.71,49.15,49.6,337889.0,43.2923,43.7322,43.2395,43.6354,337889.0
2022-03-15 11:00:00,49.61,49.61,49.38,49.5,325660.0,43.6442,43.6442,43.4419,43.5475,325660.0
2022-03-15 11:30:00,49.5,50.35,49.44,50.34,443119.0,43.5475,44.2952,43.4947,44.2864,443119.0
2022-03-15 12:00:00,50.34,50.57,50.26,50.49,295429.0,44.2864,44.4888,44.2161,44.4184,295429.0
2022-03-15 12:30:00,50.48,50.67,50.36,50.53,187865.0,44.4096,44.5768,44.304,44.4536,187865.0
2022-03-15 13:00:00,50.53,50.65,50.17,50.27,140379.0,44.4536,44.5592,44.1369,44.2249,140379.0
2022-03-15 13:30:00,50.27,50.35,50.18,50.31,114671.0,44.2249,44.2952,44.1457,44.2601,114671.0
2022-03-15 14:00:00,50.31,50.32,50.1,50.22,108398.0,44.2601,44.2688,44.0753,44.1809,108398.0
2022-03-15 14:30:00,50.22,50.31,50.15,50.3,109069.0,44.1809,44.2601,44.1193,44.2513,109069.0
2022-03-15 15:00:00,50.29,50.38,50.22,50.25,156101.0,44.2425,44.3216,44.1809,44.2073,156101.0
2022-03-15 15:30:00,50.24,50.42,50.18,50.35,446542.0,44.1985,44.3568,44.1457,44.2952,446542.0
2022-03-16 09:30:00,50.22,50.39,49.99,50.29,486891.0,44.1809,44.3304,43.9785,44.2425,486891.0
2022-03-16 10:00:00,50.28,50.33,49.85,49.89,466935.0,44.2337,44.2776,43.8554,43.8906,466935.0
2022-03-16 10:30:00,49.86,50.05,49.72,50.04,215468.0,43.8642,44.0313,43.741,44.0225,215468.0
2022-03-16 11:00:00,50.08,50.27,49.98,50.12,134025.0,44.0577,44.2249,43.9697,44.0929,134025.0
2022-03-16 11:30:00,50.1,50.15,49.93,50.11,303449.0,44.0753,44.1193,43.9257,44.0841,303449.0
2022-03-16 12:00:00,50.11,50.16,49.84,49.99,204820.0,44.0841,44.1281,43.8466,43.9785,204820.0
2022-03-16 12:30:00,49.98,50.03,49.75,49.94,211152.0,43.9697,44.0137,43.7674,43.9345,211152.0
2022-03-16 13:00:00,49.96,49.99,49.82,49.9,103227.0,43.9521,43.9785,43.829,43.8994,103227.0
2022-03-16 13:30:00,49.91,50.19,49.9,49.99,246798.0,43.9082,44.1545,43.8994,43.9785,246798.0
2022-03-16 14:00:00,49.95,50.06,49.75,49.76,153654.0,43.9433,44.0401,43.7674,43.7762,153654.0
2022-03-16 14:30:00,49.75,50.04,49.53,49.9,279253.0,43.7674,44.0225,43.5738,43.8994,279253.0
2022-03-16 15:00:00,49.9,50.02,49.76,49.84,281918.0,43.8994,44.0049,43.7762,43.8466,281918.0
2022-03-16 15:30:00,49.85,50.32,49.85,50.23,609692.0,43.8554,44.2688,43.8554,44.1897,609692.0
2022-03-17 09:30:00,50.9,51.22,50.65,50.7,666979.0,44.7791,45.0606,44.5592,44.6032,666979.0
2022-03-17 10:00:00,50.7,51.25,50.63,51.15,260666.0,44.6032,45.087,44.5416,44.999,260666.0
2022-03-17 10:30:00,51.14,51.21,50.97,51.21,157827.0,44.9902,45.0518,44.8407,45.0518,157827.0
2022-03-17 11:00:00,51.21,51.31,51.13,51.15,122381.0,45.0518,45.1398,44.9814,44.999,122381.0
2022-03-17 11:30:00,51.15,51.48,51.15,51.48,261291.0,44.999,45.2894,44.999,45.2894,261291.0
2022-03-17 12:00:00,51.47,51.7,51.44,51.65,179172.0,45.2806,45.4829,45.2542,45.4389,179172.0
2022-03-17 12:30:00,51.64,51.7,51.57,51.62,240818.0,45.4301,45.4829,45.3685,45.4125,240818.0
2022-03-17 13:00:00,51.62,51.8,51.61,51.73,74199.0,45.4125,45.5709,45.4037,45.5093,74199.0
2022-03-17 13:30:00,51.73,51.76,51.63,51.66,141041.0,45.5093,45.5357,45.4213,45.4477,141041.0
2022-03-17 14:00:00,51.65,51.72,51.53,51.64,129451.0,45.4389,45.5005,45.3333,45.4301,129451.0
2022-03-17 14:30:00,51.62,51.77,51.6,51.77,166380.0,45.4125,45.5445,45.3949,45.5445,166380.0
2022-03-17 15:00:00,51.75,51.79,51.64,51.7,144177.0,45.5269,45.5621,45.4301,45.4829,144177.0
2022-03-17 15:30:00,51.71,51.89,51.7,51.86,661095.0,45.4917,45.65,45.4829,45.6237,661095.0
2022-03-18 09:30:00,50.87,51.01,50.71,50.76,434722.0,44.7527,44.8759,44.6119,44.6559,434722.0
2022-03-18 10:00:00,50.76,50.8,50.38,50.58,358335.0,44.6559,44.6911,44.3216,44.4976,358335.0
2022-03-18 10:30:00,50.56,50.97,50.5,50.91,230690.0,44.48,44.8407,44.4272,44.7879,230690.0
2022-03-18 11:00:00,50.9,51.05,50.79,50.95,170366.0,44.7791,44.9111,44.6823,44.8231,170366.0
2022-03-18 11:30:00,50.95,51.16,50.93,51.12,206809.0,44.8231,45.0078,44.8055,44.9726,206809.0
2022-03-18 12:00:00,51.12,51.3,51.06,51.17,144666.0,44.9726,45.131,44.9199,45.0166,144666.0
2022-03-18 12:30:00,51.19,51.25,50.97,51.22,250900.0,45.0342,45.087,44.8407,45.0606,250900.0
2022-03-18 13:00:00,51.2,51.44,51.19,51.38,131244.0,45.043,45.2542,45.0342,45.2014,131244.0
2022-03-18 13:30:00,51.36,51.37,51.23,51.24,87188.0,45.1838,45.1926,45.0694,45.0782,87188.0
2022-03-18 14:00:00,51.25,51.29,51.13,51.24,127944.0,45.087,45.1222,44.9814,45.0782,127944.0
2022-03-18 14:30:00,51.22,51.24,51.09,51.16,146996.0,45.0606,45.0782,44.9463,45.0078,146996.0
2022-03-18 15:00:00,51.16,51.25,51.13,51.24,161872.0,45.0078,45.087,44.9814,45.0782,161872.0
2022-03-18 15:30:00,51.23,51.39,51.15,51.16,611662.0,45.0694,45.2102,44.999,45.0078,611662.0
2022-03-21 09:30:00,52.68,53.12,52.68,53.1,683400.0,46.345,46.7321,46.345,46.7145,683400.0
2022-03-21 10:00:00,53.1,53.45,53.06,53.29,379580.0,46.7145,47.0225,46.6794,46.8817,379580.0
2022-03-21 10:30:00,53.29,53.42,53.13,53.2,285645.0,46.8817,46.9961,46.7409,46.8025,285645.0
2022-03-21 11:00:00,53.2,53.39,53.0,53.0,464982.0,46.8025,46.9697,46.6266,46.6266,464982.0
2022-03-21 11:30:00,53.01,53.23,52.93,53.21,227752.0,46.6354,46.8289,46.565,46.8113,227752.0
2022-03-21 12:00:00,53.21,53.36,53.16,53.35,230296.0,46.8113,46.9433,46.7673,46.9345,230296.0
2022-03-21 12:30:00,53.34,53.34,53.1,53.15,317679.0,46.9257,46.9257,46.7145,46.7585,317679.0
2022-03-21 13:00:00,53.16,53.19,52.87,52.96,254712.0,46.7673,46.7937,46.5122,46.5914,254712.0
2022-03-21 13:30:00,52.95,53.12,52.93,53.02,218538.0,46.5826,46.7321,46.565,46.6442,218538.0
2022-03-21 14:00:00,53.04,53.08,52.88,53.05,190992.0,46.6618,46.6969,46.521,46.6706,190992.0
2022-03-21 14:30:00,53.05,53.38,53.02,53.25,287647.0,46.6706,46.9609,46.6442,46.8465,287647.0
2022-03-21 15:00:00,53.25,53.51,53.22,53.51,207179.0,46.8465,47.0752,46.8201,47.0752,207179.0
2022-03-21 15:30:00,53.51,53.51,53.31,53.45,372051.0,47.0752,47.0752,46.8993,47.0225,372051.0
2022-03-22 09:30:00,53.69,53.69,53.37,53.66,479671.0,47.2336,47.2336,46.9521,47.2072,479671.0
2022-03-22 10:00:00,53.67,53.68,53.19,53.29,236478.0,47.216,47.2248,46.7937,46.8817,236478.0
2022-03-22 10:30:00,53.3,53.43,53.13,53.36,183053.0,46.8905,47.0049,46.7409,46.9433,183053.0
2022-03-22 11:00:00,53.36,53.4,53.01,53.12,171548.0,46.9433,46.9785,46.6354,46.7321,171548.0
2022-03-22 11:30:00,53.12,53.14,52.98,53.14,173174.0,46.7321,46.7497,46.609,46.7497,173174.0
2022-03-22 12:00:00,53.14,53.21,52.98,53.01,183556.0,46.7497,46.8113,46.609,46.6354,183556.0
2022-03-22 12:30:00,53.0,53.3,52.96,53.3,123745.0,46.6266,46.8905,46.5914,46.8905,123745.0
2022-03-22 13:00:00,53.3,53.4,53.23,53.4,88262.0,46.8905,46.9785,46.8289,46.9785,88262.0
2022-03-22 13:30:00,53.39,53.51,53.36,53.41,202803.0,46.9697,47.0752,46.9433,46.9873,202803.0
2022-03-22 14:00:00,53.41,53.44,53.28,53.29,134204.0,46.9873,47.0137,46.8729,46.8817,134204.0
2022-03-22 14:30:00,53.3,53.32,53.22,53.23,109880.0,46.8905,46.9081,46.8201,46.8289,109880.0
2022-03-22 15:00:00,53.23,53.27,53.11,53.12,138657.0,46.8289,46.8641,46.7233,46.7321,138657.0
2022-03-22 15:30:00,53.12,53.26,53.05,53.07,538086.0,46.7321,46.8553,46.6706,46.6882,538086.0
2022-03-23 09:30:00,54.48,54.64,54.32,54.37,434786.0,47.9286,48.0694,47.7878,47.8318,434786.0
2022-03-23 10:00:00,54.37,54.63,54.36,54.58,589166.0,47.8318,48.0606,47.823,48.0166,589166.0
2022-03-23 10:30:00,54.58,54.88,54.51,54.8,641637.0,48.0166,48.2805,47.955,48.2101,641637.0
2022-03-23 11:00:00,54.8,55.0,54.79,54.98,538287.0,48.2101,48.3861,48.2013,48.3685,538287.0
2022-03-23 11:30:00,54.98,55.15,54.86,54.89,289638.0,48.3685,48.518,48.2629,48.2893,289638.0
2022-03-23 12:00:00,54.89,55.02,54.8,54.91,241973.0,48.2893,48.4037,48.2101,48.3069,241973.0
2022-03-23 12:30:00,54.9,55.0,54.78,54.8,276105.0,48.2981,48.3861,48.1925,48.2101,276105.0
2022-03-23 13:00:00,54.81,54.84,54.64,54.65,73525.0,48.2189,48.2453,48.0694,48.0782,73525.0
2022-03-23 13:30:00,54.66,54.68,54.54,54.58,82777.0,48.0869,48.1045,47.9814,48.0166,82777.0
2022-03-23 14:00:00,54.58,54.85,54.55,54.85,172972.0,48.0166,48.2541,47.9902,48.2541,172972.0
2022-03-23 14:30:00,54.85,54.99,54.84,54.96,237143.0,48.2541,48.3773,48.2453,48.3509,237143.0
2022-03-23 15:00:00,54.95,55.1,54.95,55.08,327698.0,48.3421,48.474,48.3421,48.4564,327698.0
2022-03-23 15:30:00,55.09,55.11,54.74,54.74,612981.0,48.4652,48.4828,48.1573,48.1573,612981.0
2022-03-24 09:30:00,55.2,55.27,54.94,55.19,442803.0,48.562,48.6236,48.3333,48.5532,442803.0
2022-03-24 10:00:00,55.19,55.28,55.03,55.06,283165.0,48.5532,48.6324,48.4125,48.4388,283165.0
2022-03-24 10:30:00,55.06,55.48,54.86,55.47,270769.0,48.4388,48.8083,48.2629,48.7995,270769.0
2022-03-24 11:00:00,55.45,55.49,55.21,55.31,174504.0,48.7819,48.8171,48.5708,48.6588,174504.0
2022-03-24 11:30:00,55.32,55.32,54.92,55.01,149847.0,48.6676,48.6676,48.3157,48.3949,149847.0
2022-03-24 12:00:00,55.01,55.09,54.9,54.99,144505.0,48.3949,48.4652,48.2981,48.3773,144505.0
2022-03-24 12:30:00,54.98,54.98,54.7,54.89,122592.0,48.3685,48.3685,48.1221,48.2893,122592.0
2022-03-24 13:00:00,54.87,54.93,54.82,54.91,69050.0,48.2717,48.3245,48.2277,48.3069,69050.0
2022-03-24 13:30:00,54.91,55.05,54.87,54.98,106567.0,48.3069,48.43,48.2717,48.3685,106567.0
2022-03-24 14:00:00,54.99,55.03,54.9,54.92,103877.0,48.3773,48.4125,48.2981,48.3157,103877.0
2022-03-24 14:30:00,54.93,54.95,54.77,54.84,267405.0,48.3245,48.3421,48.1837,48.2453,267405.0
2022-03-24 15:00:00,54.84,55.04,54.81,55.01,220136.0,48.2453,48.4213,48.2189,48.3949,220136.0
2022-03-24 15:30:00,55.01,55.11,54.99,55.03,430582.0,48.3949,48.4828,48.3773,48.4125,430582.0
2022-03-25 09:30:00,54.97,55.43,54.95,55.19,359416.0,48.3597,48.7644,48.3421,48.5532,359416.0
2022-03-25 10:00:00,55.18,55.4,55.13,55.37,150772.0,48.5444,48.738,48.5004,48.7116,150772.0
2022-03-25 10:30:00,55.37,55.75,55.28,55.74,284681.0,48.7116,49.0459,48.6324,49.0371,284681.0
2022-03-25 11:00:00,55.74,55.93,55.65,55.8,311714.0,49.0371,49.2042,48.9579,49.0899,311714.0
2022-03-25 11:30:00,55.79,55.89,55.62,55.7,273044.0,49.0811,49.169,48.9315,49.0019,273044.0
2022-03-25 12:00:00,55.68,55.7,55.53,55.6,203397.0,48.9843,49.0019,48.8523,48.9139,203397.0
2022-03-25 12:30:00,55.59,55.66,55.48,55.48,228544.0,48.9051,48.9667,48.8083,48.8083,228544.0
2022-03-25 13:00:00,55.48,55.55,55.35,55.41,89709.0,48.8083,48.8699,48.694,48.7468,89709.0
2022-03-25 13:30:00,55.41,55.49,55.35,55.45,122625.0,48.7468,48.8171,48.694,48.7819,122625.0
2022-03-25 14:00:00,55.45,55.6,55.43,55.58,103987.0,48.7819,48.9139,48.7644,48.8963,103987.0
2022-03-25 14:30:00,55.58,55.69,55.58,55.65,98769.0,48.8963,48.9931,48.8963,48.9579,98769.0
2022-03-25 15:00:00,55.65,55.66,55.51,55.56,149035.0,48.9579,48.9667,48.8347,48.8787,149035.0
2022-03-25 15:30:00,55.56,55.65,55.48,55.59,420129.0,48.8787,48.9579,48.8083,48.9051,420129.0
2022-03-28 09:30:00,54.64,54.73,54.09,54.14,636886.0,48.0694,48.1485,47.5855,47.6295,636886.0
2022-03-28 10:00:00,54.13,54.45,54.05,54.34,279541.0,47.6207,47.9022,47.5503,47.8054,279541.0
2022-03-28 10:30:00,54.31,54.34,53.91,53.94,288985.0,47.779,47.8054,47.4271,47.4535,288985.0
2022-03-28 11:00:00,53.93,54.06,53.84,53.99,242181.0,47.4447,47.5591,47.3656,47.4975,242181.0
2022-03-28 11:30:00,53.99,54.12,53.88,54.03,293023.0,47.4975,47.6119,47.4007,47.5327,293023.0
2022-03-28 12:00:00,54.03,54.15,54.02,54.13,99030.0,47.5327,47.6383,47.5239,47.6207,99030.0
2022-03-28 12:30:00,54.14,54.29,54.11,54.21,122038.0,47.6295,47.7614,47.6031,47.6911,122038.0
2022-03-28 13:00:00,54.2,54.21,54.1,54.16,157946.0,47.6823,47.6911,47.5943,47.6471,157946.0
2022-03-28 13:30:00,54.15,54.28,54.1,54.2,154828.0,47.6383,47.7526,47.5943,47.6823,154828.0
2022-03-28 14:00:00,54.19,54.23,54.11,54.12,116609.0,47.6735,47.7087,47.6031,47.6119,116609.0
2022-03-28 14:30:00,54.11,54.31,54.1,54.19,145165.0,47.6031,47.779,47.5943,47.6735,145165.0
2022-03-28 15:00:00,54.19,54.2,53.94,53.95,265225.0,47.6735,47.6823,47.4535,47.4623,265225.0
2022-03-28 15:30:00,53.96,54.0,53.89,53.98,532095.0,47.4711,47.5063,47.4095,47.4887,532095.0
2022-03-29 09:30:00,53.38,53.4,52.72,53.23,613513.0,46.9609,46.9785,46.3802,46.8289,613513.0
2022-03-29 10:00:00,53.23,53.5,53.1,53.4,328460.0,46.8289,47.0664,46.7145,46.9785,328460.0
2022-03-29 10:30:00,53.4,53.46,52.92,52.93,381137.0,46.9785,47.0313,46.5562,46.565,381137.0
2022-03-29 11:00:00,52.93,53.05,52.81,53.05,264820.0,46.565,46.6706,46.4594,46.6706,264820.0
2022-03-29 11:30:00,53.05,53.25,52.98,53.0,188223.0,46.6706,46.8465,46.609,46.6266,188223.0
2022-03-29 12:00:00,53.0,53.02,52.79,52.89,188482.0,46.6266,46.6442,46.4418,46.5298,188482.0
2022-03-29 12:30:00,52.9,53.12,52.89,53.06,143183.0,46.5386,46.7321,46.5298,46.6794,143183.0
2022-03-29 13:00:00,53.06,53.07,52.9,52.96,116136.0,46.6794,46.6882,46.5386,46.5914,116136.0
2022-03-29 13:30:00,52.96,53.2,52.93,53.18,143229.0,46.5914,46.8025,46.565,46.7849,143229.0
2022-03-29 14:00:00,53.18,53.29,53.13,53.26,132408.0,46.7849,46.8817,46.7409,46.8553,132408.0
2022-03-29 14:30:00,53.27,53.3,53.19,53.3,225306.0,46.8641,46.8905,46.7937,46.8905,225306.0
2022-03-29 15:00:00,53.3,53.44,53.25,53.34,163690.0,46.8905,47.0137,46.8465,46.9257,163690.0
2022-03-29 15:30:00,53.34,53.59,53.33,53.45,360318.0,46.9257,47.1456,46.9169,47.0225,360318.0
2022-03-30 09:30:00,54.99,55.57,54.95,55.55,970533.0,48.3773,48.8875,48.3421,48.8699,970533.0
2022-03-30 10:00:00,55.56,55.61,55.26,55.43,340735.0,48.8787,48.9227,48.6148,48.7644,340735.0
2022-03-30 10:30:00,55.44,55.65,55.36,55.53,597938.0,48.7732,48.9579,48.7028,48.8523,597938.0
2022-03-30 11:00:00,55.53,55.64,55.33,55.39,391640.0,48.8523,48.9491,48.6764,48.7292,391640.0
2022-03-30 11:30:00,55.39,55.58,55.26,55.3,246540.0,48.7292,48.8963,48.6148,48.65,246540.0
2022-03-30 12:00:00,55.3,55.35,55.2,55.26,82766.0,48.65,48.694,48.562,48.6148,82766.0
2022-03-30 12:30:00,55.26,55.32,55.13,55.14,70711.0,48.6148,48.6676,48.5004,48.5092,70711.0
2022-03-30 13:00:00,55.15,55.21,55.02,55.12,79232.0,48.518,48.5708,48.4037,48.4916,79232.0
2022-03-30 13:30:00,55.13,55.2,55.01,55.09,78775.0,48.5004,48.562,48.3949,48.4652,78775.0
2022-03-30 14:00:00,55.1,55.27,55.1,55.25,155951.0,48.474,48.6236,48.474,48.606,155951.0
2022-03-30 14:30:00,55.25,55.38,55.23,55.37,172394.0,48.606,48.7204,48.5884,48.7116,172394.0
2022-03-30 15:00:00,55.37,55.45,55.35,55.43,235597.0,48.7116,48.7819,48.694,48.7644,235597.0
2022-03-30 15:30:00,55.43,55.65,55.37,55.62,847743.0,48.7644,48.9579,48.7116,48.9315,847743.0
2022-03-31 09:30:00,55.42,55.69,55.32,55.48,574878.0,48.7556,48.9931,48.6676,48.8083,574878.0
2022-03-31 10:00:00,55.46,55.52,55.15,55.47,299882.0,48.7907,48.8435,48.518,48.7995,299882.0
2022-03-31 10:30:00,55.49,55.69,55.33,55.66,418094.0,48.8171,48.9931,48.6764,48.9667,418094.0
2022-03-31 11:00:00,55.65,55.76,55.46,55.55,305744.0,48.9579,49.0547,48.7907,48.8699,305744.0
2022-03-31 11:30:00,55.54,55.58,55.32,55.55,162941.0,48.8611,48.8963,48.6676,48.8699,162941.0
2022-03-31 12:00:00,55.56,55.68,55.48,55.64,125144.0,48.8787,48.9843,48.8083,48.9491,125144.0
2022-03-31 12:30:00,55.64,55.67,55.28,55.31,160086.0,48.9491,48.9755,48.6324,48.6588,160086.0
2022-03-31 13:00:00,55.3,55.58,55.22,55.52,290618.0,48.65,48.8963,48.5796,48.8435,290618.0
2022-03-31 13:30:00,55.52,55.58,55.46,55.49,184108.0,48.8435,48.8963,48.7907,48.8171,184108.0
2022-03-31 14:00:00,55.48,55.51,55.3,55.38,249029.0,48.8083,48.8347,48.65,48.7204,249029.0
2022-03-31 14:30:00,55.39,55.47,55.23,55.28,285949.0,48.7292,48.7995,48.5884,48.6324,285949.0
2022-03-31 15:00:00,55.29,55.45,55.27,55.44,197535.0,48.6412,48.7819,48.6236,48.7732,197535.0
2022-03-31 15:30:00,55.44,55.44,54.92,54.92,598142.0,48.7732,48.7732,48.3157,48.3157,598142.0
2022-04-01 09:30:00,54.95,55.41,54.81,55.35,422497.0,48.3421,48.7468,48.2189,48.694,422497.0
2022-04-01 10:00:00,55.36,55.4,55.14,55.27,184963.0,48.7028,48.738,48.5092,48.6236,184963.0
2022-04-01 10:30:00,55.26,55.54,55.17,55.39,256204.0,48.6148,48.8611,48.5356,48.7292,256204.0
2022-04-01 11:00:00,55.38,55.46,55.23,55.39,200099.0,48.7204,48.7907,48.5884,48.7292,200099.0
2022-04-01 11:30:00,55.39,55.57,55.23,55.35,194783.0,48.7292,48.8875,48.5884,48.694,194783.0
2022-04-01 12:00:00,55.34,55.36,55.17,55.21,74042.0,48.6852,48.7028,48.5356,48.5708,74042.0
2022-04-01 12:30:00,55.21,55.21,55.09,55.15,59314.0,48.5708,48.5708,48.4652,48.518,59314.0
2022-04-01 13:00:00,55.15,55.16,54.96,55.0,77418.0,48.518,48.5268,48.3509,48.3861,77418.0
2022-04-01 13:30:00,55.0,55.16,54.96,55.11,97316.0,48.3861,48.5268,48.3509,48.4828,97316.0
2022-04-01 14:00:00,55.12,55.34,55.11,55.32,125701.0,48.4916,48.6852,48.4828,48.6676,125701.0
2022-04-01 14:30:00,55.34,55.43,55.32,55.4,89863.0,48.6852,48.7644,48.6676,48.738,89863.0
2022-04-01 15:00:00,55.41,55.48,55.36,55.45,138113.0,48.7468,48.8083,48.7028,48.7819,138113.0
2022-04-01 15:30:00,55.46,55.73,55.4,55.7,378149.0,48.7907,49.0283,48.738,49.0019,378149.0
2022-04-04 09:30:00,55.82,55.99,55.56,55.85,556950.0,49.1075,49.257,48.8787,49.1338,556950.0
2022-04-04 10:00:00,55.85,55.9,55.7,55.76,250968.0,49.1338,49.1778,49.0019,49.0547,250968.0
2022-04-04 10:30:00,55.74,55.77,55.42,55.44,373477.0,49.0371,49.0635,48.7556,48.7732,373477.0
2022-04-04 11:00:00,55.45,55.59,55.36,55.55,262115.0,48.7819,48.9051,48.7028,48.8699,262115.0
2022-04-04 11:30:00,55.54,55.57,55.25,55.28,197661.0,48.8611,48.8875,48.606,48.6324,197661.0
2022-04-04 12:00:00,55.28,55.31,55.17,55.27,145089.0,48.6324,48.6588,48.5356,48.6236,145089.0
2022-04-04 12:30:00,55.26,55.3,55.15,55.21,101023.0,48.6148,48.65,48.518,48.5708,101023.0
2022-04-04 13:00:00,55.21,55.51,55.16,55.45,289420.0,48.5708,48.8347,48.5268,48.7819,289420.0
2022-04-04 13:30:00,55.45,55.61,55.44,55.57,147546.0,48.7819,48.9227,48.7732,48.8875,147546.0
2022-04-04 14:00:00,55.58,55.84,55.54,55.83,205444.0,48.8963,49.125,48.8611,49.1163,205444.0
2022-04-04 14:30:00,55.83,55.86,55.75,55.8,239567.0,49.1163,49.1426,49.0459,49.0899,239567.0
2022-04-04 15:00:00,55.8,55.89,55.78,55.85,193829.0,49.0899,49.169,49.0723,49.1338,193829.0
2022-04-04 15:30:00,55.86,55.92,55.8,55.82,308877.0,49.1426,49.1954,49.0899,49.1075,308877.0
2022-04-05 09:30:00,55.49,55.84,55.49,55.78,528021.0,48.8171,49.125,48.8171,49.0723,528021.0
2022-04-05 10:00:00,55.78,55.87,55.35,55.49,376002.0,49.0723,49.1514,48.694,48.8171,376002.0
2022-04-05 10:30:00,55.46,55.49,55.27,55.35,177010.0,48.7907,48.8171,48.6236,48.694,177010.0
2022-04-05 11:00:00,55.35,55.57,55.32,55.52,180178.0,48.694,48.8875,48.6676,48.8435,180178.0
2022-04-05 11:30:00,55.53,55.67,55.47,55.48,193746.0,48.8523,48.9755,48.7995,48.8083,193746.0
2022-04-05 12:00:00,55.48,55.55,55.37,55.41,101052.0,48.8083,48.8699,48.7116,48.7468,101052.0
2022-04-05 12:30:00,55.38,55.42,55.32,55.38,49850.0,48.7204,48.7556,48.6676,48.7204,49850.0
2022-04-05 13:00:00,55.39,55.57,55.38,55.55,73080.0,48.7292,48.8875,48.7204,48.8699,73080.0
2022-04-05 13:30:00,55.55,55.62,55.36,55.43,136633.0,48.8699,48.9315,48.7028,48.7644,136633.0
2022-04-05 14:00:00,55.43,55.5,55.32,55.36,145045.0,48.7644,48.8259,48.6676,48.7028,145045.0
2022-04-05 14:30:00,55.36,55.36,55.24,55.27,98954.0,48.7028,48.7028,48.5972,48.6236,98954.0
2022-04-05 15:00:00,55.27,55.29,55.02,55.05,129442.0,48.6236,48.6412,48.4037,48.43,129442.0
2022-04-05 15:30:00,55.06,55.06,54.79,54.91,370348.0,48.4388,48.4388,48.2013,48.3069,370348.0
2022-04-06 09:30:00,55.72,55.88,55.44,55.57,386667.0,49.0195,49.1602,48.7732,48.8875,386667.0
2022-04-06 10:00:00,55.57,55.94,55.56,55.79,297912.0,48.8875,49.213,48.8787,49.0811,297912.0
2022-04-06 10:30:00,55.78,55.92,55.54,55.73,378203.0,49.0723,49.1954,48.8611,49.0283,378203.0
2022-04-06 11:00:00,55.75,55.79,55.47,55.5,161620.0,49.0459,49.0811,48.7995,48.8259,161620.0
2022-04-06 11:30:00,55.5,55.7,55.37,55.65,303954.0,48.8259,49.0019,48.7116,48.9579,303954.0
2022-04-06 12:00:00,55.64,55.89,55.53,55.57,168908.0,48.9491,49.169,48.8523,48.8875,168908.0
2022-04-06 12:30:00,55.55,55.67,55.55,55.61,92630.0,48.8699,48.9755,48.8699,48.9227,92630.0
2022-04-06 13:00:00,55.6,55.62,55.33,55.44,131272.0,48.9139,48.9315,48.6764,48.7732,131272.0
2022-04-06 13:30:00,55.43,55.51,55.21,55.26,127772.0,48.7644,48.8347,48.5708,48.6148,127772.0
2022-04-06 14:00:00,55.24,55.43,54.96,55.05,199344.0,48.5972,48.7644,48.3509,48.43,199344.0
2022-04-06 14:30:00,55.03,55.33,55.03,55.27,153388.0,48.4125,48.6764,48.4125,48.6236,153388.0
2022-04-06 15:00:00,55.28,55.37,55.16,55.16,100004.0,48.6324,48.7116,48.5268,48.5268,100004.0
2022-04-06 15:30:00,55.15,55.36,55.11,55.31,318896.0,48.518,48.7028,48.4828,48.6588,318896.0
2022-04-07 09:30:00,55.02,55.19,54.72,54.85,466294.0,48.4037,48.5532,48.1397,48.2541,466294.0
2022-04-07 10:00:00,54.87,54.87,54.54,54.64,204187.0,48.2717,48.2717,47.9814,48.0694,204187.0
2022-04-07 10:30:00,54.66,54.86,54.51,54.53,225455.0,48.0869,48.2629,47.955,47.9726,225455.0
2022-04-07 11:00:00,54.52,54.59,54.25,54.31,213240.0,47.9638,48.0254,47.7263,47.779,213240.0
2022-04-07 11:30:00,54.31,54.44,54.19,54.32,170656.0,47.779,47.8934,47.6735,47.7878,170656.0
2022-04-07 12:00:00,54.34,54.4,54.28,54.36,82405.0,47.8054,47.8582,47.7526,47.823,82405.0
2022-04-07 12:30:00,54.36,54.59,54.35,54.59,127734.0,47.823,48.0254,47.8142,48.0254,127734.0
2022-04-07 13:00:00,54.58,54.96,54.58,54.95,105461.0,48.0166,48.3509,48.0166,48.3421,105461.0
2022-04-07 13:30:00,54.94,55.02,54.82,55.02,121582.0,48.3333,48.4037,48.2277,48.4037,121582.0
2022-04-07 14:00:00,55.01,55.18,55.01,55.18,130516.0,48.3949,48.5444,48.3949,48.5444,130516.0
2022-04-07 14:30:00,55.16,55.28,55.14,55.21,126462.0,48.5268,48.6324,48.5092,48.5708,126462.0
2022-04-07 15:00:00,55.19,55.29,55.17,55.26,134520.0,48.5532,48.6412,48.5356,48.6148,134520.0
2022-04-07 15:30:00,55.26,55.45,55.23,55.42,383518.0,48.6148,48.7819,48.5884,48.7556,383518.0
2022-04-08 09:30:00,55.61,56.03,55.6,56.0,677053.0,48.9227,49.2922,48.9139,49.2658,677053.0
2022-04-08 10:00:00,55.99,56.13,55.92,55.99,436354.0,49.257,49.3802,49.1954,49.257,436354.0
2022-04-08 10:30:00,56.0,56.32,55.98,56.3,605833.0,49.2658,49.5473,49.2482,49.5297,605833.0
2022-04-08 11:00:00,56.3,56.43,56.27,56.35,361697.0,49.5297,49.6441,49.5033,49.5737,361697.0
2022-04-08 11:30:00,56.37,56.48,56.29,56.37,185539.0,49.5913,49.6881,49.5209,49.5913,185539.0
2022-04-08 12:00:00,56.39,56.4,56.22,56.38,231866.0,49.6089,49.6177,49.4594,49.6001,231866.0
2022-04-08 12:30:00,56.38,56.43,56.25,56.29,89292.0,49.6001,49.6441,49.4857,49.5209,89292.0
2022-04-08 13:00:00,56.27,56.29,56.07,56.16,96442.0,49.5033,49.5209,49.3274,49.4066,96442.0
2022-04-08 13:30:00,56.16,56.25,56.14,56.22,91219.0,49.4066,49.4857,49.389,49.4594,91219.0
2022-04-08 14:00:00,56.22,56.35,56.21,56.3,99036.0,49.4594,49.5737,49.4506,49.5297,99036.0
2022-04-08 14:30:00,56.28,56.35,56.2,56.31,132925.0,49.5121,49.5737,49.4418,49.5385,132925.0
2022-04-08 15:00:00,56.3,56.33,56.22,56.27,171541.0,49.5297,49.5561,49.4594,49.5033,171541.0
2022-04-08 15:30:00,56.28,56.29,56.01,56.09,698554.0,49.5121,49.5209,49.2746,49.345,698554.0
2022-04-11 09:30:00,56.09,56.13,55.38,55.68,463280.0,49.345,49.3802,48.7204,48.9843,463280.0
2022-04-11 10:00:00,55.68,55.81,55.52,55.66,177200.0,48.9843,49.0987,48.8435,48.9667,177200.0
2022-04-11 10:30:00,55.65,55.77,55.47,55.71,182663.0,48.9579,49.0635,48.7995,49.0107,182663.0
2022-04-11 11:00:00,55.71,55.83,55.62,55.65,296540.0,49.0107,49.1163,48.9315,48.9579,296540.0
2022-04-11 11:30:00,55.61,55.66,55.42,55.47,203608.0,48.9227,48.9667,48.7556,48.7995,203608.0
2022-04-11 12:00:00,55.48,55.52,55.32,55.35,92030.0,48.8083,48.8435,48.6676,48.694,92030.0
2022-04-11 12:30:00,55.35,55.4,55.16,55.23,100373.0,48.694,48.738,48.5268,48.5884,100373.0
2022-04-11 13:00:00,55.24,55.3,55.03,55.09,93205.0,48.5972,48.65,48.4125,48.4652,93205.0
2022-04-11 13:30:00,55.12,55.25,55.09,55.22,93223.0,48.4916,48.606,48.4652,48.5796,93223.0
2022-04-11 14:00:00,55.24,55.33,55.2,55.27,92178.0,48.5972,48.6764,48.562,48.6236,92178.0
2022-04-11 14:30:00,55.28,55.48,55.23,55.47,100569.0,48.6324,48.8083,48.5884,48.7995,100569.0
2022-04-11 15:00:00,55.47,55.51,55.34,55.35,140335.0,48.7995,48.8347,48.6852,48.694,140335.0
2022-04-11 15:30:00,55.35,55.43,55.23,55.32,460624.0,48.694,48.7644,48.5884,48.6676,460624.0
2022-04-12 09:30:00,56.24,56.62,56.22,56.48,607965.0,49.4769,49.8113,49.4594,49.6881,607965.0
2022-04-12 10:00:00,56.49,56.53,56.26,56.37,352008.0,49.6969,49.7321,49.4945,49.5913,352008.0
2022-04-12 10:30:00,56.38,56.73,56.34,56.6,351876.0,49.6001,49.908,49.5649,49.7937,351876.0
2022-04-12 11:00:00,56.6,56.65,56.46,56.59,250420.0,49.7937,49.8376,49.6705,49.7849,250420.0
2022-04-12 11:30:00,56.59,56.59,56.36,56.43,119008.0,49.7849,49.7849,49.5825,49.6441,119008.0
2022-04-12 12:00:00,56.45,56.46,56.26,56.31,113722.0,49.6617,49.6705,49.4945,49.5385,113722.0
2022-04-12 12:30:00,56.31,56.41,56.22,56.26,188171.0,49.5385,49.6265,49.4594,49.4945,188171.0
2022-04-12 13:00:00,56.26,56.32,56.19,56.24,90376.0,49.4945,49.5473,49.433,49.4769,90376.0
2022-04-12 13:30:00,56.23,56.24,55.9,55.95,115681.0,49.4682,49.4769,49.1778,49.2218,115681.0
2022-04-12 14:00:00,55.95,56.07,55.88,56.0,142549.0,49.2218,49.3274,49.1602,49.2658,142549.0
2022-04-12 14:30:00,55.99,56.12,55.89,55.97,152068.0,49.257,49.3714,49.169,49.2394,152068.0
2022-04-12 15:00:00,55.97,56.01,55.73,55.75,117295.0,49.2394,49.2746,49.0283,49.0459,117295.0
2022-04-12 15:30:00,55.76,56.05,55.72,55.99,591335.0,49.0547,49.3098,49.0195,49.257,591335.0
2022-04-13 09:30:00,57.0,57.21,56.68,56.74,673693.0,50.1456,50.3303,49.864,49.9168,673693.0
2022-04-13 10:00:00,56.76,56.93,56.63,56.79,290251.0,49.9344,50.084,49.82,49.9608,290251.0
2022-04-13 10:30:00,56.76,56.89,56.57,56.85,266581.0,49.9344,50.0488,49.7673,50.0136,266581.0
2022-04-13 11:00:00,56.85,56.96,56.8,56.92,174609.0,50.0136,50.1104,49.9696,50.0752,174609.0
2022-04-13 11:30:00,56.91,57.02,56.8,56.83,183139.0,50.0664,50.1631,49.9696,49.996,183139.0
2022-04-13 12:00:00,56.84,56.9,56.82,56.84,119400.0,50.0048,50.0576,49.9872,50.0048,119400.0
2022-04-13 12:30:00,56.84,56.99,56.84,56.92,70797.0,50.0048,50.1368,50.0048,50.0752,70797.0
2022-04-13 13:00:00,56.92,57.09,56.92,57.07,103229.0,50.0752,50.2247,50.0752,50.2071,103229.0
2022-04-13 13:30:00,57.06,57.07,56.96,57.0,92942.0,50.1983,50.2071,50.1104,50.1456,92942.0
2022-04-13 14:00:00,57.0,57.02,56.84,56.85,179440.0,50.1456,50.1631,50.0048,50.0136,179440.0
2022-04-13 14:30:00,56.85,56.94,56.81,56.86,264388.0,50.0136,50.0928,49.9784,50.0224,264388.0
2022-04-13 15:00:00,56.86,57.07,56.84,57.07,256002.0,50.0224,50.2071,50.0048,50.2071,256002.0
2022-04-13 15:30:00,57.06,57.12,56.99,57.04,611064.0,50.1983,50.2511,50.1368,50.1807,611064.0
2022-04-14 09:30:00,57.04,57.28,56.92,57.06,377336.0,50.1807,50.3919,50.0752,50.1983,377336.0
2022-04-14 10:00:00,57.08,57.28,57.07,57.26,183492.0,50.2159,50.3919,50.2071,50.3743,183492.0
2022-04-14 10:30:00,57.27,57.3,57.0,57.02,170746.0,50.3831,50.4095,50.1456,50.1631,170746.0
2022-04-14 11:00:00,57.0,57.19,56.96,57.06,164120.0,50.1456,50.3127,50.1104,50.1983,164120.0
2022-04-14 11:30:00,57.06,57.23,56.87,56.96,205472.0,50.1983,50.3479,50.0312,50.1104,205472.0
2022-04-14 12:00:00,56.96,57.2,56.96,57.09,71303.0,50.1104,50.3215,50.1104,50.2247,71303.0
2022-04-14 12:30:00,57.09,57.09,56.9,56.94,99915.0,50.2247,50.2247,50.0576,50.0928,99915.0
2022-04-14 13:00:00,56.94,57.08,56.92,57.08,49521.0,50.0928,50.2159,50.0752,50.2159,49521.0
2022-04-14 13:30:00,57.08,57.23,56.99,57.22,148041.0,50.2159,50.3479,50.1368,50.3391,148041.0
2022-04-14 14:00:00,57.24,57.31,57.17,57.23,143232.0,50.3567,50.4183,50.2951,50.3479,143232.0
2022-04-14 14:30:00,57.23,57.48,57.22,57.32,214046.0,50.3479,50.5678,50.3391,50.4271,214046.0
2022-04-14 15:00:00,57.33,57.43,57.29,57.38,179499.0,50.4359,50.5238,50.4007,50.4799,179499.0
2022-04-14 15:30:00,57.37,57.4,57.04,57.08,491174.0,50.4711,50.4975,50.1807,50.2159,491174.0
2022-04-18 09:30:00,57.25,57.38,56.83,57.28,312851.0,50.3655,50.4799,49.996,50.3919,312851.0
2022-04-18 10:00:00,57.27,57.31,56.92,57.08,155470.0,50.3831,50.4183,50.0752,50.2159,155470.0
2022-04-18 10:30:00,57.06,57.18,57.04,57.16,122190.0,50.1983,50.3039,50.1807,50.2863,122190.0
2022-04-18 11:00:00,57.17,57.33,57.16,57.26,110904.0,50.2951,50.4359,50.2863,50.3743,110904.0
2022-04-18 11:30:00,57.26,57.26,57.04,57.18,113397.0,50.3743,50.3743,50.1807,50.3039,113397.0
2022-04-18 12:00:00,57.18,57.38,57.14,57.37,96459.0,50.3039,50.4799,50.2687,50.4711,96459.0
2022-04-18 12:30:00,57.36,57.6,57.35,57.59,221703.0,50.4623,50.6734,50.4535,50.6646,221703.0
2022-04-18 13:00:00,57.61,57.77,57.53,57.65,106069.0,50.6822,50.823,50.6118,50.7174,106069.0
2022-04-18 13:30:00,57.66,57.75,57.59,57.6,156721.0,50.7262,50.8054,50.6646,50.6734,156721.0
2022-04-18 14:00:00,57.62,57.64,57.4,57.49,96237.0,50.691,50.7086,50.4975,50.5766,96237.0
2022-04-18 14:30:00,57.48,57.52,57.36,57.42,151593.0,50.5678,50.603,50.4623,50.515,151593.0
2022-04-18 15:00:00,57.43,57.48,57.32,57.35,89083.0,50.5238,50.5678,50.4271,50.4535,89083.0
2022-04-18 15:30:00,57.34,57.35,57.23,57.33,283028.0,50.4447,50.4535,50.3479,50.4359,283028.0
2022-04-19 09:30:00,57.89,58.51,57.73,58.46,868360.0,50.9285,51.474,50.7878,51.43,868360.0
2022-04-19 10:00:00,58.5,58.66,58.34,58.62,485868.0,51.4652,51.6059,51.3244,51.5707,485868.0
2022-04-19 10:30:00,58.61,58.68,58.36,58.38,381055.0,51.5619,51.6235,51.342,51.3596,381055.0
2022-04-19 11:00:00,58.37,58.41,57.88,57.98,367234.0,51.3508,51.386,50.9197,51.0077,367234.0
2022-04-19 11:30:00,58.0,58.03,57.77,57.93,236485.0,51.0253,51.0517,50.823,50.9637,236485.0
2022-04-19 12:00:00,57.91,58.02,57.86,57.99,123089.0,50.9461,51.0429,50.9021,51.0165,123089.0
2022-04-19 12:30:00,57.99,58.04,57.84,57.95,107767.0,51.0165,51.0605,50.8845,50.9813,107767.0
2022-04-19 13:00:00,57.95,58.19,57.93,58.09,122612.0,50.9813,51.1925,50.9637,51.1045,122612.0
2022-04-19 13:30:00,58.09,58.28,58.06,58.23,160522.0,51.1045,51.2716,51.0781,51.2276,160522.0
2022-04-19 14:00:00,58.23,58.3,58.07,58.1,137438.0,51.2276,51.2892,51.0869,51.1133,137438.0
2022-04-19 14:30:00,58.11,58.18,58.04,58.14,121841.0,51.1221,51.1837,51.0605,51.1485,121841.0
2022-04-19 15:00:00,58.14,58.2,58.05,58.06,126807.0,51.1485,51.2013,51.0693,51.0781,126807.0
2022-04-19 15:30:00,58.06,58.24,57.96,58.09,366085.0,51.0781,51.2364,50.9901,51.1045,366085.0
2022-04-20 09:30:00,57.75,57.95,57.59,57.64,365630.0,50.8054,50.9813,50.6646,50.7086,365630.0
2022-04-20 10:00:00,57.64,57.66,57.5,57.51,193277.0,50.7086,50.7262,50.5854,50.5942,193277.0
2022-04-20 10:30:00,57.51,57.85,57.51,57.7,153046.0,50.5942,50.8933,50.5942,50.7614,153046.0
2022-04-20 11:00:00,57.7,57.73,57.43,57.6,203715.0,50.7614,50.7878,50.5238,50.6734,203715.0
2022-04-20 11:30:00,57.61,57.8,57.45,57.58,200688.0,50.6822,50.8494,50.5414,50.6558,200688.0
2022-04-20 12:00:00,57.59,57.68,57.55,57.66,93139.0,50.6646,50.7438,50.6294,50.7262,93139.0
2022-04-20 12:30:00,57.67,57.7,57.61,57.7,70390.0,50.735,50.7614,50.6822,50.7614,70390.0
2022-04-20 13:00:00,57.68,57.8,57.62,57.67,89701.0,50.7438,50.8494,50.691,50.735,89701.0
2022-04-20 13:30:00,57.67,57.91,57.64,57.88,65810.0,50.735,50.9461,50.7086,50.9197,65810.0
2022-04-20 14:00:00,57.87,57.99,57.82,57.84,109580.0,50.9109,51.0165,50.8669,50.8845,109580.0
2022-04-20 14:30:00,57.83,57.84,57.64,57.67,72154.0,50.8757,50.8845,50.7086,50.735,72154.0
2022-04-20 15:00:00,57.7,57.97,57.69,57.92,111713.0,50.7614,50.9989,50.7526,50.9549,111713.0
2022-04-20 15:30:00,57.93,57.97,57.81,57.87,352274.0,50.9637,50.9989,50.8581,50.9109,352274.0
2022-04-21 09:30:00,57.93,58.05,57.5,58.0,390660.0,50.9637,51.0693,50.5854,51.0253,390660.0
2022-04-21 10:00:00,58.01,58.18,57.93,58.17,203433.0,51.0341,51.1837,50.9637,51.1749,203433.0
2022-04-21 10:30:00,58.16,58.16,57.77,57.79,136913.0,51.1661,51.1661,50.823,50.8406,136913.0
2022-04-21 11:00:00,57.79,57.9,57.74,57.89,148451.0,50.8406,50.9373,50.7966,50.9285,148451.0
2022-04-21 11:30:00,57.88,57.93,57.79,57.85,145990.0,50.9197,50.9637,50.8406,50.8933,145990.0
2022-04-21 12:00:00,57.85,57.9,57.53,57.55,129303.0,50.8933,50.9373,50.6118,50.6294,129303.0
2022-04-21 12:30:00,57.54,57.65,57.29,57.34,112269.0,50.6206,50.7174,50.4007,50.4447,112269.0
2022-04-21 13:00:00,57.33,57.46,57.22,57.35,166999.0,50.4359,50.5502,50.3391,50.4535,166999.0
2022-04-21 13:30:00,57.35,57.48,57.11,57.23,262792.0,50.4535,50.5678,50.2423,50.3479,262792.0
2022-04-21 14:00:00,57.22,57.23,56.97,57.07,127871.0,50.3391,50.3479,50.1192,50.2071,127871.0
2022-04-21 14:30:00,57.07,57.21,56.73,56.78,138108.0,50.2071,50.3303,49.908,49.952,138108.0
2022-04-21 15:00:00,56.79,56.79,56.58,56.71,159284.0,49.9608,49.9608,49.7761,49.8904,159284.0
2022-04-21 15:30:00,56.7,56.81,56.64,56.74,426155.0,49.8816,49.9784,49.8288,49.9168,426155.0
2022-04-22 09:30:00,56.54,56.98,56.38,56.82,257161.0,49.7409,50.128,49.6001,49.9872,257161.0
2022-04-22 10:00:00,56.82,56.88,56.46,56.46,217050.0,49.9872,50.04,49.6705,49.6705,217050.0
2022-04-22 10:30:00,56.47,56.5,56.08,56.14,139248.0,49.6793,49.7057,49.3362,49.389,139248.0
2022-04-22 11:00:00,56.13,56.3,56.08,56.1,139184.0,49.3802,49.5297,49.3362,49.3538,139184.0
2022-04-22 11:30:00,56.09,56.18,55.77,55.84,384790.0,49.345,49.4242,49.0635,49.125,384790.0
2022-04-22 12:00:00,55.82,55.84,55.63,55.73,165805.0,49.1075,49.125,48.9403,49.0283,165805.0
2022-04-22 12:30:00,55.73,55.91,55.68,55.76,59699.0,49.0283,49.1866,48.9843,49.0547,59699.0
2022-04-22 13:00:00,55.74,55.74,55.42,55.47,188787.0,49.0371,49.0371,48.7556,48.7995,188787.0
2022-04-22 13:30:00,55.46,55.61,55.38,55.52,173615.0,48.7907,48.9227,48.7204,48.8435,173615.0
2022-04-22 14:00:00,55.51,55.76,55.45,55.56,160920.0,48.8347,49.0547,48.7819,48.8787,160920.0
2022-04-22 14:30:00,55.56,55.58,55.29,55.32,100954.0,48.8787,48.8963,48.6412,48.6676,100954.0
2022-04-22 15:00:00,55.33,55.69,55.22,55.68,192514.0,48.6764,48.9931,48.5796,48.9843,192514.0
2022-04-22 15:30:00,55.68,55.86,55.47,55.53,647119.0,48.9843,49.1426,48.7995,48.8523,647119.0
2022-04-25 09:30:00,53.7,53.73,53.16,53.41,926586.0,47.2424,47.2688,46.7673,46.9873,926586.0
2022-04-25 10:00:00,53.43,53.5,53.02,53.15,346712.0,47.0049,47.0664,46.6442,46.7585,346712.0
2022-04-25 10:30:00,53.13,53.28,52.68,52.68,421846.0,46.7409,46.8729,46.345,46.345,421846.0
2022-04-25 11:00:00,52.67,52.96,52.6,52.69,342673.0,46.3363,46.5914,46.2747,46.3538,342673.0
2022-04-25 11:30:00,52.7,52.74,52.24,52.4,330619.0,46.3626,46.3978,45.958,46.0987,330619.0
2022-04-25 12:00:00,52.4,52.88,52.24,52.65,168852.0,46.0987,46.521,45.958,46.3187,168852.0
2022-04-25 12:30:00,52.65,52.9,52.65,52.81,177155.0,46.3187,46.5386,46.3187,46.4594,177155.0
2022-04-25 13:00:00,52.82,53.05,52.71,52.94,192729.0,46.4682,46.6706,46.3714,46.5738,192729.0
2022-04-25 13:30:00,52.95,53.2,52.9,53.13,221592.0,46.5826,46.8025,46.5386,46.7409,221592.0
2022-04-25 14:00:00,53.13,53.57,53.1,53.57,156748.0,46.7409,47.128,46.7145,47.128,156748.0
2022-04-25 14:30:00,53.58,53.99,53.57,53.69,345905.0,47.1368,47.4975,47.128,47.2336,345905.0
2022-04-25 15:00:00,53.68,54.09,53.53,53.99,367317.0,47.2248,47.5855,47.0928,47.4975,367317.0
2022-04-25 15:30:00,53.98,54.05,53.75,53.77,607582.0,47.4887,47.5503,47.2864,47.304,607582.0
2022-04-26 09:30:00,53.07,53.32,52.92,53.0,692965.0,46.6882,46.9081,46.5562,46.6266,692965.0
2022-04-26 10:00:00,53.02,53.48,52.95,53.06,353685.0,46.6442,47.0488,46.5826,46.6794,353685.0
2022-04-26 10:30:00,53.07,53.27,52.85,53.13,763072.0,46.6882,46.8641,46.4946,46.7409,763072.0
2022-04-26 11:00:00,53.13,53.85,53.12,53.65,311462.0,46.7409,47.3744,46.7321,47.1984,311462.0
2022-04-26 11:30:00,53.65,53.87,53.53,53.59,335905.0,47.1984,47.3919,47.0928,47.1456,335905.0
2022-04-26 12:00:00,53.6,53.9,53.54,53.81,102845.0,47.1544,47.4183,47.1016,47.3392,102845.0
2022-04-26 12:30:00,53.79,54.07,53.75,54.03,249102.0,47.3216,47.5679,47.2864,47.5327,249102.0
2022-04-26 13:00:00,54.03,54.09,53.56,53.58,198927.0,47.5327,47.5855,47.1192,47.1368,198927.0
2022-04-26 13:30:00,53.57,53.57,53.32,53.33,216959.0,47.128,47.128,46.9081,46.9169,216959.0
2022-04-26 14:00:00,53.33,53.34,53.1,53.18,168448.0,46.9169,46.9257,46.7145,46.7849,168448.0
2022-04-26 14:30:00,53.18,53.25,53.0,53.25,231164.0,46.7849,46.8465,46.6266,46.8465,231164.0
2022-04-26 15:00:00,53.25,53.26,52.97,53.08,331992.0,46.8465,46.8553,46.6002,46.6969,331992.0
2022-04-26 15:30:00,53.1,53.16,52.89,53.04,942166.0,46.7145,46.7673,46.5298,46.6618,942166.0
2022-04-27 09:30:00,53.26,53.53,52.8,53.53,589108.0,46.8553,47.0928,46.4506,47.0928,589108.0
2022-04-27 10:00:00,53.53,53.6,53.18,53.18,246650.0,47.0928,47.1544,46.7849,46.7849,246650.0
2022-04-27 10:30:00,53.22,53.5,53.13,53.28,231854.0,46.8201,47.0664,46.7409,46.8729,231854.0
2022-04-27 11:00:00,53.29,53.53,53.25,53.47,163580.0,46.8817,47.0928,46.8465,47.04,163580.0
2022-04-27 11:30:00,53.46,53.55,53.32,53.46,171238.0,47.0313,47.1104,46.9081,47.0313,171238.0
2022-04-27 12:00:00,53.5,53.63,53.44,53.59,60572.0,47.0664,47.1808,47.0137,47.1456,60572.0
2022-04-27 12:30:00,53.58,53.86,53.58,53.83,99141.0,47.1368,47.3832,47.1368,47.3568,99141.0
2022-04-27 13:00:00,53.82,53.83,53.64,53.8,95120.0,47.348,47.3568,47.1896,47.3304,95120.0
2022-04-27 13:30:00,53.8,54.05,53.8,54.01,98155.0,47.3304,47.5503,47.3304,47.5151,98155.0
2022-04-27 14:00:00,54.0,54.02,53.82,53.83,90469.0,47.5063,47.5239,47.348,47.3568,90469.0
2022-04-27 14:30:00,53.81,53.94,53.68,53.78,158146.0,47.3392,47.4535,47.2248,47.3128,158146.0
2022-04-27 15:00:00,53.77,53.83,53.61,53.82,100522.0,47.304,47.3568,47.1632,47.348,100522.0
2022-04-27 15:30:00,53.81,53.99,53.76,53.79,596161.0,47.3392,47.4975,47.2952,47.3216,596161.0
2022-04-28 09:30:00,54.43,54.43,53.89,54.01,351229.0,47.8846,47.8846,47.4095,47.5151,351229.0
2022-04-28 10:00:00,54.01,54.02,53.7,53.9,246567.0,47.5151,47.5239,47.2424,47.4183,246567.0
2022-04-28 10:30:00,53.89,54.3,53.78,54.26,351461.0,47.4095,47.7702,47.3128,47.735,351461.0
2022-04-28 11:00:00,54.27,54.4,54.23,54.35,383622.0,47.7438,47.8582,47.7087,47.8142,383622.0
2022-04-28 11:30:00,54.33,54.52,54.31,54.48,251965.0,47.7966,47.9638,47.779,47.9286,251965.0
2022-04-28 12:00:00,54.49,54.71,54.47,54.68,122029.0,47.9374,48.1309,47.9198,48.1045,122029.0
2022-04-28 12:30:00,54.69,54.76,54.58,54.62,126333.0,48.1133,48.1749,48.0166,48.0518,126333.0
2022-04-28 13:00:00,54.63,54.81,54.54,54.81,134265.0,48.0606,48.2189,47.9814,48.2189,134265.0
2022-04-28 13:30:00,54.82,54.87,54.68,54.82,104464.0,48.2277,48.2717,48.1045,48.2277,104464.0
2022-04-28 14:00:00,54.83,54.91,54.76,54.83,133149.0,48.2365,48.3069,48.1749,48.2365,133149.0
2022-04-28 14:30:00,54.83,54.95,54.73,54.89,191750.0,48.2365,48.3421,48.1485,48.2893,191750.0
2022-04-28 15:00:00,54.87,55.09,54.85,55.01,160940.0,48.2717,48.4652,48.2541,48.3949,160940.0
2022-04-28 15:30:00,55.01,55.05,54.86,54.97,432234.0,48.3949,48.43,48.2629,48.3597,432234.0
2022-04-29 09:30:00,54.58,54.88,54.31,54.74,552291.0,48.0166,48.2805,47.779,48.1573,552291.0
2022-04-29 10:00:00,54.73,54.86,54.43,54.47,396836.0,48.1485,48.2629,47.8846,47.9198,396836.0
2022-04-29 10:30:00,54.47,54.82,54.44,54.65,466124.0,47.9198,48.2277,47.8934,48.0782,466124.0
2022-04-29 11:00:00,54.64,54.64,54.11,54.41,475453.0,48.0694,48.0694,47.6031,47.867,475453.0
2022-04-29 11:30:00,54.37,54.57,54.34,54.38,231411.0,47.8318,48.0078,47.8054,47.8406,231411.0
2022-04-29 12:00:00,54.37,54.38,54.1,54.19,157884.0,47.8318,47.8406,47.5943,47.6735,157884.0
2022-04-29 12:30:00,54.19,54.25,54.04,54.09,92621.0,47.6735,47.7263,47.5415,47.5855,92621.0
2022-04-29 13:00:00,54.1,54.27,54.05,54.24,90726.0,47.5943,47.7438,47.5503,47.7175,90726.0
2022-04-29 13:30:00,54.24,54.36,54.07,54.08,149553.0,47.7175,47.823,47.5679,47.5767,149553.0
2022-04-29 14:00:00,54.08,54.1,53.88,53.98,207210.0,47.5767,47.5943,47.4007,47.4887,207210.0
2022-04-29 14:30:00,53.98,53.99,53.61,53.73,146199.0,47.4887,47.4975,47.1632,47.2688,146199.0
2022-04-29 15:00:00,53.74,53.74,53.36,53.36,217646.0,47.2776,47.2776,46.9433,46.9433,217646.0
2022-04-29 15:30:00,53.35,53.54,53.27,53.44,601292.0,46.9345,47.1016,46.8641,47.0137,601292.0
2022-05-02 09:30:00,52.78,52.97,52.52,52.73,527318.0,46.433,46.6002,46.2043,46.389,527318.0
2022-05-02 10:00:00,52.7,53.15,52.65,53.06,218152.0,46.3626,46.7585,46.3187,46.6794,218152.0
2022-05-02 10:30:00,53.07,53.17,52.64,52.64,247942.0,46.6882,46.7761,46.3099,46.3099,247942.0
2022-05-02 11:00:00,52.63,52.64,52.31,52.36,283460.0,46.3011,46.3099,46.0195,46.0635,283460.0
2022-05-02 11:30:00,52.37,52.82,52.34,52.73,179777.0,46.0723,46.4682,46.0459,46.389,179777.0
2022-05-02 12:00:00,52.72,53.1,52.59,53.02,137256.0,46.3802,46.7145,46.2659,46.6442,137256.0
2022-05-02 12:30:00,53.01,53.15,52.97,53.04,347637.0,46.6354,46.7585,46.6002,46.6618,347637.0
2022-05-02 13:00:00,53.03,53.08,52.84,52.94,99594.0,46.653,46.6969,46.4858,46.5738,99594.0
2022-05-02 13:30:00,52.93,53.08,52.91,53.08,424826.0,46.565,46.6969,46.5474,46.6969,424826.0
2022-05-02 14:00:00,53.08,53.09,52.8,52.89,375102.0,46.6969,46.7057,46.4506,46.5298,375102.0
2022-05-02 14:30:00,52.89,53.03,52.84,52.89,149625.0,46.5298,46.653,46.4858,46.5298,149625.0
2022-05-02 15:00:00,52.89,53.62,52.88,53.48,334005.0,46.5298,47.172,46.521,47.0488,334005.0
2022-05-02 15:30:00,53.48,53.79,53.48,53.75,765001.0,47.0488,47.3216,47.0488,47.2864,765001.0
2022-05-03 09:30:00,54.68,55.0,54.59,54.88,652756.0,48.1045,48.3861,48.0254,48.2805,652756.0
2022-05-03 10:00:00,54.91,55.27,54.72,55.2,296836.0,48.3069,48.6236,48.1397,48.562,296836.0
2022-05-03 10:30:00,55.2,55.41,55.18,55.41,188594.0,48.562,48.7468,48.5444,48.7468,188594.0
2022-05-03 11:00:00,55.42,55.66,55.4,55.5,251844.0,48.7556,48.9667,48.738,48.8259,251844.0
2022-05-03 11:30:00,55.49,55.61,55.39,55.54,351782.0,48.8171,48.9227,48.7292,48.8611,351782.0
2022-05-03 12:00:00,55.54,55.63,55.42,55.46,342653.0,48.8611,48.9403,48.7556,48.7907,342653.0
2022-05-03 12:30:00,55.47,55.64,55.4,55.6,175323.0,48.7995,48.9491,48.738,48.9139,175323.0
2022-05-03 13:00:00,55.65,55.76,55.53,55.61,95346.0,48.9579,49.0547,48.8523,48.9227,95346.0
2022-05-03 13:30:00,55.64,55.66,55.51,55.6,76032.0,48.9491,48.9667,48.8347,48.9139,76032.0
2022-05-03 14:00:00,55.6,55.6,55.33,55.43,141476.0,48.9139,48.9139,48.6764,48.7644,141476.0
2022-05-03 14:30:00,55.43,55.7,55.24,55.68,138506.0,48.7644,49.0019,48.5972,48.9843,138506.0
2022-05-03 15:00:00,55.69,55.77,55.53,55.59,119332.0,48.9931,49.0635,48.8523,48.9051,119332.0
2022-05-03 15:30:00,55.58,55.68,55.42,55.65,416933.0,48.8963,48.9843,48.7556,48.9579,416933.0
2022-05-04 09:30:00,56.26,56.38,55.83,55.86,534416.0,49.4945,49.6001,49.1163,49.1426,534416.0
2022-05-04 10:00:00,55.88,55.93,55.68,55.7,263906.0,49.1602,49.2042,48.9843,49.0019,263906.0
2022-05-04 10:30:00,55.68,55.84,55.66,55.76,161375.0,48.9843,49.125,48.9667,49.0547,161375.0
2022-05-04 11:00:00,55.76,55.8,55.5,55.56,183727.0,49.0547,49.0899,48.8259,48.8787,183727.0
2022-05-04 11:30:00,55.56,55.92,55.49,55.85,193876.0,48.8787,49.1954,48.8171,49.1338,193876.0
2022-05-04 12:00:00,55.85,55.94,55.65,55.92,92599.0,49.1338,49.213,48.9579,49.1954,92599.0
2022-05-04 12:30:00,55.92,55.98,55.69,55.77,195105.0,49.1954,49.2482,48.9931,49.0635,195105.0
2022-05-04 13:00:00,55.79,55.88,55.66,55.75,116642.0,49.0811,49.1602,48.9667,49.0459,116642.0
2022-05-04 13:30:00,55.77,55.97,55.75,55.87,80981.0,49.0635,49.2394,49.0459,49.1514,80981.0
2022-05-04 14:00:00,55.93,56.24,55.85,56.2,130750.0,49.2042,49.4769,49.1338,49.4418,130750.0
2022-05-04 14:30:00,56.21,56.63,55.78,56.54,177831.0,49.4506,49.82,49.0723,49.7409,177831.0
2022-05-04 15:00:00,56.55,56.76,56.4,56.76,343916.0,49.7497,49.9344,49.6177,49.9344,343916.0
2022-05-04 15:30:00,56.77,57.08,56.75,56.92,742918.0,49.9432,50.2159,49.9256,50.0752,742918.0
2022-05-05 09:30:00,57.4,57.54,56.84,57.49,927074.0,50.4975,50.6206,50.0048,50.5766,927074.0
2022-05-05 10:00:00,57.49,57.56,56.89,56.98,426124.0,50.5766,50.6382,50.0488,50.128,426124.0
2022-05-05 10:30:00,56.97,57.11,56.71,56.92,330449.0,50.1192,50.2423,49.8904,50.0752,330449.0
2022-05-05 11:00:00,56.91,56.91,56.5,56.6,438422.0,50.0664,50.0664,49.7057,49.7937,438422.0
2022-05-05 11:30:00,56.57,56.76,56.01,56.05,260592.0,49.7673,49.9344,49.2746,49.3098,260592.0
2022-05-05 12:00:00,56.03,56.46,55.86,56.37,119523.0,49.2922,49.6705,49.1426,49.5913,119523.0
2022-05-05 12:30:00,56.39,56.7,56.26,56.65,130647.0,49.6089,49.8816,49.4945,49.8376,130647.0
2022-05-05 13:00:00,56.68,56.92,56.61,56.87,139626.0,49.864,50.0752,49.8025,50.0312,139626.0
2022-05-05 13:30:00,56.86,57.08,56.71,56.88,123070.0,50.0224,50.2159,49.8904,50.04,123070.0
2022-05-05 14:00:00,56.87,57.16,56.77,56.82,141836.0,50.0312,50.2863,49.9432,49.9872,141836.0
2022-05-05 14:30:00,56.81,57.04,56.74,56.9,111607.0,49.9784,50.1807,49.9168,50.0576,111607.0
2022-05-05 15:00:00,56.91,56.97,56.6,56.66,157966.0,50.0664,50.1192,49.7937,49.8464,157966.0
2022-05-05 15:30:00,56.65,57.04,56.59,56.95,581693.0,49.8376,50.1807,49.7849,50.1016,581693.0
2022-05-06 09:30:00,57.34,57.48,56.42,56.51,410567.0,50.4447,50.5678,49.6353,49.7145,410567.0
2022-05-06 10:00:00,56.5,56.92,56.42,56.71,253543.0,49.7057,50.0752,49.6353,49.8904,253543.0
2022-05-06 10:30:00,56.69,57.16,56.49,57.04,361388.0,49.8728,50.2863,49.6969,50.1807,361388.0
2022-05-06 11:00:00,57.04,57.25,56.97,56.98,469972.0,50.1807,50.3655,50.1192,50.128,469972.0
2022-05-06 11:30:00,57.0,57.02,56.7,56.71,319880.0,50.1456,50.1631,49.8816,49.8904,319880.0
2022-05-06 12:00:00,56.72,57.09,56.68,56.99,148483.0,49.8992,50.2247,49.864,50.1368,148483.0
2022-05-06 12:30:00,57.0,57.16,56.86,57.15,138578.0,50.1456,50.2863,50.0224,50.2775,138578.0
2022-05-06 13:00:00,57.14,57.3,57.0,57.12,110252.0,50.2687,50.4095,50.1456,50.2511,110252.0
2022-05-06 13:30:00,57.15,57.26,56.9,56.99,86995.0,50.2775,50.3743,50.0576,50.1368,86995.0
2022-05-06 14:00:00,56.95,57.02,56.79,56.92,114093.0,50.1016,50.1631,49.9608,50.0752,114093.0
2022-05-06 14:30:00,56.92,57.18,56.83,57.07,238286.0,50.0752,50.3039,49.996,50.2071,238286.0
2022-05-06 15:00:00,57.07,57.19,57.0,57.09,186278.0,50.2071,50.3127,50.1456,50.2247,186278.0
2022-05-06 15:30:00,57.1,57.72,57.1,57.69,793216.0,50.2335,50.779,50.2335,50.7526,793216.0
2022-05-09 09:30:00,55.96,56.0,55.24,55.44,755767.0,49.2306,49.2658,48.5972,48.7732,755767.0
2022-05-09 10:00:00,55.45,55.67,55.28,55.32,471607.0,48.7819,48.9755,48.6324,48.6676,471607.0
2022-05-09 10:30:00,55.3,55.35,54.87,54.88,430540.0,48.65,48.694,48.2717,48.2805,430540.0
2022-05-09 11:00:00,54.86,55.03,54.7,54.71,390529.0,48.2629,48.4125,48.1221,48.1309,390529.0
2022-05-09 11:30:00,54.72,55.45,54.58,55.42,498933.0,48.1397,48.7819,48.0166,48.7556,498933.0
2022-05-09 12:00:00,55.41,55.94,55.2,55.64,259597.0,48.7468,49.213,48.562,48.9491,259597.0
2022-05-09 12:30:00,55.66,55.72,55.29,55.32,261686.0,48.9667,49.0195,48.6412,48.6676,261686.0
2022-05-09 13:00:00,55.32,55.37,55.1,55.21,247346.0,48.6676,48.7116,48.474,48.5708,247346.0
2022-05-09 13:30:00,55.22,55.27,54.93,55.09,329039.0,48.5796,48.6236,48.3245,48.4652,329039.0
2022-05-09 14:00:00,55.09,55.18,54.68,54.73,256277.0,48.4652,48.5444,48.1045,48.1485,256277.0
2022-05-09 14:30:00,54.72,54.91,54.61,54.82,255613.0,48.1397,48.3069,48.043,48.2277,255613.0
2022-05-09 15:00:00,54.84,54.98,54.36,54.39,209868.0,48.2453,48.3685,47.823,47.8494,209868.0
2022-05-09 15:30:00,54.39,54.43,54.2,54.35,441337.0,47.8494,47.8846,47.6823,47.8142,441337.0
2022-05-10 09:30:00,54.96,55.17,54.65,55.07,443928.0,48.3509,48.5356,48.0782,48.4476,443928.0
2022-05-10 10:00:00,55.06,55.75,54.99,55.72,584697.0,48.4388,49.0459,48.3773,49.0195,584697.0
2022-05-10 10:30:00,55.72,55.75,55.35,55.51,383251.0,49.0195,49.0459,48.694,48.8347,383251.0
2022-05-10 11:00:00,55.5,55.58,55.01,55.15,431404.0,48.8259,48.8963,48.3949,48.518,431404.0
2022-05-10 11:30:00,55.14,55.18,54.6,54.78,370956.0,48.5092,48.5444,48.0342,48.1925,370956.0
2022-05-10 12:00:00,54.8,54.99,54.46,54.5,223597.0,48.2101,48.3773,47.911,47.9462,223597.0
2022-05-10 12:30:00,54.52,54.56,54.25,54.28,224806.0,47.9638,47.999,47.7263,47.7526,224806.0
2022-05-10 13:00:00,54.26,54.39,54.05,54.22,303041.0,47.735,47.8494,47.5503,47.6999,303041.0
2022-05-10 13:30:00,54.25,54.78,54.25,54.73,186658.0,47.7263,48.1925,47.7263,48.1485,186658.0
2022-05-10 14:00:00,54.74,54.78,54.55,54.66,254979.0,48.1573,48.1925,47.9902,48.0869,254979.0
2022-05-10 14:30:00,54.67,55.02,54.67,54.95,257904.0,48.0957,48.4037,48.0957,48.3421,257904.0
2022-05-10 15:00:00,55.0,55.13,54.88,54.92,206892.0,48.3861,48.5004,48.2805,48.3157,206892.0
2022-05-10 15:30:00,54.93,55.02,54.7,54.97,598167.0,48.3245,48.4037,48.1221,48.3597,598167.0
2022-05-11 09:30:00,56.36,56.98,56.3,56.86,593246.0,49.5825,50.128,49.5297,50.0224,593246.0
2022-05-11 10:00:00,56.85,57.04,56.8,56.98,311129.0,50.0136,50.1807,49.9696,50.128,311129.0
2022-05-11 10:30:00,56.96,57.33,56.87,57.22,281244.0,50.1104,50.4359,50.0312,50.3391,281244.0
2022-05-11 11:00:00,57.22,57.25,57.03,57.24,259028.0,50.3391,50.3655,50.1719,50.3567,259028.0
2022-05-11 11:30:00,57.22,57.24,56.85,56.94,307601.0,50.3391,50.3567,50.0136,50.0928,307601.0
2022-05-11 12:00:00,56.93,57.03,56.68,56.69,110272.0,50.084,50.1719,49.864,49.8728,110272.0
2022-05-11 12:30:00,56.68,56.71,56.44,56.44,117059.0,49.864,49.8904,49.6529,49.6529,117059.0
2022-05-11 13:00:00,56.44,56.51,56.18,56.21,98013.0,49.6529,49.7145,49.4242,49.4506,98013.0
2022-05-11 13:30:00,56.19,56.28,55.89,55.95,109040.0,49.433,49.5121,49.169,49.2218,109040.0
2022-05-11 14:00:00,55.97,56.4,55.97,56.27,193798.0,49.2394,49.6177,49.2394,49.5033,193798.0
2022-05-11 14:30:00,56.28,56.43,56.18,56.28,125262.0,49.5121,49.6441,49.4242,49.5121,125262.0
2022-05-11 15:00:00,56.28,56.32,56.09,56.21,145621.0,49.5121,49.5473,49.345,49.4506,145621.0
2022-05-11 15:30:00,56.23,56.27,55.71,55.89,561505.0,49.4682,49.5033,49.0107,49.169,561505.0
2022-05-12 09:30:00,55.1,55.25,54.7,54.8,564865.0,48.474,48.606,48.1221,48.2101,564865.0
2022-05-12 10:00:00,54.8,54.88,54.4,54.72,314775.0,48.2101,48.2805,47.8582,48.1397,314775.0
2022-05-12 10:30:00,54.73,55.13,54.65,55.02,280020.0,48.1485,48.5004,48.0782,48.4037,280020.0
2022-05-12 11:00:00,55.03,55.28,54.83,54.99,392486.0,48.4125,48.6324,48.2365,48.3773,392486.0
2022-05-12 11:30:00,55.02,55.04,54.5,54.63,186095.0,48.4037,48.4213,47.9462,48.0606,186095.0
2022-05-12 12:00:00,54.63,55.05,54.57,55.03,175094.0,48.0606,48.43,48.0078,48.4125,175094.0
2022-05-12 12:30:00,55.03,55.16,54.9,54.92,114075.0,48.4125,48.5268,48.2981,48.3157,114075.0
2022-05-12 13:00:00,54.91,54.94,54.69,54.75,109560.0,48.3069,48.3333,48.1133,48.1661,109560.0
2022-05-12 13:30:00,54.75,54.78,54.46,54.59,151121.0,48.1661,48.1925,47.911,48.0254,151121.0
2022-05-12 14:00:00,54.59,54.65,54.41,54.55,132655.0,48.0254,48.0782,47.867,47.9902,132655.0
2022-05-12 14:30:00,54.57,54.63,54.38,54.5,250506.0,48.0078,48.0606,47.8406,47.9462,250506.0
2022-05-12 15:00:00,54.49,54.88,54.38,54.7,294773.0,47.9374,48.2805,47.8406,48.1221,294773.0
2022-05-12 15:30:00,54.69,55.25,54.65,55.23,877184.0,48.1133,48.606,48.0782,48.5884,877184.0
2022-05-13 09:30:00,55.53,56.04,55.53,55.7,441309.0,48.8523,49.301,48.8523,49.0019,441309.0
2022-05-13 10:00:00,55.73,56.2,55.73,56.16,356403.0,49.0283,49.4418,49.0283,49.4066,356403.0
2022-05-13 10:30:00,56.16,56.42,56.08,56.39,280667.0,49.4066,49.6353,49.3362,49.6089,280667.0
2022-05-13 11:00:00,56.38,56.63,56.35,56.59,186298.0,49.6001,49.82,49.5737,49.7849,186298.0
2022-05-13 11:30:00,56.59,56.59,56.29,56.44,232831.0,49.7849,49.7849,49.5209,49.6529,232831.0
2022-05-13 12:00:00,56.46,56.61,56.41,56.56,168699.0,49.6705,49.8025,49.6265,49.7585,168699.0
2022-05-13 12:30:00,56.57,56.78,56.48,56.75,228805.0,49.7673,49.952,49.6881,49.9256,228805.0
2022-05-13 13:00:00,56.75,56.82,56.53,56.66,182325.0,49.9256,49.9872,49.7321,49.8464,182325.0
2022-05-13 13:30:00,56.66,56.73,56.36,56.39,102770.0,49.8464,49.908,49.5825,49.6089,102770.0
2022-05-13 14:00:00,56.38,56.38,56.15,56.22,123515.0,49.6001,49.6001,49.3978,49.4594,123515.0
2022-05-13 14:30:00,56.23,56.58,56.21,56.58,109385.0,49.4682,49.7761,49.4506,49.7761,109385.0
2022-05-13 15:00:00,56.55,56.64,56.46,56.63,164810.0,49.7497,49.8288,49.6705,49.82,164810.0
2022-05-13 15:30:00,56.63,56.73,56.36,56.7,370875.0,49.82,49.908,49.5825,49.8816,370875.0
2022-05-16 09:30:00,56.85,57.35,56.73,57.2,1027256.0,50.0136,50.4535,49.908,50.3215,1027256.0
2022-05-16 10:00:00,57.2,57.42,57.09,57.4,585662.0,50.3215,50.515,50.2247,50.4975,585662.0
2022-05-16 10:30:00,57.39,57.4,57.05,57.2,353806.0,50.4887,50.4975,50.1895,50.3215,353806.0
2022-05-16 11:00:00,57.2,57.43,57.15,57.35,425160.0,50.3215,50.5238,50.2775,50.4535,425160.0
2022-05-16 11:30:00,57.34,57.67,57.15,57.62,226472.0,50.4447,50.735,50.2775,50.691,226472.0
2022-05-16 12:00:00,57.61,57.68,57.45,57.58,119640.0,50.6822,50.7438,50.5414,50.6558,119640.0
2022-05-16 12:30:00,57.58,57.73,57.55,57.71,162126.0,50.6558,50.7878,50.6294,50.7702,162126.0
2022-05-16 13:00:00,57.69,57.96,57.68,57.92,285971.0,50.7526,50.9901,50.7438,50.9549,285971.0
2022-05-16 13:30:00,57.92,57.99,57.86,57.92,139207.0,50.9549,51.0165,50.9021,50.9549,139207.0
2022-05-16 14:00:00,57.93,58.2,57.87,58.19,390432.0,50.9637,51.2013,50.9109,51.1925,390432.0
2022-05-16 14:30:00,58.18,58.23,58.04,58.13,205055.0,51.1837,51.2276,51.0605,51.1397,205055.0
2022-05-16 15:00:00,58.12,58.2,58.0,58.12,262304.0,51.1309,51.2013,51.0253,51.1309,262304.0
2022-05-16 15:30:00,58.11,58.19,57.97,58.08,474934.0,51.1221,51.1925,50.9989,51.0957,474934.0
2022-05-17 09:30:00,58.63,58.82,58.2,58.8,686616.0,51.5795,51.7467,51.2013,51.7291,686616.0
2022-05-17 10:00:00,58.81,58.86,58.54,58.64,583878.0,51.7379,51.7819,51.5004,51.5883,583878.0
2022-05-17 10:30:00,58.64,58.78,58.45,58.67,415804.0,51.5883,51.7115,51.4212,51.6147,415804.0
2022-05-17 11:00:00,58.66,58.83,58.56,58.63,504905.0,51.6059,51.7555,51.518,51.5795,504905.0
2022-05-17 11:30:00,58.63,58.7,58.34,58.43,215566.0,51.5795,51.6411,51.3244,51.4036,215566.0
2022-05-17 12:00:00,58.43,58.57,58.32,58.55,177917.0,51.4036,51.5268,51.3068,51.5092,177917.0
2022-05-17 12:30:00,58.56,58.8,58.54,58.7,133218.0,51.518,51.7291,51.5004,51.6411,133218.0
2022-05-17 13:00:00,58.71,58.71,58.56,58.56,137348.0,51.6499,51.6499,51.518,51.518,137348.0
2022-05-17 13:30:00,58.57,58.7,58.56,58.6,117860.0,51.5268,51.6411,51.518,51.5531,117860.0
2022-05-17 14:00:00,58.61,58.7,58.29,58.45,230710.0,51.5619,51.6411,51.2804,51.4212,230710.0
2022-05-17 14:30:00,58.44,58.62,58.27,58.47,247440.0,51.4124,51.5707,51.2628,51.4388,247440.0
2022-05-17 15:00:00,58.48,58.61,58.46,58.56,189461.0,51.4476,51.5619,51.43,51.518,189461.0
2022-05-17 15:30:00,58.55,58.59,58.46,58.56,493134.0,51.5092,51.5444,51.43,51.518,493134.0
2022-05-18 09:30:00,59.45,59.72,59.17,59.41,1122530.0,52.3009,52.5385,52.0546,52.2657,1122530.0
2022-05-18 10:00:00,59.41,59.72,59.39,59.62,466350.0,52.2657,52.5385,52.2481,52.4505,466350.0
2022-05-18 10:30:00,59.63,59.67,59.17,59.2,457715.0,52.4593,52.4945,52.0546,52.081,457715.0
2022-05-18 11:00:00,59.21,59.24,58.79,58.9,572846.0,52.0898,52.1162,51.7203,51.8171,572846.0
2022-05-18 11:30:00,58.89,58.99,58.71,58.85,467430.0,51.8083,51.8963,51.6499,51.7731,467430.0
2022-05-18 12:00:00,58.85,58.95,58.61,58.71,254523.0,51.7731,51.8611,51.5619,51.6499,254523.0
2022-05-18 12:30:00,58.71,58.96,58.62,58.9,225866.0,51.6499,51.8699,51.5707,51.8171,225866.0
2022-05-18 13:00:00,58.93,58.93,58.41,58.55,282540.0,51.8435,51.8435,51.386,51.5092,282540.0
2022-05-18 13:30:00,58.56,58.66,58.34,58.46,223010.0,51.518,51.6059,51.3244,51.43,223010.0
2022-05-18 14:00:00,58.47,58.57,58.32,58.55,301054.0,51.4388,51.5268,51.3068,51.5092,301054.0
2022-05-18 14:30:00,58.54,58.55,58.17,58.25,308190.0,51.5004,51.5092,51.1749,51.2452,308190.0
2022-05-18 15:00:00,58.24,58.35,58.14,58.2,261508.0,51.2364,51.3332,51.1485,51.2013,261508.0
2022-05-18 15:30:00,58.19,58.51,58.14,58.43,768367.0,51.1925,51.474,51.1485,51.4036,768367.0
2022-05-19 09:30:00,57.72,58.46,57.64,57.95,634018.0,51.2126,51.8692,51.1416,51.4167,634018.0
2022-05-19 10:00:00,57.93,58.36,57.89,58.16,523991.0,51.3989,51.7805,51.3634,51.603,523991.0
2022-05-19 10:30:00,58.14,58.19,57.75,57.84,468132.0,51.5853,51.6296,51.2392,51.3191,468132.0
2022-05-19 11:00:00,57.84,58.19,57.82,58.1,364542.0,51.3191,51.6296,51.3013,51.5498,364542.0
2022-05-19 11:30:00,58.09,58.43,58.06,58.31,216849.0,51.5409,51.8426,51.5143,51.7361,216849.0
2022-05-19 12:00:00,58.31,58.4,58.19,58.37,116925.0,51.7361,51.8159,51.6296,51.7893,116925.0
2022-05-19 12:30:00,58.37,58.41,58.05,58.24,180423.0,51.7893,51.8248,51.5054,51.674,180423.0
2022-05-19 13:00:00,58.25,58.56,58.18,58.49,252609.0,51.6829,51.9579,51.6207,51.8958,252609.0
2022-05-19 13:30:00,58.49,58.77,58.32,58.74,283848.0,51.8958,52.1442,51.745,52.1176,283848.0
2022-05-19 14:00:00,58.75,58.83,58.62,58.8,272981.0,52.1265,52.1975,52.0111,52.1709,272981.0
2022-05-19 14:30:00,58.8,59.12,58.75,59.07,397292.0,52.1709,52.4548,52.1265,52.4104,397292.0
2022-05-19 15:00:00,59.07,59.21,58.72,58.74,468352.0,52.4104,52.5346,52.0999,52.1176,468352.0
2022-05-19 15:30:00,58.73,58.89,58.54,58.57,578529.0,52.1087,52.2507,51.9402,51.9668,578529.0
2022-05-20 09:30:00,58.95,59.28,58.79,59.26,617224.0,52.3039,52.5967,52.162,52.579,617224.0
2022-05-20 10:00:00,59.25,59.29,58.71,58.79,332250.0,52.5701,52.6056,52.091,52.162,332250.0
2022-05-20 10:30:00,58.77,58.9,58.21,58.21,407554.0,52.1442,52.2596,51.6474,51.6474,407554.0
2022-05-20 11:00:00,58.22,58.29,58.01,58.18,247062.0,51.6562,51.7183,51.4699,51.6207,247062.0
2022-05-20 11:30:00,58.16,58.33,58.04,58.21,134566.0,51.603,51.7538,51.4965,51.6474,134566.0
2022-05-20 12:00:00,58.21,58.23,57.97,58.14,139572.0,51.6474,51.6651,51.4344,51.5853,139572.0
2022-05-20 12:30:00,58.09,58.17,57.79,57.83,203824.0,51.5409,51.6119,51.2747,51.3102,203824.0
2022-05-20 13:00:00,57.83,57.84,57.43,57.43,167073.0,51.3102,51.3191,50.9553,50.9553,167073.0
2022-05-20 13:30:00,57.42,57.78,57.42,57.71,244305.0,50.9464,51.2658,50.9464,51.2037,244305.0
2022-05-20 14:00:00,57.71,57.74,57.5,57.6,150348.0,51.2037,51.2304,51.0174,51.1061,150348.0
2022-05-20 14:30:00,57.6,57.93,57.51,57.8,133336.0,51.1061,51.3989,51.0263,51.2836,133336.0
2022-05-20 15:00:00,57.8,57.94,57.7,57.92,135127.0,51.2836,51.4078,51.1949,51.3901,135127.0
2022-05-20 15:30:00,57.93,58.36,57.8,58.35,418501.0,51.3989,51.7805,51.2836,51.7716,418501.0
2022-05-23 09:30:00,59.51,59.81,59.36,59.71,700199.0,52.8008,53.067,52.6677,52.9783,700199.0
2022-05-23 10:00:00,59.71,60.09,59.54,60.08,1083604.0,52.9783,53.3154,52.8274,53.3065,1083604.0
2022-05-23 10:30:00,60.08,60.1,59.85,59.91,443549.0,53.3065,53.3243,53.1025,53.1557,443549.0
2022-05-23 11:00:00,59.91,60.03,59.85,59.94,377546.0,53.1557,53.2622,53.1025,53.1823,377546.0
2022-05-23 11:30:00,59.95,60.08,59.9,59.95,285150.0,53.1912,53.3065,53.1468,53.1912,285150.0
2022-05-23 12:00:00,59.95,60.05,59.83,59.87,192668.0,53.1912,53.2799,53.0847,53.1202,192668.0
2022-05-23 12:30:00,59.87,59.98,59.81,59.9,321377.0,53.1202,53.2178,53.067,53.1468,321377.0
2022-05-23 13:00:00,59.9,59.91,59.57,59.72,159327.0,53.1468,53.1557,52.854,52.9871,159327.0
2022-05-23 13:30:00,59.72,59.94,59.7,59.93,131207.0,52.9871,53.1823,52.9694,53.1735,131207.0
2022-05-23 14:00:00,59.93,60.08,59.89,60.04,226131.0,53.1735,53.3065,53.138,53.2711,226131.0
2022-05-23 14:30:00,60.05,60.14,60.0,60.02,315586.0,53.2799,53.3598,53.2356,53.2533,315586.0
2022-05-23 15:00:00,60.04,60.18,59.99,60.03,210131.0,53.2711,53.3953,53.2267,53.2622,210131.0
2022-05-23 15:30:00,60.02,60.13,59.9,60.03,701269.0,53.2533,53.3509,53.1468,53.2622,701269.0
2022-05-24 09:30:00,59.12,59.46,58.87,59.41,466287.0,52.4548,52.7564,52.233,52.7121,466287.0
2022-05-24 10:00:00,59.42,59.45,58.92,59.18,314696.0,52.721,52.7476,52.2773,52.508,314696.0
2022-05-24 10:30:00,59.17,59.23,58.98,59.19,325843.0,52.4991,52.5524,52.3306,52.5169,325843.0
2022-05-24 11:00:00,59.18,59.31,58.99,59.01,332161.0,52.508,52.6234,52.3394,52.3572,332161.0
2022-05-24 11:30:00,59.0,59.47,58.96,59.24,591800.0,52.3483,52.7653,52.3128,52.5612,591800.0
2022-05-24 12:00:00,59.22,59.39,59.14,59.18,338571.0,52.5435,52.6943,52.4725,52.508,338571.0
2022-05-24 12:30:00,59.19,59.22,58.94,59.08,266621.0,52.5169,52.5435,52.2951,52.4193,266621.0
2022-05-24 13:00:00,59.08,59.21,58.97,59.21,150377.0,52.4193,52.5346,52.3217,52.5346,150377.0
2022-05-24 13:30:00,59.18,59.52,59.15,59.44,109566.0,52.508,52.8097,52.4814,52.7387,109566.0
2022-05-24 14:00:00,59.45,59.7,59.37,59.66,90148.0,52.7476,52.9694,52.6766,52.9339,90148.0
2022-05-24 14:30:00,59.65,59.76,59.48,59.63,112804.0,52.925,53.0226,52.7742,52.9073,112804.0
2022-05-24 15:00:00,59.61,59.92,59.61,59.91,306465.0,52.8895,53.1646,52.8895,53.1557,306465.0
2022-05-24 15:30:00,59.92,60.08,59.83,59.95,658821.0,53.1646,53.3065,53.0847,53.1912,658821.0
2022-05-25 09:30:00,59.83,60.13,59.8,60.04,1012740.0,53.0847,53.3509,53.0581,53.2711,1012740.0
2022-05-25 10:00:00,60.04,60.13,59.76,60.07,369061.0,53.2711,53.3509,53.0226,53.2977,369061.0
2022-05-25 10:30:00,60.05,60.08,59.77,59.96,224547.0,53.2799,53.3065,53.0315,53.2001,224547.0
2022-05-25 11:00:00,59.96,59.96,59.77,59.86,148029.0,53.2001,53.2001,53.0315,53.1113,148029.0
2022-05-25 11:30:00,59.85,59.85,59.5,59.65,236901.0,53.1025,53.1025,52.7919,52.925,236901.0
2022-05-25 12:00:00,59.64,59.69,59.43,59.48,134455.0,52.9161,52.9605,52.7298,52.7742,134455.0
2022-05-25 12:30:00,59.48,59.63,59.39,59.62,120805.0,52.7742,52.9073,52.6943,52.8984,120805.0
2022-05-25 13:00:00,59.62,59.85,59.52,59.83,268782.0,52.8984,53.1025,52.8097,53.0847,268782.0
2022-05-25 13:30:00,59.82,60.16,59.82,60.13,440715.0,53.0759,53.3775,53.0759,53.3509,440715.0
2022-05-25 14:00:00,60.13,60.29,59.94,60.29,268659.0,53.3509,53.4929,53.1823,53.4929,268659.0
2022-05-25 14:30:00,60.29,60.43,60.2,60.38,404438.0,53.4929,53.6171,53.413,53.5727,404438.0
2022-05-25 15:00:00,60.38,60.66,60.37,60.46,391667.0,53.5727,53.8212,53.5638,53.6437,391667.0
2022-05-25 15:30:00,60.47,60.49,60.3,60.36,500237.0,53.6526,53.6703,53.5017,53.555,500237.0
2022-05-26 09:30:00,60.46,60.74,60.45,60.65,632807.0,53.6437,53.8921,53.6348,53.8123,632807.0
2022-05-26 10:00:00,60.65,60.73,60.51,60.53,301723.0,53.8123,53.8833,53.6881,53.7058,301723.0
2022-05-26 10:30:00,60.56,60.64,60.5,60.54,241451.0,53.7324,53.8034,53.6792,53.7147,241451.0
2022-05-26 11:00:00,60.54,60.59,60.45,60.55,462818.0,53.7147,53.759,53.6348,53.7236,462818.0
2022-05-26 11:30:00,60.54,60.58,60.17,60.17,377354.0,53.7147,53.7502,53.3864,53.3864,377354.0
2022-05-26 12:00:00,60.16,60.32,59.95,59.98,438091.0,53.3775,53.5195,53.1912,53.2178,438091.0
2022-05-26 12:30:00,59.97,60.01,59.76,59.92,408171.0,53.2089,53.2444,53.0226,53.1646,408171.0
2022-05-26 13:00:00,59.92,60.11,59.77,59.93,272957.0,53.1646,53.3332,53.0315,53.1735,272957.0
2022-05-26 13:30:00,59.93,60.05,59.84,59.97,329826.0,53.1735,53.2799,53.0936,53.2089,329826.0
2022-05-26 14:00:00,59.96,60.35,59.95,60.28,442550.0,53.2001,53.5461,53.1912,53.484,442550.0
2022-05-26 14:30:00,60.28,60.28,60.11,60.16,358798.0,53.484,53.484,53.3332,53.3775,358798.0
2022-05-26 15:00:00,60.16,60.32,60.09,60.23,287762.0,53.3775,53.5195,53.3154,53.4396,287762.0
2022-05-26 15:30:00,60.23,60.32,59.99,60.11,725043.0,53.4396,53.5195,53.2267,53.3332,725043.0
2022-05-27 09:30:00,59.7,59.96,59.45,59.92,676541.0,52.9694,53.2001,52.7476,53.1646,676541.0
2022-05-27 10:00:00,59.91,59.92,59.61,59.63,295166.0,53.1557,53.1646,52.8895,52.9073,295166.0
2022-05-27 10:30:00,59.66,60.0,59.62,59.91,295299.0,52.9339,53.2356,52.8984,53.1557,295299.0
2022-05-27 11:00:00,59.92,60.07,59.75,60.07,207620.0,53.1646,53.2977,53.0137,53.2977,207620.0
2022-05-27 11:30:00,60.09,60.17,59.87,59.93,209242.0,53.3154,53.3864,53.1202,53.1735,209242.0
2022-05-27 12:00:00,59.95,60.04,59.91,60.03,141671.0,53.1912,53.2711,53.1557,53.2622,141671.0
2022-05-27 12:30:00,60.03,60.04,59.86,59.97,105089.0,53.2622,53.2711,53.1113,53.2089,105089.0
2022-05-27 13:00:00,59.97,60.13,59.97,60.07,156657.0,53.2089,53.3509,53.2089,53.2977,156657.0
2022-05-27 13:30:00,60.06,60.14,60.0,60.1,129302.0,53.2888,53.3598,53.2356,53.3243,129302.0
2022-05-27 14:00:00,60.1,60.27,60.08,60.24,97754.0,53.3243,53.4751,53.3065,53.4485,97754.0
2022-05-27 14:30:00,60.24,60.25,60.13,60.14,168954.0,53.4485,53.4574,53.3509,53.3598,168954.0
2022-05-27 15:00:00,60.14,60.18,60.08,60.15,216632.0,53.3598,53.3953,53.3065,53.3687,216632.0
2022-05-27 15:30:00,60.15,60.17,59.95,60.03,613040.0,53.3687,53.3864,53.1912,53.2622,613040.0
2022-05-31 09:30:00,60.74,60.85,60.57,60.63,531486.0,53.8921,53.9897,53.7413,53.7945,531486.0
2022-05-31 10:00:00,60.64,60.67,60.35,60.55,263071.0,53.8034,53.83,53.5461,53.7236,263071.0
2022-05-31 10:30:00,60.54,60.68,60.37,60.42,181766.0,53.7147,53.8389,53.5638,53.6082,181766.0
2022-05-31 11:00:00,60.41,60.52,59.99,60.02,178886.0,53.5993,53.6969,53.2267,53.2533,178886.0
2022-05-31 11:30:00,60.03,60.28,59.81,60.24,262408.0,53.2622,53.484,53.067,53.4485,262408.0
2022-05-31 12:00:00,60.25,60.36,60.15,60.17,100090.0,53.4574,53.555,53.3687,53.3864,100090.0
2022-05-31 12:30:00,60.16,60.36,60.15,60.28,91445.0,53.3775,53.555,53.3687,53.484,91445.0
2022-05-31 13:00:00,60.26,60.33,60.09,60.11,94207.0,53.4662,53.5284,53.3154,53.3332,94207.0
2022-05-31 13:30:00,60.11,60.26,59.93,59.94,156683.0,53.3332,53.4662,53.1735,53.1823,156683.0
2022-05-31 14:00:00,59.94,59.99,59.57,59.58,190267.0,53.1823,53.2267,52.854,52.8629,190267.0
2022-05-31 14:30:00,59.59,59.69,59.31,59.39,218654.0,52.8718,52.9605,52.6234,52.6943,218654.0
2022-05-31 15:00:00,59.39,59.51,59.25,59.32,279175.0,52.6943,52.8008,52.5701,52.6322,279175.0
2022-05-31 15:30:00,59.32,59.49,59.14,59.23,814791.0,52.6322,52.7831,52.4725,52.5524,814791.0
2022-06-01 09:30:00,59.63,59.89,59.51,59.65,617492.0,52.9073,53.138,52.8008,52.925,617492.0
2022-06-01 10:00:00,59.66,59.66,59.2,59.28,285115.0,52.9339,52.9339,52.5258,52.5967,285115.0
2022-06-01 10:30:00,59.3,59.4,59.15,59.33,257710.0,52.6145,52.7032,52.4814,52.6411,257710.0
2022-06-01 11:00:00,59.33,59.35,59.0,59.02,392361.0,52.6411,52.6588,52.3483,52.366,392361.0
2022-06-01 11:30:00,59.02,59.1,58.91,59.05,232451.0,52.366,52.437,52.2684,52.3927,232451.0
2022-06-01 12:00:00,59.05,59.24,59.01,59.17,117608.0,52.3927,52.5612,52.3572,52.4991,117608.0
2022-06-01 12:30:00,59.18,59.48,59.18,59.4,145606.0,52.508,52.7742,52.508,52.7032,145606.0
2022-06-01 13:00:00,59.4,59.78,59.33,59.68,155689.0,52.7032,53.0404,52.6411,52.9516,155689.0
2022-06-01 13:30:00,59.66,59.92,59.66,59.76,116178.0,52.9339,53.1646,52.9339,53.0226,116178.0
2022-06-01 14:00:00,59.74,59.84,59.57,59.76,131887.0,53.0049,53.0936,52.854,53.0226,131887.0
2022-06-01 14:30:00,59.77,59.86,59.68,59.84,193314.0,53.0315,53.1113,52.9516,53.0936,193314.0
2022-06-01 15:00:00,59.84,60.02,59.83,60.01,210393.0,53.0936,53.2533,53.0847,53.2444,210393.0
2022-06-01 15:30:00,60.01,60.02,59.73,59.74,483022.0,53.2444,53.2533,52.996,53.0049,483022.0
2022-06-02 09:30:00,58.83,59.18,58.71,58.88,590398.0,52.1975,52.508,52.091,52.2418,590398.0
2022-06-02 10:00:00,58.89,59.08,58.74,58.83,289247.0,52.2507,52.4193,52.1176,52.1975,289247.0
2022-06-02 10:30:00,58.86,58.88,58.69,58.8,185548.0,52.2241,52.2418,52.0733,52.1709,185548.0
2022-06-02 11:00:00,58.8,59.11,58.79,59.1,203904.0,52.1709,52.4459,52.162,52.437,203904.0
2022-06-02 11:30:00,59.09,59.54,59.06,59.44,195242.0,52.4282,52.8274,52.4015,52.7387,195242.0
2022-06-02 12:00:00,59.44,59.59,59.4,59.58,96151.0,52.7387,52.8718,52.7032,52.8629,96151.0
2022-06-02 12:30:00,59.58,59.65,59.48,59.56,126782.0,52.8629,52.925,52.7742,52.8452,126782.0
2022-06-02 13:00:00,59.55,59.66,59.42,59.48,108039.0,52.8363,52.9339,52.721,52.7742,108039.0
2022-06-02 13:30:00,59.48,59.5,59.26,59.39,90499.0,52.7742,52.7919,52.579,52.6943,90499.0
2022-06-02 14:00:00,59.38,59.4,59.19,59.21,86964.0,52.6855,52.7032,52.5169,52.5346,86964.0
2022-06-02 14:30:00,59.21,59.26,58.89,58.91,234584.0,52.5346,52.579,52.2507,52.2684,234584.0
2022-06-02 15:00:00,58.91,59.13,58.9,59.06,149489.0,52.2684,52.4636,52.2596,52.4015,149489.0
2022-06-02 15:30:00,59.05,59.33,59.05,59.22,321169.0,52.3927,52.6411,52.3927,52.5435,321169.0
2022-06-03 09:30:00,58.93,59.48,58.93,59.44,433561.0,52.2862,52.7742,52.2862,52.7387,433561.0
2022-06-03 10:00:00,59.45,59.63,59.41,59.49,277994.0,52.7476,52.9073,52.7121,52.7831,277994.0
2022-06-03 10:30:00,59.47,59.5,59.19,59.38,127864.0,52.7653,52.7919,52.5169,52.6855,127864.0
2022-06-03 11:00:00,59.38,59.46,59.31,59.37,124642.0,52.6855,52.7564,52.6234,52.6766,124642.0
2022-06-03 11:30:00,59.36,59.49,59.27,59.35,80955.0,52.6677,52.7831,52.5879,52.6588,80955.0
2022-06-03 12:00:00,59.35,59.44,59.18,59.42,69084.0,52.6588,52.7387,52.508,52.721,69084.0
2022-06-03 12:30:00,59.43,59.52,59.33,59.49,93934.0,52.7298,52.8097,52.6411,52.7831,93934.0
2022-06-03 13:00:00,59.48,59.56,59.31,59.42,110410.0,52.7742,52.8452,52.6234,52.721,110410.0
2022-06-03 13:30:00,59.42,59.51,59.36,59.45,125990.0,52.721,52.8008,52.6677,52.7476,125990.0
2022-06-03 14:00:00,59.44,59.48,59.32,59.48,81410.0,52.7387,52.7742,52.6322,52.7742,81410.0
2022-06-03 14:30:00,59.49,59.59,59.34,59.54,115247.0,52.7831,52.8718,52.65,52.8274,115247.0
2022-06-03 15:00:00,59.55,59.65,59.45,59.65,120228.0,52.8363,52.925,52.7476,52.925,120228.0
2022-06-03 15:30:00,59.67,59.72,59.54,59.69,381905.0,52.9428,52.9871,52.8274,52.9605,381905.0
2022-06-06 09:30:00,60.42,60.58,60.33,60.36,388268.0,53.6082,53.7502,53.5284,53.555,388268.0
2022-06-06 10:00:00,60.36,60.4,60.06,60.25,275191.0,53.555,53.5905,53.2888,53.4574,275191.0
2022-06-06 10:30:00,60.24,60.46,60.19,60.42,186313.0,53.4485,53.6437,53.4041,53.6082,186313.0
2022-06-06 11:00:00,60.42,60.43,60.05,60.16,207614.0,53.6082,53.6171,53.2799,53.3775,207614.0
2022-06-06 11:30:00,60.16,60.25,59.92,60.13,350735.0,53.3775,53.4574,53.1646,53.3509,350735.0
2022-06-06 12:00:00,60.16,60.18,59.88,59.9,87173.0,53.3775,53.3953,53.1291,53.1468,87173.0
2022-06-06 12:30:00,59.91,60.22,59.9,60.18,90952.0,53.1557,53.4308,53.1468,53.3953,90952.0
2022-06-06 13:00:00,60.2,60.25,60.09,60.25,76014.0,53.413,53.4574,53.3154,53.4574,76014.0
2022-06-06 13:30:00,60.24,60.47,60.23,60.44,102471.0,53.4485,53.6526,53.4396,53.626,102471.0
2022-06-06 14:00:00,60.44,60.45,60.29,60.31,149866.0,53.626,53.6348,53.4929,53.5106,149866.0
2022-06-06 14:30:00,60.3,60.31,60.13,60.17,95458.0,53.5017,53.5106,53.3509,53.3864,95458.0
2022-06-06 15:00:00,60.17,60.19,60.01,60.14,122874.0,53.3864,53.4041,53.2444,53.3598,122874.0
2022-06-06 15:30:00,60.14,60.22,60.06,60.14,426803.0,53.3598,53.4308,53.2888,53.3598,426803.0
2022-06-07 09:30:00,60.2,60.84,60.17,60.77,664728.0,53.413,53.9809,53.3864,53.9188,664728.0
2022-06-07 10:00:00,60.78,60.82,60.56,60.8,283448.0,53.9276,53.9631,53.7324,53.9454,283448.0
2022-06-07 10:30:00,60.81,60.87,60.72,60.83,203070.0,53.9542,54.0075,53.8744,53.972,203070.0
2022-06-07 11:00:00,60.84,60.94,60.79,60.87,219272.0,53.9809,54.0696,53.9365,54.0075,219272.0
2022-06-07 11:30:00,60.86,60.94,60.76,60.92,360094.0,53.9986,54.0696,53.9099,54.0518,360094.0
2022-06-07 12:00:00,60.93,61.18,60.9,61.14,474787.0,54.0607,54.2825,54.0341,54.247,474787.0
2022-06-07 12:30:00,61.13,61.19,61.02,61.18,237621.0,54.2382,54.2914,54.1406,54.2825,237621.0
2022-06-07 13:00:00,61.18,61.2,61.04,61.15,193837.0,54.2825,54.3003,54.1583,54.2559,193837.0
2022-06-07 13:30:00,61.14,61.26,61.1,61.19,174469.0,54.247,54.3535,54.2115,54.2914,174469.0
2022-06-07 14:00:00,61.18,61.4,61.15,61.39,154048.0,54.2825,54.4777,54.2559,54.4689,154048.0
2022-06-07 14:30:00,61.38,61.45,61.29,61.44,173026.0,54.46,54.5221,54.3801,54.5132,173026.0
2022-06-07 15:00:00,61.45,61.68,61.44,61.64,506465.0,54.5221,54.7262,54.5132,54.6907,506465.0
2022-06-07 15:30:00,61.64,61.68,61.51,61.54,578440.0,54.6907,54.7262,54.5753,54.6019,578440.0
2022-06-08 09:30:00,60.83,61.25,60.75,61.16,749693.0,53.972,54.3446,53.901,54.2648,749693.0
2022-06-08 10:00:00,61.16,61.2,60.94,61.14,331744.0,54.2648,54.3003,54.0696,54.247,331744.0
2022-06-08 10:30:00,61.13,61.25,61.11,61.18,328255.0,54.2382,54.3446,54.2204,54.2825,328255.0
2022-06-08 11:00:00,61.18,61.27,61.11,61.25,247192.0,54.2825,54.3624,54.2204,54.3446,247192.0
2022-06-08 11:30:00,61.26,61.39,61.2,61.37,421285.0,54.3535,54.4689,54.3003,54.4511,421285.0
2022-06-08 12:00:00,61.37,61.67,61.37,61.49,271273.0,54.4511,54.7173,54.4511,54.5576,271273.0
2022-06-08 12:30:00,61.54,61.54,61.27,61.53,171644.0,54.6019,54.6019,54.3624,54.5931,171644.0
2022-06-08 13:00:00,61.54,61.57,61.36,61.37,190938.0,54.6019,54.6286,54.4422,54.4511,190938.0
2022-06-08 13:30:00,61.36,61.44,61.16,61.24,242910.0,54.4422,54.5132,54.2648,54.3358,242910.0
2022-06-08 14:00:00,61.26,61.3,61.1,61.15,236274.0,54.3535,54.389,54.2115,54.2559,236274.0
2022-06-08 14:30:00,61.15,61.22,61.0,61.11,272693.0,54.2559,54.318,54.1228,54.2204,272693.0
2022-06-08 15:00:00,61.09,61.24,61.01,61.17,312260.0,54.2027,54.3358,54.1317,54.2737,312260.0
2022-06-08 15:30:00,61.17,61.34,61.1,61.32,593783.0,54.2737,54.4245,54.2115,54.4067,593783.0
2022-06-09 09:30:00,60.74,60.86,60.33,60.66,376030.0,53.8921,53.9986,53.5284,53.8212,376030.0
2022-06-09 10:00:00,60.68,60.75,60.37,60.57,208830.0,53.8389,53.901,53.5638,53.7413,208830.0
2022-06-09 10:30:00,60.57,60.59,60.3,60.37,186631.0,53.7413,53.759,53.5017,53.5638,186631.0
2022-06-09 11:00:00,60.38,60.42,60.11,60.12,203212.0,53.5727,53.6082,53.3332,53.342,203212.0
2022-06-09 11:30:00,60.12,60.29,59.98,60.28,362255.0,53.342,53.4929,53.2178,53.484,362255.0
2022-06-09 12:00:00,60.28,60.3,60.03,60.19,88761.0,53.484,53.5017,53.2622,53.4041,88761.0
2022-06-09 12:30:00,60.2,60.32,60.12,60.32,94085.0,53.413,53.5195,53.342,53.5195,94085.0
2022-06-09 13:00:00,60.31,60.35,60.14,60.17,82646.0,53.5106,53.5461,53.3598,53.3864,82646.0
2022-06-09 13:30:00,60.17,60.28,60.06,60.27,88075.0,53.3864,53.484,53.2888,53.4751,88075.0
2022-06-09 14:00:00,60.26,60.3,60.13,60.2,78272.0,53.4662,53.5017,53.3509,53.413,78272.0
2022-06-09 14:30:00,60.19,60.21,60.07,60.09,102569.0,53.4041,53.4219,53.2977,53.3154,102569.0
2022-06-09 15:00:00,60.09,60.09,59.76,59.76,164082.0,53.3154,53.3154,53.0226,53.0226,164082.0
2022-06-09 15:30:00,59.76,59.77,59.51,59.53,646057.0,53.0226,53.0315,52.8008,52.8185,646057.0
2022-06-10 09:30:00,57.94,58.02,57.57,58.02,908857.0,51.4078,51.4788,51.0795,51.4788,908857.0
2022-06-10 10:00:00,58.0,58.02,57.68,57.9,699396.0,51.461,51.4788,51.1771,51.3723,699396.0
2022-06-10 10:30:00,57.9,58.06,57.79,57.88,414701.0,51.3723,51.5143,51.2747,51.3546,414701.0
2022-06-10 11:00:00,57.87,57.88,57.56,57.67,445002.0,51.3457,51.3546,51.0706,51.1682,445002.0
2022-06-10 11:30:00,57.68,57.89,57.57,57.88,376404.0,51.1771,51.3634,51.0795,51.3546,376404.0
2022-06-10 12:00:00,57.89,57.99,57.69,57.73,126929.0,51.3634,51.4522,51.186,51.2215,126929.0
2022-06-10 12:30:00,57.73,57.75,57.51,57.59,90738.0,51.2215,51.2392,51.0263,51.0973,90738.0
2022-06-10 13:00:00,57.6,57.7,57.47,57.7,154563.0,51.1061,51.1949,50.9908,51.1949,154563.0
2022-06-10 13:30:00,57.69,57.88,57.63,57.71,124037.0,51.186,51.3546,51.1328,51.2037,124037.0
2022-06-10 14:00:00,57.72,57.82,57.56,57.75,112746.0,51.2126,51.3013,51.0706,51.2392,112746.0
2022-06-10 14:30:00,57.76,58.03,57.68,58.01,187549.0,51.2481,51.4877,51.1771,51.4699,187549.0
2022-06-10 15:00:00,58.01,58.24,57.92,58.13,208836.0,51.4699,51.674,51.3901,51.5764,208836.0
2022-06-10 15:30:00,58.13,58.24,57.98,57.98,599098.0,51.5764,51.674,51.4433,51.4433,599098.0
2022-06-13 09:30:00,56.0,56.17,55.61,55.75,818478.0,49.6865,49.8374,49.3405,49.4647,818478.0
2022-06-13 10:00:00,55.76,55.79,55.05,55.09,797870.0,49.4736,49.5002,48.8436,48.8791,797870.0
2022-06-13 10:30:00,55.1,55.28,55.03,55.21,521118.0,48.888,49.0477,48.8259,48.9856,521118.0
2022-06-13 11:00:00,55.2,55.81,55.15,55.74,476342.0,48.9767,49.5179,48.9324,49.4558,476342.0
2022-06-13 11:30:00,55.74,56.32,55.65,56.26,529488.0,49.4558,49.9704,49.376,49.9172,529488.0
2022-06-13 12:00:00,56.27,56.63,56.22,56.55,485823.0,49.9261,50.2455,49.8817,50.1745,485823.0
2022-06-13 12:30:00,56.54,56.88,56.33,56.33,411327.0,50.1656,50.4673,49.9793,49.9793,411327.0
2022-06-13 13:00:00,56.34,56.4,56.19,56.22,235394.0,49.9882,50.0414,49.8551,49.8817,235394.0
2022-06-13 13:30:00,56.23,56.71,56.22,56.62,313560.0,49.8906,50.3165,49.8817,50.2366,313560.0
2022-06-13 14:00:00,56.63,56.63,56.32,56.36,229977.0,50.2455,50.2455,49.9704,50.0059,229977.0
2022-06-13 14:30:00,56.35,56.62,56.24,56.32,173066.0,49.9971,50.2366,49.8995,49.9704,173066.0
2022-06-13 15:00:00,56.31,56.34,55.89,55.9,426883.0,49.9616,49.9882,49.5889,49.5978,426883.0
2022-06-13 15:30:00,55.9,55.96,55.59,55.95,1024333.0,49.5978,49.651,49.3227,49.6422,1024333.0
2022-06-14 09:30:00,55.91,56.37,55.69,56.28,955125.0,49.6067,50.0148,49.4115,49.935,955125.0
2022-06-14 10:00:00,56.26,56.37,55.83,55.98,727773.0,49.9172,50.0148,49.5357,49.6688,727773.0
2022-06-14 10:30:00,55.98,56.04,55.71,56.0,338641.0,49.6688,49.722,49.4292,49.6865,338641.0
2022-06-14 11:00:00,55.98,56.08,55.66,55.66,344517.0,49.6688,49.7575,49.3849,49.3849,344517.0
2022-06-14 11:30:00,55.66,55.75,55.52,55.72,331102.0,49.3849,49.4647,49.2606,49.4381,331102.0
2022-06-14 12:00:00,55.71,55.75,55.43,55.59,182839.0,49.4292,49.4647,49.1808,49.3227,182839.0
2022-06-14 12:30:00,55.59,55.59,55.34,55.5,159059.0,49.3227,49.3227,49.1009,49.2429,159059.0
2022-06-14 13:00:00,55.5,55.55,55.19,55.21,130930.0,49.2429,49.2873,48.9678,48.9856,130930.0
2022-06-14 13:30:00,55.2,55.23,54.9,54.99,239735.0,48.9767,49.0033,48.7105,48.7904,239735.0
2022-06-14 14:00:00,55.02,55.16,54.79,54.82,154133.0,48.817,48.9412,48.6129,48.6396,154133.0
2022-06-14 14:30:00,54.81,54.89,54.61,54.71,218418.0,48.6307,48.7017,48.4532,48.542,218418.0
2022-06-14 15:00:00,54.7,54.77,54.31,54.56,298287.0,48.5331,48.5952,48.1871,48.4089,298287.0
2022-06-14 15:30:00,54.57,55.05,54.57,54.95,712780.0,48.4177,48.8436,48.4177,48.7549,712780.0
2022-06-15 09:30:00,55.23,55.26,54.81,55.26,312002.0,49.0033,49.03,48.6307,49.03,312002.0
2022-06-15 10:00:00,55.26,55.49,55.26,55.45,310453.0,49.03,49.234,49.03,49.1985,310453.0
2022-06-15 10:30:00,55.44,55.52,54.96,55.07,226023.0,49.1897,49.2606,48.7638,48.8614,226023.0
2022-06-15 11:00:00,55.08,55.08,54.79,54.8,205327.0,48.8702,48.8702,48.6129,48.6218,205327.0
2022-06-15 11:30:00,54.8,55.05,54.66,54.89,283535.0,48.6218,48.8436,48.4976,48.7017,283535.0
2022-06-15 12:00:00,54.89,54.98,54.85,54.88,66062.0,48.7017,48.7815,48.6662,48.6928,66062.0
2022-06-15 12:30:00,54.88,54.97,54.62,54.63,67128.0,48.6928,48.7726,48.4621,48.471,67128.0
2022-06-15 13:00:00,54.61,54.71,54.54,54.67,82924.0,48.4532,48.542,48.3911,48.5065,82924.0
2022-06-15 13:30:00,54.67,54.82,54.51,54.8,141239.0,48.5065,48.6396,48.3645,48.6218,141239.0
2022-06-15 14:00:00,54.77,55.05,54.16,54.2,197840.0,48.5952,48.8436,48.054,48.0895,197840.0
2022-06-15 14:30:00,54.19,55.24,53.84,54.57,423396.0,48.0806,49.0122,47.77,48.4177,423396.0
2022-06-15 15:00:00,54.58,55.16,54.57,55.15,271982.0,48.4266,48.9412,48.4177,48.9324,271982.0
2022-06-15 15:30:00,55.14,55.29,54.86,54.97,660397.0,48.9235,49.0566,48.675,48.7726,660397.0
2022-06-16 09:30:00,52.68,53.12,52.45,52.57,881966.0,46.7408,47.1312,46.5368,46.6432,881966.0
2022-06-16 10:00:00,52.56,52.81,52.34,52.8,754379.0,46.6344,46.8562,46.4392,46.8473,754379.0
2022-06-16 10:30:00,52.77,52.85,52.63,52.64,349732.0,46.8207,46.8917,46.6965,46.7053,349732.0
2022-06-16 11:00:00,52.64,53.1,52.62,53.08,431613.0,46.7053,47.1135,46.6876,47.0957,431613.0
2022-06-16 11:30:00,53.09,53.11,52.74,52.97,392602.0,47.1046,47.1223,46.7941,46.9981,392602.0
2022-06-16 12:00:00,52.97,53.02,52.74,52.89,280049.0,46.9981,47.0425,46.7941,46.9271,280049.0
2022-06-16 12:30:00,52.89,53.18,52.87,53.1,274832.0,46.9271,47.1845,46.9094,47.1135,274832.0
2022-06-16 13:00:00,53.12,53.24,53.02,53.15,311839.0,47.1312,47.2377,47.0425,47.1578,311839.0
2022-06-16 13:30:00,53.15,53.35,52.8,52.81,242736.0,47.1578,47.3353,46.8473,46.8562,242736.0
2022-06-16 14:00:00,52.8,52.84,52.45,52.5,458687.0,46.8473,46.8828,46.5368,46.5811,458687.0
2022-06-16 14:30:00,52.5,52.71,52.42,52.57,579258.0,46.5811,46.7674,46.5101,46.6432,579258.0
2022-06-16 15:00:00,52.56,52.79,52.43,52.5,608420.0,46.6344,46.8384,46.519,46.5811,608420.0
2022-06-16 15:30:00,52.49,52.65,52.32,52.4,1280093.0,46.5722,46.7142,46.4214,46.4924,1280093.0
2022-06-17 09:30:00,51.77,51.99,51.42,51.66,1097329.0,45.9334,46.1286,45.6229,45.8358,1097329.0
2022-06-17 10:00:00,51.68,51.69,50.64,50.71,604738.0,45.8536,45.8624,44.9308,44.9929,604738.0
2022-06-17 10:30:00,50.72,50.74,49.87,50.14,964802.0,45.0018,45.0195,44.2476,44.4872,964802.0
2022-06-17 11:00:00,50.13,50.35,49.52,49.6,1018468.0,44.4783,44.6735,43.9371,44.0081,1018468.0
2022-06-17 11:30:00,49.61,50.48,49.61,50.14,1027437.0,44.0169,44.7889,44.0169,44.4872,1027437.0
2022-06-17 12:00:00,50.12,50.45,49.97,50.34,604176.0,44.4694,44.7622,44.3364,44.6646,604176.0
2022-06-17 12:30:00,50.35,50.36,49.95,50.04,557998.0,44.6735,44.6824,44.3186,44.3985,557998.0
2022-06-17 13:00:00,50.05,50.42,49.89,49.93,409663.0,44.4073,44.7356,44.2654,44.3009,409663.0
2022-06-17 13:30:00,49.94,50.04,49.78,49.86,329266.0,44.3097,44.3985,44.1678,44.2388,329266.0
2022-06-17 14:00:00,49.86,50.4,49.81,50.19,463229.0,44.2388,44.7179,44.1944,44.5315,463229.0
2022-06-17 14:30:00,50.19,50.27,50.03,50.17,425319.0,44.5315,44.6025,44.3896,44.5138,425319.0
2022-06-17 15:00:00,50.18,50.27,49.97,50.16,384430.0,44.5227,44.6025,44.3364,44.5049,384430.0
2022-06-17 15:30:00,50.17,50.18,49.86,49.94,970969.0,44.5138,44.5227,44.2388,44.3097,970969.0
2022-06-21 09:30:00,52.52,52.6,52.3,52.48,883685.0,46.5989,46.6698,46.4037,46.5634,883685.0
2022-06-21 10:00:00,52.46,52.69,52.37,52.48,335127.0,46.5456,46.7497,46.4658,46.5634,335127.0
2022-06-21 10:30:00,52.5,52.95,52.47,52.86,245858.0,46.5811,46.9804,46.5545,46.9005,245858.0
2022-06-21 11:00:00,52.84,52.88,52.67,52.7,263301.0,46.8828,46.9183,46.732,46.7586,263301.0
2022-06-21 11:30:00,52.69,52.82,52.26,52.34,318778.0,46.7497,46.865,46.3682,46.4392,318778.0
2022-06-21 12:00:00,52.33,52.53,52.23,52.52,170591.0,46.4303,46.6077,46.3416,46.5989,170591.0
2022-06-21 12:30:00,52.52,52.77,52.46,52.76,108188.0,46.5989,46.8207,46.5456,46.8118,108188.0
2022-06-21 13:00:00,52.76,52.83,52.63,52.7,171172.0,46.8118,46.8739,46.6965,46.7586,171172.0
2022-06-21 13:30:00,52.69,52.72,52.38,52.47,195718.0,46.7497,46.7763,46.4746,46.5545,195718.0
2022-06-21 14:00:00,52.47,52.6,52.29,52.45,259930.0,46.5545,46.6698,46.3948,46.5368,259930.0
2022-06-21 14:30:00,52.46,52.64,52.35,52.61,149030.0,46.5456,46.7053,46.448,46.6787,149030.0
2022-06-21 15:00:00,52.61,52.77,52.58,52.77,183466.0,46.6787,46.8207,46.6521,46.8207,183466.0
2022-06-21 15:30:00,52.77,52.78,52.45,52.46,473891.0,46.8207,46.8295,46.5368,46.5456,473891.0
2022-06-22 09:30:00,50.71,50.94,50.42,50.64,876422.0,44.9929,45.197,44.7356,44.9308,876422.0
2022-06-22 10:00:00,50.64,51.16,50.37,51.12,402450.0,44.9308,45.3922,44.6913,45.3567,402450.0
2022-06-22 10:30:00,51.13,51.34,51.04,51.25,329529.0,45.3656,45.5519,45.2857,45.472,329529.0
2022-06-22 11:00:00,51.25,51.26,50.89,51.09,344423.0,45.472,45.4809,45.1526,45.3301,344423.0
2022-06-22 11:30:00,51.09,51.19,50.84,50.88,125637.0,45.3301,45.4188,45.1083,45.1438,125637.0
2022-06-22 12:00:00,50.9,51.04,50.76,50.96,158313.0,45.1615,45.2857,45.0373,45.2147,158313.0
2022-06-22 12:30:00,50.93,50.95,50.79,50.92,144459.0,45.1881,45.2059,45.0639,45.1792,144459.0
2022-06-22 13:00:00,50.92,51.07,50.74,51.0,119069.0,45.1792,45.3123,45.0195,45.2502,119069.0
2022-06-22 13:30:00,51.0,51.19,50.87,51.14,83995.0,45.2502,45.4188,45.1349,45.3744,83995.0
2022-06-22 14:00:00,51.14,51.43,51.09,51.24,298610.0,45.3744,45.6317,45.3301,45.4632,298610.0
2022-06-22 14:30:00,51.24,51.29,51.07,51.17,301129.0,45.4632,45.5075,45.3123,45.4011,301129.0
2022-06-22 15:00:00,51.16,51.23,51.0,51.12,272234.0,45.3922,45.4543,45.2502,45.3567,272234.0
2022-06-22 15:30:00,51.11,51.16,50.83,50.84,627028.0,45.3478,45.3922,45.0994,45.1083,627028.0
2022-06-23 09:30:00,50.84,50.9,50.13,50.32,408879.0,45.1083,45.1615,44.4783,44.6469,408879.0
2022-06-23 10:00:00,50.32,50.38,49.98,50.23,382975.0,44.6469,44.7001,44.3452,44.567,382975.0
2022-06-23 10:30:00,50.25,50.32,50.06,50.18,244044.0,44.5848,44.6469,44.4162,44.5227,244044.0
2022-06-23 11:00:00,50.19,50.2,49.73,49.81,305644.0,44.5315,44.5404,44.1234,44.1944,305644.0
2022-06-23 11:30:00,49.83,49.86,49.23,49.25,339447.0,44.2121,44.2388,43.6798,43.6975,339447.0
2022-06-23 12:00:00,49.26,49.26,48.96,49.05,362164.0,43.7064,43.7064,43.4402,43.5201,362164.0
2022-06-23 12:30:00,49.05,49.06,48.79,48.79,188035.0,43.5201,43.5289,43.2894,43.2894,188035.0
2022-06-23 13:00:00,48.78,49.06,48.68,48.82,341695.0,43.2805,43.5289,43.1918,43.316,341695.0
2022-06-23 13:30:00,48.82,49.0,48.73,48.93,260608.0,43.316,43.4757,43.2361,43.4136,260608.0
2022-06-23 14:00:00,48.94,48.94,48.72,48.8,238386.0,43.4225,43.4225,43.2273,43.2983,238386.0
2022-06-23 14:30:00,48.81,48.94,48.64,48.7,488362.0,43.3071,43.4225,43.1563,43.2095,488362.0
2022-06-23 15:00:00,48.7,49.2,48.67,49.16,563115.0,43.2095,43.6532,43.1829,43.6177,563115.0
2022-06-23 15:30:00,49.16,49.41,49.05,49.16,1224254.0,43.6177,43.8395,43.5201,43.6177,1224254.0
2022-06-24 09:30:00,50.47,50.57,50.24,50.34,532291.0,44.78,44.8687,44.5759,44.6646,532291.0
2022-06-24 10:00:00,50.34,51.04,50.34,50.94,472189.0,44.6646,45.2857,44.6646,45.197,472189.0
2022-06-24 10:30:00,50.94,51.32,50.94,51.31,248232.0,45.197,45.5342,45.197,45.5253,248232.0
2022-06-24 11:00:00,51.3,51.36,51.13,51.31,189198.0,45.5164,45.5696,45.3656,45.5253,189198.0
2022-06-24 11:30:00,51.31,51.35,51.04,51.06,245771.0,45.5253,45.5608,45.2857,45.3035,245771.0
2022-06-24 12:00:00,51.06,51.09,50.92,51.05,169101.0,45.3035,45.3301,45.1792,45.2946,169101.0
2022-06-24 12:30:00,51.05,51.17,50.92,51.01,224385.0,45.2946,45.4011,45.1792,45.2591,224385.0
2022-06-24 13:00:00,51.02,51.09,50.92,51.04,118315.0,45.268,45.3301,45.1792,45.2857,118315.0
2022-06-24 13:30:00,51.03,51.07,50.92,50.93,105666.0,45.2768,45.3123,45.1792,45.1881,105666.0
2022-06-24 14:00:00,50.93,51.14,50.9,51.13,141377.0,45.1881,45.3744,45.1615,45.3656,141377.0
2022-06-24 14:30:00,51.12,51.14,50.94,50.98,135057.0,45.3567,45.3744,45.197,45.2325,135057.0
2022-06-24 15:00:00,50.98,51.01,50.87,50.98,300163.0,45.2325,45.2591,45.1349,45.2325,300163.0
2022-06-24 15:30:00,50.96,51.01,50.82,50.93,508877.0,45.2147,45.2591,45.0905,45.1881,508877.0
2022-06-27 09:30:00,51.65,51.84,51.49,51.52,553430.0,45.8269,45.9955,45.685,45.7116,553430.0
2022-06-27 10:00:00,51.52,51.85,51.45,51.53,942512.0,45.7116,46.0044,45.6495,45.7205,942512.0
2022-06-27 10:30:00,51.53,52.23,51.48,52.22,643274.0,45.7205,46.3416,45.6761,46.3327,643274.0
2022-06-27 11:00:00,52.23,52.25,52.09,52.14,231374.0,46.3416,46.3593,46.2173,46.2617,231374.0
2022-06-27 11:30:00,52.14,52.15,51.62,51.72,254467.0,46.2617,46.2706,45.8003,45.8891,254467.0
2022-06-27 12:00:00,51.72,51.73,51.51,51.55,99927.0,45.8891,45.8979,45.7027,45.7382,99927.0
2022-06-27 12:30:00,51.53,51.78,51.41,51.78,103312.0,45.7205,45.9423,45.614,45.9423,103312.0
2022-06-27 13:00:00,51.78,51.84,51.7,51.8,145783.0,45.9423,45.9955,45.8713,45.96,145783.0
2022-06-27 13:30:00,51.77,51.81,51.56,51.78,96848.0,45.9334,45.9689,45.7471,45.9423,96848.0
2022-06-27 14:00:00,51.77,51.87,51.68,51.77,89802.0,45.9334,46.0221,45.8536,45.9334,89802.0
2022-06-27 14:30:00,51.79,51.83,51.68,51.71,77606.0,45.9512,45.9867,45.8536,45.8802,77606.0
2022-06-27 15:00:00,51.73,52.04,51.66,52.02,191427.0,45.8979,46.173,45.8358,46.1552,191427.0
2022-06-27 15:30:00,52.02,52.05,51.79,51.84,369297.0,46.1552,46.1818,45.9512,45.9955,369297.0
2022-06-28 09:30:00,53.44,53.66,53.34,53.57,667434.0,47.4151,47.6103,47.3264,47.5305,667434.0
2022-06-28 10:00:00,53.55,53.63,53.35,53.44,533032.0,47.5127,47.5837,47.3353,47.4151,533032.0
2022-06-28 10:30:00,53.43,53.43,53.07,53.32,386915.0,47.4063,47.4063,47.0869,47.3087,386915.0
2022-06-28 11:00:00,53.34,53.44,53.09,53.15,516153.0,47.3264,47.4151,47.1046,47.1578,516153.0
2022-06-28 11:30:00,53.16,53.17,52.74,52.77,249545.0,47.1667,47.1756,46.7941,46.8207,249545.0
2022-06-28 12:00:00,52.76,52.99,52.62,52.98,181682.0,46.8118,47.0159,46.6876,47.007,181682.0
2022-06-28 12:30:00,52.99,53.03,52.8,52.87,106099.0,47.0159,47.0514,46.8473,46.9094,106099.0
2022-06-28 13:00:00,52.88,52.91,52.6,52.85,123941.0,46.9183,46.9449,46.6698,46.8917,123941.0
2022-06-28 13:30:00,52.84,52.89,52.65,52.85,132622.0,46.8828,46.9271,46.7142,46.8917,132622.0
2022-06-28 14:00:00,52.87,52.96,52.68,52.8,129757.0,46.9094,46.9893,46.7408,46.8473,129757.0
2022-06-28 14:30:00,52.8,53.05,52.66,53.01,292530.0,46.8473,47.0691,46.7231,47.0336,292530.0
2022-06-28 15:00:00,53.0,53.22,52.96,53.21,248197.0,47.0247,47.2199,46.9893,47.2111,248197.0
2022-06-28 15:30:00,53.2,53.3,53.09,53.16,613182.0,47.2022,47.2909,47.1046,47.1667,613182.0
2022-06-29 09:30:00,54.12,54.3,53.7,53.93,588325.0,48.0185,48.1782,47.6458,47.8499,588325.0
2022-06-29 10:00:00,53.94,53.98,53.53,53.63,264968.0,47.8588,47.8943,47.495,47.5837,264968.0
2022-06-29 10:30:00,53.63,53.66,53.05,53.08,377722.0,47.5837,47.6103,47.0691,47.0957,377722.0
2022-06-29 11:00:00,53.07,53.07,52.79,52.97,556842.0,47.0869,47.0869,46.8384,46.9981,556842.0
2022-06-29 11:30:00,52.97,53.02,52.77,52.92,272178.0,46.9981,47.0425,46.8207,46.9538,272178.0
2022-06-29 12:00:00,52.92,52.98,52.71,52.72,137539.0,46.9538,47.007,46.7674,46.7763,137539.0
2022-06-29 12:30:00,52.72,52.89,52.66,52.8,196426.0,46.7763,46.9271,46.7231,46.8473,196426.0
2022-06-29 13:00:00,52.79,53.02,52.74,53.01,168829.0,46.8384,47.0425,46.7941,47.0336,168829.0
2022-06-29 13:30:00,53.0,53.13,52.94,53.08,153484.0,47.0247,47.1401,46.9715,47.0957,153484.0
2022-06-29 14:00:00,53.09,53.22,52.94,53.01,181841.0,47.1046,47.2199,46.9715,47.0336,181841.0
2022-06-29 14:30:00,53.01,53.01,52.72,52.85,251040.0,47.0336,47.0336,46.7763,46.8917,251040.0
2022-06-29 15:00:00,52.85,52.98,52.76,52.96,320112.0,46.8917,47.007,46.8118,46.9893,320112.0
2022-06-29 15:30:00,52.96,52.96,52.55,52.6,645988.0,46.9893,46.9893,46.6255,46.6698,645988.0
2022-06-30 09:30:00,52.13,52.26,51.87,52.01,420058.0,46.2528,46.3682,46.0221,46.1464,420058.0
2022-06-30 10:00:00,52.01,52.28,51.83,51.84,456555.0,46.1464,46.3859,45.9867,45.9955,456555.0
2022-06-30 10:30:00,51.84,51.97,51.22,51.75,424333.0,45.9955,46.1109,45.4454,45.9157,424333.0
2022-06-30 11:00:00,51.75,52.12,51.59,51.97,202587.0,45.9157,46.244,45.7737,46.1109,202587.0
2022-06-30 11:30:00,51.96,52.25,51.73,52.05,164129.0,46.102,46.3593,45.8979,46.1818,164129.0
2022-06-30 12:00:00,52.05,52.28,51.85,52.27,115174.0,46.1818,46.3859,46.0044,46.377,115174.0
2022-06-30 12:30:00,52.28,52.36,52.03,52.17,105404.0,46.3859,46.4569,46.1641,46.2883,105404.0
2022-06-30 13:00:00,52.18,52.37,52.03,52.35,157585.0,46.2972,46.4658,46.1641,46.448,157585.0
2022-06-30 13:30:00,52.34,52.4,52.12,52.28,187430.0,46.4392,46.4924,46.244,46.3859,187430.0
2022-06-30 14:00:00,52.29,52.39,52.12,52.13,181941.0,46.3948,46.4835,46.244,46.2528,181941.0
2022-06-30 14:30:00,52.12,52.16,51.94,52.01,177240.0,46.244,46.2794,46.0843,46.1464,177240.0
2022-06-30 15:00:00,52.01,52.24,51.89,52.23,311822.0,46.1464,46.3504,46.0399,46.3416,311822.0
2022-06-30 15:30:00,52.23,52.36,52.09,52.32,759566.0,46.3416,46.4569,46.2173,46.4214,759566.0
2022-07-01 09:30:00,51.57,51.87,51.26,51.27,636688.0,45.756,46.0221,45.4809,45.4898,636688.0
2022-07-01 10:00:00,51.3,51.37,50.38,50.46,736729.0,45.5164,45.5785,44.7001,44.7711,736729.0
2022-07-01 10:30:00,50.45,50.61,50.22,50.53,749217.0,44.7622,44.9042,44.5582,44.8332,749217.0
2022-07-01 11:00:00,50.54,50.86,50.42,50.83,233861.0,44.8421,45.126,44.7356,45.0994,233861.0
2022-07-01 11:30:00,50.84,51.1,50.82,50.87,157894.0,45.1083,45.339,45.0905,45.1349,157894.0
2022-07-01 12:00:00,50.87,51.14,50.8,51.14,156722.0,45.1349,45.3744,45.0728,45.3744,156722.0
2022-07-01 12:30:00,51.13,51.22,50.99,51.11,97420.0,45.3656,45.4454,45.2414,45.3478,97420.0
2022-07-01 13:00:00,51.1,51.22,51.06,51.19,61678.0,45.339,45.4454,45.3035,45.4188,61678.0
2022-07-01 13:30:00,51.18,51.41,51.18,51.38,104475.0,45.4099,45.614,45.4099,45.5874,104475.0
2022-07-01 14:00:00,51.36,51.69,51.32,51.61,157903.0,45.5696,45.8624,45.5342,45.7915,157903.0
2022-07-01 14:30:00,51.62,51.73,51.56,51.69,100931.0,45.8003,45.8979,45.7471,45.8624,100931.0
2022-07-01 15:00:00,51.69,51.83,51.61,51.79,158525.0,45.8624,45.9867,45.7915,45.9512,158525.0
2022-07-01 15:30:00,51.8,52.04,51.78,51.89,475437.0,45.96,46.173,45.9423,46.0399,475437.0
2022-07-05 09:30:00,50.0,50.11,49.47,49.52,679371.0,44.363,44.4606,43.8927,43.9371,679371.0
2022-07-05 10:00:00,49.51,49.57,48.55,48.55,542747.0,43.9282,43.9814,43.0764,43.0764,542747.0
2022-07-05 10:30:00,48.57,48.9,48.29,48.32,512571.0,43.0942,43.387,42.8458,42.8724,512571.0
2022-07-05 11:00:00,48.3,48.31,47.84,47.92,739986.0,42.8546,42.8635,42.4465,42.5175,739986.0
2022-07-05 11:30:00,47.94,48.46,47.89,48.3,328948.0,42.5352,42.9966,42.4909,42.8546,328948.0
2022-07-05 12:00:00,48.3,48.34,48.12,48.19,183387.0,42.8546,42.8901,42.6949,42.757,183387.0
2022-07-05 12:30:00,48.2,48.41,47.83,47.83,210659.0,42.7659,42.9522,42.4376,42.4376,210659.0
2022-07-05 13:00:00,47.82,48.0,47.79,47.89,264460.0,42.4287,42.5884,42.4021,42.4909,264460.0
2022-07-05 13:30:00,47.89,47.98,47.78,47.8,463450.0,42.4909,42.5707,42.3933,42.411,463450.0
2022-07-05 14:00:00,47.8,48.24,47.75,48.24,470550.0,42.411,42.8014,42.3666,42.8014,470550.0
2022-07-05 14:30:00,48.23,48.28,48.06,48.06,417004.0,42.7925,42.8369,42.6417,42.6417,417004.0
2022-07-05 15:00:00,48.08,48.39,48.05,48.37,518748.0,42.6594,42.9345,42.6328,42.9167,518748.0
2022-07-05 15:30:00,48.36,48.63,48.26,48.62,1211063.0,42.9079,43.1474,42.8191,43.1386,1211063.0
2022-07-06 09:30:00,48.08,48.67,47.87,47.95,598915.0,42.6594,43.1829,42.4731,42.5441,598915.0
2022-07-06 10:00:00,47.93,48.13,47.42,47.61,624341.0,42.5263,42.7038,42.0738,42.2424,624341.0
2022-07-06 10:30:00,47.6,47.65,46.85,47.01,1088748.0,42.2335,42.2779,41.5681,41.7101,1088748.0
2022-07-06 11:00:00,47.03,47.04,46.53,46.89,818870.0,41.7278,41.7367,41.2842,41.6036,818870.0
2022-07-06 11:30:00,46.91,47.15,46.72,47.08,528756.0,41.6213,41.8343,41.4528,41.7722,528756.0
2022-07-06 12:00:00,47.09,47.16,46.86,47.12,280000.0,41.781,41.8432,41.577,41.8077,280000.0
2022-07-06 12:30:00,47.12,47.18,46.99,47.13,137831.0,41.8077,41.8609,41.6923,41.8165,137831.0
2022-07-06 13:00:00,47.14,47.45,47.13,47.45,366063.0,41.8254,42.1005,41.8165,42.1005,366063.0
2022-07-06 13:30:00,47.44,47.62,47.38,47.61,192974.0,42.0916,42.2513,42.0383,42.2424,192974.0
2022-07-06 14:00:00,47.61,47.82,47.51,47.75,286175.0,42.2424,42.4287,42.1537,42.3666,286175.0
2022-07-06 14:30:00,47.75,47.92,47.61,47.86,509378.0,42.3666,42.5175,42.2424,42.4642,509378.0
2022-07-06 15:00:00,47.86,48.05,47.72,48.0,270091.0,42.4642,42.6328,42.34,42.5884,270091.0
2022-07-06 15:30:00,48.01,48.14,47.91,48.0,631743.0,42.5973,42.7127,42.5086,42.5884,631743.0
2022-07-07 09:30:00,48.82,49.2,48.77,48.94,940312.0,43.316,43.6532,43.2716,43.4225,940312.0
2022-07-07 10:00:00,48.94,49.1,48.75,48.75,517727.0,43.4225,43.5644,43.2539,43.2539,517727.0
2022-07-07 10:30:00,48.75,49.22,48.75,48.94,400571.0,43.2539,43.6709,43.2539,43.4225,400571.0
2022-07-07 11:00:00,48.92,49.07,48.78,48.96,309693.0,43.4047,43.5378,43.2805,43.4402,309693.0
2022-07-07 11:30:00,48.97,48.98,48.68,48.78,287698.0,43.4491,43.458,43.1918,43.2805,287698.0
2022-07-07 12:00:00,48.78,48.92,48.7,48.8,349933.0,43.2805,43.4047,43.2095,43.2983,349933.0
2022-07-07 12:30:00,48.8,48.81,48.65,48.78,153674.0,43.2983,43.3071,43.1652,43.2805,153674.0
2022-07-07 13:00:00,48.77,48.86,48.68,48.7,214859.0,43.2716,43.3515,43.1918,43.2095,214859.0
2022-07-07 13:30:00,48.69,48.89,48.69,48.86,144438.0,43.2007,43.3781,43.2007,43.3515,144438.0
2022-07-07 14:00:00,48.87,48.96,48.87,48.88,135407.0,43.3604,43.4402,43.3604,43.3692,135407.0
2022-07-07 14:30:00,48.88,49.08,48.86,49.06,138127.0,43.3692,43.5467,43.3515,43.5289,138127.0
2022-07-07 15:00:00,49.08,49.11,48.99,49.03,148352.0,43.5467,43.5733,43.4668,43.5023,148352.0
2022-07-07 15:30:00,49.03,49.11,48.95,48.96,704280.0,43.5023,43.5733,43.4313,43.4402,704280.0
2022-07-08 09:30:00,49.54,49.76,48.6,48.71,346767.0,43.9548,44.15,43.1208,43.2184,346767.0
2022-07-08 10:00:00,48.71,49.14,48.52,49.04,275398.0,43.2184,43.5999,43.0498,43.5112,275398.0
2022-07-08 10:30:00,49.02,49.23,48.9,49.07,249251.0,43.4935,43.6798,43.387,43.5378,249251.0
2022-07-08 11:00:00,49.09,49.23,48.95,49.23,212595.0,43.5556,43.6798,43.4313,43.6798,212595.0
2022-07-08 11:30:00,49.23,49.29,48.98,49.03,235236.0,43.6798,43.733,43.458,43.5023,235236.0
2022-07-08 12:00:00,49.06,49.07,48.85,48.87,97437.0,43.5289,43.5378,43.3426,43.3604,97437.0
2022-07-08 12:30:00,48.86,48.88,48.75,48.77,58555.0,43.3515,43.3692,43.2539,43.2716,58555.0
2022-07-08 13:00:00,48.79,48.9,48.71,48.84,80792.0,43.2894,43.387,43.2184,43.3337,80792.0
2022-07-08 13:30:00,48.84,49.02,48.84,48.94,75782.0,43.3337,43.4935,43.3337,43.4225,75782.0
2022-07-08 14:00:00,48.96,49.19,48.91,49.16,106977.0,43.4402,43.6443,43.3959,43.6177,106977.0
2022-07-08 14:30:00,49.17,49.27,49.15,49.26,99320.0,43.6265,43.7153,43.6088,43.7064,99320.0
2022-07-08 15:00:00,49.26,49.37,49.22,49.37,178288.0,43.7064,43.804,43.6709,43.804,178288.0
2022-07-08 15:30:00,49.37,49.38,49.05,49.06,419939.0,43.804,43.8129,43.5201,43.5289,419939.0
2022-07-11 09:30:00,48.31,48.64,48.03,48.58,397669.0,42.8635,43.1563,42.6151,43.1031,397669.0
2022-07-11 10:00:00,48.58,48.69,47.86,47.92,280121.0,43.1031,43.2007,42.4642,42.5175,280121.0
2022-07-11 10:30:00,47.93,48.24,47.88,48.06,188671.0,42.5263,42.8014,42.482,42.6417,188671.0
2022-07-11 11:00:00,48.04,48.24,47.97,48.24,309682.0,42.6239,42.8014,42.5618,42.8014,309682.0
2022-07-11 11:30:00,48.25,48.36,48.2,48.35,192572.0,42.8103,42.9079,42.7659,42.899,192572.0
2022-07-11 12:00:00,48.35,48.37,48.17,48.24,63791.0,42.899,42.9167,42.7393,42.8014,63791.0
2022-07-11 12:30:00,48.23,48.42,48.17,48.32,116933.0,42.7925,42.9611,42.7393,42.8724,116933.0
2022-07-11 13:00:00,48.31,48.54,48.31,48.52,77032.0,42.8635,43.0676,42.8635,43.0498,77032.0
2022-07-11 13:30:00,48.51,48.61,48.4,48.42,83454.0,43.041,43.1297,42.9434,42.9611,83454.0
2022-07-11 14:00:00,48.42,48.49,48.29,48.38,82592.0,42.9611,43.0232,42.8458,42.9256,82592.0
2022-07-11 14:30:00,48.38,48.47,48.34,48.37,64451.0,42.9256,43.0055,42.8901,42.9167,64451.0
2022-07-11 15:00:00,48.37,48.44,48.33,48.41,136205.0,42.9167,42.9788,42.8812,42.9522,136205.0
2022-07-11 15:30:00,48.41,48.44,48.27,48.36,296351.0,42.9522,42.9788,42.828,42.9079,296351.0
2022-07-12 09:30:00,47.29,47.65,47.11,47.29,493116.0,41.9585,42.2779,41.7988,41.9585,493116.0
2022-07-12 10:00:00,47.31,47.59,47.05,47.44,355274.0,41.9762,42.2247,41.7456,42.0916,355274.0
2022-07-12 10:30:00,47.44,47.58,47.3,47.47,461335.0,42.0916,42.2158,41.9674,42.1182,461335.0
2022-07-12 11:00:00,47.47,47.74,47.4,47.63,443430.0,42.1182,42.3578,42.0561,42.2602,443430.0
2022-07-12 11:30:00,47.64,47.66,47.45,47.55,313424.0,42.269,42.2868,42.1005,42.1892,313424.0
2022-07-12 12:00:00,47.55,47.57,47.41,47.5,155065.0,42.1892,42.2069,42.065,42.1448,155065.0
2022-07-12 12:30:00,47.48,47.6,47.42,47.46,134841.0,42.1271,42.2335,42.0738,42.1093,134841.0
2022-07-12 13:00:00,47.45,47.63,47.45,47.61,113706.0,42.1005,42.2602,42.1005,42.2424,113706.0
2022-07-12 13:30:00,47.6,47.76,47.56,47.73,130560.0,42.2335,42.3755,42.1981,42.3489,130560.0
2022-07-12 14:00:00,47.74,47.82,47.63,47.8,140310.0,42.3578,42.4287,42.2602,42.411,140310.0
2022-07-12 14:30:00,47.81,47.82,47.52,47.56,176293.0,42.4199,42.4287,42.1626,42.1981,176293.0
2022-07-12 15:00:00,47.55,47.56,47.4,47.48,239567.0,42.1892,42.1981,42.0561,42.1271,239567.0
2022-07-12 15:30:00,47.48,47.71,47.43,47.7,601542.0,42.1271,42.3311,42.0827,42.3223,601542.0
2022-07-13 09:30:00,47.03,47.94,47.03,47.75,535652.0,41.7278,42.5352,41.7278,42.3666,535652.0
2022-07-13 10:00:00,47.76,47.76,47.05,47.25,366121.0,42.3755,42.3755,41.7456,41.923,366121.0
2022-07-13 10:30:00,47.24,47.95,47.1,47.9,282767.0,41.9141,42.5441,41.7899,42.4997,282767.0
2022-07-13 11:00:00,47.92,48.15,47.77,47.78,252520.0,42.5175,42.7215,42.3844,42.3933,252520.0
2022-07-13 11:30:00,47.77,47.84,47.66,47.69,215877.0,42.3844,42.4465,42.2868,42.3134,215877.0
2022-07-13 12:00:00,47.7,47.91,47.66,47.75,105747.0,42.3223,42.5086,42.2868,42.3666,105747.0
2022-07-13 12:30:00,47.75,47.89,47.7,47.86,89062.0,42.3666,42.4909,42.3223,42.4642,89062.0
2022-07-13 13:00:00,47.87,47.96,47.79,47.89,56440.0,42.4731,42.553,42.4021,42.4909,56440.0
2022-07-13 13:30:00,47.89,48.04,47.87,48.04,69334.0,42.4909,42.6239,42.4731,42.6239,69334.0
2022-07-13 14:00:00,48.02,48.1,47.81,48.09,100388.0,42.6062,42.6772,42.4199,42.6683,100388.0
2022-07-13 14:30:00,48.1,48.16,48.0,48.12,88972.0,42.6772,42.7304,42.5884,42.6949,88972.0
2022-07-13 15:00:00,48.12,48.14,47.97,48.01,149389.0,42.6949,42.7127,42.5618,42.5973,149389.0
2022-07-13 15:30:00,48.01,48.03,47.75,47.78,371740.0,42.5973,42.6151,42.3666,42.3933,371740.0
2022-07-14 09:30:00,45.33,45.64,44.9,45.4,1293902.0,40.2195,40.4945,39.8379,40.2816,1293902.0
2022-07-14 10:00:00,45.4,45.5,44.96,45.45,512408.0,40.2816,40.3703,39.8912,40.3259,512408.0
2022-07-14 10:30:00,45.44,45.76,45.29,45.62,601928.0,40.3171,40.601,40.184,40.4768,601928.0
2022-07-14 11:00:00,45.62,45.94,45.57,45.8,394127.0,40.4768,40.7607,40.4324,40.6365,394127.0
2022-07-14 11:30:00,45.8,46.1,45.63,45.78,413077.0,40.6365,40.9027,40.4856,40.6187,413077.0
2022-07-14 12:00:00,45.8,45.87,45.58,45.61,210556.0,40.6365,40.6986,40.4413,40.4679,210556.0
2022-07-14 12:30:00,45.6,45.76,45.53,45.57,137451.0,40.459,40.601,40.3969,40.4324,137451.0
2022-07-14 13:00:00,45.57,45.76,45.5,45.64,188428.0,40.4324,40.601,40.3703,40.4945,188428.0
2022-07-14 13:30:00,45.64,45.68,45.52,45.6,202669.0,40.4945,40.53,40.388,40.459,202669.0
2022-07-14 14:00:00,45.6,45.8,45.55,45.79,216580.0,40.459,40.6365,40.4147,40.6276,216580.0
2022-07-14 14:30:00,45.8,45.99,45.72,45.98,220067.0,40.6365,40.8051,40.5655,40.7962,220067.0
2022-07-14 15:00:00,45.99,46.12,45.9,46.12,171951.0,40.8051,40.9204,40.7252,40.9204,171951.0
2022-07-14 15:30:00,46.11,46.19,45.98,46.16,441376.0,40.9115,40.9825,40.7962,40.9559,441376.0
2022-07-15 09:30:00,47.38,47.5,46.92,47.2,522866.0,42.0383,42.1448,41.6302,41.8786,522866.0
2022-07-15 10:00:00,47.21,47.71,47.21,47.69,342885.0,41.8875,42.3311,41.8875,42.3134,342885.0
2022-07-15 10:30:00,47.69,47.71,47.35,47.39,240033.0,42.3134,42.3311,42.0117,42.0472,240033.0
2022-07-15 11:00:00,47.38,47.52,47.25,47.33,239655.0,42.0383,42.1626,41.923,41.994,239655.0
2022-07-15 11:30:00,47.34,47.41,47.19,47.2,229375.0,42.0029,42.065,41.8698,41.8786,229375.0
2022-07-15 12:00:00,47.2,47.23,47.09,47.14,70302.0,41.8786,41.9053,41.781,41.8254,70302.0
2022-07-15 12:30:00,47.16,47.25,47.13,47.23,54114.0,41.8432,41.923,41.8165,41.9053,54114.0
2022-07-15 13:00:00,47.23,47.42,47.23,47.27,83621.0,41.9053,42.0738,41.9053,41.9407,83621.0
2022-07-15 13:30:00,47.28,47.3,47.16,47.22,75527.0,41.9496,41.9674,41.8432,41.8964,75527.0
2022-07-15 14:00:00,47.22,47.35,47.16,47.3,65031.0,41.8964,42.0117,41.8432,41.9674,65031.0
2022-07-15 14:30:00,47.3,47.44,47.28,47.38,112054.0,41.9674,42.0916,41.9496,42.0383,112054.0
2022-07-15 15:00:00,47.37,47.44,47.34,47.39,146052.0,42.0295,42.0916,42.0029,42.0472,146052.0
2022-07-15 15:30:00,47.39,47.5,47.29,47.49,409177.0,42.0472,42.1448,41.9585,42.1359,409177.0
2022-07-18 09:30:00,49.19,49.53,49.07,49.46,535078.0,43.6443,43.946,43.5378,43.8838,535078.0
2022-07-18 10:00:00,49.42,49.51,49.06,49.09,256350.0,43.8484,43.9282,43.5289,43.5556,256350.0
2022-07-18 10:30:00,49.06,49.23,49.01,49.1,245720.0,43.5289,43.6798,43.4846,43.5644,245720.0
2022-07-18 11:00:00,49.09,49.1,48.75,48.78,165736.0,43.5556,43.5644,43.2539,43.2805,165736.0
2022-07-18 11:30:00,48.77,48.91,48.72,48.86,180961.0,43.2716,43.3959,43.2273,43.3515,180961.0
2022-07-18 12:00:00,48.87,48.95,48.8,48.8,77855.0,43.3604,43.4313,43.2983,43.2983,77855.0
2022-07-18 12:30:00,48.8,48.85,48.68,48.73,106982.0,43.2983,43.3426,43.1918,43.2361,106982.0
2022-07-18 13:00:00,48.75,48.97,48.73,48.97,63478.0,43.2539,43.4491,43.2361,43.4491,63478.0
2022-07-18 13:30:00,48.97,48.99,48.65,48.66,114528.0,43.4491,43.4668,43.1652,43.174,114528.0
2022-07-18 14:00:00,48.66,48.68,48.57,48.61,106669.0,43.174,43.1918,43.0942,43.1297,106669.0
2022-07-18 14:30:00,48.61,48.76,48.59,48.66,156501.0,43.1297,43.2628,43.1119,43.174,156501.0
2022-07-18 15:00:00,48.64,48.76,48.55,48.55,207819.0,43.1563,43.2628,43.0764,43.0764,207819.0
2022-07-18 15:30:00,48.55,48.6,48.39,48.58,599032.0,43.0764,43.1208,42.9345,43.1031,599032.0
2022-07-19 09:30:00,48.72,49.31,48.64,49.05,373557.0,43.2273,43.7508,43.1563,43.5201,373557.0
2022-07-19 10:00:00,49.05,49.3,49.01,49.13,255225.0,43.5201,43.7419,43.4846,43.5911,255225.0
2022-07-19 10:30:00,49.13,49.2,48.81,48.9,217342.0,43.5911,43.6532,43.3071,43.387,217342.0
2022-07-19 11:00:00,48.92,49.04,48.84,48.95,250554.0,43.4047,43.5112,43.3337,43.4313,250554.0
2022-07-19 11:30:00,48.95,48.99,48.7,48.93,181376.0,43.4313,43.4668,43.2095,43.4136,181376.0
2022-07-19 12:00:00,48.94,49.11,48.93,49.09,150229.0,43.4225,43.5733,43.4136,43.5556,150229.0
2022-07-19 12:30:00,49.09,49.25,49.09,49.18,92105.0,43.5556,43.6975,43.5556,43.6354,92105.0
2022-07-19 13:00:00,49.19,49.29,49.16,49.27,131340.0,43.6443,43.733,43.6177,43.7153,131340.0
2022-07-19 13:30:00,49.27,49.36,49.25,49.32,152642.0,43.7153,43.7951,43.6975,43.7596,152642.0
2022-07-19 14:00:00,49.32,49.45,49.28,49.29,177911.0,43.7596,43.875,43.7241,43.733,177911.0
2022-07-19 14:30:00,49.28,49.38,49.21,49.38,373340.0,43.7241,43.8129,43.662,43.8129,373340.0
2022-07-19 15:00:00,49.39,49.45,49.33,49.43,168818.0,43.8217,43.875,43.7685,43.8572,168818.0
2022-07-19 15:30:00,49.44,49.59,49.37,49.5,618223.0,43.8661,43.9992,43.804,43.9193,618223.0
2022-07-20 09:30:00,49.25,49.34,48.89,49.13,395128.0,43.6975,43.7774,43.3781,43.5911,395128.0
2022-07-20 10:00:00,49.14,49.27,48.95,49.19,133966.0,43.5999,43.7153,43.4313,43.6443,133966.0
2022-07-20 10:30:00,49.19,49.45,49.09,49.45,258040.0,43.6443,43.875,43.5556,43.875,258040.0
2022-07-20 11:00:00,49.46,49.46,49.09,49.18,136052.0,43.8838,43.8838,43.5556,43.6354,136052.0
2022-07-20 11:30:00,49.18,49.26,48.95,49.2,172665.0,43.6354,43.7064,43.4313,43.6532,172665.0
2022-07-20 12:00:00,49.19,49.32,49.1,49.25,157063.0,43.6443,43.7596,43.5644,43.6975,157063.0
2022-07-20 12:30:00,49.26,49.38,49.02,49.36,149614.0,43.7064,43.8129,43.4935,43.7951,149614.0
2022-07-20 13:00:00,49.35,49.36,49.01,49.25,153785.0,43.7862,43.7951,43.4846,43.6975,153785.0
2022-07-20 13:30:00,49.26,49.26,48.95,48.96,149116.0,43.7064,43.7064,43.4313,43.4402,149116.0
2022-07-20 14:00:00,49.01,49.3,48.94,49.28,125227.0,43.4846,43.7419,43.4225,43.7241,125227.0
2022-07-20 14:30:00,49.29,49.4,49.21,49.34,156992.0,43.733,43.8306,43.662,43.7774,156992.0
2022-07-20 15:00:00,49.34,49.41,49.29,49.39,227284.0,43.7774,43.8395,43.733,43.8217,227284.0
2022-07-20 15:30:00,49.4,49.45,49.29,49.31,420736.0,43.8306,43.875,43.733,43.7508,420736.0
2022-07-21 09:30:00,48.1,48.45,47.89,48.42,369012.0,42.6772,42.9877,42.4909,42.9611,369012.0
2022-07-21 10:00:00,48.42,48.45,47.75,47.78,192074.0,42.9611,42.9877,42.3666,42.3933,192074.0
2022-07-21 10:30:00,47.78,48.3,47.78,48.28,255278.0,42.3933,42.8546,42.3933,42.8369,255278.0
2022-07-21 11:00:00,48.25,48.43,48.11,48.32,191839.0,42.8103,42.97,42.686,42.8724,191839.0
2022-07-21 11:30:00,48.34,48.55,48.3,48.49,207179.0,42.8901,43.0764,42.8546,43.0232,207179.0
2022-07-21 12:00:00,48.47,48.59,48.33,48.55,78866.0,43.0055,43.1119,42.8812,43.0764,78866.0
2022-07-21 12:30:00,48.55,48.68,48.46,48.66,113506.0,43.0764,43.1918,42.9966,43.174,113506.0
2022-07-21 13:00:00,48.66,48.74,48.55,48.57,78034.0,43.174,43.245,43.0764,43.0942,78034.0
2022-07-21 13:30:00,48.55,48.61,48.46,48.51,81908.0,43.0764,43.1297,42.9966,43.041,81908.0
2022-07-21 14:00:00,48.52,48.57,48.42,48.55,108700.0,43.0498,43.0942,42.9611,43.0764,108700.0
2022-07-21 14:30:00,48.54,48.6,48.41,48.54,82684.0,43.0676,43.1208,42.9522,43.0676,82684.0
2022-07-21 15:00:00,48.55,48.71,48.54,48.68,93751.0,43.0764,43.2184,43.0676,43.1918,93751.0
2022-07-21 15:30:00,48.68,49.01,48.65,48.98,290592.0,43.1918,43.4846,43.1652,43.458,290592.0
2022-07-22 09:30:00,48.8,49.39,48.78,49.06,388349.0,43.2983,43.8217,43.2805,43.5289,388349.0
2022-07-22 10:00:00,49.06,49.32,48.95,49.08,137720.0,43.5289,43.7596,43.4313,43.5467,137720.0
2022-07-22 10:30:00,49.08,49.21,48.93,49.19,124842.0,43.5467,43.662,43.4136,43.6443,124842.0
2022-07-22 11:00:00,49.16,49.24,49.1,49.14,114387.0,43.6177,43.6887,43.5644,43.5999,114387.0
2022-07-22 11:30:00,49.14,49.15,48.97,49.11,214760.0,43.5999,43.6088,43.4491,43.5733,214760.0
2022-07-22 12:00:00,49.14,49.22,49.02,49.07,127935.0,43.5999,43.6709,43.4935,43.5378,127935.0
2022-07-22 12:30:00,49.07,49.14,48.99,49.03,73887.0,43.5378,43.5999,43.4668,43.5023,73887.0
2022-07-22 13:00:00,49.02,49.02,48.74,48.8,94994.0,43.4935,43.4935,43.245,43.2983,94994.0
2022-07-22 13:30:00,48.8,48.8,48.69,48.78,94686.0,43.2983,43.2983,43.2007,43.2805,94686.0
2022-07-22 14:00:00,48.78,48.79,48.43,48.63,107833.0,43.2805,43.2894,42.97,43.1474,107833.0
2022-07-22 14:30:00,48.63,48.67,48.55,48.61,94221.0,43.1474,43.1829,43.0764,43.1297,94221.0
2022-07-22 15:00:00,48.6,48.74,48.58,48.72,188662.0,43.1208,43.245,43.1031,43.2273,188662.0
2022-07-22 15:30:00,48.72,48.79,48.55,48.79,361898.0,43.2273,43.2894,43.0764,43.2894,361898.0
2022-07-25 09:30:00,49.09,49.24,48.82,49.12,446535.0,43.5556,43.6887,43.316,43.5822,446535.0
2022-07-25 10:00:00,49.12,49.48,49.1,49.29,279741.0,43.5822,43.9016,43.5644,43.733,279741.0
2022-07-25 10:30:00,49.25,49.48,49.07,49.46,190953.0,43.6975,43.9016,43.5378,43.8838,190953.0
2022-07-25 11:00:00,49.46,49.82,49.42,49.81,315512.0,43.8838,44.2033,43.8484,44.1944,315512.0
2022-07-25 11:30:00,49.82,49.99,49.79,49.89,194772.0,44.2033,44.3541,44.1766,44.2654,194772.0
2022-07-25 12:00:00,49.93,50.0,49.69,49.78,128752.0,44.3009,44.363,44.0879,44.1678,128752.0
2022-07-25 12:30:00,49.8,49.9,49.74,49.88,72213.0,44.1855,44.2742,44.1323,44.2565,72213.0
2022-07-25 13:00:00,49.88,49.97,49.79,49.83,96647.0,44.2565,44.3364,44.1766,44.2121,96647.0
2022-07-25 13:30:00,49.84,49.87,49.75,49.78,87186.0,44.221,44.2476,44.1412,44.1678,87186.0
2022-07-25 14:00:00,49.78,49.92,49.74,49.91,76203.0,44.1678,44.292,44.1323,44.2831,76203.0
2022-07-25 14:30:00,49.91,49.98,49.85,49.96,145688.0,44.2831,44.3452,44.2299,44.3275,145688.0
2022-07-25 15:00:00,49.96,50.07,49.92,50.01,524949.0,44.3275,44.4251,44.292,44.3718,524949.0
2022-07-25 15:30:00,50.01,50.24,49.95,50.22,505305.0,44.3718,44.5759,44.3186,44.5582,505305.0
2022-07-26 09:30:00,50.59,50.74,50.33,50.59,456887.0,44.8865,45.0195,44.6558,44.8865,456887.0
2022-07-26 10:00:00,50.58,50.61,50.13,50.37,252861.0,44.8776,44.9042,44.4783,44.6913,252861.0
2022-07-26 10:30:00,50.38,50.44,50.21,50.37,201278.0,44.7001,44.7534,44.5493,44.6913,201278.0
2022-07-26 11:00:00,50.39,50.44,50.23,50.29,284848.0,44.709,44.7534,44.567,44.6203,284848.0
2022-07-26 11:30:00,50.28,50.29,49.95,50.16,219358.0,44.6114,44.6203,44.3186,44.5049,219358.0
2022-07-26 12:00:00,50.15,50.18,49.94,50.09,167620.0,44.4961,44.5227,44.3097,44.4428,167620.0
2022-07-26 12:30:00,50.11,50.25,50.05,50.18,65808.0,44.4606,44.5848,44.4073,44.5227,65808.0
2022-07-26 13:00:00,50.18,50.36,50.14,50.35,66330.0,44.5227,44.6824,44.4872,44.6735,66330.0
2022-07-26 13:30:00,50.35,50.35,50.22,50.24,95730.0,44.6735,44.6735,44.5582,44.5759,95730.0
2022-07-26 14:00:00,50.24,50.34,50.07,50.07,117735.0,44.5759,44.6646,44.4251,44.4251,117735.0
2022-07-26 14:30:00,50.08,50.09,50.0,50.09,101375.0,44.4339,44.4428,44.363,44.4428,101375.0
2022-07-26 15:00:00,50.09,50.16,50.0,50.16,132491.0,44.4428,44.5049,44.363,44.5049,132491.0
2022-07-26 15:30:00,50.17,50.23,50.05,50.06,431818.0,44.5138,44.567,44.4073,44.4162,431818.0
2022-07-27 09:30:00,50.78,50.9,50.49,50.5,495684.0,45.055,45.1615,44.7977,44.8066,495684.0
2022-07-27 10:00:00,50.51,50.74,50.33,50.64,409339.0,44.8155,45.0195,44.6558,44.9308,409339.0
2022-07-27 10:30:00,50.65,51.02,50.62,50.98,324180.0,44.9397,45.268,44.9131,45.2325,324180.0
2022-07-27 11:00:00,50.98,51.09,50.94,51.01,133765.0,45.2325,45.3301,45.197,45.2591,133765.0
2022-07-27 11:30:00,51.01,51.03,50.9,50.94,232755.0,45.2591,45.2768,45.1615,45.197,232755.0
2022-07-27 12:00:00,50.94,50.99,50.84,50.9,118178.0,45.197,45.2414,45.1083,45.1615,118178.0
2022-07-27 12:30:00,50.9,50.99,50.81,50.93,135877.0,45.1615,45.2414,45.0816,45.1881,135877.0
2022-07-27 13:00:00,50.91,51.01,50.89,51.0,130670.0,45.1704,45.2591,45.1526,45.2502,130670.0
2022-07-27 13:30:00,51.0,51.12,50.98,51.07,178914.0,45.2502,45.3567,45.2325,45.3123,178914.0
2022-07-27 14:00:00,51.12,51.22,50.91,50.97,219113.0,45.3567,45.4454,45.1704,45.2236,219113.0
2022-07-27 14:30:00,50.95,51.55,50.78,51.41,447561.0,45.2059,45.7382,45.055,45.614,447561.0
2022-07-27 15:00:00,51.41,51.62,51.35,51.62,219342.0,45.614,45.8003,45.5608,45.8003,219342.0
2022-07-27 15:30:00,51.63,51.69,51.42,51.43,519094.0,45.8092,45.8624,45.6229,45.6317,519094.0
2022-07-28 09:30:00,52.26,52.45,51.64,51.71,722612.0,46.3682,46.5368,45.8181,45.8802,722612.0
2022-07-28 10:00:00,51.72,51.9,51.24,51.34,354300.0,45.8891,46.0488,45.4632,45.5519,354300.0
2022-07-28 10:30:00,51.34,51.55,51.18,51.51,451101.0,45.5519,45.7382,45.4099,45.7027,451101.0
2022-07-28 11:00:00,51.51,51.52,51.22,51.5,299022.0,45.7027,45.7116,45.4454,45.6939,299022.0
2022-07-28 11:30:00,51.51,51.8,51.39,51.62,245595.0,45.7027,45.96,45.5963,45.8003,245595.0
2022-07-28 12:00:00,51.62,51.71,51.47,51.67,174274.0,45.8003,45.8802,45.6672,45.8447,174274.0
2022-07-28 12:30:00,51.66,51.71,51.54,51.67,117307.0,45.8358,45.8802,45.7293,45.8447,117307.0
2022-07-28 13:00:00,51.68,51.68,51.25,51.35,197998.0,45.8536,45.8536,45.472,45.5608,197998.0
2022-07-28 13:30:00,51.35,51.48,51.3,51.44,204130.0,45.5608,45.6761,45.5164,45.6406,204130.0
2022-07-28 14:00:00,51.45,51.46,51.19,51.2,233239.0,45.6495,45.6584,45.4188,45.4277,233239.0
2022-07-28 14:30:00,51.2,51.3,51.15,51.3,189805.0,45.4277,45.5164,45.3833,45.5164,189805.0
2022-07-28 15:00:00,51.3,51.62,51.29,51.61,254100.0,45.5164,45.8003,45.5075,45.7915,254100.0
2022-07-28 15:30:00,51.6,51.69,51.39,51.46,627973.0,45.7826,45.8624,45.5963,45.6584,627973.0
2022-07-29 09:30:00,51.9,52.57,51.86,52.5,1011801.0,46.0488,46.6432,46.0133,46.5811,1011801.0
2022-07-29 10:00:00,52.48,52.9,52.44,52.84,644449.0,46.5634,46.936,46.5279,46.8828,644449.0
2022-07-29 10:30:00,52.84,53.19,52.68,53.0,436913.0,46.8828,47.1933,46.7408,47.0247,436913.0
2022-07-29 11:00:00,53.0,53.13,52.94,53.05,329756.0,47.0247,47.1401,46.9715,47.0691,329756.0
2022-07-29 11:30:00,53.04,53.19,52.91,53.13,466838.0,47.0602,47.1933,46.9449,47.1401,466838.0
2022-07-29 12:00:00,53.13,53.19,53.07,53.15,207982.0,47.1401,47.1933,47.0869,47.1578,207982.0
2022-07-29 12:30:00,53.14,53.18,53.03,53.15,155588.0,47.149,47.1845,47.0514,47.1578,155588.0
2022-07-29 13:00:00,53.15,53.2,53.08,53.14,151487.0,47.1578,47.2022,47.0957,47.149,151487.0
2022-07-29 13:30:00,53.14,53.17,53.06,53.14,130870.0,47.149,47.1756,47.078,47.149,130870.0
2022-07-29 14:00:00,53.15,53.18,53.06,53.09,135059.0,47.1578,47.1845,47.078,47.1046,135059.0
2022-07-29 14:30:00,53.09,53.25,53.04,53.25,128248.0,47.1046,47.2466,47.0602,47.2466,128248.0
2022-07-29 15:00:00,53.25,53.32,53.19,53.3,247598.0,47.2466,47.3087,47.1933,47.2909,247598.0
2022-07-29 15:30:00,53.3,53.5,53.28,53.47,976906.0,47.2909,47.4684,47.2732,47.4418,976906.0
2022-08-01 09:30:00,52.8,52.91,52.35,52.62,684502.0,46.8473,46.9449,46.448,46.6876,684502.0
2022-08-01 10:00:00,52.62,52.81,52.26,52.39,532390.0,46.6876,46.8562,46.3682,46.4835,532390.0
2022-08-01 10:30:00,52.39,52.75,52.32,52.59,364248.0,46.4835,46.8029,46.4214,46.661,364248.0
2022-08-01 11:00:00,52.6,52.68,52.34,52.53,167447.0,46.6698,46.7408,46.4392,46.6077,167447.0
2022-08-01 11:30:00,52.53,52.56,52.36,52.4,236334.0,46.6077,46.6344,46.4569,46.4924,236334.0
2022-08-01 12:00:00,52.4,52.65,52.4,52.48,84030.0,46.4924,46.7142,46.4924,46.5634,84030.0
2022-08-01 12:30:00,52.49,52.49,52.29,52.44,108922.0,46.5722,46.5722,46.3948,46.5279,108922.0
2022-08-01 13:00:00,52.44,52.44,52.26,52.27,86772.0,46.5279,46.5279,46.3682,46.377,86772.0
2022-08-01 13:30:00,52.27,52.35,52.21,52.26,124417.0,46.377,46.448,46.3238,46.3682,124417.0
2022-08-01 14:00:00,52.27,52.46,52.14,52.43,184295.0,46.377,46.5456,46.2617,46.519,184295.0
2022-08-01 14:30:00,52.43,52.54,52.36,52.49,136584.0,46.519,46.6166,46.4569,46.5722,136584.0
2022-08-01 15:00:00,52.48,52.61,52.41,52.52,274402.0,46.5634,46.6787,46.5013,46.5989,274402.0
2022-08-01 15:30:00,52.51,52.59,52.32,52.34,363959.0,46.59,46.661,46.4214,46.4392,363959.0
2022-08-02 09:30:00,53.03,53.26,52.74,52.87,558312.0,47.0514,47.2554,46.7941,46.9094,558312.0
2022-08-02 10:00:00,52.86,52.87,52.42,52.72,363407.0,46.9005,46.9094,46.5101,46.7763,363407.0
2022-08-02 10:30:00,52.72,52.97,52.51,52.77,240084.0,46.7763,46.9981,46.59,46.8207,240084.0
2022-08-02 11:00:00,52.77,53.01,52.68,53.01,362527.0,46.8207,47.0336,46.7408,47.0336,362527.0
2022-08-02 11:30:00,52.99,53.01,52.87,52.88,248487.0,47.0159,47.0336,46.9094,46.9183,248487.0
2022-08-02 12:00:00,52.88,53.06,52.83,52.98,163284.0,46.9183,47.078,46.8739,47.007,163284.0
2022-08-02 12:30:00,53.0,53.1,52.97,53.04,131567.0,47.0247,47.1135,46.9981,47.0602,131567.0
2022-08-02 13:00:00,53.03,53.14,53.0,53.04,159223.0,47.0514,47.149,47.0247,47.0602,159223.0
2022-08-02 13:30:00,53.02,53.06,52.92,53.04,247453.0,47.0425,47.078,46.9538,47.0602,247453.0
2022-08-02 14:00:00,53.03,53.12,52.95,53.08,251017.0,47.0514,47.1312,46.9804,47.0957,251017.0
2022-08-02 14:30:00,53.07,53.14,52.96,53.01,208436.0,47.0869,47.149,46.9893,47.0336,208436.0
2022-08-02 15:00:00,53.01,53.02,52.86,52.97,130504.0,47.0336,47.0425,46.9005,46.9981,130504.0
2022-08-02 15:30:00,52.96,53.04,52.72,52.74,589805.0,46.9893,47.0602,46.7763,46.7941,589805.0
2022-08-03 09:30:00,53.56,53.58,53.12,53.27,402452.0,47.5216,47.5394,47.1312,47.2643,402452.0
2022-08-03 10:00:00,53.27,53.27,52.83,53.1,200274.0,47.2643,47.2643,46.8739,47.1135,200274.0
2022-08-03 10:30:00,53.09,53.12,52.31,52.31,407828.0,47.1046,47.1312,46.4125,46.4125,407828.0
2022-08-03 11:00:00,52.31,52.6,52.28,52.59,146780.0,46.4125,46.6698,46.3859,46.661,146780.0
2022-08-03 11:30:00,52.57,52.7,52.43,52.48,294725.0,46.6432,46.7586,46.519,46.5634,294725.0
2022-08-03 12:00:00,52.47,52.47,52.26,52.27,262936.0,46.5545,46.5545,46.3682,46.377,262936.0
2022-08-03 12:30:00,52.27,52.38,52.21,52.29,173041.0,46.377,46.4746,46.3238,46.3948,173041.0
2022-08-03 13:00:00,52.29,52.38,52.09,52.38,114863.0,46.3948,46.4746,46.2173,46.4746,114863.0
2022-08-03 13:30:00,52.38,52.62,52.29,52.54,101983.0,46.4746,46.6876,46.3948,46.6166,101983.0
2022-08-03 14:00:00,52.55,52.65,52.4,52.42,139784.0,46.6255,46.7142,46.4924,46.5101,139784.0
2022-08-03 14:30:00,52.41,52.48,52.34,52.46,111053.0,46.5013,46.5634,46.4392,46.5456,111053.0
2022-08-03 15:00:00,52.44,52.63,52.43,52.57,135372.0,46.5279,46.6965,46.519,46.6432,135372.0
2022-08-03 15:30:00,52.58,52.6,52.33,52.34,399447.0,46.6521,46.6698,46.4303,46.4392,399447.0
2022-08-04 09:30:00,52.15,52.21,51.68,51.94,729416.0,46.2706,46.3238,45.8536,46.0843,729416.0
2022-08-04 10:00:00,51.95,52.2,51.85,52.04,468398.0,46.0931,46.3149,46.0044,46.173,468398.0
2022-08-04 10:30:00,52.03,52.07,51.62,51.64,317484.0,46.1641,46.1996,45.8003,45.8181,317484.0
2022-08-04 11:00:00,51.65,51.87,51.56,51.81,253141.0,45.8269,46.0221,45.7471,45.9689,253141.0
2022-08-04 11:30:00,51.82,51.86,51.44,51.55,397711.0,45.9778,46.0133,45.6406,45.7382,397711.0
2022-08-04 12:00:00,51.52,51.55,51.37,51.4,129437.0,45.7116,45.7382,45.5785,45.6051,129437.0
2022-08-04 12:30:00,51.42,51.54,51.25,51.37,120150.0,45.6229,45.7293,45.472,45.5785,120150.0
2022-08-04 13:00:00,51.37,51.55,51.36,51.48,93950.0,45.5785,45.7382,45.5696,45.6761,93950.0
2022-08-04 13:30:00,51.48,51.55,51.43,51.5,79916.0,45.6761,45.7382,45.6317,45.6939,79916.0
2022-08-04 14:00:00,51.51,51.68,51.48,51.66,108578.0,45.7027,45.8536,45.6761,45.8358,108578.0
2022-08-04 14:30:00,51.66,51.71,51.5,51.51,131463.0,45.8358,45.8802,45.6939,45.7027,131463.0
2022-08-04 15:00:00,51.5,51.51,51.33,51.37,223009.0,45.6939,45.7027,45.543,45.5785,223009.0
2022-08-04 15:30:00,51.38,51.41,50.93,51.1,885216.0,45.5874,45.614,45.1881,45.339,885216.0
2022-08-05 09:30:00,50.89,51.81,50.81,51.79,586821.0,45.1526,45.9689,45.0816,45.9512,586821.0
2022-08-05 10:00:00,51.8,52.02,51.7,51.99,316411.0,45.96,46.1552,45.8713,46.1286,316411.0
2022-08-05 10:30:00,51.99,52.16,51.89,52.03,230043.0,46.1286,46.2794,46.0399,46.1641,230043.0
2022-08-05 11:00:00,52.03,52.12,51.8,51.8,172191.0,46.1641,46.244,45.96,45.96,172191.0
2022-08-05 11:30:00,51.79,51.87,51.66,51.76,176735.0,45.9512,46.0221,45.8358,45.9245,176735.0
2022-08-05 12:00:00,51.77,51.85,51.69,51.79,108548.0,45.9334,46.0044,45.8624,45.9512,108548.0
2022-08-05 12:30:00,51.81,52.06,51.76,52.01,87079.0,45.9689,46.1907,45.9245,46.1464,87079.0
2022-08-05 13:00:00,52.0,52.19,51.97,52.02,112613.0,46.1375,46.3061,46.1109,46.1552,112613.0
2022-08-05 13:30:00,52.02,52.11,51.96,52.09,99713.0,46.1552,46.2351,46.102,46.2173,99713.0
2022-08-05 14:00:00,52.08,52.15,51.96,51.96,97256.0,46.2085,46.2706,46.102,46.102,97256.0
2022-08-05 14:30:00,51.97,52.02,51.85,51.91,76530.0,46.1109,46.1552,46.0044,46.0576,76530.0
2022-08-05 15:00:00,51.93,52.05,51.9,52.03,117417.0,46.0754,46.1818,46.0488,46.1641,117417.0
2022-08-05 15:30:00,52.02,52.04,51.85,51.88,323945.0,46.1552,46.173,46.0044,46.031,323945.0
2022-08-08 09:30:00,52.69,52.86,52.56,52.73,460680.0,46.7497,46.9005,46.6344,46.7852,460680.0
2022-08-08 10:00:00,52.74,52.83,52.49,52.53,257379.0,46.7941,46.8739,46.5722,46.6077,257379.0
2022-08-08 10:30:00,52.53,52.57,52.22,52.44,168097.0,46.6077,46.6432,46.3327,46.5279,168097.0
2022-08-08 11:00:00,52.45,52.55,52.37,52.5,180262.0,46.5368,46.6255,46.4658,46.5811,180262.0
2022-08-08 11:30:00,52.49,52.49,52.15,52.31,202727.0,46.5722,46.5722,46.2706,46.4125,202727.0
2022-08-08 12:00:00,52.31,52.42,52.16,52.24,124528.0,46.4125,46.5101,46.2794,46.3504,124528.0
2022-08-08 12:30:00,52.24,52.33,52.11,52.15,153388.0,46.3504,46.4303,46.2351,46.2706,153388.0
2022-08-08 13:00:00,52.15,52.37,52.11,52.14,134978.0,46.2706,46.4658,46.2351,46.2617,134978.0
2022-08-08 13:30:00,52.13,52.2,52.01,52.15,167411.0,46.2528,46.3149,46.1464,46.2706,167411.0
2022-08-08 14:00:00,52.16,52.24,52.05,52.18,146113.0,46.2794,46.3504,46.1818,46.2972,146113.0
2022-08-08 14:30:00,52.18,52.21,51.93,52.06,159011.0,46.2972,46.3238,46.0754,46.1907,159011.0
2022-08-08 15:00:00,52.06,52.15,52.04,52.1,195872.0,46.1907,46.2706,46.173,46.2262,195872.0
2022-08-08 15:30:00,52.1,52.1,51.95,51.96,447048.0,46.2262,46.2262,46.0931,46.102,447048.0
2022-08-09 09:30:00,53.2,53.46,53.05,53.22,615046.0,47.2022,47.4329,47.0691,47.2199,615046.0
2022-08-09 10:00:00,53.22,53.3,53.1,53.18,290484.0,47.2199,47.2909,47.1135,47.1845,290484.0
2022-08-09 10:30:00,53.19,53.2,52.95,52.98,377042.0,47.1933,47.2022,46.9804,47.007,377042.0
2022-08-09 11:00:00,52.98,53.08,52.88,52.9,302896.0,47.007,47.0957,46.9183,46.936,302896.0
2022-08-09 11:30:00,52.88,52.9,52.62,52.68,169860.0,46.9183,46.936,46.6876,46.7408,169860.0
2022-08-09 12:00:00,52.68,52.77,52.62,52.71,116731.0,46.7408,46.8207,46.6876,46.7674,116731.0
2022-08-09 12:30:00,52.71,52.75,52.54,52.63,96546.0,46.7674,46.8029,46.6166,46.6965,96546.0
2022-08-09 13:00:00,52.65,52.8,52.62,52.79,71181.0,46.7142,46.8473,46.6876,46.8384,71181.0
2022-08-09 13:30:00,52.8,52.8,52.62,52.64,274491.0,46.8473,46.8473,46.6876,46.7053,274491.0
2022-08-09 14:00:00,52.64,52.68,52.43,52.45,217813.0,46.7053,46.7408,46.519,46.5368,217813.0
2022-08-09 14:30:00,52.44,52.51,52.38,52.45,127591.0,46.5279,46.59,46.4746,46.5368,127591.0
2022-08-09 15:00:00,52.46,52.62,52.42,52.58,114553.0,46.5456,46.6876,46.5101,46.6521,114553.0
2022-08-09 15:30:00,52.58,52.63,52.41,52.52,349798.0,46.6521,46.6965,46.5013,46.5989,349798.0
2022-08-10 09:30:00,53.17,53.2,52.4,52.46,535055.0,47.1756,47.2022,46.4924,46.5456,535055.0
2022-08-10 10:00:00,52.47,52.71,52.38,52.65,269579.0,46.5545,46.7674,46.4746,46.7142,269579.0
2022-08-10 10:30:00,52.65,53.18,52.62,53.16,348764.0,46.7142,47.1845,46.6876,47.1667,348764.0
2022-08-10 11:00:00,53.16,53.26,53.04,53.25,277018.0,47.1667,47.2554,47.0602,47.2466,277018.0
2022-08-10 11:30:00,53.25,53.29,52.83,52.96,334481.0,47.2466,47.2821,46.8739,46.9893,334481.0
2022-08-10 12:00:00,52.96,53.06,52.92,53.03,200235.0,46.9893,47.078,46.9538,47.0514,200235.0
2022-08-10 12:30:00,53.05,53.26,53.05,53.16,209366.0,47.0691,47.2554,47.0691,47.1667,209366.0
2022-08-10 13:00:00,53.18,53.22,53.09,53.1,124142.0,47.1845,47.2199,47.1046,47.1135,124142.0
2022-08-10 13:30:00,53.13,53.24,53.1,53.21,103786.0,47.1401,47.2377,47.1135,47.2111,103786.0
2022-08-10 14:00:00,53.21,53.26,52.97,52.99,123707.0,47.2111,47.2554,46.9981,47.0159,123707.0
2022-08-10 14:30:00,52.98,53.08,52.88,52.92,130821.0,47.007,47.0957,46.9183,46.9538,130821.0
2022-08-10 15:00:00,52.91,53.01,52.91,52.99,122689.0,46.9449,47.0336,46.9449,47.0159,122689.0
2022-08-10 15:30:00,52.98,53.19,52.98,53.18,547479.0,47.007,47.1933,47.007,47.1845,547479.0
2022-08-11 09:30:00,53.93,54.21,53.85,54.09,481234.0,48.2935,48.5443,48.2219,48.4368,481234.0
2022-08-11 10:00:00,54.1,54.18,53.86,53.9,416744.0,48.4458,48.5174,48.2308,48.2667,416744.0
2022-08-11 10:30:00,53.89,54.11,53.86,54.01,332945.0,48.2577,48.4547,48.2308,48.3652,332945.0
2022-08-11 11:00:00,54.03,54.08,53.84,54.03,338835.0,48.3831,48.4278,48.2129,48.3831,338835.0
2022-08-11 11:30:00,54.03,54.13,53.96,54.1,247819.0,48.3831,48.4726,48.3204,48.4458,247819.0
2022-08-11 12:00:00,54.1,54.19,53.98,54.05,163563.0,48.4458,48.5264,48.3383,48.401,163563.0
2022-08-11 12:30:00,54.06,54.1,53.99,54.09,158243.0,48.4099,48.4458,48.3473,48.4368,158243.0
2022-08-11 13:00:00,54.09,54.27,54.07,54.2,272989.0,48.4368,48.598,48.4189,48.5353,272989.0
2022-08-11 13:30:00,54.2,54.33,54.13,54.32,245942.0,48.5353,48.6517,48.4726,48.6428,245942.0
2022-08-11 14:00:00,54.32,54.33,54.15,54.21,279583.0,48.6428,48.6517,48.4905,48.5443,279583.0
2022-08-11 14:30:00,54.21,54.23,53.93,54.03,289148.0,48.5443,48.5622,48.2935,48.3831,289148.0
2022-08-11 15:00:00,54.02,54.13,53.95,54.1,260402.0,48.3741,48.4726,48.3114,48.4458,260402.0
2022-08-11 15:30:00,54.11,54.22,53.83,53.93,1078910.0,48.4547,48.5532,48.204,48.2935,1078910.0
2022-08-12 09:30:00,53.52,53.73,53.27,53.7,423056.0,47.9264,48.1144,47.7025,48.0876,423056.0
2022-08-12 10:00:00,53.69,53.7,53.32,53.62,365709.0,48.0786,48.0876,47.7473,48.0159,365709.0
2022-08-12 10:30:00,53.63,53.71,53.48,53.6,275944.0,48.0249,48.0965,47.8906,47.998,275944.0
2022-08-12 11:00:00,53.6,53.71,53.54,53.62,235000.0,47.998,48.0965,47.9443,48.0159,235000.0
2022-08-12 11:30:00,53.62,53.91,53.57,53.85,310844.0,48.0159,48.2756,47.9712,48.2219,310844.0
2022-08-12 12:00:00,53.85,53.94,53.79,53.86,161111.0,48.2219,48.3025,48.1682,48.2308,161111.0
2022-08-12 12:30:00,53.86,53.91,53.78,53.89,118172.0,48.2308,48.2756,48.1592,48.2577,118172.0
2022-08-12 13:00:00,53.9,53.93,53.8,53.88,115599.0,48.2667,48.2935,48.1771,48.2488,115599.0
2022-08-12 13:30:00,53.88,53.93,53.84,53.92,105071.0,48.2488,48.2935,48.2129,48.2846,105071.0
2022-08-12 14:00:00,53.92,53.97,53.88,53.91,143250.0,48.2846,48.3293,48.2488,48.2756,143250.0
2022-08-12 14:30:00,53.91,53.98,53.9,53.95,161537.0,48.2756,48.3383,48.2667,48.3114,161537.0
2022-08-12 15:00:00,53.95,54.11,53.92,54.1,155270.0,48.3114,48.4547,48.2846,48.4458,155270.0
2022-08-12 15:30:00,54.09,54.3,54.05,54.28,442621.0,48.4368,48.6249,48.401,48.6069,442621.0
2022-08-15 09:30:00,52.15,52.19,51.76,52.09,678017.0,46.6996,46.7354,46.3503,46.6458,678017.0
2022-08-15 10:00:00,52.09,52.26,51.93,52.26,298840.0,46.6458,46.7981,46.5026,46.7981,298840.0
2022-08-15 10:30:00,52.26,52.71,52.21,52.63,195513.0,46.7981,47.201,46.7533,47.1294,195513.0
2022-08-15 11:00:00,52.62,52.73,52.52,52.71,470050.0,47.1204,47.2189,47.0309,47.201,470050.0
2022-08-15 11:30:00,52.73,53.0,52.66,52.94,218509.0,47.2189,47.4607,47.1563,47.407,218509.0
2022-08-15 12:00:00,52.95,53.04,52.86,52.93,170367.0,47.416,47.4965,47.3354,47.398,170367.0
2022-08-15 12:30:00,52.93,53.05,52.86,52.98,113007.0,47.398,47.5055,47.3354,47.4428,113007.0
2022-08-15 13:00:00,53.0,53.12,52.85,52.94,100312.0,47.4607,47.5682,47.3264,47.407,100312.0
2022-08-15 13:30:00,52.94,52.99,52.88,52.95,132702.0,47.407,47.4518,47.3533,47.416,132702.0
2022-08-15 14:00:00,52.94,52.94,52.78,52.91,98965.0,47.407,47.407,47.2637,47.3801,98965.0
2022-08-15 14:30:00,52.91,52.97,52.83,52.87,91243.0,47.3801,47.4339,47.3085,47.3443,91243.0
2022-08-15 15:00:00,52.88,53.02,52.85,53.0,118997.0,47.3533,47.4786,47.3264,47.4607,118997.0
2022-08-15 15:30:00,53.01,53.05,52.93,53.03,444274.0,47.4697,47.5055,47.398,47.4876,444274.0
2022-08-16 09:30:00,52.81,53.12,52.74,53.09,541427.0,47.2906,47.5682,47.2279,47.5413,541427.0
2022-08-16 10:00:00,53.09,53.13,52.79,52.92,276086.0,47.5413,47.5771,47.2727,47.3891,276086.0
2022-08-16 10:30:00,52.9,52.92,52.52,52.53,181459.0,47.3712,47.3891,47.0309,47.0398,181459.0
2022-08-16 11:00:00,52.53,52.67,52.49,52.57,243416.0,47.0398,47.1652,47.004,47.0757,243416.0
2022-08-16 11:30:00,52.56,52.59,52.37,52.51,163663.0,47.0667,47.0936,46.8966,47.0219,163663.0
2022-08-16 12:00:00,52.51,52.68,52.47,52.65,94961.0,47.0219,47.1742,46.9861,47.1473,94961.0
2022-08-16 12:30:00,52.64,52.64,52.5,52.51,82545.0,47.1384,47.1384,47.013,47.0219,82545.0
2022-08-16 13:00:00,52.51,52.59,52.48,52.48,82460.0,47.0219,47.0936,46.9951,46.9951,82460.0
2022-08-16 13:30:00,52.5,52.58,52.48,52.56,101241.0,47.013,47.0846,46.9951,47.0667,101241.0
2022-08-16 14:00:00,52.55,52.66,52.48,52.61,130167.0,47.0578,47.1563,46.9951,47.1115,130167.0
2022-08-16 14:30:00,52.64,52.67,52.45,52.54,117220.0,47.1384,47.1652,46.9682,47.0488,117220.0
2022-08-16 15:00:00,52.54,52.7,52.5,52.64,113769.0,47.0488,47.1921,47.013,47.1384,113769.0
2022-08-16 15:30:00,52.64,52.75,52.59,52.74,301352.0,47.1384,47.2369,47.0936,47.2279,301352.0
2022-08-17 09:30:00,52.42,52.56,52.22,52.43,404138.0,46.9413,47.0667,46.7622,46.9503,404138.0
2022-08-17 10:00:00,52.41,52.75,52.37,52.6,243894.0,46.9324,47.2369,46.8966,47.1025,243894.0
2022-08-17 10:30:00,52.62,52.99,52.62,52.7,483440.0,47.1204,47.4518,47.1204,47.1921,483440.0
2022-08-17 11:00:00,52.71,52.71,52.45,52.55,232199.0,47.201,47.201,46.9682,47.0578,232199.0
2022-08-17 11:30:00,52.54,52.57,52.33,52.44,137262.0,47.0488,47.0757,46.8608,46.9593,137262.0
2022-08-17 12:00:00,52.44,52.67,52.43,52.67,106906.0,46.9593,47.1652,46.9503,47.1652,106906.0
2022-08-17 12:30:00,52.65,52.76,52.6,52.7,45840.0,47.1473,47.2458,47.1025,47.1921,45840.0
2022-08-17 13:00:00,52.71,52.87,52.68,52.86,59761.0,47.201,47.3443,47.1742,47.3354,59761.0
2022-08-17 13:30:00,52.86,52.88,52.71,52.83,96967.0,47.3354,47.3533,47.201,47.3085,96967.0
2022-08-17 14:00:00,52.83,53.0,52.78,52.99,122837.0,47.3085,47.4607,47.2637,47.4518,122837.0
2022-08-17 14:30:00,53.0,53.1,52.91,52.91,84769.0,47.4607,47.5503,47.3801,47.3801,84769.0
2022-08-17 15:00:00,52.91,52.95,52.76,52.91,87565.0,47.3801,47.416,47.2458,47.3801,87565.0
2022-08-17 15:30:00,52.92,52.96,52.81,52.94,320856.0,47.3891,47.4249,47.2906,47.407,320856.0
2022-08-18 09:30:00,52.77,53.09,52.75,53.0,812585.0,47.2548,47.5413,47.2369,47.4607,812585.0
2022-08-18 10:00:00,53.01,53.1,52.89,53.1,740028.0,47.4697,47.5503,47.3622,47.5503,740028.0
2022-08-18 10:30:00,53.1,53.18,52.99,53.12,710599.0,47.5503,47.6219,47.4518,47.5682,710599.0
2022-08-18 11:00:00,53.11,53.27,52.98,53.21,1347583.0,47.5592,47.7025,47.4428,47.6488,1347583.0
2022-08-18 11:30:00,53.21,53.54,53.14,53.51,425717.0,47.6488,47.9443,47.5861,47.9174,425717.0
2022-08-18 12:00:00,53.51,53.52,53.33,53.37,286995.0,47.9174,47.9264,47.7562,47.7921,286995.0
2022-08-18 12:30:00,53.37,53.38,53.28,53.37,230392.0,47.7921,47.801,47.7115,47.7921,230392.0
2022-08-18 13:00:00,53.37,53.56,53.36,53.55,356138.0,47.7921,47.9622,47.7831,47.9532,356138.0
2022-08-18 13:30:00,53.55,53.72,53.53,53.66,430630.0,47.9532,48.1055,47.9353,48.0517,430630.0
2022-08-18 14:00:00,53.67,53.68,53.52,53.56,227274.0,48.0607,48.0697,47.9264,47.9622,227274.0
2022-08-18 14:30:00,53.55,53.74,53.54,53.69,226562.0,47.9532,48.1234,47.9443,48.0786,226562.0
2022-08-18 15:00:00,53.7,53.77,53.67,53.69,388920.0,48.0876,48.1502,48.0607,48.0786,388920.0
2022-08-18 15:30:00,53.69,53.8,53.62,53.69,604326.0,48.0786,48.1771,48.0159,48.0786,604326.0
2022-08-19 09:30:00,53.25,53.48,53.09,53.22,662472.0,47.6846,47.8906,47.5413,47.6577,662472.0
2022-08-19 10:00:00,53.22,53.36,53.07,53.23,352637.0,47.6577,47.7831,47.5234,47.6667,352637.0
2022-08-19 10:30:00,53.23,53.26,53.05,53.05,231262.0,47.6667,47.6936,47.5055,47.5055,231262.0
2022-08-19 11:00:00,53.06,53.09,52.9,53.02,160983.0,47.5145,47.5413,47.3712,47.4786,160983.0
2022-08-19 11:30:00,53.02,53.22,53.01,53.13,167338.0,47.4786,47.6577,47.4697,47.5771,167338.0
2022-08-19 12:00:00,53.12,53.17,53.02,53.06,137537.0,47.5682,47.613,47.4786,47.5145,137537.0
2022-08-19 12:30:00,53.07,53.14,53.03,53.11,107735.0,47.5234,47.5861,47.4876,47.5592,107735.0
2022-08-19 13:00:00,53.12,53.18,53.08,53.09,140738.0,47.5682,47.6219,47.5324,47.5413,140738.0
2022-08-19 13:30:00,53.09,53.09,52.96,53.05,204299.0,47.5413,47.5413,47.4249,47.5055,204299.0
2022-08-19 14:00:00,53.05,53.16,52.98,53.11,162442.0,47.5055,47.604,47.4428,47.5592,162442.0
2022-08-19 14:30:00,53.1,53.13,52.94,52.98,139814.0,47.5503,47.5771,47.407,47.4428,139814.0
2022-08-19 15:00:00,52.98,53.07,52.94,52.97,136649.0,47.4428,47.5234,47.407,47.4339,136649.0
2022-08-19 15:30:00,52.97,52.97,52.8,52.83,800450.0,47.4339,47.4339,47.2816,47.3085,800450.0
2022-08-22 09:30:00,52.84,52.85,52.36,52.4,638052.0,47.3174,47.3264,46.8876,46.9234,638052.0
2022-08-22 10:00:00,52.4,52.62,52.27,52.36,392643.0,46.9234,47.1204,46.807,46.8876,392643.0
2022-08-22 10:30:00,52.35,52.66,52.33,52.61,320018.0,46.8787,47.1563,46.8608,47.1115,320018.0
2022-08-22 11:00:00,52.62,52.91,52.51,52.79,378865.0,47.1204,47.3801,47.0219,47.2727,378865.0
2022-08-22 11:30:00,52.8,53.18,52.74,52.9,333259.0,47.2816,47.6219,47.2279,47.3712,333259.0
2022-08-22 12:00:00,52.9,53.05,52.82,52.91,129187.0,47.3712,47.5055,47.2995,47.3801,129187.0
2022-08-22 12:30:00,52.91,52.99,52.86,52.91,159532.0,47.3801,47.4518,47.3354,47.3801,159532.0
2022-08-22 13:00:00,52.92,52.93,52.72,52.76,115293.0,47.3891,47.398,47.21,47.2458,115293.0
2022-08-22 13:30:00,52.76,52.86,52.65,52.72,197637.0,47.2458,47.3354,47.1473,47.21,197637.0
2022-08-22 14:00:00,52.71,52.8,52.65,52.77,173273.0,47.201,47.2816,47.1473,47.2548,173273.0
2022-08-22 14:30:00,52.77,52.82,52.72,52.77,146919.0,47.2548,47.2995,47.21,47.2548,146919.0
2022-08-22 15:00:00,52.78,52.95,52.76,52.87,173844.0,47.2637,47.416,47.2458,47.3443,173844.0
2022-08-22 15:30:00,52.88,52.94,52.78,52.85,621730.0,47.3533,47.407,47.2637,47.3264,621730.0
2022-08-23 09:30:00,53.84,54.53,53.79,54.44,655295.0,48.2129,48.8308,48.1682,48.7502,655295.0
2022-08-23 10:00:00,54.43,54.65,54.3,54.5,425622.0,48.7413,48.9383,48.6249,48.804,425622.0
2022-08-23 10:30:00,54.49,54.9,54.43,54.83,731215.0,48.795,49.1621,48.7413,49.0995,731215.0
2022-08-23 11:00:00,54.83,55.12,54.66,54.93,668854.0,49.0995,49.3592,48.9472,49.189,668854.0
2022-08-23 11:30:00,54.94,55.1,54.86,55.02,418714.0,49.198,49.3412,49.1263,49.2696,418714.0
2022-08-23 12:00:00,55.02,55.07,54.86,54.87,164972.0,49.2696,49.3144,49.1263,49.1353,164972.0
2022-08-23 12:30:00,54.86,55.05,54.82,55.04,112614.0,49.1263,49.2965,49.0905,49.2875,112614.0
2022-08-23 13:00:00,55.04,55.06,54.86,54.97,152784.0,49.2875,49.3054,49.1263,49.2248,152784.0
2022-08-23 13:30:00,54.97,55.07,54.87,54.91,148577.0,49.2248,49.3144,49.1353,49.1711,148577.0
2022-08-23 14:00:00,54.9,54.92,54.75,54.84,107430.0,49.1621,49.1801,49.0278,49.1084,107430.0
2022-08-23 14:30:00,54.88,54.98,54.83,54.86,131325.0,49.1442,49.2338,49.0995,49.1263,131325.0
2022-08-23 15:00:00,54.87,55.0,54.86,54.98,192721.0,49.1353,49.2517,49.1263,49.2338,192721.0
2022-08-23 15:30:00,54.98,55.14,54.92,55.05,582278.0,49.2338,49.3771,49.1801,49.2965,582278.0
2022-08-24 09:30:00,54.16,54.56,53.94,54.37,1200490.0,48.4995,48.8577,48.3025,48.6875,1200490.0
2022-08-24 10:00:00,54.37,54.58,54.35,54.41,509364.0,48.6875,48.8756,48.6696,48.7234,509364.0
2022-08-24 10:30:00,54.41,54.52,53.93,54.45,728643.0,48.7234,48.8219,48.2935,48.7592,728643.0
2022-08-24 11:00:00,54.45,54.54,54.03,54.05,809107.0,48.7592,48.8398,48.3831,48.401,809107.0
2022-08-24 11:30:00,54.05,54.26,53.98,54.2,470845.0,48.401,48.589,48.3383,48.5353,470845.0
2022-08-24 12:00:00,54.2,54.25,54.1,54.23,224321.0,48.5353,48.5801,48.4458,48.5622,224321.0
2022-08-24 12:30:00,54.23,54.26,53.95,54.0,272457.0,48.5622,48.589,48.3114,48.3562,272457.0
2022-08-24 13:00:00,54.0,54.14,53.99,54.07,123038.0,48.3562,48.4816,48.3473,48.4189,123038.0
2022-08-24 13:30:00,54.06,54.09,53.96,54.07,117923.0,48.4099,48.4368,48.3204,48.4189,117923.0
2022-08-24 14:00:00,54.07,54.19,54.04,54.14,88534.0,48.4189,48.5264,48.392,48.4816,88534.0
2022-08-24 14:30:00,54.13,54.23,54.07,54.22,129202.0,48.4726,48.5622,48.4189,48.5532,129202.0
2022-08-24 15:00:00,54.23,54.38,54.21,54.38,213172.0,48.5622,48.6965,48.5443,48.6965,213172.0
2022-08-24 15:30:00,54.38,54.52,54.34,54.46,633108.0,48.6965,48.8219,48.6607,48.7681,633108.0
2022-08-25 09:30:00,54.95,55.1,54.67,54.96,399852.0,49.2069,49.3412,48.9562,49.2159,399852.0
2022-08-25 10:00:00,54.96,55.08,54.6,54.72,412231.0,49.2159,49.3233,48.8935,49.001,412231.0
2022-08-25 10:30:00,54.71,54.8,54.54,54.76,281651.0,48.992,49.0726,48.8398,49.0368,281651.0
2022-08-25 11:00:00,54.76,54.83,54.66,54.82,335742.0,49.0368,49.0995,48.9472,49.0905,335742.0
2022-08-25 11:30:00,54.8,54.84,54.64,54.76,144875.0,49.0726,49.1084,48.9293,49.0368,144875.0
2022-08-25 12:00:00,54.76,54.78,54.6,54.68,129945.0,49.0368,49.0547,48.8935,48.9651,129945.0
2022-08-25 12:30:00,54.68,54.76,54.65,54.72,88695.0,48.9651,49.0368,48.9383,49.001,88695.0
2022-08-25 13:00:00,54.72,54.85,54.71,54.77,71897.0,49.001,49.1174,48.992,49.0457,71897.0
2022-08-25 13:30:00,54.77,54.79,54.64,54.72,76372.0,49.0457,49.0636,48.9293,49.001,76372.0
2022-08-25 14:00:00,54.72,54.77,54.65,54.7,107796.0,49.001,49.0457,48.9383,48.9831,107796.0
2022-08-25 14:30:00,54.7,54.77,54.65,54.76,112855.0,48.9831,49.0457,48.9383,49.0368,112855.0
2022-08-25 15:00:00,54.74,54.82,54.72,54.78,144923.0,49.0189,49.0905,49.001,49.0547,144923.0
2022-08-25 15:30:00,54.78,54.84,54.68,54.76,665355.0,49.0547,49.1084,48.9651,49.0368,665355.0
2022-08-26 09:30:00,55.18,55.42,55.02,55.34,378948.0,49.4129,49.6278,49.2696,49.5562,378948.0
2022-08-26 10:00:00,55.35,55.58,54.87,55.11,358834.0,49.5651,49.7711,49.1353,49.3502,358834.0
2022-08-26 10:30:00,55.08,55.08,54.72,55.06,274352.0,49.3233,49.3233,49.001,49.3054,274352.0
2022-08-26 11:00:00,55.04,55.05,54.71,54.83,276178.0,49.2875,49.2965,48.992,49.0995,276178.0
2022-08-26 11:30:00,54.83,55.07,54.82,55.06,196210.0,49.0995,49.3144,49.0905,49.3054,196210.0
2022-08-26 12:00:00,55.05,55.09,54.9,54.96,83612.0,49.2965,49.3323,49.1621,49.2159,83612.0
2022-08-26 12:30:00,54.95,54.98,54.83,54.93,107403.0,49.2069,49.2338,49.0995,49.189,107403.0
2022-08-26 13:00:00,54.93,55.05,54.86,55.04,79960.0,49.189,49.2965,49.1263,49.2875,79960.0
2022-08-26 13:30:00,55.03,55.1,54.94,55.01,84806.0,49.2786,49.3412,49.198,49.2607,84806.0
2022-08-26 14:00:00,55.02,55.05,54.88,55.0,76693.0,49.2696,49.2965,49.1442,49.2517,76693.0
2022-08-26 14:30:00,55.0,55.04,54.87,54.88,113724.0,49.2517,49.2875,49.1353,49.1442,113724.0
2022-08-26 15:00:00,54.88,54.96,54.76,54.93,245517.0,49.1442,49.2159,49.0368,49.189,245517.0
2022-08-26 15:30:00,54.95,54.99,54.85,54.91,495464.0,49.2069,49.2427,49.1174,49.1711,495464.0
2022-08-29 09:30:00,54.9,55.53,54.87,55.53,587661.0,49.1621,49.7263,49.1353,49.7263,587661.0
2022-08-29 10:00:00,55.53,55.81,55.53,55.57,472018.0,49.7263,49.977,49.7263,49.7621,472018.0
2022-08-29 10:30:00,55.57,55.67,55.35,55.38,347467.0,49.7621,49.8517,49.5651,49.592,347467.0
2022-08-29 11:00:00,55.37,55.62,55.3,55.59,303053.0,49.583,49.8069,49.5203,49.78,303053.0
2022-08-29 11:30:00,55.59,55.87,55.53,55.82,280709.0,49.78,50.0308,49.7263,49.986,280709.0
2022-08-29 12:00:00,55.82,55.9,55.77,55.88,182314.0,49.986,50.0576,49.9412,50.0397,182314.0
2022-08-29 12:30:00,55.87,55.92,55.79,55.92,191603.0,50.0308,50.0755,49.9591,50.0755,191603.0
2022-08-29 13:00:00,55.93,56.0,55.86,55.96,137655.0,50.0845,50.1472,50.0218,50.1114,137655.0
2022-08-29 13:30:00,55.96,56.09,55.95,56.09,236237.0,50.1114,50.2278,50.1024,50.2278,236237.0
2022-08-29 14:00:00,56.09,56.18,55.95,55.95,278225.0,50.2278,50.3084,50.1024,50.1024,278225.0
2022-08-29 14:30:00,55.96,56.06,55.84,55.91,223322.0,50.1114,50.2009,50.0039,50.0666,223322.0
2022-08-29 15:00:00,55.9,55.97,55.76,55.8,260518.0,50.0576,50.1203,49.9323,49.9681,260518.0
2022-08-29 15:30:00,55.8,55.98,55.65,55.66,600707.0,49.9681,50.1293,49.8338,49.8427,600707.0
2022-08-30 09:30:00,54.65,54.7,54.3,54.44,1097158.0,48.9383,48.9831,48.6249,48.7502,1097158.0
2022-08-30 10:00:00,54.42,54.54,54.09,54.48,714037.0,48.7323,48.8398,48.4368,48.786,714037.0
2022-08-30 10:30:00,54.46,54.51,54.05,54.32,566593.0,48.7681,48.8129,48.401,48.6428,566593.0
2022-08-30 11:00:00,54.3,54.55,54.25,54.46,559374.0,48.6249,48.8487,48.5801,48.7681,559374.0
2022-08-30 11:30:00,54.45,54.64,54.39,54.57,382627.0,48.7592,48.9293,48.7055,48.8666,382627.0
2022-08-30 12:00:00,54.56,54.63,54.26,54.4,242476.0,48.8577,48.9204,48.589,48.7144,242476.0
2022-08-30 12:30:00,54.4,54.45,54.24,54.38,262211.0,48.7144,48.7592,48.5711,48.6965,262211.0
2022-08-30 13:00:00,54.38,54.47,54.26,54.42,250003.0,48.6965,48.7771,48.589,48.7323,250003.0
2022-08-30 13:30:00,54.43,54.48,54.28,54.39,228417.0,48.7413,48.786,48.6069,48.7055,228417.0
2022-08-30 14:00:00,54.39,54.5,54.34,54.37,201570.0,48.7055,48.804,48.6607,48.6875,201570.0
2022-08-30 14:30:00,54.36,54.46,54.18,54.22,344261.0,48.6786,48.7681,48.5174,48.5532,344261.0
2022-08-30 15:00:00,54.21,54.57,54.18,54.47,284735.0,48.5443,48.8666,48.5174,48.7771,284735.0
2022-08-30 15:30:00,54.47,54.57,54.38,54.41,847236.0,48.7771,48.8666,48.6965,48.7234,847236.0
2022-08-31 09:30:00,52.46,53.0,52.35,52.67,896955.0,46.9772,47.4607,46.8787,47.1652,896955.0
2022-08-31 10:00:00,52.65,53.13,52.53,52.98,464330.0,47.1473,47.5771,47.0398,47.4428,464330.0
2022-08-31 10:30:00,52.99,53.38,52.78,53.13,422847.0,47.4518,47.801,47.2637,47.5771,422847.0
2022-08-31 11:00:00,53.12,53.29,52.83,53.0,360326.0,47.5682,47.7204,47.3085,47.4607,360326.0
2022-08-31 11:30:00,53.0,53.58,52.99,53.57,353934.0,47.4607,47.9801,47.4518,47.9712,353934.0
2022-08-31 12:00:00,53.57,53.63,53.44,53.48,220110.0,47.9712,48.0249,47.8547,47.8906,220110.0
2022-08-31 12:30:00,53.48,53.64,53.37,53.6,274553.0,47.8906,48.0338,47.7921,47.998,274553.0
2022-08-31 13:00:00,53.58,53.67,53.43,53.5,150577.0,47.9801,48.0607,47.8458,47.9085,150577.0
2022-08-31 13:30:00,53.51,53.55,53.4,53.41,128772.0,47.9174,47.9532,47.8189,47.8279,128772.0
2022-08-31 14:00:00,53.41,53.5,53.23,53.23,210790.0,47.8279,47.9085,47.6667,47.6667,210790.0
2022-08-31 14:30:00,53.23,53.29,53.06,53.18,265711.0,47.6667,47.7204,47.5145,47.6219,265711.0
2022-08-31 15:00:00,53.18,53.24,53.1,53.13,242234.0,47.6219,47.6756,47.5503,47.5771,242234.0
2022-08-31 15:30:00,53.13,53.24,52.94,53.0,792254.0,47.5771,47.6756,47.407,47.4607,792254.0
2022-09-01 09:30:00,52.8,52.86,52.38,52.45,693182.0,47.2816,47.3354,46.9055,46.9682,693182.0
2022-09-01 10:00:00,52.45,52.8,52.11,52.75,582989.0,46.9682,47.2816,46.6637,47.2369,582989.0
2022-09-01 10:30:00,52.73,52.75,52.28,52.3,529987.0,47.2189,47.2369,46.816,46.8339,529987.0
2022-09-01 11:00:00,52.3,52.65,52.21,52.25,501157.0,46.8339,47.1473,46.7533,46.7891,501157.0
2022-09-01 11:30:00,52.25,52.51,52.21,52.46,362280.0,46.7891,47.0219,46.7533,46.9772,362280.0
2022-09-01 12:00:00,52.47,52.53,52.41,52.46,233186.0,46.9861,47.0398,46.9324,46.9772,233186.0
2022-09-01 12:30:00,52.46,52.5,52.17,52.2,212534.0,46.9772,47.013,46.7175,46.7443,212534.0
2022-09-01 13:00:00,52.19,52.42,52.13,52.39,250884.0,46.7354,46.9413,46.6817,46.9145,250884.0
2022-09-01 13:30:00,52.4,52.44,52.3,52.3,168521.0,46.9234,46.9593,46.8339,46.8339,168521.0
2022-09-01 14:00:00,52.3,52.47,52.22,52.46,231982.0,46.8339,46.9861,46.7622,46.9772,231982.0
2022-09-01 14:30:00,52.48,52.52,52.37,52.4,201122.0,46.9951,47.0309,46.8966,46.9234,201122.0
2022-09-01 15:00:00,52.37,52.53,52.31,52.34,207603.0,46.8966,47.0398,46.8428,46.8697,207603.0
2022-09-01 15:30:00,52.33,52.43,52.18,52.4,609763.0,46.8608,46.9503,46.7264,46.9234,609763.0
2022-09-02 09:30:00,53.8,53.87,53.48,53.61,652440.0,48.1771,48.2398,47.8906,48.007,652440.0
2022-09-02 10:00:00,53.63,54.04,53.51,53.97,395879.0,48.0249,48.392,47.9174,48.3293,395879.0
2022-09-02 10:30:00,53.96,54.04,53.82,53.87,248636.0,48.3204,48.392,48.195,48.2398,248636.0
2022-09-02 11:00:00,53.87,53.98,53.79,53.82,425160.0,48.2398,48.3383,48.1682,48.195,425160.0
2022-09-02 11:30:00,53.81,53.93,53.69,53.79,359753.0,48.1861,48.2935,48.0786,48.1682,359753.0
2022-09-02 12:00:00,53.79,53.92,53.6,53.65,208966.0,48.1682,48.2846,47.998,48.0428,208966.0
2022-09-02 12:30:00,53.65,53.67,53.45,53.45,251180.0,48.0428,48.0607,47.8637,47.8637,251180.0
2022-09-02 13:00:00,53.45,53.45,53.17,53.21,231872.0,47.8637,47.8637,47.613,47.6488,231872.0
2022-09-02 13:30:00,53.21,53.26,53.06,53.12,254604.0,47.6488,47.6936,47.5145,47.5682,254604.0
2022-09-02 14:00:00,53.13,53.33,53.12,53.26,158018.0,47.5771,47.7562,47.5682,47.6936,158018.0
2022-09-02 14:30:00,53.27,53.41,53.23,53.28,188328.0,47.7025,47.8279,47.6667,47.7115,188328.0
2022-09-02 15:00:00,53.27,53.45,53.24,53.33,258605.0,47.7025,47.8637,47.6756,47.7562,258605.0
2022-09-02 15:30:00,53.33,53.33,53.08,53.25,485361.0,47.7562,47.7562,47.5324,47.6846,485361.0
2022-09-06 09:30:00,53.46,53.59,52.86,53.1,618813.0,47.8726,47.9891,47.3354,47.5503,618813.0
2022-09-06 10:00:00,53.07,53.21,52.74,53.11,417686.0,47.5234,47.6488,47.2279,47.5592,417686.0
2022-09-06 10:30:00,53.11,53.59,53.01,53.45,310794.0,47.5592,47.9891,47.4697,47.8637,310794.0
2022-09-06 11:00:00,53.44,53.53,53.08,53.25,460276.0,47.8547,47.9353,47.5324,47.6846,460276.0
2022-09-06 11:30:00,53.25,53.44,53.14,53.22,417535.0,47.6846,47.8547,47.5861,47.6577,417535.0
2022-09-06 12:00:00,53.22,53.23,52.91,53.03,228359.0,47.6577,47.6667,47.3801,47.4876,228359.0
2022-09-06 12:30:00,53.04,53.21,52.96,53.16,112545.0,47.4965,47.6488,47.4249,47.604,112545.0
2022-09-06 13:00:00,53.15,53.17,53.0,53.07,170305.0,47.595,47.613,47.4607,47.5234,170305.0
2022-09-06 13:30:00,53.06,53.13,52.9,52.99,95498.0,47.5145,47.5771,47.3712,47.4518,95498.0
2022-09-06 14:00:00,52.99,53.14,52.93,53.06,104995.0,47.4518,47.5861,47.398,47.5145,104995.0
2022-09-06 14:30:00,53.06,53.09,52.9,52.96,141266.0,47.5145,47.5413,47.3712,47.4249,141266.0
2022-09-06 15:00:00,52.97,53.03,52.81,52.87,172149.0,47.4339,47.4876,47.2906,47.3443,172149.0
2022-09-06 15:30:00,52.87,53.02,52.7,52.81,407862.0,47.3443,47.4786,47.1921,47.2906,407862.0
2022-09-07 09:30:00,52.04,52.08,51.54,51.74,878837.0,46.6011,46.6369,46.1533,46.3324,878837.0
2022-09-07 10:00:00,51.73,51.94,51.59,51.94,367602.0,46.3235,46.5115,46.1981,46.5115,367602.0
2022-09-07 10:30:00,51.94,52.31,51.94,52.09,367627.0,46.5115,46.8428,46.5115,46.6458,367627.0
2022-09-07 11:00:00,52.08,52.2,52.03,52.03,316924.0,46.6369,46.7443,46.5921,46.5921,316924.0
2022-09-07 11:30:00,52.04,52.08,51.8,51.86,384561.0,46.6011,46.6369,46.3861,46.4399,384561.0
2022-09-07 12:00:00,51.87,51.9,51.64,51.74,253895.0,46.4488,46.4757,46.2429,46.3324,253895.0
2022-09-07 12:30:00,51.73,51.84,51.66,51.83,269552.0,46.3235,46.422,46.2608,46.413,269552.0
2022-09-07 13:00:00,51.83,51.97,51.79,51.88,260514.0,46.413,46.5384,46.3772,46.4578,260514.0
2022-09-07 13:30:00,51.89,52.13,51.87,52.11,192139.0,46.4667,46.6817,46.4488,46.6637,192139.0
2022-09-07 14:00:00,52.11,52.17,51.98,52.04,159006.0,46.6637,46.7175,46.5473,46.6011,159006.0
2022-09-07 14:30:00,52.04,52.04,51.9,52.0,193810.0,46.6011,46.6011,46.4757,46.5652,193810.0
2022-09-07 15:00:00,52.0,52.24,51.9,52.23,223482.0,46.5652,46.7802,46.4757,46.7712,223482.0
2022-09-07 15:30:00,52.23,52.28,52.06,52.19,605913.0,46.7712,46.816,46.619,46.7354,605913.0
2022-09-08 09:30:00,51.82,52.25,51.75,52.19,679307.0,46.4041,46.7891,46.3414,46.7354,679307.0
2022-09-08 10:00:00,52.19,52.2,51.86,52.07,681025.0,46.7354,46.7443,46.4399,46.6279,681025.0
2022-09-08 10:30:00,52.06,52.23,52.01,52.1,305243.0,46.619,46.7712,46.5742,46.6548,305243.0
2022-09-08 11:00:00,52.1,52.29,51.99,52.2,306538.0,46.6548,46.8249,46.5563,46.7443,306538.0
2022-09-08 11:30:00,52.21,52.35,52.12,52.21,352394.0,46.7533,46.8787,46.6727,46.7533,352394.0
2022-09-08 12:00:00,52.2,52.23,51.83,51.98,407078.0,46.7443,46.7712,46.413,46.5473,407078.0
2022-09-08 12:30:00,51.97,52.17,51.95,52.11,339308.0,46.5384,46.7175,46.5205,46.6637,339308.0
2022-09-08 13:00:00,52.11,52.31,52.11,52.28,261961.0,46.6637,46.8428,46.6637,46.816,261961.0
2022-09-08 13:30:00,52.27,52.31,52.16,52.27,258066.0,46.807,46.8428,46.7085,46.807,258066.0
2022-09-08 14:00:00,52.27,52.39,52.27,52.28,272942.0,46.807,46.9145,46.807,46.816,272942.0
2022-09-08 14:30:00,52.28,52.31,52.08,52.12,321583.0,46.816,46.8428,46.6369,46.6727,321583.0
2022-09-08 15:00:00,52.11,52.2,51.97,52.16,316771.0,46.6637,46.7443,46.5384,46.7085,316771.0
2022-09-08 15:30:00,52.15,52.21,52.09,52.16,639441.0,46.6996,46.7533,46.6458,46.7085,639441.0
2022-09-09 09:30:00,53.4,53.53,53.25,53.35,455499.0,47.8189,47.9353,47.6846,47.7741,455499.0
2022-09-09 10:00:00,53.35,53.52,53.29,53.38,642107.0,47.7741,47.9264,47.7204,47.801,642107.0
2022-09-09 10:30:00,53.38,53.48,53.27,53.39,399180.0,47.801,47.8906,47.7025,47.81,399180.0
2022-09-09 11:00:00,53.37,53.39,53.27,53.34,411504.0,47.7921,47.81,47.7025,47.7652,411504.0
2022-09-09 11:30:00,53.34,53.42,53.16,53.34,457127.0,47.7652,47.8368,47.604,47.7652,457127.0
2022-09-09 12:00:00,53.33,53.43,53.3,53.33,244078.0,47.7562,47.8458,47.7294,47.7562,244078.0
2022-09-09 12:30:00,53.33,53.54,53.3,53.49,187135.0,47.7562,47.9443,47.7294,47.8995,187135.0
2022-09-09 13:00:00,53.48,53.49,53.35,53.41,115356.0,47.8906,47.8995,47.7741,47.8279,115356.0
2022-09-09 13:30:00,53.41,53.53,53.38,53.53,117493.0,47.8279,47.9353,47.801,47.9353,117493.0
2022-09-09 14:00:00,53.53,53.58,53.49,53.54,121960.0,47.9353,47.9801,47.8995,47.9443,121960.0
2022-09-09 14:30:00,53.54,53.58,53.46,53.54,138453.0,47.9443,47.9801,47.8726,47.9443,138453.0
2022-09-09 15:00:00,53.54,53.74,53.53,53.72,177982.0,47.9443,48.1234,47.9353,48.1055,177982.0
2022-09-09 15:30:00,53.7,53.74,53.54,53.64,512806.0,48.0876,48.1234,47.9443,48.0338,512806.0
2022-09-12 09:30:00,54.26,54.49,53.92,54.45,463070.0,48.589,48.795,48.2846,48.7592,463070.0
2022-09-12 10:00:00,54.45,54.56,54.33,54.54,441062.0,48.7592,48.8577,48.6517,48.8398,441062.0
2022-09-12 10:30:00,54.54,54.57,54.31,54.37,274988.0,48.8398,48.8666,48.6338,48.6875,274988.0
2022-09-12 11:00:00,54.37,54.4,54.17,54.3,228650.0,48.6875,48.7144,48.5084,48.6249,228650.0
2022-09-12 11:30:00,54.31,54.37,54.11,54.19,252433.0,48.6338,48.6875,48.4547,48.5264,252433.0
2022-09-12 12:00:00,54.19,54.25,53.97,54.0,189441.0,48.5264,48.5801,48.3293,48.3562,189441.0
2022-09-12 12:30:00,54.01,54.13,53.97,54.12,167587.0,48.3652,48.4726,48.3293,48.4637,167587.0
2022-09-12 13:00:00,54.11,54.27,54.05,54.1,127615.0,48.4547,48.598,48.401,48.4458,127615.0
2022-09-12 13:30:00,54.1,54.16,53.9,54.02,174829.0,48.4458,48.4995,48.2667,48.3741,174829.0
2022-09-12 14:00:00,54.02,54.14,53.92,54.03,179074.0,48.3741,48.4816,48.2846,48.3831,179074.0
2022-09-12 14:30:00,54.04,54.13,53.93,54.13,151759.0,48.392,48.4726,48.2935,48.4726,151759.0
2022-09-12 15:00:00,54.12,54.17,54.01,54.08,176601.0,48.4637,48.5084,48.3652,48.4278,176601.0
2022-09-12 15:30:00,54.07,54.12,53.88,53.97,698110.0,48.4189,48.4637,48.2488,48.3293,698110.0
2022-09-13 09:30:00,53.72,54.22,53.68,54.03,463340.0,48.1055,48.5532,48.0697,48.3831,463340.0
2022-09-13 10:00:00,54.01,54.07,53.78,53.93,357593.0,48.3652,48.4189,48.1592,48.2935,357593.0
2022-09-13 10:30:00,53.91,53.93,53.54,53.63,395865.0,48.2756,48.2935,47.9443,48.0249,395865.0
2022-09-13 11:00:00,53.62,53.83,53.59,53.65,181704.0,48.0159,48.204,47.9891,48.0428,181704.0
2022-09-13 11:30:00,53.64,53.68,53.44,53.48,132417.0,48.0338,48.0697,47.8547,47.8906,132417.0
2022-09-13 12:00:00,53.48,53.67,53.41,53.43,173874.0,47.8906,48.0607,47.8279,47.8458,173874.0
2022-09-13 12:30:00,53.41,53.68,53.36,53.64,76829.0,47.8279,48.0697,47.7831,48.0338,76829.0
2022-09-13 13:00:00,53.63,53.72,53.37,53.58,137790.0,48.0249,48.1055,47.7921,47.9801,137790.0
2022-09-13 13:30:00,53.58,53.75,53.58,53.64,237140.0,47.9801,48.1323,47.9801,48.0338,237140.0
2022-09-13 14:00:00,53.64,53.67,53.42,53.49,145516.0,48.0338,48.0607,47.8368,47.8995,145516.0
2022-09-13 14:30:00,53.52,53.56,53.35,53.48,178837.0,47.9264,47.9622,47.7741,47.8906,178837.0
2022-09-13 15:00:00,53.47,53.5,53.33,53.38,181139.0,47.8816,47.9085,47.7562,47.801,181139.0
2022-09-13 15:30:00,53.37,53.37,52.99,53.17,590997.0,47.7921,47.7921,47.4518,47.613,590997.0
2022-09-14 09:30:00,53.85,54.48,53.8,54.3,398382.0,48.2219,48.786,48.1771,48.6249,398382.0
2022-09-14 10:00:00,54.31,54.48,53.75,53.75,253335.0,48.6338,48.786,48.1323,48.1323,253335.0
2022-09-14 10:30:00,53.75,54.44,53.73,54.39,256371.0,48.1323,48.7502,48.1144,48.7055,256371.0
2022-09-14 11:00:00,54.39,54.46,54.14,54.16,237727.0,48.7055,48.7681,48.4816,48.4995,237727.0
2022-09-14 11:30:00,54.16,54.36,54.09,54.3,273934.0,48.4995,48.6786,48.4368,48.6249,273934.0
2022-09-14 12:00:00,54.33,54.36,54.18,54.32,91900.0,48.6517,48.6786,48.5174,48.6428,91900.0
2022-09-14 12:30:00,54.35,54.48,54.25,54.44,103614.0,48.6696,48.786,48.5801,48.7502,103614.0
2022-09-14 13:00:00,54.45,54.48,54.33,54.41,149704.0,48.7592,48.786,48.6517,48.7234,149704.0
2022-09-14 13:30:00,54.4,54.44,54.22,54.25,229786.0,48.7144,48.7502,48.5532,48.5801,229786.0
2022-09-14 14:00:00,54.25,54.25,54.07,54.13,248888.0,48.5801,48.5801,48.4189,48.4726,248888.0
2022-09-14 14:30:00,54.12,54.28,54.1,54.15,208834.0,48.4637,48.6069,48.4458,48.4905,208834.0
2022-09-14 15:00:00,54.14,54.22,53.92,53.93,170141.0,48.4816,48.5532,48.2846,48.2935,170141.0
2022-09-14 15:30:00,53.92,54.28,53.81,54.24,419850.0,48.2846,48.6069,48.1861,48.5711,419850.0
2022-09-15 09:30:00,53.27,53.5,53.12,53.47,470156.0,47.7025,47.9085,47.5682,47.8816,470156.0
2022-09-15 10:00:00,53.48,53.55,53.22,53.24,296089.0,47.8906,47.9532,47.6577,47.6756,296089.0
2022-09-15 10:30:00,53.23,53.33,53.14,53.25,289835.0,47.6667,47.7562,47.5861,47.6846,289835.0
2022-09-15 11:00:00,53.23,53.49,53.2,53.46,329187.0,47.6667,47.8995,47.6398,47.8726,329187.0
2022-09-15 11:30:00,53.45,53.47,52.98,53.03,414484.0,47.8637,47.8816,47.4428,47.4876,414484.0
2022-09-15 12:00:00,53.02,53.13,52.89,53.04,236583.0,47.4786,47.5771,47.3622,47.4965,236583.0
2022-09-15 12:30:00,53.04,53.36,53.03,53.29,301454.0,47.4965,47.7831,47.4876,47.7204,301454.0
2022-09-15 13:00:00,53.29,53.41,53.27,53.35,210614.0,47.7204,47.8279,47.7025,47.7741,210614.0
2022-09-15 13:30:00,53.36,53.36,53.18,53.29,257581.0,47.7831,47.7831,47.6219,47.7204,257581.0
2022-09-15 14:00:00,53.29,53.29,53.11,53.2,236052.0,47.7204,47.7204,47.5592,47.6398,236052.0
2022-09-15 14:30:00,53.2,53.24,52.99,53.01,212075.0,47.6398,47.6756,47.4518,47.4697,212075.0
2022-09-15 15:00:00,53.01,53.08,52.94,52.97,341111.0,47.4697,47.5324,47.407,47.4339,341111.0
2022-09-15 15:30:00,52.98,53.16,52.9,53.12,585924.0,47.4428,47.604,47.3712,47.5682,585924.0
2022-09-16 09:30:00,52.46,52.56,51.99,52.22,397773.0,46.9772,47.0667,46.5563,46.7622,397773.0
2022-09-16 10:00:00,52.22,52.74,52.21,52.51,428901.0,46.7622,47.2279,46.7533,47.0219,428901.0
2022-09-16 10:30:00,52.53,52.8,52.52,52.78,308178.0,47.0398,47.2816,47.0309,47.2637,308178.0
2022-09-16 11:00:00,52.78,52.81,52.54,52.58,259293.0,47.2637,47.2906,47.0488,47.0846,259293.0
2022-09-16 11:30:00,52.59,52.65,52.32,52.46,310255.0,47.0936,47.1473,46.8518,46.9772,310255.0
2022-09-16 12:00:00,52.44,52.44,52.12,52.13,220261.0,46.9593,46.9593,46.6727,46.6817,220261.0
2022-09-16 12:30:00,52.11,52.3,52.05,52.23,160144.0,46.6637,46.8339,46.61,46.7712,160144.0
2022-09-16 13:00:00,52.23,52.38,52.15,52.2,142656.0,46.7712,46.9055,46.6996,46.7443,142656.0
2022-09-16 13:30:00,52.2,52.3,52.1,52.15,185347.0,46.7443,46.8339,46.6548,46.6996,185347.0
2022-09-16 14:00:00,52.15,52.32,52.12,52.27,223141.0,46.6996,46.8518,46.6727,46.807,223141.0
2022-09-16 14:30:00,52.27,52.41,52.22,52.35,241503.0,46.807,46.9324,46.7622,46.8787,241503.0
2022-09-16 15:00:00,52.35,52.49,52.33,52.36,186652.0,46.8787,47.004,46.8608,46.8876,186652.0
2022-09-16 15:30:00,52.36,52.61,52.29,52.56,500915.0,46.8876,47.1115,46.8249,47.0667,500915.0
2022-09-19 09:30:00,51.94,52.61,51.88,52.49,623359.0,46.5115,47.1115,46.4578,47.004,623359.0
2022-09-19 10:00:00,52.49,52.82,52.36,52.76,401372.0,47.004,47.2995,46.8876,47.2458,401372.0
2022-09-19 10:30:00,52.76,52.89,52.65,52.75,315388.0,47.2458,47.3622,47.1473,47.2369,315388.0
2022-09-19 11:00:00,52.75,52.86,52.64,52.7,255449.0,47.2369,47.3354,47.1384,47.1921,255449.0
2022-09-19 11:30:00,52.7,52.78,52.49,52.51,182432.0,47.1921,47.2637,47.004,47.0219,182432.0
2022-09-19 12:00:00,52.5,52.63,52.48,52.57,263880.0,47.013,47.1294,46.9951,47.0757,263880.0
2022-09-19 12:30:00,52.55,52.59,52.44,52.53,194461.0,47.0578,47.0936,46.9593,47.0398,194461.0
2022-09-19 13:00:00,52.52,52.53,52.4,52.45,213906.0,47.0309,47.0398,46.9234,46.9682,213906.0
2022-09-19 13:30:00,52.45,52.48,52.33,52.36,126026.0,46.9682,46.9951,46.8608,46.8876,126026.0
2022-09-19 14:00:00,52.36,52.4,52.24,52.25,203075.0,46.8876,46.9234,46.7802,46.7891,203075.0
2022-09-19 14:30:00,52.24,52.37,52.21,52.34,123797.0,46.7802,46.8966,46.7533,46.8697,123797.0
2022-09-19 15:00:00,52.35,52.49,52.34,52.48,274686.0,46.8787,47.004,46.8697,46.9951,274686.0
2022-09-19 15:30:00,52.48,52.52,52.37,52.46,630869.0,46.9951,47.0309,46.8966,46.9772,630869.0
2022-09-20 09:30:00,52.53,52.73,52.27,52.38,425575.0,47.0398,47.2189,46.807,46.9055,425575.0
2022-09-20 10:00:00,52.37,52.45,52.2,52.45,645881.0,46.8966,46.9682,46.7443,46.9682,645881.0
2022-09-20 10:30:00,52.45,52.78,52.31,52.68,299653.0,46.9682,47.2637,46.8428,47.1742,299653.0
2022-09-20 11:00:00,52.69,52.71,52.45,52.46,216947.0,47.1831,47.201,46.9682,46.9772,216947.0
2022-09-20 11:30:00,52.46,52.55,52.4,52.53,222973.0,46.9772,47.0578,46.9234,47.0398,222973.0
2022-09-20 12:00:00,52.54,52.67,52.45,52.47,109716.0,47.0488,47.1652,46.9682,46.9861,109716.0
2022-09-20 12:30:00,52.46,52.57,52.38,52.55,157554.0,46.9772,47.0757,46.9055,47.0578,157554.0
2022-09-20 13:00:00,52.56,52.57,52.42,52.52,168003.0,47.0667,47.0757,46.9413,47.0309,168003.0
2022-09-20 13:30:00,52.52,52.57,52.35,52.5,181575.0,47.0309,47.0757,46.8787,47.013,181575.0
2022-09-20 14:00:00,52.51,52.58,52.37,52.5,136964.0,47.0219,47.0846,46.8966,47.013,136964.0
2022-09-20 14:30:00,52.49,52.5,52.27,52.45,168337.0,47.004,47.013,46.807,46.9682,168337.0
2022-09-20 15:00:00,52.46,52.61,52.41,52.59,141639.0,46.9772,47.1115,46.9324,47.0936,141639.0
2022-09-20 15:30:00,52.59,52.87,52.54,52.84,516948.0,47.0936,47.3443,47.0488,47.3174,516948.0
2022-09-21 09:30:00,53.45,53.59,52.88,52.88,461820.0,47.8637,47.9891,47.3533,47.3533,461820.0
2022-09-21 10:00:00,52.88,53.04,52.68,52.98,332505.0,47.3533,47.4965,47.1742,47.4428,332505.0
2022-09-21 10:30:00,53.02,53.06,52.8,52.89,159248.0,47.4786,47.5145,47.2816,47.3622,159248.0
2022-09-21 11:00:00,52.9,53.06,52.81,52.99,191604.0,47.3712,47.5145,47.2906,47.4518,191604.0
2022-09-21 11:30:00,52.99,53.09,52.95,53.09,174964.0,47.4518,47.5413,47.416,47.5413,174964.0
2022-09-21 12:00:00,53.07,53.1,52.97,53.02,73857.0,47.5234,47.5503,47.4339,47.4786,73857.0
2022-09-21 12:30:00,53.02,53.06,52.92,53.0,58481.0,47.4786,47.5145,47.3891,47.4607,58481.0
2022-09-21 13:00:00,53.0,53.07,52.96,53.06,70947.0,47.4607,47.5234,47.4249,47.5145,70947.0
2022-09-21 13:30:00,53.07,53.13,53.04,53.12,82794.0,47.5234,47.5771,47.4965,47.5682,82794.0
2022-09-21 14:00:00,53.12,53.12,52.51,52.68,365048.0,47.5682,47.5682,47.0219,47.1742,365048.0
2022-09-21 14:30:00,52.69,53.42,52.57,53.27,362503.0,47.1831,47.8368,47.0757,47.7025,362503.0
2022-09-21 15:00:00,53.28,53.32,52.53,52.58,243589.0,47.7115,47.7473,47.0398,47.0846,243589.0
2022-09-21 15:30:00,52.57,52.67,52.3,52.36,837293.0,47.0757,47.1652,46.8339,46.8876,837293.0
2022-09-22 09:30:00,53.05,53.39,52.63,52.66,470191.0,47.5055,47.81,47.1294,47.1563,470191.0
2022-09-22 10:00:00,52.66,52.93,52.45,52.83,337447.0,47.1563,47.398,46.9682,47.3085,337447.0
2022-09-22 10:30:00,52.83,52.88,52.59,52.62,222210.0,47.3085,47.3533,47.0936,47.1204,222210.0
2022-09-22 11:00:00,52.6,52.75,52.55,52.64,254596.0,47.1025,47.2369,47.0578,47.1384,254596.0
2022-09-22 11:30:00,52.65,52.77,52.51,52.52,161658.0,47.1473,47.2548,47.0219,47.0309,161658.0
2022-09-22 12:00:00,52.52,52.67,52.46,52.55,107794.0,47.0309,47.1652,46.9772,47.0578,107794.0
2022-09-22 12:30:00,52.55,52.66,52.48,52.58,141258.0,47.0578,47.1563,46.9951,47.0846,141258.0
2022-09-22 13:00:00,52.58,52.61,52.47,52.55,73301.0,47.0846,47.1115,46.9861,47.0578,73301.0
2022-09-22 13:30:00,52.55,52.63,52.51,52.53,83769.0,47.0578,47.1294,47.0219,47.0398,83769.0
2022-09-22 14:00:00,52.51,52.53,52.42,52.5,79618.0,47.0219,47.0398,46.9413,47.013,79618.0
2022-09-22 14:30:00,52.5,52.56,52.42,52.53,128041.0,47.013,47.0667,46.9413,47.0398,128041.0
2022-09-22 15:00:00,52.53,52.69,52.47,52.55,167537.0,47.0398,47.1831,46.9861,47.0578,167537.0
2022-09-22 15:30:00,52.56,52.64,52.34,52.36,594196.0,47.0667,47.1384,46.8697,46.8876,594196.0
2022-09-23 09:30:00,49.56,49.59,48.54,48.79,1248517.0,44.3803,44.4071,43.4669,43.6907,1248517.0
2022-09-23 10:00:00,48.78,48.93,48.35,48.51,686308.0,43.6818,43.8161,43.2967,43.44,686308.0
2022-09-23 10:30:00,48.51,48.53,48.07,48.26,631315.0,43.44,43.4579,43.046,43.2161,631315.0
2022-09-23 11:00:00,48.26,48.55,48.24,48.48,863758.0,43.2161,43.4758,43.1982,43.4131,863758.0
2022-09-23 11:30:00,48.49,48.55,48.2,48.38,602932.0,43.4221,43.4758,43.1624,43.3236,602932.0
2022-09-23 12:00:00,48.38,48.46,48.04,48.04,375408.0,43.3236,43.3952,43.0191,43.0191,375408.0
2022-09-23 12:30:00,48.05,48.25,47.94,48.23,470920.0,43.0281,43.2072,42.9296,43.1893,470920.0
2022-09-23 13:00:00,48.22,48.38,48.14,48.15,367735.0,43.1803,43.3236,43.1087,43.1176,367735.0
2022-09-23 13:30:00,48.16,48.3,48.11,48.26,387338.0,43.1266,43.2519,43.0818,43.2161,387338.0
2022-09-23 14:00:00,48.25,48.31,48.05,48.19,384725.0,43.2072,43.2609,43.0281,43.1534,384725.0
2022-09-23 14:30:00,48.19,48.19,47.96,48.03,374545.0,43.1534,43.1534,42.9475,43.0102,374545.0
2022-09-23 15:00:00,48.03,48.31,47.99,48.21,377992.0,43.0102,43.2609,42.9743,43.1714,377992.0
2022-09-23 15:30:00,48.21,48.42,48.06,48.12,1186871.0,43.1714,43.3594,43.037,43.0908,1186871.0
2022-09-26 09:30:00,47.24,47.94,47.07,47.88,986896.0,42.3027,42.9296,42.1505,42.8758,986896.0
2022-09-26 10:00:00,47.88,48.22,47.75,48.11,599468.0,42.8758,43.1803,42.7594,43.0818,599468.0
2022-09-26 10:30:00,48.09,48.14,47.84,47.91,422567.0,43.0639,43.1087,42.84,42.9027,422567.0
2022-09-26 11:00:00,47.91,48.03,47.76,47.77,288380.0,42.9027,43.0102,42.7684,42.7773,288380.0
2022-09-26 11:30:00,47.77,47.82,47.38,47.39,477637.0,42.7773,42.8221,42.4281,42.4371,477637.0
2022-09-26 12:00:00,47.39,47.43,47.22,47.28,142741.0,42.4371,42.4729,42.2848,42.3385,142741.0
2022-09-26 12:30:00,47.27,47.35,47.12,47.3,141455.0,42.3296,42.4012,42.1953,42.3565,141455.0
2022-09-26 13:00:00,47.3,47.3,46.95,47.0,152007.0,42.3565,42.3565,42.043,42.0878,152007.0
2022-09-26 13:30:00,47.0,47.12,46.96,46.96,169895.0,42.0878,42.1953,42.052,42.052,169895.0
2022-09-26 14:00:00,46.96,47.11,46.82,46.83,205678.0,42.052,42.1863,41.9266,41.9356,205678.0
2022-09-26 14:30:00,46.82,47.04,46.8,46.91,235564.0,41.9266,42.1236,41.9087,42.0072,235564.0
2022-09-26 15:00:00,46.91,46.98,46.83,46.87,394020.0,42.0072,42.0699,41.9356,41.9714,394020.0
2022-09-26 15:30:00,46.88,47.11,46.74,46.82,900842.0,41.9804,42.1863,41.855,41.9266,900842.0
2022-09-27 09:30:00,48.0,48.36,47.61,48.19,792852.0,42.9833,43.3057,42.6341,43.1534,792852.0
2022-09-27 10:00:00,48.22,48.6,47.85,48.35,665139.0,43.1803,43.5206,42.849,43.2967,665139.0
2022-09-27 10:30:00,48.36,48.59,48.35,48.57,485200.0,43.3057,43.5116,43.2967,43.4937,485200.0
2022-09-27 11:00:00,48.56,49.0,48.39,48.42,794768.0,43.4848,43.8788,43.3325,43.3594,794768.0
2022-09-27 11:30:00,48.38,48.44,48.02,48.03,426704.0,43.3236,43.3773,43.0012,43.0102,426704.0
2022-09-27 12:00:00,48.03,48.03,47.66,47.89,323853.0,43.0102,43.0102,42.6788,42.8848,323853.0
2022-09-27 12:30:00,47.89,47.98,47.69,47.89,142580.0,42.8848,42.9654,42.7057,42.8848,142580.0
2022-09-27 13:00:00,47.88,47.91,47.67,47.83,145632.0,42.8758,42.9027,42.6878,42.8311,145632.0
2022-09-27 13:30:00,47.83,47.98,47.74,47.97,137829.0,42.8311,42.9654,42.7505,42.9564,137829.0
2022-09-27 14:00:00,47.98,48.05,47.92,48.01,206476.0,42.9654,43.0281,42.9117,42.9923,206476.0
2022-09-27 14:30:00,48.02,48.29,48.0,48.25,228173.0,43.0012,43.243,42.9833,43.2072,228173.0
2022-09-27 15:00:00,48.24,48.24,48.01,48.15,245830.0,43.1982,43.1982,42.9923,43.1176,245830.0
2022-09-27 15:30:00,48.15,48.17,47.96,48.1,657276.0,43.1176,43.1355,42.9475,43.0728,657276.0
2022-09-28 09:30:00,48.04,48.56,47.92,48.44,541314.0,43.0191,43.4848,42.9117,43.3773,541314.0
2022-09-28 10:00:00,48.45,48.61,48.31,48.57,376904.0,43.3863,43.5295,43.2609,43.4937,376904.0
2022-09-28 10:30:00,48.57,48.92,48.55,48.78,315165.0,43.4937,43.8071,43.4758,43.6818,315165.0
2022-09-28 11:00:00,48.77,48.93,48.65,48.78,266319.0,43.6728,43.8161,43.5654,43.6818,266319.0
2022-09-28 11:30:00,48.79,49.02,48.68,48.97,243275.0,43.6907,43.8967,43.5922,43.8519,243275.0
2022-09-28 12:00:00,48.97,49.12,48.92,48.93,157292.0,43.8519,43.9862,43.8071,43.8161,157292.0
2022-09-28 12:30:00,48.93,49.06,48.91,48.97,127399.0,43.8161,43.9325,43.7982,43.8519,127399.0
2022-09-28 13:00:00,48.98,49.24,48.94,49.23,199098.0,43.8609,44.0937,43.8251,44.0847,199098.0
2022-09-28 13:30:00,49.23,49.38,49.22,49.34,225962.0,44.0847,44.2191,44.0758,44.1832,225962.0
2022-09-28 14:00:00,49.34,49.4,49.26,49.32,162459.0,44.1832,44.237,44.1116,44.1653,162459.0
2022-09-28 14:30:00,49.31,49.49,49.3,49.45,217884.0,44.1564,44.3176,44.1474,44.2818,217884.0
2022-09-28 15:00:00,49.45,49.68,49.43,49.64,287116.0,44.2818,44.4877,44.2638,44.4519,287116.0
2022-09-28 15:30:00,49.65,49.8,49.61,49.62,537792.0,44.4608,44.5952,44.425,44.434,537792.0
2022-09-29 09:30:00,49.0,49.37,48.95,49.22,646474.0,43.8788,44.2101,43.834,44.0758,646474.0
2022-09-29 10:00:00,49.21,49.22,48.67,49.0,400274.0,44.0668,44.0758,43.5833,43.8788,400274.0
2022-09-29 10:30:00,49.01,49.57,48.83,49.52,505601.0,43.8877,44.3892,43.7266,44.3444,505601.0
2022-09-29 11:00:00,49.52,49.87,49.46,49.51,540696.0,44.3444,44.6579,44.2907,44.3355,540696.0
2022-09-29 11:30:00,49.53,49.91,49.48,49.7,488566.0,44.3534,44.6937,44.3086,44.5056,488566.0
2022-09-29 12:00:00,49.7,49.98,49.64,49.74,306710.0,44.5056,44.7564,44.4519,44.5414,306710.0
2022-09-29 12:30:00,49.75,49.93,49.75,49.87,202150.0,44.5504,44.7116,44.5504,44.6579,202150.0
2022-09-29 13:00:00,49.88,49.93,49.78,49.86,148860.0,44.6668,44.7116,44.5773,44.6489,148860.0
2022-09-29 13:30:00,49.85,49.96,49.73,49.73,210286.0,44.6399,44.7384,44.5325,44.5325,210286.0
2022-09-29 14:00:00,49.71,49.77,49.56,49.76,305275.0,44.5146,44.5683,44.3803,44.5594,305275.0
2022-09-29 14:30:00,49.77,49.9,49.67,49.69,334918.0,44.5683,44.6847,44.4788,44.4967,334918.0
2022-09-29 15:00:00,49.68,49.96,49.67,49.9,165275.0,44.4877,44.7384,44.4788,44.6847,165275.0
2022-09-29 15:30:00,49.89,50.13,49.88,50.1,444077.0,44.6758,44.8907,44.6668,44.8638,444077.0
2022-09-30 09:30:00,49.67,50.12,49.5,50.1,517407.0,44.4788,44.8817,44.3265,44.8638,517407.0
2022-09-30 10:00:00,50.11,50.28,49.86,50.01,520883.0,44.8728,45.025,44.6489,44.7832,520883.0
2022-09-30 10:30:00,50.01,50.13,49.93,50.12,374399.0,44.7832,44.8907,44.7116,44.8817,374399.0
2022-09-30 11:00:00,50.12,50.41,50.05,50.3,314045.0,44.8817,45.1414,44.819,45.0429,314045.0
2022-09-30 11:30:00,50.3,50.35,49.99,50.05,411134.0,45.0429,45.0877,44.7653,44.819,411134.0
2022-09-30 12:00:00,50.04,50.06,49.78,49.86,222407.0,44.8101,44.828,44.5773,44.6489,222407.0
2022-09-30 12:30:00,49.85,50.0,49.82,49.97,129605.0,44.6399,44.7743,44.6131,44.7474,129605.0
2022-09-30 13:00:00,49.97,50.09,49.91,49.98,148324.0,44.7474,44.8549,44.6937,44.7564,148324.0
2022-09-30 13:30:00,49.98,50.0,49.79,49.85,118076.0,44.7564,44.7743,44.5862,44.6399,118076.0
2022-09-30 14:00:00,49.84,49.87,49.66,49.72,125240.0,44.631,44.6579,44.4698,44.5235,125240.0
2022-09-30 14:30:00,49.72,49.78,49.55,49.65,183363.0,44.5235,44.5773,44.3713,44.4608,183363.0
2022-09-30 15:00:00,49.65,49.81,49.63,49.78,245790.0,44.4608,44.6041,44.4429,44.5773,245790.0
2022-09-30 15:30:00,49.79,49.87,49.69,49.76,723042.0,44.5862,44.6579,44.4967,44.5594,723042.0
2022-10-03 09:30:00,51.45,51.98,51.36,51.86,1018626.0,46.0727,46.5473,45.9921,46.4399,1018626.0
2022-10-03 10:00:00,51.88,52.31,51.86,52.2,645455.0,46.4578,46.8428,46.4399,46.7443,645455.0
2022-10-03 10:30:00,52.21,52.32,51.96,52.27,293159.0,46.7533,46.8518,46.5294,46.807,293159.0
2022-10-03 11:00:00,52.27,52.32,52.13,52.2,335103.0,46.807,46.8518,46.6817,46.7443,335103.0
2022-10-03 11:30:00,52.2,52.25,51.84,52.04,592534.0,46.7443,46.7891,46.422,46.6011,592534.0
2022-10-03 12:00:00,52.03,52.21,51.93,52.0,112944.0,46.5921,46.7533,46.5026,46.5652,112944.0
2022-10-03 12:30:00,51.99,52.13,51.89,52.12,153370.0,46.5563,46.6817,46.4667,46.6727,153370.0
2022-10-03 13:00:00,52.13,52.24,52.08,52.12,160371.0,46.6817,46.7802,46.6369,46.6727,160371.0
2022-10-03 13:30:00,52.11,52.29,52.1,52.22,186336.0,46.6637,46.8249,46.6548,46.7622,186336.0
2022-10-03 14:00:00,52.23,52.4,52.22,52.35,226920.0,46.7712,46.9234,46.7622,46.8787,226920.0
2022-10-03 14:30:00,52.35,52.48,52.31,52.42,335154.0,46.8787,46.9951,46.8428,46.9413,335154.0
2022-10-03 15:00:00,52.41,52.56,52.34,52.51,258198.0,46.9324,47.0667,46.8697,47.0219,258198.0
2022-10-03 15:30:00,52.51,52.56,52.28,52.32,638072.0,47.0219,47.0667,46.816,46.8518,638072.0
2022-10-04 09:30:00,52.81,53.1,52.66,52.95,712382.0,47.2906,47.5503,47.1563,47.416,712382.0
2022-10-04 10:00:00,52.94,53.38,52.94,53.21,483325.0,47.407,47.801,47.407,47.6488,483325.0
2022-10-04 10:30:00,53.2,53.8,53.11,53.66,750441.0,47.6398,48.1771,47.5592,48.0517,750441.0
2022-10-04 11:00:00,53.66,53.8,53.63,53.64,532461.0,48.0517,48.1771,48.0249,48.0338,532461.0
2022-10-04 11:30:00,53.62,53.67,53.41,53.66,411562.0,48.0159,48.0607,47.8279,48.0517,411562.0
2022-10-04 12:00:00,53.66,53.95,53.61,53.77,263189.0,48.0517,48.3114,48.007,48.1502,263189.0
2022-10-04 12:30:00,53.77,53.94,53.55,53.57,196628.0,48.1502,48.3025,47.9532,47.9712,196628.0
2022-10-04 13:00:00,53.57,53.69,53.33,53.49,140864.0,47.9712,48.0786,47.7562,47.8995,140864.0
2022-10-04 13:30:00,53.5,53.57,53.38,53.47,182600.0,47.9085,47.9712,47.801,47.8816,182600.0
2022-10-04 14:00:00,53.47,53.65,53.4,53.55,333783.0,47.8816,48.0428,47.8189,47.9532,333783.0
2022-10-04 14:30:00,53.54,53.66,53.52,53.61,286299.0,47.9443,48.0517,47.9264,48.007,286299.0
2022-10-04 15:00:00,53.61,53.69,53.44,53.49,298578.0,48.007,48.0786,47.8547,47.8995,298578.0
2022-10-04 15:30:00,53.47,53.68,53.37,53.67,708638.0,47.8816,48.0697,47.7921,48.0607,708638.0
2022-10-05 09:30:00,53.32,53.88,53.32,53.7,1072562.0,47.7473,48.2488,47.7473,48.0876,1072562.0
2022-10-05 10:00:00,53.7,53.7,52.96,53.14,866113.0,48.0876,48.0876,47.4249,47.5861,866113.0
2022-10-05 10:30:00,53.11,53.5,53.1,53.49,693221.0,47.5592,47.9085,47.5503,47.8995,693221.0
2022-10-05 11:00:00,53.49,53.72,53.45,53.64,705616.0,47.8995,48.1055,47.8637,48.0338,705616.0
2022-10-05 11:30:00,53.64,53.89,53.52,53.56,737415.0,48.0338,48.2577,47.9264,47.9622,737415.0
2022-10-05 12:00:00,53.56,53.92,53.46,53.79,347243.0,47.9622,48.2846,47.8726,48.1682,347243.0
2022-10-05 12:30:00,53.78,54.0,53.77,53.87,455786.0,48.1592,48.3562,48.1502,48.2398,455786.0
2022-10-05 13:00:00,53.88,54.16,53.84,54.12,473708.0,48.2488,48.4995,48.2129,48.4637,473708.0
2022-10-05 13:30:00,54.13,54.16,53.98,54.0,302733.0,48.4726,48.4995,48.3383,48.3562,302733.0
2022-10-05 14:00:00,54.01,54.18,53.95,54.02,479367.0,48.3652,48.5174,48.3114,48.3741,479367.0
2022-10-05 14:30:00,54.02,54.15,53.92,54.15,387633.0,48.3741,48.4905,48.2846,48.4905,387633.0
2022-10-05 15:00:00,54.16,54.32,54.11,54.22,332850.0,48.4995,48.6428,48.4547,48.5532,332850.0
2022-10-05 15:30:00,54.21,54.36,53.93,54.03,609284.0,48.5443,48.6786,48.2935,48.3831,609284.0
2022-10-06 09:30:00,51.04,51.57,50.88,51.54,2844866.0,45.7056,46.1802,45.5623,46.1533,2844866.0
2022-10-06 10:00:00,51.55,51.64,51.17,51.53,1485088.0,46.1623,46.2429,45.822,46.1444,1485088.0
2022-10-06 10:30:00,51.53,51.94,51.49,51.83,887045.0,46.1444,46.5115,46.1085,46.413,887045.0
2022-10-06 11:00:00,51.82,52.01,51.72,51.88,944263.0,46.4041,46.5742,46.3145,46.4578,944263.0
2022-10-06 11:30:00,51.87,51.88,51.61,51.62,676631.0,46.4488,46.4578,46.216,46.225,676631.0
2022-10-06 12:00:00,51.6,51.61,51.34,51.57,537559.0,46.207,46.216,45.9742,46.1802,537559.0
2022-10-06 12:30:00,51.58,51.82,51.49,51.78,260309.0,46.1891,46.4041,46.1085,46.3682,260309.0
2022-10-06 13:00:00,51.78,51.89,51.75,51.83,192465.0,46.3682,46.4667,46.3414,46.413,192465.0
2022-10-06 13:30:00,51.83,52.03,51.78,51.92,195381.0,46.413,46.5921,46.3682,46.4936,195381.0
2022-10-06 14:00:00,51.92,52.01,51.75,51.78,220729.0,46.4936,46.5742,46.3414,46.3682,220729.0
2022-10-06 14:30:00,51.77,51.86,51.53,51.61,292566.0,46.3593,46.4399,46.1444,46.216,292566.0
2022-10-06 15:00:00,51.61,51.73,51.56,51.73,492974.0,46.216,46.3235,46.1712,46.3235,492974.0
2022-10-06 15:30:00,51.73,51.84,51.67,51.71,1262367.0,46.3235,46.422,46.2697,46.3055,1262367.0
2022-10-07 09:30:00,52.14,52.63,52.08,52.19,851582.0,46.6906,47.1294,46.6369,46.7354,851582.0
2022-10-07 10:00:00,52.19,52.37,51.78,52.27,584356.0,46.7354,46.8966,46.3682,46.807,584356.0
2022-10-07 10:30:00,52.29,52.35,52.07,52.29,418489.0,46.8249,46.8787,46.6279,46.8249,418489.0
2022-10-07 11:00:00,52.3,52.39,52.15,52.25,347396.0,46.8339,46.9145,46.6996,46.7891,347396.0
2022-10-07 11:30:00,52.25,52.5,52.13,52.48,295171.0,46.7891,47.013,46.6817,46.9951,295171.0
2022-10-07 12:00:00,52.48,52.62,52.35,52.36,183432.0,46.9951,47.1204,46.8787,46.8876,183432.0
2022-10-07 12:30:00,52.35,52.35,52.13,52.26,228743.0,46.8787,46.8787,46.6817,46.7981,228743.0
2022-10-07 13:00:00,52.25,52.29,52.14,52.25,146820.0,46.7891,46.8249,46.6906,46.7891,146820.0
2022-10-07 13:30:00,52.23,52.4,52.21,52.3,211263.0,46.7712,46.9234,46.7533,46.8339,211263.0
2022-10-07 14:00:00,52.31,52.32,52.14,52.16,181156.0,46.8428,46.8518,46.6906,46.7085,181156.0
2022-10-07 14:30:00,52.16,52.18,52.03,52.1,297245.0,46.7085,46.7264,46.5921,46.6548,297245.0
2022-10-07 15:00:00,52.1,52.13,51.71,51.71,320884.0,46.6548,46.6817,46.3055,46.3055,320884.0
2022-10-07 15:30:00,51.71,52.06,51.64,51.97,846833.0,46.3055,46.619,46.2429,46.5384,846833.0
2022-10-10 09:30:00,51.79,52.03,51.55,51.59,496015.0,46.3772,46.5921,46.1623,46.1981,496015.0
2022-10-10 10:00:00,51.6,51.78,51.56,51.75,231953.0,46.207,46.3682,46.1712,46.3414,231953.0
2022-10-10 10:30:00,51.75,51.9,51.29,51.35,286109.0,46.3414,46.4757,45.9294,45.9832,286109.0
2022-10-10 11:00:00,51.33,51.56,51.14,51.36,245404.0,45.9653,46.1712,45.7951,45.9921,245404.0
2022-10-10 11:30:00,51.36,51.46,51.21,51.36,278545.0,45.9921,46.0817,45.8578,45.9921,278545.0
2022-10-10 12:00:00,51.35,51.45,51.28,51.29,94537.0,45.9832,46.0727,45.9205,45.9294,94537.0
2022-10-10 12:30:00,51.3,51.42,51.29,51.39,84920.0,45.9384,46.0459,45.9294,46.019,84920.0
2022-10-10 13:00:00,51.39,51.4,51.23,51.27,119385.0,46.019,46.0279,45.8757,45.9115,119385.0
2022-10-10 13:30:00,51.27,51.68,51.27,51.58,155866.0,45.9115,46.2787,45.9115,46.1891,155866.0
2022-10-10 14:00:00,51.59,51.59,51.25,51.27,134960.0,46.1981,46.1981,45.8936,45.9115,134960.0
2022-10-10 14:30:00,51.26,51.33,51.15,51.19,143714.0,45.9026,45.9653,45.8041,45.8399,143714.0
2022-10-10 15:00:00,51.19,51.29,51.12,51.19,164606.0,45.8399,45.9294,45.7772,45.8399,164606.0
2022-10-10 15:30:00,51.2,51.35,51.12,51.17,547716.0,45.8489,45.9832,45.7772,45.822,547716.0
2022-10-11 09:30:00,50.73,50.94,50.54,50.6,482512.0,45.428,45.616,45.2578,45.3116,482512.0
2022-10-11 10:00:00,50.59,50.78,50.34,50.66,312053.0,45.3026,45.4727,45.0787,45.3653,312053.0
2022-10-11 10:30:00,50.64,50.85,50.52,50.73,299113.0,45.3474,45.5354,45.2399,45.428,299113.0
2022-10-11 11:00:00,50.73,50.99,50.73,50.79,262078.0,45.428,45.6608,45.428,45.4817,262078.0
2022-10-11 11:30:00,50.8,50.96,50.75,50.92,187479.0,45.4907,45.6339,45.4459,45.5981,187479.0
2022-10-11 12:00:00,50.94,51.08,50.71,51.04,138403.0,45.616,45.7414,45.4101,45.7056,138403.0
2022-10-11 12:30:00,51.05,51.25,51.05,51.14,185569.0,45.7145,45.8936,45.7145,45.7951,185569.0
2022-10-11 13:00:00,51.14,51.17,51.02,51.1,150578.0,45.7951,45.822,45.6877,45.7593,150578.0
2022-10-11 13:30:00,51.1,51.17,51.04,51.09,75534.0,45.7593,45.822,45.7056,45.7503,75534.0
2022-10-11 14:00:00,51.09,51.1,50.85,50.93,153237.0,45.7503,45.7593,45.5354,45.6071,153237.0
2022-10-11 14:30:00,50.93,50.99,50.37,50.39,210740.0,45.6071,45.6608,45.1056,45.1235,210740.0
2022-10-11 15:00:00,50.38,50.38,50.07,50.21,273735.0,45.1146,45.1146,44.837,44.9623,273735.0
2022-10-11 15:30:00,50.21,50.35,50.06,50.2,626285.0,44.9623,45.0877,44.828,44.9534,626285.0
2022-10-12 09:30:00,50.01,50.14,49.72,49.99,683512.0,44.7832,44.8996,44.5235,44.7653,683512.0
2022-10-12 10:00:00,49.99,50.19,49.82,49.92,351006.0,44.7653,44.9444,44.6131,44.7026,351006.0
2022-10-12 10:30:00,49.91,50.38,49.85,50.33,275707.0,44.6937,45.1146,44.6399,45.0698,275707.0
2022-10-12 11:00:00,50.32,50.5,50.24,50.26,289824.0,45.0608,45.222,44.9892,45.0071,289824.0
2022-10-12 11:30:00,50.26,50.41,50.2,50.25,227194.0,45.0071,45.1414,44.9534,44.9981,227194.0
2022-10-12 12:00:00,50.27,50.32,50.17,50.32,100881.0,45.0161,45.0608,44.9265,45.0608,100881.0
2022-10-12 12:30:00,50.33,50.42,50.23,50.38,115642.0,45.0698,45.1504,44.9802,45.1146,115642.0
2022-10-12 13:00:00,50.38,50.5,50.33,50.48,66548.0,45.1146,45.222,45.0698,45.2041,66548.0
2022-10-12 13:30:00,50.48,50.61,50.41,50.49,115360.0,45.2041,45.3205,45.1414,45.2131,115360.0
2022-10-12 14:00:00,50.5,50.73,50.44,50.71,198880.0,45.222,45.428,45.1683,45.4101,198880.0
2022-10-12 14:30:00,50.71,50.73,50.49,50.54,239526.0,45.4101,45.428,45.2131,45.2578,239526.0
2022-10-12 15:00:00,50.55,50.6,50.43,50.55,149642.0,45.2668,45.3116,45.1593,45.2668,149642.0
2022-10-12 15:30:00,50.54,50.65,50.32,50.34,421972.0,45.2578,45.3563,45.0608,45.0787,421972.0
2022-10-13 09:30:00,50.32,51.08,50.32,51.07,688028.0,45.0608,45.7414,45.0608,45.7324,688028.0
2022-10-13 10:00:00,51.07,51.39,50.98,50.98,634460.0,45.7324,46.019,45.6518,45.6518,634460.0
2022-10-13 10:30:00,50.99,51.64,50.97,51.61,1011386.0,45.6608,46.2429,45.6429,46.216,1011386.0
2022-10-13 11:00:00,51.59,52.46,51.51,52.08,748239.0,46.1981,46.9772,46.1265,46.6369,748239.0
2022-10-13 11:30:00,52.09,52.47,52.05,52.27,553345.0,46.6458,46.9861,46.61,46.807,553345.0
2022-10-13 12:00:00,52.3,52.46,51.89,52.04,782784.0,46.8339,46.9772,46.4667,46.6011,782784.0
2022-10-13 12:30:00,52.04,52.18,51.89,52.04,473565.0,46.6011,46.7264,46.4667,46.6011,473565.0
2022-10-13 13:00:00,52.03,52.5,51.99,52.38,436289.0,46.5921,47.013,46.5563,46.9055,436289.0
2022-10-13 13:30:00,52.39,52.49,52.25,52.25,410034.0,46.9145,47.004,46.7891,46.7891,410034.0
2022-10-13 14:00:00,52.26,52.26,52.05,52.08,282228.0,46.7981,46.7981,46.61,46.6369,282228.0
2022-10-13 14:30:00,52.08,52.34,52.05,52.32,380998.0,46.6369,46.8697,46.61,46.8518,380998.0
2022-10-13 15:00:00,52.32,52.32,52.14,52.17,519203.0,46.8518,46.8518,46.6906,46.7175,519203.0
2022-10-13 15:30:00,52.17,52.32,52.03,52.21,800617.0,46.7175,46.8518,46.5921,46.7533,800617.0
2022-10-14 09:30:00,51.43,51.59,51.05,51.14,751719.0,46.0548,46.1981,45.7145,45.7951,751719.0
2022-10-14 10:00:00,51.13,51.17,50.48,50.77,861705.0,45.7862,45.822,45.2041,45.4638,861705.0
2022-10-14 10:30:00,50.76,50.93,50.56,50.85,364395.0,45.4548,45.6071,45.2757,45.5354,364395.0
2022-10-14 11:00:00,50.88,51.14,50.85,51.13,403084.0,45.5623,45.7951,45.5354,45.7862,403084.0
2022-10-14 11:30:00,51.13,51.13,50.82,50.92,258955.0,45.7862,45.7862,45.5086,45.5981,258955.0
2022-10-14 12:00:00,50.91,51.1,50.75,50.92,205921.0,45.5892,45.7593,45.4459,45.5981,205921.0
2022-10-14 12:30:00,50.93,51.03,50.79,50.85,178503.0,45.6071,45.6966,45.4817,45.5354,178503.0
2022-10-14 13:00:00,50.85,50.93,50.72,50.83,179915.0,45.5354,45.6071,45.419,45.5175,179915.0
2022-10-14 13:30:00,50.83,50.89,50.73,50.84,111127.0,45.5175,45.5713,45.428,45.5265,111127.0
2022-10-14 14:00:00,50.82,50.83,50.59,50.63,99889.0,45.5086,45.5175,45.3026,45.3384,99889.0
2022-10-14 14:30:00,50.62,50.69,50.53,50.69,102845.0,45.3295,45.3922,45.2489,45.3922,102845.0
2022-10-14 15:00:00,50.72,50.79,50.47,50.7,252058.0,45.419,45.4817,45.1951,45.4011,252058.0
2022-10-14 15:30:00,50.69,50.8,50.51,50.56,574871.0,45.3922,45.4907,45.231,45.2757,574871.0
2022-10-17 09:30:00,51.38,51.82,51.31,51.58,642702.0,46.01,46.4041,45.9474,46.1891,642702.0
2022-10-17 10:00:00,51.59,51.94,51.53,51.78,506794.0,46.1981,46.5115,46.1444,46.3682,506794.0
2022-10-17 10:30:00,51.8,51.93,51.67,51.83,499750.0,46.3861,46.5026,46.2697,46.413,499750.0
2022-10-17 11:00:00,51.84,51.92,51.64,51.77,463230.0,46.422,46.4936,46.2429,46.3593,463230.0
2022-10-17 11:30:00,51.77,51.87,51.69,51.8,229962.0,46.3593,46.4488,46.2876,46.3861,229962.0
2022-10-17 12:00:00,51.8,51.95,51.76,51.9,311198.0,46.3861,46.5205,46.3503,46.4757,311198.0
2022-10-17 12:30:00,51.9,51.93,51.81,51.89,188905.0,46.4757,46.5026,46.3951,46.4667,188905.0
2022-10-17 13:00:00,51.88,51.92,51.81,51.88,99392.0,46.4578,46.4936,46.3951,46.4578,99392.0
2022-10-17 13:30:00,51.87,51.92,51.74,51.75,71133.0,46.4488,46.4936,46.3324,46.3414,71133.0
2022-10-17 14:00:00,51.74,51.79,51.45,51.55,151324.0,46.3324,46.3772,46.0727,46.1623,151324.0
2022-10-17 14:30:00,51.56,51.6,51.5,51.57,82381.0,46.1712,46.207,46.1175,46.1802,82381.0
2022-10-17 15:00:00,51.55,51.58,51.44,51.54,152894.0,46.1623,46.1891,46.0638,46.1533,152894.0
2022-10-17 15:30:00,51.53,51.59,51.37,51.41,533209.0,46.1444,46.1981,46.0011,46.0369,533209.0
2022-10-18 09:30:00,51.6,51.7,51.29,51.32,538763.0,46.207,46.2966,45.9294,45.9563,538763.0
2022-10-18 10:00:00,51.33,51.4,51.02,51.06,435469.0,45.9653,46.0279,45.6877,45.7235,435469.0
2022-10-18 10:30:00,51.06,51.09,50.9,50.95,205909.0,45.7235,45.7503,45.5802,45.625,205909.0
2022-10-18 11:00:00,50.95,51.09,50.87,50.99,447082.0,45.625,45.7503,45.5533,45.6608,447082.0
2022-10-18 11:30:00,51.01,51.13,50.81,51.06,267068.0,45.6787,45.7862,45.4996,45.7235,267068.0
2022-10-18 12:00:00,51.05,51.28,51.0,51.19,160410.0,45.7145,45.9205,45.6698,45.8399,160410.0
2022-10-18 12:30:00,51.19,51.43,51.15,51.31,79563.0,45.8399,46.0548,45.8041,45.9474,79563.0
2022-10-18 13:00:00,51.32,51.59,51.23,51.55,91254.0,45.9563,46.1981,45.8757,46.1623,91254.0
2022-10-18 13:30:00,51.56,51.59,51.46,51.49,101063.0,46.1712,46.1981,46.0817,46.1085,101063.0
2022-10-18 14:00:00,51.48,51.52,51.32,51.37,147382.0,46.0996,46.1354,45.9563,46.0011,147382.0
2022-10-18 14:30:00,51.37,51.43,51.13,51.24,125443.0,46.0011,46.0548,45.7862,45.8847,125443.0
2022-10-18 15:00:00,51.24,51.35,51.16,51.31,103522.0,45.8847,45.9832,45.813,45.9474,103522.0
2022-10-18 15:30:00,51.3,51.45,51.23,51.43,393648.0,45.9384,46.0727,45.8757,46.0548,393648.0
2022-10-19 09:30:00,51.0,51.43,50.88,51.08,580277.0,45.6698,46.0548,45.5623,45.7414,580277.0
2022-10-19 10:00:00,51.06,51.4,51.01,51.37,380892.0,45.7235,46.0279,45.6787,46.0011,380892.0
2022-10-19 10:30:00,51.36,51.39,51.11,51.26,256788.0,45.9921,46.019,45.7683,45.9026,256788.0
2022-10-19 11:00:00,51.25,51.39,51.22,51.36,260762.0,45.8936,46.019,45.8668,45.9921,260762.0
2022-10-19 11:30:00,51.36,51.67,51.19,51.61,397991.0,45.9921,46.2697,45.8399,46.216,397991.0
2022-10-19 12:00:00,51.59,51.6,51.37,51.45,192688.0,46.1981,46.207,46.0011,46.0727,192688.0
2022-10-19 12:30:00,51.44,51.5,51.25,51.35,170051.0,46.0638,46.1175,45.8936,45.9832,170051.0
2022-10-19 13:00:00,51.35,51.41,51.25,51.41,149769.0,45.9832,46.0369,45.8936,46.0369,149769.0
2022-10-19 13:30:00,51.41,51.7,51.37,51.65,151852.0,46.0369,46.2966,46.0011,46.2518,151852.0
2022-10-19 14:00:00,51.65,51.83,51.61,51.73,203651.0,46.2518,46.413,46.216,46.3235,203651.0
2022-10-19 14:30:00,51.73,51.84,51.71,51.78,243545.0,46.3235,46.422,46.3055,46.3682,243545.0
2022-10-19 15:00:00,51.79,51.93,51.74,51.78,319898.0,46.3772,46.5026,46.3324,46.3682,319898.0
2022-10-19 15:30:00,51.79,51.81,51.56,51.77,732242.0,46.3772,46.3951,46.1712,46.3593,732242.0
2022-10-20 09:30:00,52.37,52.55,52.25,52.35,787190.0,46.8966,47.0578,46.7891,46.8787,787190.0
2022-10-20 10:00:00,52.35,52.73,52.32,52.71,439687.0,46.8787,47.2189,46.8518,47.201,439687.0
2022-10-20 10:30:00,52.71,52.72,52.45,52.55,452349.0,47.201,47.21,46.9682,47.0578,452349.0
2022-10-20 11:00:00,52.55,52.57,52.38,52.45,261575.0,47.0578,47.0757,46.9055,46.9682,261575.0
2022-10-20 11:30:00,52.45,52.47,52.06,52.07,253145.0,46.9682,46.9861,46.619,46.6279,253145.0
2022-10-20 12:00:00,52.08,52.08,51.89,51.94,123206.0,46.6369,46.6369,46.4667,46.5115,123206.0
2022-10-20 12:30:00,51.94,52.11,51.92,52.05,133298.0,46.5115,46.6637,46.4936,46.61,133298.0
2022-10-20 13:00:00,52.02,52.08,51.92,52.0,103905.0,46.5831,46.6369,46.4936,46.5652,103905.0
2022-10-20 13:30:00,52.02,52.09,51.9,52.02,167818.0,46.5831,46.6458,46.4757,46.5831,167818.0
2022-10-20 14:00:00,52.02,52.03,51.74,51.75,100211.0,46.5831,46.5921,46.3324,46.3414,100211.0
2022-10-20 14:30:00,51.75,52.0,51.74,51.96,91076.0,46.3414,46.5652,46.3324,46.5294,91076.0
2022-10-20 15:00:00,51.96,52.09,51.91,52.02,182190.0,46.5294,46.6458,46.4846,46.5831,182190.0
2022-10-20 15:30:00,52.02,52.18,51.85,52.02,435415.0,46.5831,46.7264,46.4309,46.5831,435415.0
2022-10-21 09:30:00,51.76,52.36,51.59,52.36,258525.0,46.3503,46.8876,46.1981,46.8876,258525.0
2022-10-21 10:00:00,52.37,52.54,52.13,52.15,264577.0,46.8966,47.0488,46.6817,46.6996,264577.0
2022-10-21 10:30:00,52.17,52.46,51.96,52.25,254241.0,46.7175,46.9772,46.5294,46.7891,254241.0
2022-10-21 11:00:00,52.26,52.67,52.05,52.54,266688.0,46.7981,47.1652,46.61,47.0488,266688.0
2022-10-21 11:30:00,52.53,52.79,52.42,52.77,156668.0,47.0398,47.2727,46.9413,47.2548,156668.0
2022-10-21 12:00:00,52.79,52.89,52.51,52.57,152890.0,47.2727,47.3622,47.0219,47.0757,152890.0
2022-10-21 12:30:00,52.58,52.84,52.57,52.78,98510.0,47.0846,47.3174,47.0757,47.2637,98510.0
2022-10-21 13:00:00,52.78,52.82,52.66,52.72,67956.0,47.2637,47.2995,47.1563,47.21,67956.0
2022-10-21 13:30:00,52.71,52.8,52.66,52.75,123883.0,47.201,47.2816,47.1563,47.2369,123883.0
2022-10-21 14:00:00,52.75,52.81,52.63,52.71,120651.0,47.2369,47.2906,47.1294,47.201,120651.0
2022-10-21 14:30:00,52.7,52.81,52.69,52.79,119069.0,47.1921,47.2906,47.1831,47.2727,119069.0
2022-10-21 15:00:00,52.79,52.97,52.78,52.92,144375.0,47.2727,47.4339,47.2637,47.3891,144375.0
2022-10-21 15:30:00,52.93,52.98,52.82,52.98,513958.0,47.398,47.4428,47.2995,47.4428,513958.0
2022-10-24 09:30:00,52.61,53.47,52.49,53.36,637083.0,47.1115,47.8816,47.004,47.7831,637083.0
2022-10-24 10:00:00,53.37,53.38,52.89,53.17,211512.0,47.7921,47.801,47.3622,47.613,211512.0
2022-10-24 10:30:00,53.16,53.41,53.1,53.34,318701.0,47.604,47.8279,47.5503,47.7652,318701.0
2022-10-24 11:00:00,53.35,53.37,53.08,53.18,210699.0,47.7741,47.7921,47.5324,47.6219,210699.0
2022-10-24 11:30:00,53.17,53.17,52.95,53.09,157187.0,47.613,47.613,47.416,47.5413,157187.0
2022-10-24 12:00:00,53.1,53.11,52.97,53.02,113020.0,47.5503,47.5592,47.4339,47.4786,113020.0
2022-10-24 12:30:00,53.02,53.08,52.94,53.0,108937.0,47.4786,47.5324,47.407,47.4607,108937.0
2022-10-24 13:00:00,53.0,53.0,52.87,52.94,86621.0,47.4607,47.4607,47.3443,47.407,86621.0
2022-10-24 13:30:00,52.94,53.03,52.87,52.88,86814.0,47.407,47.4876,47.3443,47.3533,86814.0
2022-10-24 14:00:00,52.88,52.97,52.83,52.89,133486.0,47.3533,47.4339,47.3085,47.3622,133486.0
2022-10-24 14:30:00,52.88,53.02,52.83,53.01,112208.0,47.3533,47.4786,47.3085,47.4697,112208.0
2022-10-24 15:00:00,53.0,53.18,52.95,53.11,199148.0,47.4607,47.6219,47.416,47.5592,199148.0
2022-10-24 15:30:00,53.11,53.12,52.89,52.95,481409.0,47.5592,47.5682,47.3622,47.416,481409.0
2022-10-25 09:30:00,52.78,52.96,52.48,52.91,343893.0,47.2637,47.4249,46.9951,47.3801,343893.0
2022-10-25 10:00:00,52.92,53.01,52.76,52.94,295701.0,47.3891,47.4697,47.2458,47.407,295701.0
2022-10-25 10:30:00,52.93,52.95,52.72,52.72,168001.0,47.398,47.416,47.21,47.21,168001.0
2022-10-25 11:00:00,52.72,52.93,52.72,52.81,185257.0,47.21,47.398,47.21,47.2906,185257.0
2022-10-25 11:30:00,52.8,52.83,52.65,52.67,145669.0,47.2816,47.3085,47.1473,47.1652,145669.0
2022-10-25 12:00:00,52.68,52.72,52.59,52.61,101795.0,47.1742,47.21,47.0936,47.1115,101795.0
2022-10-25 12:30:00,52.62,52.7,52.59,52.66,108855.0,47.1204,47.1921,47.0936,47.1563,108855.0
2022-10-25 13:00:00,52.66,52.7,52.59,52.61,85297.0,47.1563,47.1921,47.0936,47.1115,85297.0
2022-10-25 13:30:00,52.61,52.67,52.55,52.62,130758.0,47.1115,47.1652,47.0578,47.1204,130758.0
2022-10-25 14:00:00,52.62,52.77,52.62,52.74,173824.0,47.1204,47.2548,47.1204,47.2279,173824.0
2022-10-25 14:30:00,52.75,52.79,52.54,52.56,138494.0,47.2369,47.2727,47.0488,47.0667,138494.0
2022-10-25 15:00:00,52.57,52.73,52.56,52.72,164987.0,47.0757,47.2189,47.0667,47.21,164987.0
2022-10-25 15:30:00,52.72,52.83,52.7,52.82,461573.0,47.21,47.3085,47.1921,47.2995,461573.0
2022-10-26 09:30:00,52.59,52.87,52.59,52.75,645972.0,47.0936,47.3443,47.0936,47.2369,645972.0
2022-10-26 10:00:00,52.76,53.18,52.75,53.11,264776.0,47.2458,47.6219,47.2369,47.5592,264776.0
2022-10-26 10:30:00,53.11,53.33,53.02,53.29,257097.0,47.5592,47.7562,47.4786,47.7204,257097.0
2022-10-26 11:00:00,53.3,53.57,53.3,53.47,426113.0,47.7294,47.9712,47.7294,47.8816,426113.0
2022-10-26 11:30:00,53.47,53.55,53.38,53.45,296661.0,47.8816,47.9532,47.801,47.8637,296661.0
2022-10-26 12:00:00,53.45,53.6,53.41,53.57,104301.0,47.8637,47.998,47.8279,47.9712,104301.0
2022-10-26 12:30:00,53.58,53.65,53.51,53.54,165403.0,47.9801,48.0428,47.9174,47.9443,165403.0
2022-10-26 13:00:00,53.54,53.69,53.47,53.51,144692.0,47.9443,48.0786,47.8816,47.9174,144692.0
2022-10-26 13:30:00,53.51,53.74,53.46,53.58,193715.0,47.9174,48.1234,47.8726,47.9801,193715.0
2022-10-26 14:00:00,53.57,53.59,53.4,53.41,185040.0,47.9712,47.9891,47.8189,47.8279,185040.0
2022-10-26 14:30:00,53.4,53.45,53.23,53.27,227285.0,47.8189,47.8637,47.6667,47.7025,227285.0
2022-10-26 15:00:00,53.26,53.3,53.14,53.19,347108.0,47.6936,47.7294,47.5861,47.6309,347108.0
2022-10-26 15:30:00,53.19,53.36,53.18,53.26,864403.0,47.6309,47.7831,47.6219,47.6936,864403.0
2022-10-27 09:30:00,55.88,56.53,55.85,56.33,1687857.0,50.0397,50.6218,50.0129,50.4427,1687857.0
2022-10-27 10:00:00,56.32,56.74,56.3,56.65,823474.0,50.4337,50.8098,50.4158,50.7292,823474.0
2022-10-27 10:30:00,56.65,56.67,56.11,56.16,473804.0,50.7292,50.7472,50.2457,50.2905,473804.0
2022-10-27 11:00:00,56.16,56.24,56.02,56.16,354902.0,50.2905,50.3621,50.1651,50.2905,354902.0
2022-10-27 11:30:00,56.16,56.33,55.96,56.13,298333.0,50.2905,50.4427,50.1114,50.2636,298333.0
2022-10-27 12:00:00,56.12,56.32,55.92,55.93,275730.0,50.2546,50.4337,50.0755,50.0845,275730.0
2022-10-27 12:30:00,55.93,56.22,55.88,56.22,280271.0,50.0845,50.3442,50.0397,50.3442,280271.0
2022-10-27 13:00:00,56.22,56.36,56.13,56.16,206278.0,50.3442,50.4696,50.2636,50.2905,206278.0
2022-10-27 13:30:00,56.17,56.28,56.12,56.28,181544.0,50.2994,50.3979,50.2546,50.3979,181544.0
2022-10-27 14:00:00,56.27,56.45,56.27,56.33,224306.0,50.389,50.5502,50.389,50.4427,224306.0
2022-10-27 14:30:00,56.32,56.33,56.03,56.05,318433.0,50.4337,50.4427,50.174,50.192,318433.0
2022-10-27 15:00:00,56.05,56.09,55.85,56.0,207958.0,50.192,50.2278,50.0129,50.1472,207958.0
2022-10-27 15:30:00,56.0,56.15,55.95,55.99,620220.0,50.1472,50.2815,50.1024,50.1382,620220.0
2022-10-28 09:30:00,56.48,56.68,56.13,56.3,702784.0,50.577,50.7561,50.2636,50.4158,702784.0
2022-10-28 10:00:00,56.3,56.43,56.02,56.28,543505.0,50.4158,50.5322,50.1651,50.3979,543505.0
2022-10-28 10:30:00,56.28,56.31,55.91,56.23,387349.0,50.3979,50.4248,50.0666,50.3531,387349.0
2022-10-28 11:00:00,56.25,56.25,55.93,55.97,321530.0,50.3711,50.3711,50.0845,50.1203,321530.0
2022-10-28 11:30:00,55.97,56.1,55.83,56.0,491578.0,50.1203,50.2367,49.9949,50.1472,491578.0
2022-10-28 12:00:00,56.0,56.19,55.9,56.16,173370.0,50.1472,50.3173,50.0576,50.2905,173370.0
2022-10-28 12:30:00,56.17,56.17,55.91,55.93,278104.0,50.2994,50.2994,50.0666,50.0845,278104.0
2022-10-28 13:00:00,55.93,56.1,55.92,55.99,238632.0,50.0845,50.2367,50.0755,50.1382,238632.0
2022-10-28 13:30:00,55.99,56.06,55.92,56.04,161025.0,50.1382,50.2009,50.0755,50.183,161025.0
2022-10-28 14:00:00,56.04,56.08,55.89,55.96,213284.0,50.183,50.2188,50.0487,50.1114,213284.0
2022-10-28 14:30:00,55.95,56.13,55.94,56.13,259801.0,50.1024,50.2636,50.0935,50.2636,259801.0
2022-10-28 15:00:00,56.13,56.16,55.98,56.06,349373.0,50.2636,50.2905,50.1293,50.2009,349373.0
2022-10-28 15:30:00,56.05,56.33,56.01,56.22,731096.0,50.192,50.4427,50.1561,50.3442,731096.0
2022-10-31 09:30:00,55.1,55.75,54.87,55.51,962051.0,49.3412,49.9233,49.1353,49.7084,962051.0
2022-10-31 10:00:00,55.53,55.89,55.52,55.82,573818.0,49.7263,50.0487,49.7173,49.986,573818.0
2022-10-31 10:30:00,55.83,55.96,55.73,55.95,266136.0,49.9949,50.1114,49.9054,50.1024,266136.0
2022-10-31 11:00:00,55.97,55.99,55.59,55.86,240963.0,50.1203,50.1382,49.78,50.0218,240963.0
2022-10-31 11:30:00,55.86,55.86,55.39,55.44,253332.0,50.0218,50.0218,49.6009,49.6457,253332.0
2022-10-31 12:00:00,55.44,55.53,55.31,55.5,416665.0,49.6457,49.7263,49.5293,49.6994,416665.0
2022-10-31 12:30:00,55.48,55.49,55.25,55.41,227240.0,49.6815,49.6905,49.4756,49.6188,227240.0
2022-10-31 13:00:00,55.43,55.62,55.43,55.58,193137.0,49.6368,49.8069,49.6368,49.7711,193137.0
2022-10-31 13:30:00,55.59,55.67,55.51,55.65,182110.0,49.78,49.8517,49.7084,49.8338,182110.0
2022-10-31 14:00:00,55.67,55.96,55.67,55.89,183095.0,49.8517,50.1114,49.8517,50.0487,183095.0
2022-10-31 14:30:00,55.88,56.0,55.86,55.91,199590.0,50.0397,50.1472,50.0218,50.0666,199590.0
2022-10-31 15:00:00,55.92,55.92,55.77,55.84,286300.0,50.0755,50.0755,49.9412,50.0039,286300.0
2022-10-31 15:30:00,55.84,55.91,55.58,55.66,722338.0,50.0039,50.0666,49.7711,49.8427,722338.0
2022-11-01 09:30:00,56.92,56.95,56.49,56.58,647480.0,50.971,50.9979,50.586,50.6666,647480.0
2022-11-01 10:00:00,56.58,56.6,56.26,56.36,416253.0,50.6666,50.6845,50.38,50.4696,416253.0
2022-11-01 10:30:00,56.37,56.47,56.1,56.14,299753.0,50.4785,50.5681,50.2367,50.2725,299753.0
2022-11-01 11:00:00,56.13,56.33,56.12,56.26,356151.0,50.2636,50.4427,50.2546,50.38,356151.0
2022-11-01 11:30:00,56.26,56.3,56.1,56.22,330587.0,50.38,50.4158,50.2367,50.3442,330587.0
2022-11-01 12:00:00,56.23,56.47,56.16,56.19,248620.0,50.3531,50.5681,50.2905,50.3173,248620.0
2022-11-01 12:30:00,56.17,56.23,55.97,56.03,173507.0,50.2994,50.3531,50.1203,50.174,173507.0
2022-11-01 13:00:00,56.05,56.1,55.98,56.0,153438.0,50.192,50.2367,50.1293,50.1472,153438.0
2022-11-01 13:30:00,56.0,56.03,55.94,56.01,154557.0,50.1472,50.174,50.0935,50.1561,154557.0
2022-11-01 14:00:00,56.02,56.03,55.88,55.94,143208.0,50.1651,50.174,50.0397,50.0935,143208.0
2022-11-01 14:30:00,55.94,56.02,55.86,56.01,177918.0,50.0935,50.1651,50.0218,50.1561,177918.0
2022-11-01 15:00:00,56.0,56.05,55.87,55.87,184701.0,50.1472,50.192,50.0308,50.0308,184701.0
2022-11-01 15:30:00,55.88,55.93,55.8,55.84,609269.0,50.0397,50.0845,49.9681,50.0039,609269.0
2022-11-02 09:30:00,55.94,55.95,55.48,55.49,446349.0,50.0935,50.1024,49.6815,49.6905,446349.0
2022-11-02 10:00:00,55.48,55.61,55.3,55.36,362853.0,49.6815,49.7979,49.5203,49.5741,362853.0
2022-11-02 10:30:00,55.35,55.64,55.27,55.63,146611.0,49.5651,49.8248,49.4935,49.8159,146611.0
2022-11-02 11:00:00,55.64,55.86,55.64,55.77,175988.0,49.8248,50.0218,49.8248,49.9412,175988.0
2022-11-02 11:30:00,55.77,55.87,55.73,55.83,134244.0,49.9412,50.0308,49.9054,49.9949,134244.0
2022-11-02 12:00:00,55.83,55.88,55.63,55.64,115802.0,49.9949,50.0397,49.8159,49.8248,115802.0
2022-11-02 12:30:00,55.65,55.68,55.55,55.6,131595.0,49.8338,49.8606,49.7442,49.789,131595.0
2022-11-02 13:00:00,55.58,55.61,55.4,55.45,79552.0,49.7711,49.7979,49.6099,49.6547,79552.0
2022-11-02 13:30:00,55.45,55.65,55.44,55.48,130097.0,49.6547,49.8338,49.6457,49.6815,130097.0
2022-11-02 14:00:00,55.49,55.93,55.49,55.87,255962.0,49.6905,50.0845,49.6905,50.0308,255962.0
2022-11-02 14:30:00,55.88,56.05,55.06,55.37,289970.0,50.0397,50.192,49.3054,49.583,289970.0
2022-11-02 15:00:00,55.36,55.6,54.89,54.98,302637.0,49.5741,49.789,49.1532,49.2338,302637.0
2022-11-02 15:30:00,54.99,55.09,54.84,54.9,535503.0,49.2427,49.3323,49.1084,49.1621,535503.0
2022-11-03 09:30:00,54.78,55.26,54.59,54.97,583935.0,49.0547,49.4845,48.8845,49.2248,583935.0
2022-11-03 10:00:00,55.0,55.19,54.82,55.18,296683.0,49.2517,49.4218,49.0905,49.4129,296683.0
2022-11-03 10:30:00,55.18,55.42,55.1,55.41,219499.0,49.4129,49.6278,49.3412,49.6188,219499.0
2022-11-03 11:00:00,55.42,55.57,55.28,55.51,243167.0,49.6278,49.7621,49.5024,49.7084,243167.0
2022-11-03 11:30:00,55.51,55.7,55.39,55.69,212637.0,49.7084,49.8785,49.6009,49.8696,212637.0
2022-11-03 12:00:00,55.69,55.85,55.65,55.74,271145.0,49.8696,50.0129,49.8338,49.9144,271145.0
2022-11-03 12:30:00,55.73,55.74,55.54,55.65,184232.0,49.9054,49.9144,49.7353,49.8338,184232.0
2022-11-03 13:00:00,55.65,55.74,55.63,55.71,108400.0,49.8338,49.9144,49.8159,49.8875,108400.0
2022-11-03 13:30:00,55.71,55.71,55.52,55.52,120272.0,49.8875,49.8875,49.7173,49.7173,120272.0
2022-11-03 14:00:00,55.52,55.61,55.46,55.61,134416.0,49.7173,49.7979,49.6636,49.7979,134416.0
2022-11-03 14:30:00,55.62,55.64,55.55,55.63,82417.0,49.8069,49.8248,49.7442,49.8159,82417.0
2022-11-03 15:00:00,55.63,55.82,55.6,55.81,206820.0,49.8159,49.986,49.789,49.977,206820.0
2022-11-03 15:30:00,55.82,55.87,55.58,55.72,560188.0,49.986,50.0308,49.7711,49.8964,560188.0
2022-11-04 09:30:00,57.28,57.61,56.78,57.01,928801.0,51.2934,51.5889,50.8457,51.0516,928801.0
2022-11-04 10:00:00,57.01,57.66,56.96,57.56,570382.0,51.0516,51.6337,51.0068,51.5441,570382.0
2022-11-04 10:30:00,57.56,57.67,57.39,57.5,437055.0,51.5441,51.6426,51.3919,51.4904,437055.0
2022-11-04 11:00:00,57.5,57.52,57.01,57.03,407552.0,51.4904,51.5083,51.0516,51.0695,407552.0
2022-11-04 11:30:00,57.03,57.21,56.81,56.88,276036.0,51.0695,51.2307,50.8725,50.9352,276036.0
2022-11-04 12:00:00,56.88,57.25,56.66,57.24,439483.0,50.9352,51.2665,50.7382,51.2576,439483.0
2022-11-04 12:30:00,57.23,57.24,56.85,57.0,317622.0,51.2486,51.2576,50.9083,51.0427,317622.0
2022-11-04 13:00:00,56.98,57.09,56.9,56.96,131237.0,51.0248,51.1233,50.9531,51.0068,131237.0
2022-11-04 13:30:00,56.97,57.01,56.82,56.98,203640.0,51.0158,51.0516,50.8815,51.0248,203640.0
2022-11-04 14:00:00,56.97,57.02,56.77,56.98,171793.0,51.0158,51.0606,50.8367,51.0248,171793.0
2022-11-04 14:30:00,57.0,57.25,56.97,57.25,200302.0,51.0427,51.2665,51.0158,51.2665,200302.0
2022-11-04 15:00:00,57.25,57.3,57.09,57.16,300736.0,51.2665,51.3113,51.1233,51.1859,300736.0
2022-11-04 15:30:00,57.15,57.18,56.99,57.06,990604.0,51.177,51.2039,51.0337,51.0964,990604.0
2022-11-07 09:30:00,57.28,57.41,56.86,56.93,727410.0,51.2934,51.4098,50.9173,50.98,727410.0
2022-11-07 10:00:00,56.94,57.29,56.94,57.11,419355.0,50.9889,51.3024,50.9889,51.1412,419355.0
2022-11-07 10:30:00,57.12,57.27,57.04,57.18,503031.0,51.1501,51.2844,51.0785,51.2039,503031.0
2022-11-07 11:00:00,57.19,57.44,57.16,57.39,216323.0,51.2128,51.4367,51.1859,51.3919,216323.0
2022-11-07 11:30:00,57.39,57.42,57.08,57.17,201682.0,51.3919,51.4188,51.1143,51.1949,201682.0
2022-11-07 12:00:00,57.19,57.29,57.12,57.16,120977.0,51.2128,51.3024,51.1501,51.1859,120977.0
2022-11-07 12:30:00,57.16,57.17,56.94,56.96,231831.0,51.1859,51.1949,50.9889,51.0068,231831.0
2022-11-07 13:00:00,56.96,57.11,56.95,57.05,304227.0,51.0068,51.1412,50.9979,51.0874,304227.0
2022-11-07 13:30:00,57.04,57.05,56.88,57.01,233365.0,51.0785,51.0874,50.9352,51.0516,233365.0
2022-11-07 14:00:00,57.01,57.09,57.01,57.02,143113.0,51.0516,51.1233,51.0516,51.0606,143113.0
2022-11-07 14:30:00,57.01,57.1,56.97,56.99,197233.0,51.0516,51.1322,51.0158,51.0337,197233.0
2022-11-07 15:00:00,56.98,57.03,56.97,57.02,169529.0,51.0248,51.0695,51.0158,51.0606,169529.0
2022-11-07 15:30:00,57.01,57.05,56.84,56.86,584911.0,51.0516,51.0874,50.8994,50.9173,584911.0
2022-11-08 09:30:00,56.12,56.12,55.88,55.96,456224.0,50.2546,50.2546,50.0397,50.1114,456224.0
2022-11-08 10:00:00,55.96,56.3,55.92,56.27,179081.0,50.1114,50.4158,50.0755,50.389,179081.0
2022-11-08 10:30:00,56.27,56.48,56.23,56.42,206524.0,50.389,50.577,50.3531,50.5233,206524.0
2022-11-08 11:00:00,56.42,56.52,56.32,56.39,248903.0,50.5233,50.6128,50.4337,50.4964,248903.0
2022-11-08 11:30:00,56.39,56.44,56.3,56.35,238917.0,50.4964,50.5412,50.4158,50.4606,238917.0
2022-11-08 12:00:00,56.36,56.36,56.17,56.27,138319.0,50.4696,50.4696,50.2994,50.389,138319.0
2022-11-08 12:30:00,56.27,56.38,56.25,56.3,93464.0,50.389,50.4875,50.3711,50.4158,93464.0
2022-11-08 13:00:00,56.29,56.37,56.0,56.0,143664.0,50.4069,50.4785,50.1472,50.1472,143664.0
2022-11-08 13:30:00,56.0,56.1,55.93,55.98,238292.0,50.1472,50.2367,50.0845,50.1293,238292.0
2022-11-08 14:00:00,55.98,56.13,55.84,55.85,228621.0,50.1293,50.2636,50.0039,50.0129,228621.0
2022-11-08 14:30:00,55.85,56.23,55.84,56.19,140568.0,50.0129,50.3531,50.0039,50.3173,140568.0
2022-11-08 15:00:00,56.18,56.44,56.18,56.43,197925.0,50.3084,50.5412,50.3084,50.5322,197925.0
2022-11-08 15:30:00,56.43,56.49,56.2,56.23,813473.0,50.5322,50.586,50.3263,50.3531,813473.0
2022-11-09 09:30:00,54.3,54.39,54.04,54.09,943908.0,49.0826,49.164,48.8476,48.8928,943908.0
2022-11-09 10:00:00,54.09,54.52,54.08,54.22,470924.0,48.8928,49.2815,48.8838,49.0103,470924.0
2022-11-09 10:30:00,54.22,54.37,53.74,53.74,354185.0,49.0103,49.1459,48.5764,48.5764,354185.0
2022-11-09 11:00:00,53.75,54.04,53.64,53.98,684118.0,48.5855,48.8476,48.486,48.7934,684118.0
2022-11-09 11:30:00,53.98,53.98,53.8,53.84,245242.0,48.7934,48.7934,48.6307,48.6668,245242.0
2022-11-09 12:00:00,53.85,53.94,53.8,53.82,169833.0,48.6759,48.7572,48.6307,48.6488,169833.0
2022-11-09 12:30:00,53.83,53.93,53.77,53.91,175971.0,48.6578,48.7482,48.6036,48.7301,175971.0
2022-11-09 13:00:00,53.91,53.92,53.6,53.6,158280.0,48.7301,48.7391,48.4499,48.4499,158280.0
2022-11-09 13:30:00,53.61,53.61,53.4,53.46,134845.0,48.4589,48.4589,48.2691,48.3233,134845.0
2022-11-09 14:00:00,53.47,53.56,53.4,53.41,180259.0,48.3324,48.4137,48.2691,48.2781,180259.0
2022-11-09 14:30:00,53.41,53.41,53.06,53.12,260084.0,48.2781,48.2781,47.9618,48.016,260084.0
2022-11-09 15:00:00,53.11,53.41,53.08,53.18,253635.0,48.007,48.2781,47.9799,48.0702,253635.0
2022-11-09 15:30:00,53.19,53.19,53.03,53.11,755959.0,48.0793,48.0793,47.9347,48.007,755959.0
2022-11-10 09:30:00,54.49,54.5,53.96,54.26,1040920.0,49.2544,49.2634,48.7753,49.0465,1040920.0
2022-11-10 10:00:00,54.27,54.73,54.2,54.73,623214.0,49.0555,49.4713,48.9922,49.4713,623214.0
2022-11-10 10:30:00,54.73,54.74,54.24,54.4,316836.0,49.4713,49.4804,49.0284,49.173,316836.0
2022-11-10 11:00:00,54.41,54.43,54.1,54.13,309017.0,49.1821,49.2001,48.9018,48.929,309017.0
2022-11-10 11:30:00,54.12,54.13,53.86,53.91,370766.0,48.9199,48.929,48.6849,48.7301,370766.0
2022-11-10 12:00:00,53.9,53.95,53.68,53.71,182706.0,48.7211,48.7663,48.5222,48.5493,182706.0
2022-11-10 12:30:00,53.72,53.74,53.56,53.6,110164.0,48.5584,48.5764,48.4137,48.4499,110164.0
2022-11-10 13:00:00,53.61,53.79,53.61,53.71,104594.0,48.4589,48.6216,48.4589,48.5493,104594.0
2022-11-10 13:30:00,53.72,53.85,53.66,53.75,102243.0,48.5584,48.6759,48.5041,48.5855,102243.0
2022-11-10 14:00:00,53.74,53.83,53.71,53.81,127888.0,48.5764,48.6578,48.5493,48.6397,127888.0
2022-11-10 14:30:00,53.81,53.9,53.79,53.88,158242.0,48.6397,48.7211,48.6216,48.703,158242.0
2022-11-10 15:00:00,53.88,53.92,53.82,53.86,164679.0,48.703,48.7391,48.6488,48.6849,164679.0
2022-11-10 15:30:00,53.85,53.94,53.74,53.89,574381.0,48.6759,48.7572,48.5764,48.712,574381.0
2022-11-11 09:30:00,55.59,55.65,55.2,55.33,630405.0,50.2487,50.3029,49.8962,50.0137,630405.0
2022-11-11 10:00:00,55.29,55.71,55.17,55.66,551991.0,49.9775,50.3572,49.869,50.312,551991.0
2022-11-11 10:30:00,55.66,55.72,55.51,55.6,394546.0,50.312,50.3662,50.1764,50.2577,394546.0
2022-11-11 11:00:00,55.61,55.71,55.4,55.49,500282.0,50.2668,50.3572,50.0769,50.1583,500282.0
2022-11-11 11:30:00,55.48,55.55,55.33,55.4,319848.0,50.1493,50.2125,50.0137,50.0769,319848.0
2022-11-11 12:00:00,55.39,55.55,55.32,55.51,183568.0,50.0679,50.2125,50.0046,50.1764,183568.0
2022-11-11 12:30:00,55.51,55.72,55.51,55.69,191276.0,50.1764,50.3662,50.1764,50.3391,191276.0
2022-11-11 13:00:00,55.69,55.82,55.64,55.8,170069.0,50.3391,50.4566,50.2939,50.4385,170069.0
2022-11-11 13:30:00,55.8,55.92,55.75,55.85,112759.0,50.4385,50.547,50.3933,50.4837,112759.0
2022-11-11 14:00:00,55.84,55.99,55.82,55.97,179607.0,50.4747,50.6102,50.4566,50.5922,179607.0
2022-11-11 14:30:00,55.98,56.0,55.83,55.89,304581.0,50.6012,50.6193,50.4656,50.5199,304581.0
2022-11-11 15:00:00,55.89,55.94,55.73,55.91,264475.0,50.5199,50.5651,50.3752,50.5379,264475.0
2022-11-11 15:30:00,55.91,55.92,55.69,55.77,507225.0,50.5379,50.547,50.3391,50.4114,507225.0
2022-11-14 09:30:00,54.97,55.23,54.91,54.98,353528.0,49.6883,49.9233,49.634,49.6973,353528.0
2022-11-14 10:00:00,54.99,55.32,54.99,55.24,295545.0,49.7063,50.0046,49.7063,49.9323,295545.0
2022-11-14 10:30:00,55.23,55.41,55.23,55.35,153233.0,49.9233,50.086,49.9233,50.0317,153233.0
2022-11-14 11:00:00,55.34,55.41,55.15,55.29,280481.0,50.0227,50.086,49.851,49.9775,280481.0
2022-11-14 11:30:00,55.29,55.4,55.21,55.26,247841.0,49.9775,50.0769,49.9052,49.9504,247841.0
2022-11-14 12:00:00,55.26,55.34,55.15,55.23,101016.0,49.9504,50.0227,49.851,49.9233,101016.0
2022-11-14 12:30:00,55.21,55.29,55.03,55.08,87980.0,49.9052,49.9775,49.7425,49.7877,87980.0
2022-11-14 13:00:00,55.08,55.22,55.02,55.21,124747.0,49.7877,49.9142,49.7335,49.9052,124747.0
2022-11-14 13:30:00,55.21,55.31,55.19,55.29,83220.0,49.9052,49.9956,49.8871,49.9775,83220.0
2022-11-14 14:00:00,55.3,55.33,55.23,55.29,83181.0,49.9865,50.0137,49.9233,49.9775,83181.0
2022-11-14 14:30:00,55.29,55.29,55.05,55.05,227728.0,49.9775,49.9775,49.7606,49.7606,227728.0
2022-11-14 15:00:00,55.05,55.11,54.88,54.98,223270.0,49.7606,49.8148,49.6069,49.6973,223270.0
2022-11-14 15:30:00,54.99,55.11,54.66,54.68,507474.0,49.7063,49.8148,49.408,49.4261,507474.0
2022-11-15 09:30:00,56.27,56.35,55.95,56.26,695874.0,50.8633,50.9357,50.5741,50.8543,695874.0
2022-11-15 10:00:00,56.26,56.48,56.2,56.43,392925.0,50.8543,51.0532,50.8001,51.008,392925.0
2022-11-15 10:30:00,56.43,56.49,56.06,56.07,261061.0,51.008,51.0622,50.6735,50.6826,261061.0
2022-11-15 11:00:00,56.07,56.43,56.06,56.38,236585.0,50.6826,51.008,50.6735,50.9628,236585.0
2022-11-15 11:30:00,56.38,56.48,56.22,56.31,280412.0,50.9628,51.0532,50.8181,50.8995,280412.0
2022-11-15 12:00:00,56.33,56.34,56.16,56.21,125264.0,50.9176,50.9266,50.7639,50.8091,125264.0
2022-11-15 12:30:00,56.21,56.57,56.2,56.51,160007.0,50.8091,51.1345,50.8001,51.0803,160007.0
2022-11-15 13:00:00,56.53,56.67,56.11,56.21,191318.0,51.0984,51.2249,50.7187,50.8091,191318.0
2022-11-15 13:30:00,56.19,56.39,56.13,56.23,204474.0,50.791,50.9718,50.7368,50.8272,204474.0
2022-11-15 14:00:00,56.24,56.39,56.1,56.18,193737.0,50.8362,50.9718,50.7097,50.782,193737.0
2022-11-15 14:30:00,56.17,56.4,56.13,56.37,140292.0,50.773,50.9809,50.7368,50.9537,140292.0
2022-11-15 15:00:00,56.38,56.49,56.33,56.49,194184.0,50.9628,51.0622,50.9176,51.0622,194184.0
2022-11-15 15:30:00,56.48,56.54,56.23,56.3,570649.0,51.0532,51.1074,50.8272,50.8905,570649.0
2022-11-16 09:30:00,56.62,56.73,56.12,56.27,775333.0,51.1797,51.2791,50.7278,50.8633,775333.0
2022-11-16 10:00:00,56.26,56.47,56.23,56.3,358803.0,50.8543,51.0441,50.8272,50.8905,358803.0
2022-11-16 10:30:00,56.3,56.42,56.25,56.33,204262.0,50.8905,50.9989,50.8453,50.9176,204262.0
2022-11-16 11:00:00,56.32,56.4,56.14,56.37,284282.0,50.9085,50.9809,50.7458,50.9537,284282.0
2022-11-16 11:30:00,56.37,56.37,56.07,56.11,136715.0,50.9537,50.9537,50.6826,50.7187,136715.0
2022-11-16 12:00:00,56.11,56.13,55.92,55.98,110544.0,50.7187,50.7368,50.547,50.6012,110544.0
2022-11-16 12:30:00,55.98,56.14,55.97,56.02,159977.0,50.6012,50.7458,50.5922,50.6374,159977.0
2022-11-16 13:00:00,56.01,56.01,55.71,55.72,101487.0,50.6283,50.6283,50.3572,50.3662,101487.0
2022-11-16 13:30:00,55.72,55.8,55.66,55.75,124295.0,50.3662,50.4385,50.312,50.3933,124295.0
2022-11-16 14:00:00,55.74,55.93,55.72,55.85,106623.0,50.3843,50.556,50.3662,50.4837,106623.0
2022-11-16 14:30:00,55.86,55.99,55.77,55.98,127899.0,50.4927,50.6102,50.4114,50.6012,127899.0
2022-11-16 15:00:00,55.98,56.03,55.86,55.89,236192.0,50.6012,50.6464,50.4927,50.5199,236192.0
2022-11-16 15:30:00,55.89,56.01,55.83,55.83,517943.0,50.5199,50.6283,50.4656,50.4656,517943.0
2022-11-17 09:30:00,55.71,55.95,55.58,55.79,472695.0,50.3572,50.5741,50.2396,50.4295,472695.0
2022-11-17 10:00:00,55.79,56.06,55.78,56.02,233881.0,50.4295,50.6735,50.4204,50.6374,233881.0
2022-11-17 10:30:00,56.04,56.04,55.63,55.8,283410.0,50.6554,50.6554,50.2848,50.4385,283410.0
2022-11-17 11:00:00,55.8,55.86,55.56,55.63,284950.0,50.4385,50.4927,50.2216,50.2848,284950.0
2022-11-17 11:30:00,55.63,55.77,55.51,55.73,285098.0,50.2848,50.4114,50.1764,50.3752,285098.0
2022-11-17 12:00:00,55.73,55.93,55.73,55.88,127199.0,50.3752,50.556,50.3752,50.5108,127199.0
2022-11-17 12:30:00,55.87,56.16,55.82,56.1,177701.0,50.5018,50.7639,50.4566,50.7097,177701.0
2022-11-17 13:00:00,56.09,56.32,56.07,56.17,119716.0,50.7006,50.9085,50.6826,50.773,119716.0
2022-11-17 13:30:00,56.18,56.23,56.06,56.08,175303.0,50.782,50.8272,50.6735,50.6916,175303.0
2022-11-17 14:00:00,56.08,56.25,56.06,56.16,266240.0,50.6916,50.8453,50.6735,50.7639,266240.0
2022-11-17 14:30:00,56.16,56.39,56.16,56.35,193719.0,50.7639,50.9718,50.7639,50.9357,193719.0
2022-11-17 15:00:00,56.36,56.45,56.29,56.4,316988.0,50.9447,51.0261,50.8814,50.9809,316988.0
2022-11-17 15:30:00,56.4,56.75,56.38,56.71,721816.0,50.9809,51.2972,50.9628,51.2611,721816.0
2022-11-18 09:30:00,55.87,55.88,55.14,55.35,609790.0,50.5018,50.5108,49.8419,50.0317,609790.0
2022-11-18 10:00:00,55.35,55.57,55.14,55.57,321167.0,50.0317,50.2306,49.8419,50.2306,321167.0
2022-11-18 10:30:00,55.57,55.96,55.53,55.83,224766.0,50.2306,50.5831,50.1944,50.4656,224766.0
2022-11-18 11:00:00,55.84,56.06,55.84,55.95,257538.0,50.4747,50.6735,50.4747,50.5741,257538.0
2022-11-18 11:30:00,56.0,56.01,55.7,55.75,183884.0,50.6193,50.6283,50.3481,50.3933,183884.0
2022-11-18 12:00:00,55.75,55.79,55.54,55.61,73464.0,50.3933,50.4295,50.2035,50.2668,73464.0
2022-11-18 12:30:00,55.6,55.73,55.55,55.7,86527.0,50.2577,50.3752,50.2125,50.3481,86527.0
2022-11-18 13:00:00,55.7,55.78,55.66,55.76,67020.0,50.3481,50.4204,50.312,50.4023,67020.0
2022-11-18 13:30:00,55.77,55.8,55.63,55.65,64332.0,50.4114,50.4385,50.2848,50.3029,64332.0
2022-11-18 14:00:00,55.65,55.84,55.65,55.83,78072.0,50.3029,50.4747,50.3029,50.4656,78072.0
2022-11-18 14:30:00,55.83,55.85,55.74,55.78,73576.0,50.4656,50.4837,50.3843,50.4204,73576.0
2022-11-18 15:00:00,55.78,56.08,55.77,56.05,161190.0,50.4204,50.6916,50.4114,50.6645,161190.0
2022-11-18 15:30:00,56.05,56.15,55.91,55.95,460670.0,50.6645,50.7549,50.5379,50.5741,460670.0
2022-11-21 09:30:00,54.71,54.73,53.96,54.05,637077.0,49.4532,49.4713,48.7753,48.8567,637077.0
2022-11-21 10:00:00,54.06,54.21,53.53,53.6,503718.0,48.8657,49.0013,48.3866,48.4499,503718.0
2022-11-21 10:30:00,53.6,53.83,53.54,53.66,488771.0,48.4499,48.6578,48.3957,48.5041,488771.0
2022-11-21 11:00:00,53.66,53.73,53.57,53.66,257719.0,48.5041,48.5674,48.4228,48.5041,257719.0
2022-11-21 11:30:00,53.65,53.67,53.52,53.55,128006.0,48.4951,48.5132,48.3776,48.4047,128006.0
2022-11-21 12:00:00,53.55,54.44,53.51,54.38,347263.0,48.4047,49.2092,48.3685,49.1549,347263.0
2022-11-21 12:30:00,54.38,54.57,54.37,54.57,118631.0,49.1549,49.3267,49.1459,49.3267,118631.0
2022-11-21 13:00:00,54.56,54.78,54.5,54.69,124445.0,49.3176,49.5165,49.2634,49.4352,124445.0
2022-11-21 13:30:00,54.69,54.77,54.63,54.74,122166.0,49.4352,49.5075,49.3809,49.4804,122166.0
2022-11-21 14:00:00,54.74,54.83,54.68,54.75,171119.0,49.4804,49.5617,49.4261,49.4894,171119.0
2022-11-21 14:30:00,54.76,54.79,54.63,54.64,130907.0,49.4984,49.5256,49.3809,49.39,130907.0
2022-11-21 15:00:00,54.63,54.68,54.47,54.52,113721.0,49.3809,49.4261,49.2363,49.2815,113721.0
2022-11-21 15:30:00,54.51,54.79,54.51,54.72,407187.0,49.2725,49.5256,49.2725,49.4623,407187.0
2022-11-22 09:30:00,56.0,56.2,55.72,56.19,490806.0,50.6193,50.8001,50.3662,50.791,490806.0
2022-11-22 10:00:00,56.18,56.47,56.17,56.44,235470.0,50.782,51.0441,50.773,51.017,235470.0
2022-11-22 10:30:00,56.45,56.49,56.37,56.46,168125.0,51.0261,51.0622,50.9537,51.0351,168125.0
2022-11-22 11:00:00,56.47,56.49,56.31,56.44,211253.0,51.0441,51.0622,50.8995,51.017,211253.0
2022-11-22 11:30:00,56.44,56.6,56.37,56.53,95561.0,51.017,51.1616,50.9537,51.0984,95561.0
2022-11-22 12:00:00,56.54,56.64,56.48,56.61,84444.0,51.1074,51.1978,51.0532,51.1707,84444.0
2022-11-22 12:30:00,56.61,56.62,56.5,56.59,126115.0,51.1707,51.1797,51.0712,51.1526,126115.0
2022-11-22 13:00:00,56.58,56.67,56.56,56.66,92810.0,51.1436,51.2249,51.1255,51.2159,92810.0
2022-11-22 13:30:00,56.65,56.68,56.55,56.6,109575.0,51.2068,51.234,51.1164,51.1616,109575.0
2022-11-22 14:00:00,56.6,56.6,56.47,56.51,147675.0,51.1616,51.1616,51.0441,51.0803,147675.0
2022-11-22 14:30:00,56.52,56.6,56.5,56.59,99721.0,51.0893,51.1616,51.0712,51.1526,99721.0
2022-11-22 15:00:00,56.59,56.66,56.58,56.64,117813.0,51.1526,51.2159,51.1436,51.1978,117813.0
2022-11-22 15:30:00,56.64,56.95,56.62,56.83,651387.0,51.1978,51.478,51.1797,51.3695,651387.0
2022-11-23 09:30:00,56.32,56.61,56.11,56.37,426256.0,50.9085,51.1707,50.7187,50.9537,426256.0
2022-11-23 10:00:00,56.37,56.61,56.26,56.61,217335.0,50.9537,51.1707,50.8543,51.1707,217335.0
2022-11-23 10:30:00,56.62,56.77,56.46,56.76,300515.0,51.1797,51.3153,51.0351,51.3063,300515.0
2022-11-23 11:00:00,56.76,57.0,56.65,56.98,257748.0,51.3063,51.5232,51.2068,51.5051,257748.0
2022-11-23 11:30:00,56.98,56.98,56.52,56.56,148029.0,51.5051,51.5051,51.0893,51.1255,148029.0
2022-11-23 12:00:00,56.55,56.62,56.46,56.49,82151.0,51.1164,51.1797,51.0351,51.0622,82151.0
2022-11-23 12:30:00,56.48,56.5,56.38,56.39,147108.0,51.0532,51.0712,50.9628,50.9718,147108.0
2022-11-23 13:00:00,56.4,56.51,56.38,56.48,102535.0,50.9809,51.0803,50.9628,51.0532,102535.0
2022-11-23 13:30:00,56.48,56.61,56.46,56.58,94375.0,51.0532,51.1707,51.0351,51.1436,94375.0
2022-11-23 14:00:00,56.59,56.82,56.5,56.77,127120.0,51.1526,51.3605,51.0712,51.3153,127120.0
2022-11-23 14:30:00,56.76,56.87,56.65,56.82,144733.0,51.3063,51.4057,51.2068,51.3605,144733.0
2022-11-23 15:00:00,56.8,56.89,56.75,56.77,137715.0,51.3424,51.4238,51.2972,51.3153,137715.0
2022-11-23 15:30:00,56.77,56.83,56.68,56.83,322240.0,51.3153,51.3695,51.234,51.3695,322240.0
2022-11-25 09:30:00,57.0,57.54,56.95,57.47,450306.0,51.5232,52.0113,51.478,51.948,450306.0
2022-11-25 10:00:00,57.47,57.47,57.08,57.13,148784.0,51.948,51.948,51.5955,51.6407,148784.0
2022-11-25 10:30:00,57.12,57.2,57.07,57.16,133615.0,51.6317,51.704,51.5865,51.6678,133615.0
2022-11-25 11:00:00,57.15,57.3,57.11,57.23,123507.0,51.6588,51.7944,51.6226,51.7311,123507.0
2022-11-25 11:30:00,57.23,57.23,57.12,57.12,75942.0,51.7311,51.7311,51.6317,51.6317,75942.0
2022-11-25 12:00:00,57.12,57.14,57.02,57.06,86267.0,51.6317,51.6498,51.5413,51.5774,86267.0
2022-11-25 12:30:00,57.05,57.05,56.78,56.87,181081.0,51.5684,51.5684,51.3243,51.4057,181081.0
2022-11-28 09:30:00,56.51,56.58,56.25,56.36,532927.0,51.0803,51.1436,50.8453,50.9447,532927.0
2022-11-28 10:00:00,56.38,56.87,56.34,56.66,212774.0,50.9628,51.4057,50.9266,51.2159,212774.0
2022-11-28 10:30:00,56.68,56.76,56.59,56.62,343087.0,51.234,51.3063,51.1526,51.1797,343087.0
2022-11-28 11:00:00,56.62,56.9,56.6,56.75,165230.0,51.1797,51.4328,51.1616,51.2972,165230.0
2022-11-28 11:30:00,56.74,56.95,56.47,56.85,168839.0,51.2882,51.478,51.0441,51.3876,168839.0
2022-11-28 12:00:00,56.85,57.02,56.74,57.0,123677.0,51.3876,51.5413,51.2882,51.5232,123677.0
2022-11-28 12:30:00,57.0,57.06,56.91,56.92,157514.0,51.5232,51.5774,51.4419,51.4509,157514.0
2022-11-28 13:00:00,56.91,56.93,56.77,56.78,96892.0,51.4419,51.4599,51.3153,51.3243,96892.0
2022-11-28 13:30:00,56.78,56.81,56.69,56.71,121143.0,51.3243,51.3515,51.243,51.2611,121143.0
2022-11-28 14:00:00,56.71,56.75,56.62,56.68,137427.0,51.2611,51.2972,51.1797,51.234,137427.0
2022-11-28 14:30:00,56.68,56.83,56.66,56.69,326973.0,51.234,51.3695,51.2159,51.243,326973.0
2022-11-28 15:00:00,56.7,56.7,56.5,56.54,107682.0,51.252,51.252,51.0712,51.1074,107682.0
2022-11-28 15:30:00,56.54,56.58,56.46,56.51,273561.0,51.1074,51.1436,51.0351,51.0803,273561.0
2022-11-29 09:30:00,57.27,57.69,57.27,57.62,494455.0,51.7673,52.1469,51.7673,52.0836,494455.0
2022-11-29 10:00:00,57.6,57.96,57.58,57.93,453206.0,52.0656,52.391,52.0475,52.3638,453206.0
2022-11-29 10:30:00,57.94,58.03,57.82,57.9,336158.0,52.3729,52.4542,52.2644,52.3367,336158.0
2022-11-29 11:00:00,57.9,57.93,57.4,57.43,347060.0,52.3367,52.3638,51.8848,51.9119,347060.0
2022-11-29 11:30:00,57.42,57.62,57.41,57.61,124083.0,51.9028,52.0836,51.8938,52.0746,124083.0
2022-11-29 12:00:00,57.6,57.62,57.45,57.49,105864.0,52.0656,52.0836,51.93,51.9661,105864.0
2022-11-29 12:30:00,57.5,57.61,57.47,57.6,83597.0,51.9752,52.0746,51.948,52.0656,83597.0
2022-11-29 13:00:00,57.59,57.78,57.57,57.71,121859.0,52.0565,52.2283,52.0384,52.165,121859.0
2022-11-29 13:30:00,57.7,57.87,57.7,57.83,275744.0,52.1559,52.3096,52.1559,52.2735,275744.0
2022-11-29 14:00:00,57.83,57.89,57.64,57.67,102221.0,52.2735,52.3277,52.1017,52.1288,102221.0
2022-11-29 14:30:00,57.66,57.68,57.56,57.63,144270.0,52.1198,52.1379,52.0294,52.0927,144270.0
2022-11-29 15:00:00,57.63,57.68,57.57,57.58,125276.0,52.0927,52.1379,52.0384,52.0475,125276.0
2022-11-29 15:30:00,57.59,57.66,57.52,57.62,405897.0,52.0565,52.1198,51.9932,52.0836,405897.0
2022-11-30 09:30:00,58.47,58.68,58.3,58.35,610126.0,52.852,53.0418,52.6983,52.7435,610126.0
2022-11-30 10:00:00,58.35,58.43,58.02,58.02,362547.0,52.7435,52.8158,52.4452,52.4452,362547.0
2022-11-30 10:30:00,58.02,58.13,57.88,57.96,266801.0,52.4452,52.5446,52.3187,52.391,266801.0
2022-11-30 11:00:00,57.96,58.27,57.9,58.14,235883.0,52.391,52.6712,52.3367,52.5537,235883.0
2022-11-30 11:30:00,58.14,58.42,58.07,58.18,455382.0,52.5537,52.8068,52.4904,52.5898,455382.0
2022-11-30 12:00:00,58.18,58.22,58.08,58.13,113879.0,52.5898,52.626,52.4994,52.5446,113879.0
2022-11-30 12:30:00,58.13,58.13,57.86,58.06,214565.0,52.5446,52.5446,52.3006,52.4814,214565.0
2022-11-30 13:00:00,58.05,58.16,58.04,58.06,119246.0,52.4723,52.5717,52.4633,52.4814,119246.0
2022-11-30 13:30:00,58.04,58.47,58.03,58.46,245533.0,52.4633,52.852,52.4542,52.8429,245533.0
2022-11-30 14:00:00,58.45,58.59,58.38,58.48,173889.0,52.8339,52.9604,52.7706,52.861,173889.0
2022-11-30 14:30:00,58.48,58.55,58.42,58.54,151132.0,52.861,52.9243,52.8068,52.9152,151132.0
2022-11-30 15:00:00,58.55,58.66,58.5,58.62,236213.0,52.9243,53.0237,52.8791,52.9875,236213.0
2022-11-30 15:30:00,58.62,58.74,58.37,58.47,715605.0,52.9875,53.096,52.7616,52.852,715605.0
2022-12-01 09:30:00,58.69,58.77,58.47,58.55,568548.0,53.0508,53.1231,52.852,52.9243,568548.0
2022-12-01 10:00:00,58.57,58.72,58.41,58.62,203351.0,52.9424,53.0779,52.7977,52.9875,203351.0
2022-12-01 10:30:00,58.61,58.71,58.4,58.49,273461.0,52.9785,53.0689,52.7887,52.87,273461.0
2022-12-01 11:00:00,58.48,58.55,58.37,58.44,194340.0,52.861,52.9243,52.7616,52.8248,194340.0
2022-12-01 11:30:00,58.44,58.48,58.25,58.28,152752.0,52.8248,52.861,52.6531,52.6802,152752.0
2022-12-01 12:00:00,58.29,58.3,58.09,58.16,177482.0,52.6893,52.6983,52.5085,52.5717,177482.0
2022-12-01 12:30:00,58.16,58.3,58.16,58.25,147214.0,52.5717,52.6983,52.5717,52.6531,147214.0
2022-12-01 13:00:00,58.26,58.27,58.18,58.2,129901.0,52.6621,52.6712,52.5898,52.6079,129901.0
2022-12-01 13:30:00,58.2,58.22,58.08,58.11,136343.0,52.6079,52.626,52.4994,52.5266,136343.0
2022-12-01 14:00:00,58.11,58.14,58.0,58.04,177063.0,52.5266,52.5537,52.4271,52.4633,177063.0
2022-12-01 14:30:00,58.05,58.08,58.0,58.04,105053.0,52.4723,52.4994,52.4271,52.4633,105053.0
2022-12-01 15:00:00,58.04,58.05,57.91,57.93,111653.0,52.4633,52.4723,52.3458,52.3638,111653.0
2022-12-01 15:30:00,57.92,58.1,57.91,58.05,366544.0,52.3548,52.5175,52.3458,52.4723,366544.0
2022-12-02 09:30:00,57.75,58.21,57.71,57.99,344928.0,52.2011,52.6169,52.165,52.4181,344928.0
2022-12-02 10:00:00,57.98,58.08,57.73,57.78,124610.0,52.409,52.4994,52.1831,52.2283,124610.0
2022-12-02 10:30:00,57.79,58.04,57.68,57.84,159912.0,52.2373,52.4633,52.1379,52.2825,159912.0
2022-12-02 11:00:00,57.84,58.1,57.77,58.1,299146.0,52.2825,52.5175,52.2192,52.5175,299146.0
2022-12-02 11:30:00,58.1,58.1,57.86,57.88,147603.0,52.5175,52.5175,52.3006,52.3187,147603.0
2022-12-02 12:00:00,57.89,57.97,57.78,57.82,77090.0,52.3277,52.4,52.2283,52.2644,77090.0
2022-12-02 12:30:00,57.81,57.82,57.69,57.72,101757.0,52.2554,52.2644,52.1469,52.174,101757.0
2022-12-02 13:00:00,57.72,57.74,57.58,57.67,91899.0,52.174,52.1921,52.0475,52.1288,91899.0
2022-12-02 13:30:00,57.67,57.72,57.57,57.6,84334.0,52.1288,52.174,52.0384,52.0656,84334.0
2022-12-02 14:00:00,57.61,57.61,57.48,57.6,102399.0,52.0746,52.0746,51.9571,52.0656,102399.0
2022-12-02 14:30:00,57.6,57.72,57.57,57.71,160652.0,52.0656,52.174,52.0384,52.165,160652.0
2022-12-02 15:00:00,57.7,57.78,57.69,57.72,125986.0,52.1559,52.2283,52.1469,52.174,125986.0
2022-12-02 15:30:00,57.72,57.75,57.64,57.69,317478.0,52.174,52.2011,52.1017,52.1469,317478.0
2022-12-05 09:30:00,58.78,58.97,58.23,58.29,597011.0,53.1322,53.3039,52.635,52.6893,597011.0
2022-12-05 10:00:00,58.28,58.29,57.98,58.15,228293.0,52.6802,52.6893,52.409,52.5627,228293.0
2022-12-05 10:30:00,58.15,58.18,57.96,58.01,169556.0,52.5627,52.5898,52.391,52.4362,169556.0
2022-12-05 11:00:00,58.0,58.14,57.88,57.99,271260.0,52.4271,52.5537,52.3187,52.4181,271260.0
2022-12-05 11:30:00,57.98,57.98,57.64,57.68,151411.0,52.409,52.409,52.1017,52.1379,151411.0
2022-12-05 12:00:00,57.65,57.75,57.59,57.7,93323.0,52.1107,52.2011,52.0565,52.1559,93323.0
2022-12-05 12:30:00,57.69,57.73,57.57,57.66,114820.0,52.1469,52.1831,52.0384,52.1198,114820.0
2022-12-05 13:00:00,57.67,57.69,57.45,57.54,133922.0,52.1288,52.1469,51.93,52.0113,133922.0
2022-12-05 13:30:00,57.53,57.62,57.45,57.46,137256.0,52.0023,52.0836,51.93,51.939,137256.0
2022-12-05 14:00:00,57.46,57.57,57.2,57.28,199769.0,51.939,52.0384,51.704,51.7763,199769.0
2022-12-05 14:30:00,57.28,57.29,57.1,57.17,193730.0,51.7763,51.7853,51.6136,51.6769,193730.0
2022-12-05 15:00:00,57.18,57.4,57.17,57.32,219535.0,51.6859,51.8848,51.6769,51.8125,219535.0
2022-12-05 15:30:00,57.32,57.47,57.31,57.4,473762.0,51.8125,51.948,51.8034,51.8848,473762.0
2022-12-06 09:30:00,57.52,58.02,57.44,57.91,507487.0,51.9932,52.4452,51.9209,52.3458,507487.0
2022-12-06 10:00:00,57.89,57.97,57.6,57.6,334251.0,52.3277,52.4,52.0656,52.0656,334251.0
2022-12-06 10:30:00,57.6,57.9,57.55,57.89,462112.0,52.0656,52.3367,52.0204,52.3277,462112.0
2022-12-06 11:00:00,57.89,58.03,57.68,57.76,434152.0,52.3277,52.4542,52.1379,52.2102,434152.0
2022-12-06 11:30:00,57.75,57.78,57.3,57.3,350779.0,52.2011,52.2283,51.7944,51.7944,350779.0
2022-12-06 12:00:00,57.29,57.46,57.15,57.16,245777.0,51.7853,51.939,51.6588,51.6678,245777.0
2022-12-06 12:30:00,57.16,57.16,56.94,56.95,190907.0,51.6678,51.6678,51.469,51.478,190907.0
2022-12-06 13:00:00,56.94,56.96,56.51,56.52,262525.0,51.469,51.487,51.0803,51.0893,262525.0
2022-12-06 13:30:00,56.53,56.79,56.52,56.65,288687.0,51.0984,51.3334,51.0893,51.2068,288687.0
2022-12-06 14:00:00,56.65,56.88,56.6,56.77,219516.0,51.2068,51.4147,51.1616,51.3153,219516.0
2022-12-06 14:30:00,56.78,56.83,56.66,56.77,314609.0,51.3243,51.3695,51.2159,51.3153,314609.0
2022-12-06 15:00:00,56.77,56.8,56.54,56.62,259288.0,51.3153,51.3424,51.1074,51.1797,259288.0
2022-12-06 15:30:00,56.61,56.8,56.51,56.67,1109978.0,51.1707,51.3424,51.0803,51.2249,1109978.0
2022-12-07 09:30:00,56.96,57.32,56.83,57.23,898544.0,51.487,51.8125,51.3695,51.7311,898544.0
2022-12-07 10:00:00,57.23,57.3,56.81,57.23,480171.0,51.7311,51.7944,51.3515,51.7311,480171.0
2022-12-07 10:30:00,57.23,57.27,56.83,56.93,366918.0,51.7311,51.7673,51.3695,51.4599,366918.0
2022-12-07 11:00:00,56.93,56.96,56.4,56.51,517167.0,51.4599,51.487,50.9809,51.0803,517167.0
2022-12-07 11:30:00,56.5,56.66,56.37,56.65,246820.0,51.0712,51.2159,50.9537,51.2068,246820.0
2022-12-07 12:00:00,56.66,56.74,56.57,56.69,140561.0,51.2159,51.2882,51.1345,51.243,140561.0
2022-12-07 12:30:00,56.69,56.78,56.55,56.56,143738.0,51.243,51.3243,51.1164,51.1255,143738.0
2022-12-07 13:00:00,56.56,56.7,56.52,56.67,144810.0,51.1255,51.252,51.0893,51.2249,144810.0
2022-12-07 13:30:00,56.67,56.67,56.44,56.47,142620.0,51.2249,51.2249,51.017,51.0441,142620.0
2022-12-07 14:00:00,56.47,56.56,56.35,56.53,178181.0,51.0441,51.1255,50.9357,51.0984,178181.0
2022-12-07 14:30:00,56.53,56.67,56.51,56.6,175485.0,51.0984,51.2249,51.0803,51.1616,175485.0
2022-12-07 15:00:00,56.6,56.67,56.45,56.51,235948.0,51.1616,51.2249,51.0261,51.0803,235948.0
2022-12-07 15:30:00,56.51,56.52,56.35,56.36,648449.0,51.0803,51.0893,50.9357,50.9447,648449.0
2022-12-08 09:30:00,57.21,57.44,56.81,57.17,677547.0,51.713,51.9209,51.3515,51.6769,677547.0
2022-12-08 10:00:00,57.18,57.21,56.76,56.77,327028.0,51.6859,51.713,51.3063,51.3153,327028.0
2022-12-08 10:30:00,56.77,56.78,56.49,56.59,400746.0,51.3153,51.3243,51.0622,51.1526,400746.0
2022-12-08 11:00:00,56.59,56.66,56.38,56.59,378596.0,51.1526,51.2159,50.9628,51.1526,378596.0
2022-12-08 11:30:00,56.56,56.7,56.45,56.66,168649.0,51.1255,51.252,51.0261,51.2159,168649.0
2022-12-08 12:00:00,56.66,56.67,56.52,56.59,97199.0,51.2159,51.2249,51.0893,51.1526,97199.0
2022-12-08 12:30:00,56.59,56.64,56.5,56.55,121502.0,51.1526,51.1978,51.0712,51.1164,121502.0
2022-12-08 13:00:00,56.55,56.6,56.47,56.56,120701.0,51.1164,51.1616,51.0441,51.1255,120701.0
2022-12-08 13:30:00,56.56,56.66,56.49,56.59,207885.0,51.1255,51.2159,51.0622,51.1526,207885.0
2022-12-08 14:00:00,56.59,56.63,56.46,56.53,292789.0,51.1526,51.1888,51.0351,51.0984,292789.0
2022-12-08 14:30:00,56.53,56.55,56.41,56.48,191505.0,51.0984,51.1164,50.9899,51.0532,191505.0
2022-12-08 15:00:00,56.48,56.48,56.37,56.44,245048.0,51.0532,51.0532,50.9537,51.017,245048.0
2022-12-08 15:30:00,56.44,56.6,56.37,56.57,488181.0,51.017,51.1616,50.9537,51.1345,488181.0
2022-12-09 09:30:00,56.27,56.78,56.21,56.27,640120.0,50.8633,51.3243,50.8091,50.8633,640120.0
2022-12-09 10:00:00,56.27,56.45,56.14,56.22,371008.0,50.8633,51.0261,50.7458,50.8181,371008.0
2022-12-09 10:30:00,56.23,56.31,56.08,56.23,420875.0,50.8272,50.8995,50.6916,50.8272,420875.0
2022-12-09 11:00:00,56.23,56.37,56.19,56.37,438248.0,50.8272,50.9537,50.791,50.9537,438248.0
2022-12-09 11:30:00,56.35,56.45,56.21,56.42,113907.0,50.9357,51.0261,50.8091,50.9989,113907.0
2022-12-09 12:00:00,56.43,56.43,56.02,56.04,113862.0,51.008,51.008,50.6374,50.6554,113862.0
2022-12-09 12:30:00,56.03,56.13,55.94,56.11,132415.0,50.6464,50.7368,50.5651,50.7187,132415.0
2022-12-09 13:00:00,56.1,56.2,55.97,56.01,115094.0,50.7097,50.8001,50.5922,50.6283,115094.0
2022-12-09 13:30:00,56.0,56.02,55.83,55.89,177027.0,50.6193,50.6374,50.4656,50.5199,177027.0
2022-12-09 14:00:00,55.89,56.06,55.79,56.05,123969.0,50.5199,50.6735,50.4295,50.6645,123969.0
2022-12-09 14:30:00,56.05,56.11,55.94,55.95,110483.0,50.6645,50.7187,50.5651,50.5741,110483.0
2022-12-09 15:00:00,55.95,56.03,55.92,55.96,151725.0,50.5741,50.6464,50.547,50.5831,151725.0
2022-12-09 15:30:00,55.96,55.98,55.61,55.62,529021.0,50.5831,50.6012,50.2668,50.2758,529021.0
2022-12-12 09:30:00,56.06,56.21,55.88,56.19,587280.0,50.6735,50.8091,50.5108,50.791,587280.0
2022-12-12 10:00:00,56.19,56.53,56.18,56.37,380014.0,50.791,51.0984,50.782,50.9537,380014.0
2022-12-12 10:30:00,56.36,56.57,56.26,56.34,365908.0,50.9447,51.1345,50.8543,50.9266,365908.0
2022-12-12 11:00:00,56.34,56.38,56.18,56.26,348871.0,50.9266,50.9628,50.782,50.8543,348871.0
2022-12-12 11:30:00,56.25,56.31,56.14,56.23,150308.0,50.8453,50.8995,50.7458,50.8272,150308.0
2022-12-12 12:00:00,56.23,56.31,56.15,56.22,128096.0,50.8272,50.8995,50.7549,50.8181,128096.0
2022-12-12 12:30:00,56.21,56.25,56.13,56.19,174148.0,50.8091,50.8453,50.7368,50.791,174148.0
2022-12-12 13:00:00,56.2,56.21,56.04,56.05,181149.0,50.8001,50.8091,50.6554,50.6645,181149.0
2022-12-12 13:30:00,56.05,56.15,56.04,56.11,118768.0,50.6645,50.7549,50.6554,50.7187,118768.0
2022-12-12 14:00:00,56.11,56.17,56.05,56.14,89444.0,50.7187,50.773,50.6645,50.7458,89444.0
2022-12-12 14:30:00,56.14,56.29,56.09,56.25,280499.0,50.7458,50.8814,50.7006,50.8453,280499.0
2022-12-12 15:00:00,56.25,56.42,56.23,56.37,384261.0,50.8453,50.9989,50.8272,50.9537,384261.0
2022-12-12 15:30:00,56.38,56.47,56.25,56.35,634488.0,50.9628,51.0441,50.8453,50.9357,634488.0
2022-12-13 09:30:00,57.34,57.75,57.15,57.6,835102.0,51.8305,52.2011,51.6588,52.0656,835102.0
2022-12-13 10:00:00,57.6,57.69,57.32,57.4,513859.0,52.0656,52.1469,51.8125,51.8848,513859.0
2022-12-13 10:30:00,57.4,57.48,57.22,57.24,310495.0,51.8848,51.9571,51.7221,51.7401,310495.0
2022-12-13 11:00:00,57.24,57.48,57.24,57.45,379687.0,51.7401,51.9571,51.7401,51.93,379687.0
2022-12-13 11:30:00,57.45,57.56,57.35,57.45,201220.0,51.93,52.0294,51.8396,51.93,201220.0
2022-12-13 12:00:00,57.43,57.55,57.28,57.34,152117.0,51.9119,52.0204,51.7763,51.8305,152117.0
2022-12-13 12:30:00,57.33,57.45,57.2,57.23,132607.0,51.8215,51.93,51.704,51.7311,132607.0
2022-12-13 13:00:00,57.23,57.46,57.23,57.37,137351.0,51.7311,51.939,51.7311,51.8577,137351.0
2022-12-13 13:30:00,57.37,57.42,57.26,57.37,139286.0,51.8577,51.9028,51.7582,51.8577,139286.0
2022-12-13 14:00:00,57.37,57.41,57.28,57.37,182137.0,51.8577,51.8938,51.7763,51.8577,182137.0
2022-12-13 14:30:00,57.37,57.43,57.29,57.34,180278.0,51.8577,51.9119,51.7853,51.8305,180278.0
2022-12-13 15:00:00,57.34,57.47,57.28,57.43,272254.0,51.8305,51.948,51.7763,51.9119,272254.0
2022-12-13 15:30:00,57.42,57.56,57.39,57.4,700383.0,51.9028,52.0294,51.8757,51.8848,700383.0
2022-12-14 09:30:00,57.38,57.48,57.18,57.2,558390.0,51.8667,51.9571,51.6859,51.704,558390.0
2022-12-14 10:00:00,57.21,57.27,56.82,56.87,361772.0,51.713,51.7673,51.3605,51.4057,361772.0
2022-12-14 10:30:00,56.87,56.9,56.61,56.86,340539.0,51.4057,51.4328,51.1707,51.3967,340539.0
2022-12-14 11:00:00,56.86,57.23,56.86,57.18,257685.0,51.3967,51.7311,51.3967,51.6859,257685.0
2022-12-14 11:30:00,57.18,57.21,56.91,56.92,182500.0,51.6859,51.713,51.4419,51.4509,182500.0
2022-12-14 12:00:00,56.93,57.03,56.9,56.99,83854.0,51.4599,51.5503,51.4328,51.5142,83854.0
2022-12-14 12:30:00,56.99,57.08,56.96,57.04,101334.0,51.5142,51.5955,51.487,51.5594,101334.0
2022-12-14 13:00:00,57.03,57.16,57.01,57.16,105565.0,51.5503,51.6678,51.5322,51.6678,105565.0
2022-12-14 13:30:00,57.15,57.24,57.13,57.14,171467.0,51.6588,51.7401,51.6407,51.6498,171467.0
2022-12-14 14:00:00,57.12,57.12,56.63,56.86,276255.0,51.6317,51.6317,51.1888,51.3967,276255.0
2022-12-14 14:30:00,56.83,56.91,56.54,56.83,250366.0,51.3695,51.4419,51.1074,51.3695,250366.0
2022-12-14 15:00:00,56.84,57.31,56.81,56.89,266216.0,51.3786,51.8034,51.3515,51.4238,266216.0
2022-12-14 15:30:00,56.88,56.99,56.73,56.74,496551.0,51.4147,51.5142,51.2791,51.2882,496551.0
2022-12-15 09:30:00,56.77,56.9,56.37,56.4,560906.0,51.3153,51.4328,50.9537,50.9809,560906.0
2022-12-15 10:00:00,56.4,56.46,56.12,56.21,385893.0,50.9809,51.0351,50.7278,50.8091,385893.0
2022-12-15 10:30:00,56.2,56.44,56.09,56.36,471436.0,50.8001,51.017,50.7006,50.9447,471436.0
2022-12-15 11:00:00,56.37,56.41,55.95,55.97,489660.0,50.9537,50.9899,50.5741,50.5922,489660.0
2022-12-15 11:30:00,55.97,55.99,55.78,55.95,236288.0,50.5922,50.6102,50.4204,50.5741,236288.0
2022-12-15 12:00:00,55.94,56.03,55.9,56.01,200187.0,50.5651,50.6464,50.5289,50.6283,200187.0
2022-12-15 12:30:00,56.01,56.06,55.87,55.97,314236.0,50.6283,50.6735,50.5018,50.5922,314236.0
2022-12-15 13:00:00,55.97,56.01,55.88,55.98,221062.0,50.5922,50.6283,50.5108,50.6012,221062.0
2022-12-15 13:30:00,55.98,56.04,55.92,56.03,268784.0,50.6012,50.6554,50.547,50.6464,268784.0
2022-12-15 14:00:00,56.03,56.08,55.95,56.0,211392.0,50.6464,50.6916,50.5741,50.6193,211392.0
2022-12-15 14:30:00,56.0,56.17,55.99,56.16,235792.0,50.6193,50.773,50.6102,50.7639,235792.0
2022-12-15 15:00:00,56.16,56.23,56.08,56.22,283385.0,50.7639,50.8272,50.6916,50.8181,283385.0
2022-12-15 15:30:00,56.22,56.27,56.07,56.18,831591.0,50.8181,50.8633,50.6826,50.782,831591.0
2022-12-16 09:30:00,54.94,55.26,54.65,55.19,1090463.0,49.6611,49.9504,49.399,49.8871,1090463.0
2022-12-16 10:00:00,55.19,55.19,54.56,54.58,690235.0,49.8871,49.8871,49.3176,49.3357,690235.0
2022-12-16 10:30:00,54.58,54.69,54.47,54.55,320313.0,49.3357,49.4352,49.2363,49.3086,320313.0
2022-12-16 11:00:00,54.56,54.75,54.53,54.65,581015.0,49.3176,49.4894,49.2905,49.399,581015.0
2022-12-16 11:30:00,54.65,54.72,54.47,54.48,211828.0,49.399,49.4623,49.2363,49.2453,211828.0
2022-12-16 12:00:00,54.48,54.74,54.44,54.55,349226.0,49.2453,49.4804,49.2092,49.3086,349226.0
2022-12-16 12:30:00,54.56,54.63,54.41,54.43,224689.0,49.3176,49.3809,49.1821,49.2001,224689.0
2022-12-16 13:00:00,54.43,54.52,54.4,54.47,147109.0,49.2001,49.2815,49.173,49.2363,147109.0
2022-12-16 13:30:00,54.48,54.57,54.44,54.53,157263.0,49.2453,49.3267,49.2092,49.2905,157263.0
2022-12-16 14:00:00,54.54,54.76,54.47,54.75,205958.0,49.2996,49.4984,49.2363,49.4894,205958.0
2022-12-16 14:30:00,54.76,54.85,54.68,54.84,202745.0,49.4984,49.5798,49.4261,49.5707,202745.0
2022-12-16 15:00:00,54.83,54.92,54.67,54.9,297926.0,49.5617,49.6431,49.4171,49.625,297926.0
2022-12-16 15:30:00,54.9,55.15,54.89,54.94,980979.0,49.625,49.851,49.6159,49.6611,980979.0
2022-12-19 09:30:00,56.24,56.34,55.92,55.98,742563.0,50.8362,50.9266,50.547,50.6012,742563.0
2022-12-19 10:00:00,55.98,56.13,55.88,55.99,529984.0,50.6012,50.7368,50.5108,50.6102,529984.0
2022-12-19 10:30:00,56.0,56.0,55.57,55.64,447511.0,50.6193,50.6193,50.2306,50.2939,447511.0
2022-12-19 11:00:00,55.65,56.05,55.64,56.02,555294.0,50.3029,50.6645,50.2939,50.6374,555294.0
2022-12-19 11:30:00,56.0,56.05,55.73,55.84,209187.0,50.6193,50.6645,50.3752,50.4747,209187.0
2022-12-19 12:00:00,55.84,55.91,55.76,55.81,117858.0,50.4747,50.5379,50.4023,50.4475,117858.0
2022-12-19 12:30:00,55.82,55.88,55.7,55.77,85584.0,50.4566,50.5108,50.3481,50.4114,85584.0
2022-12-19 13:00:00,55.79,55.8,55.65,55.69,117461.0,50.4295,50.4385,50.3029,50.3391,117461.0
2022-12-19 13:30:00,55.7,55.7,55.57,55.61,122902.0,50.3481,50.3481,50.2306,50.2668,122902.0
2022-12-19 14:00:00,55.61,55.63,55.35,55.37,123615.0,50.2668,50.2848,50.0317,50.0498,123615.0
2022-12-19 14:30:00,55.36,55.41,55.29,55.34,152829.0,50.0408,50.086,49.9775,50.0227,152829.0
2022-12-19 15:00:00,55.34,55.4,55.29,55.33,293599.0,50.0227,50.0769,49.9775,50.0137,293599.0
2022-12-19 15:30:00,55.33,55.56,55.32,55.54,557865.0,50.0137,50.2216,50.0046,50.2035,557865.0
2022-12-20 09:30:00,55.98,56.25,55.78,56.25,992264.0,50.6012,50.8453,50.4204,50.8453,992264.0
2022-12-20 10:00:00,56.25,56.49,56.23,56.46,425270.0,50.8453,51.0622,50.8272,51.0351,425270.0
2022-12-20 10:30:00,56.46,56.53,56.32,56.42,337967.0,51.0351,51.0984,50.9085,50.9989,337967.0
2022-12-20 11:00:00,56.42,56.44,56.12,56.16,376477.0,50.9989,51.017,50.7278,50.7639,376477.0
2022-12-20 11:30:00,56.16,56.24,56.09,56.11,165401.0,50.7639,50.8362,50.7006,50.7187,165401.0
2022-12-20 12:00:00,56.11,56.16,55.95,55.98,115592.0,50.7187,50.7639,50.5741,50.6012,115592.0
2022-12-20 12:30:00,55.98,56.04,55.87,56.04,107019.0,50.6012,50.6554,50.5018,50.6554,107019.0
2022-12-20 13:00:00,56.04,56.23,56.0,56.23,74743.0,50.6554,50.8272,50.6193,50.8272,74743.0
2022-12-20 13:30:00,56.24,56.32,56.2,56.25,80680.0,50.8362,50.9085,50.8001,50.8453,80680.0
2022-12-20 14:00:00,56.25,56.27,56.07,56.12,96247.0,50.8453,50.8633,50.6826,50.7278,96247.0
2022-12-20 14:30:00,56.12,56.21,56.08,56.17,136895.0,50.7278,50.8091,50.6916,50.773,136895.0
2022-12-20 15:00:00,56.16,56.18,56.09,56.15,169497.0,50.7639,50.782,50.7006,50.7549,169497.0
2022-12-20 15:30:00,56.15,56.31,56.08,56.13,505051.0,50.7549,50.8995,50.6916,50.7368,505051.0
2022-12-21 09:30:00,57.24,57.32,56.72,56.76,1155858.0,51.7401,51.8125,51.2701,51.3063,1155858.0
2022-12-21 10:00:00,56.76,57.3,56.72,57.29,665119.0,51.3063,51.7944,51.2701,51.7853,665119.0
2022-12-21 10:30:00,57.32,57.6,57.31,57.46,276597.0,51.8125,52.0656,51.8034,51.939,276597.0
2022-12-21 11:00:00,57.45,57.45,57.14,57.26,281063.0,51.93,51.93,51.6498,51.7582,281063.0
2022-12-21 11:30:00,57.25,57.34,57.12,57.32,115772.0,51.7492,51.8305,51.6317,51.8125,115772.0
2022-12-21 12:00:00,57.32,57.39,57.27,57.32,112642.0,51.8125,51.8757,51.7673,51.8125,112642.0
2022-12-21 12:30:00,57.32,57.52,57.32,57.47,125787.0,51.8125,51.9932,51.8125,51.948,125787.0
2022-12-21 13:00:00,57.48,57.55,57.44,57.45,104404.0,51.9571,52.0204,51.9209,51.93,104404.0
2022-12-21 13:30:00,57.47,57.65,57.44,57.6,181531.0,51.948,52.1107,51.9209,52.0656,181531.0
2022-12-21 14:00:00,57.6,57.76,57.6,57.63,147978.0,52.0656,52.2102,52.0656,52.0927,147978.0
2022-12-21 14:30:00,57.63,57.65,57.54,57.63,123935.0,52.0927,52.1107,52.0113,52.0927,123935.0
2022-12-21 15:00:00,57.63,57.66,57.53,57.54,165253.0,52.0927,52.1198,52.0023,52.0113,165253.0
2022-12-21 15:30:00,57.54,57.69,57.52,57.6,571670.0,52.0113,52.1469,51.9932,52.0656,571670.0
2022-12-22 09:30:00,57.46,57.6,57.06,57.22,343403.0,51.939,52.0656,51.5774,51.7221,343403.0
2022-12-22 10:00:00,57.2,57.22,56.87,56.91,337191.0,51.704,51.7221,51.4057,51.4419,337191.0
2022-12-22 10:30:00,56.91,56.91,56.67,56.69,160745.0,51.4419,51.4419,51.2249,51.243,160745.0
2022-12-22 11:00:00,56.69,56.86,56.68,56.78,198741.0,51.243,51.3967,51.234,51.3243,198741.0
2022-12-22 11:30:00,56.8,56.91,56.76,56.84,136107.0,51.3424,51.4419,51.3063,51.3786,136107.0
2022-12-22 12:00:00,56.82,56.83,56.53,56.56,110844.0,51.3605,51.3695,51.0984,51.1255,110844.0
2022-12-22 12:30:00,56.56,56.6,56.33,56.34,159406.0,51.1255,51.1616,50.9176,50.9266,159406.0
2022-12-22 13:00:00,56.33,56.33,56.18,56.21,149524.0,50.9176,50.9176,50.782,50.8091,149524.0
2022-12-22 13:30:00,56.2,56.2,55.97,56.03,218731.0,50.8001,50.8001,50.5922,50.6464,218731.0
2022-12-22 14:00:00,56.03,56.25,55.97,56.24,264529.0,50.6464,50.8453,50.5922,50.8362,264529.0
2022-12-22 14:30:00,56.25,56.59,56.24,56.57,191076.0,50.8453,51.1526,50.8362,51.1345,191076.0
2022-12-22 15:00:00,56.55,56.79,56.5,56.78,197479.0,51.1164,51.3334,51.0712,51.3243,197479.0
2022-12-22 15:30:00,56.79,56.82,56.65,56.73,536842.0,51.3334,51.3605,51.2068,51.2791,536842.0
2022-12-23 09:30:00,57.16,57.27,56.95,57.17,386158.0,51.6678,51.7673,51.478,51.6769,386158.0
2022-12-23 10:00:00,57.18,57.48,57.17,57.47,160056.0,51.6859,51.9571,51.6769,51.948,160056.0
2022-12-23 10:30:00,57.48,57.54,57.27,57.3,105181.0,51.9571,52.0113,51.7673,51.7944,105181.0
2022-12-23 11:00:00,57.31,57.47,57.29,57.35,97866.0,51.8034,51.948,51.7853,51.8396,97866.0
2022-12-23 11:30:00,57.36,57.44,57.33,57.4,100432.0,51.8486,51.9209,51.8215,51.8848,100432.0
2022-12-23 12:00:00,57.4,57.5,57.39,57.46,65588.0,51.8848,51.9752,51.8757,51.939,65588.0
2022-12-23 12:30:00,57.47,57.53,57.4,57.46,74627.0,51.948,52.0023,51.8848,51.939,74627.0
2022-12-23 13:00:00,57.47,57.53,57.41,57.53,78329.0,51.948,52.0023,51.8938,52.0023,78329.0
2022-12-23 13:30:00,57.53,57.59,57.5,57.55,115040.0,52.0023,52.0565,51.9752,52.0204,115040.0
2022-12-23 14:00:00,57.55,57.6,57.53,57.6,171546.0,52.0204,52.0656,52.0023,52.0656,171546.0
2022-12-23 14:30:00,57.6,57.66,57.53,57.64,168092.0,52.0656,52.1198,52.0023,52.1017,168092.0
2022-12-23 15:00:00,57.64,57.69,57.59,57.64,189151.0,52.1017,52.1469,52.0565,52.1017,189151.0
2022-12-23 15:30:00,57.63,57.78,57.62,57.77,375288.0,52.0927,52.2283,52.0836,52.2192,375288.0
2022-12-27 09:30:00,57.85,58.04,57.76,57.79,384495.0,52.2915,52.4633,52.2102,52.2373,384495.0
2022-12-27 10:00:00,57.78,57.99,57.71,57.94,219942.0,52.2283,52.4181,52.165,52.3729,219942.0
2022-12-27 10:30:00,57.94,57.98,57.79,57.8,112011.0,52.3729,52.409,52.2373,52.2463,112011.0
2022-12-27 11:00:00,57.8,57.98,57.79,57.89,97491.0,52.2463,52.409,52.2373,52.3277,97491.0
2022-12-27 11:30:00,57.88,57.92,57.8,57.91,145024.0,52.3187,52.3548,52.2463,52.3458,145024.0
2022-12-27 12:00:00,57.91,58.0,57.84,57.99,99798.0,52.3458,52.4271,52.2825,52.4181,99798.0
2022-12-27 12:30:00,57.99,58.0,57.84,57.89,70763.0,52.4181,52.4271,52.2825,52.3277,70763.0
2022-12-27 13:00:00,57.89,57.95,57.84,57.9,72143.0,52.3277,52.3819,52.2825,52.3367,72143.0
2022-12-27 13:30:00,57.87,57.92,57.73,57.75,143749.0,52.3096,52.3548,52.1831,52.2011,143749.0
2022-12-27 14:00:00,57.74,57.78,57.61,57.63,79046.0,52.1921,52.2283,52.0746,52.0927,79046.0
2022-12-27 14:30:00,57.62,57.77,57.59,57.77,78114.0,52.0836,52.2192,52.0565,52.2192,78114.0
2022-12-27 15:00:00,57.75,57.92,57.75,57.9,113545.0,52.2011,52.3548,52.2011,52.3367,113545.0
2022-12-27 15:30:00,57.9,57.96,57.82,57.86,359775.0,52.3367,52.391,52.2644,52.3006,359775.0
2022-12-28 09:30:00,57.93,57.93,57.44,57.46,500968.0,52.3638,52.3638,51.9209,51.939,500968.0
2022-12-28 10:00:00,57.48,57.5,56.83,56.85,435915.0,51.9571,51.9752,51.3695,51.3876,435915.0
2022-12-28 10:30:00,56.85,57.0,56.76,56.85,272009.0,51.3876,51.5232,51.3063,51.3876,272009.0
2022-12-28 11:00:00,56.85,56.99,56.77,56.92,201069.0,51.3876,51.5142,51.3153,51.4509,201069.0
2022-12-28 11:30:00,56.91,56.96,56.68,56.71,269859.0,51.4419,51.487,51.234,51.2611,269859.0
2022-12-28 12:00:00,56.7,56.76,56.6,56.75,94201.0,51.252,51.3063,51.1616,51.2972,94201.0
2022-12-28 12:30:00,56.74,56.85,56.74,56.84,129166.0,51.2882,51.3876,51.2882,51.3786,129166.0
2022-12-28 13:00:00,56.84,56.98,56.79,56.85,70606.0,51.3786,51.5051,51.3334,51.3876,70606.0
2022-12-28 13:30:00,56.84,56.85,56.72,56.78,94400.0,51.3786,51.3876,51.2701,51.3243,94400.0
2022-12-28 14:00:00,56.8,56.8,56.63,56.71,103911.0,51.3424,51.3424,51.1888,51.2611,103911.0
2022-12-28 14:30:00,56.71,56.82,56.66,56.67,140011.0,51.2611,51.3605,51.2159,51.2249,140011.0
2022-12-28 15:00:00,56.67,56.67,56.43,56.45,261152.0,51.2249,51.2249,51.008,51.0261,261152.0
2022-12-28 15:30:00,56.46,56.63,56.39,56.56,597359.0,51.0351,51.1888,50.9718,51.1255,597359.0
2022-12-29 09:30:00,56.89,57.0,56.73,56.9,338025.0,51.4238,51.5232,51.2791,51.4328,338025.0
2022-12-29 10:00:00,56.9,56.99,56.84,56.88,132591.0,51.4328,51.5142,51.3786,51.4147,132591.0
2022-12-29 10:30:00,56.88,56.97,56.74,56.86,333603.0,51.4147,51.4961,51.2882,51.3967,333603.0
2022-12-29 11:00:00,56.85,57.04,56.83,56.94,272026.0,51.3876,51.5594,51.3695,51.469,272026.0
2022-12-29 11:30:00,56.93,56.99,56.71,56.87,159095.0,51.4599,51.5142,51.2611,51.4057,159095.0
2022-12-29 12:00:00,56.87,56.89,56.79,56.8,92394.0,51.4057,51.4238,51.3334,51.3424,92394.0
2022-12-29 12:30:00,56.8,56.99,56.73,56.98,119602.0,51.3424,51.5142,51.2791,51.5051,119602.0
2022-12-29 13:00:00,56.98,57.01,56.92,56.94,134599.0,51.5051,51.5322,51.4509,51.469,134599.0
2022-12-29 13:30:00,56.93,56.95,56.83,56.88,68109.0,51.4599,51.478,51.3695,51.4147,68109.0
2022-12-29 14:00:00,56.88,57.05,56.86,56.99,451406.0,51.4147,51.5684,51.3967,51.5142,451406.0
2022-12-29 14:30:00,56.98,56.98,56.87,56.89,87558.0,51.5051,51.5051,51.4057,51.4238,87558.0
2022-12-29 15:00:00,56.9,56.96,56.79,56.89,162952.0,51.4328,51.487,51.3334,51.4238,162952.0
2022-12-29 15:30:00,56.89,56.91,56.67,56.67,415943.0,51.4238,51.4419,51.2249,51.2249,415943.0
2022-12-30 09:30:00,56.53,56.94,56.46,56.65,262111.0,51.0984,51.469,51.0351,51.2068,262111.0
2022-12-30 10:00:00,56.65,56.75,56.53,56.7,87748.0,51.2068,51.2972,51.0984,51.252,87748.0
2022-12-30 10:30:00,56.71,56.76,56.58,56.67,104692.0,51.2611,51.3063,51.1436,51.2249,104692.0
2022-12-30 11:00:00,56.67,56.73,56.61,56.61,127836.0,51.2249,51.2791,51.1707,51.1707,127836.0
2022-12-30 11:30:00,56.61,56.64,56.5,56.63,79325.0,51.1707,51.1978,51.0712,51.1888,79325.0
2022-12-30 12:00:00,56.63,56.86,56.63,56.84,90867.0,51.1888,51.3967,51.1888,51.3786,90867.0
2022-12-30 12:30:00,56.86,56.9,56.79,56.8,90147.0,51.3967,51.4328,51.3334,51.3424,90147.0
2022-12-30 13:00:00,56.8,56.81,56.55,56.67,72325.0,51.3424,51.3515,51.1164,51.2249,72325.0
2022-12-30 13:30:00,56.67,56.76,56.65,56.69,75106.0,51.2249,51.3063,51.2068,51.243,75106.0
2022-12-30 14:00:00,56.7,56.73,56.63,56.73,79271.0,51.252,51.2791,51.1888,51.2791,79271.0
2022-12-30 14:30:00,56.72,56.81,56.68,56.78,100186.0,51.2701,51.3515,51.234,51.3243,100186.0
2022-12-30 15:00:00,56.8,56.9,56.78,56.82,91343.0,51.3424,51.4328,51.3243,51.3605,91343.0
2022-12-30 15:30:00,56.82,56.97,56.81,56.93,348454.0,51.3605,51.4961,51.3515,51.4599,348454.0
2023-01-03 09:30:00,57.47,57.8,57.29,57.3,1159904.0,51.948,52.2463,51.7853,51.7944,1159904.0
2023-01-03 10:00:00,57.31,57.46,56.72,56.91,1167382.0,51.8034,51.939,51.2701,51.4419,1167382.0
2023-01-03 10:30:00,56.91,57.45,56.81,57.45,340567.0,51.4419,51.93,51.3515,51.93,340567.0
2023-01-03 11:00:00,57.45,57.49,56.96,57.03,261787.0,51.93,51.9661,51.487,51.5503,261787.0
2023-01-03 11:30:00,57.03,57.04,56.46,56.66,346191.0,51.5503,51.5594,51.0351,51.2159,346191.0
2023-01-03 12:00:00,56.66,56.77,56.63,56.66,127580.0,51.2159,51.3153,51.1888,51.2159,127580.0
2023-01-03 12:30:00,56.66,56.66,56.41,56.58,217115.0,51.2159,51.2159,50.9899,51.1436,217115.0
2023-01-03 13:00:00,56.58,56.61,56.47,56.58,182309.0,51.1436,51.1707,51.0441,51.1436,182309.0
2023-01-03 13:30:00,56.57,56.57,56.4,56.46,142673.0,51.1345,51.1345,50.9809,51.0351,142673.0
2023-01-03 14:00:00,56.46,56.46,56.04,56.07,325519.0,51.0351,51.0351,50.6554,50.6826,325519.0
2023-01-03 14:30:00,56.06,56.28,55.94,56.22,233634.0,50.6735,50.8724,50.5651,50.8181,233634.0
2023-01-03 15:00:00,56.22,56.35,56.1,56.21,298397.0,50.8181,50.9357,50.7097,50.8091,298397.0
2023-01-03 15:30:00,56.22,56.28,55.94,55.94,1559556.0,50.8181,50.8724,50.5651,50.5651,1559556.0
2023-01-04 09:30:00,55.81,55.97,55.31,55.62,1117506.0,50.4475,50.5922,49.9956,50.2758,1117506.0
2023-01-04 10:00:00,55.6,55.92,55.25,55.37,540881.0,50.2577,50.547,49.9414,50.0498,540881.0
2023-01-04 10:30:00,55.38,55.47,55.17,55.25,518509.0,50.0589,50.1402,49.869,49.9414,518509.0
2023-01-04 11:00:00,55.25,55.43,55.13,55.28,574184.0,49.9414,50.1041,49.8329,49.9685,574184.0
2023-01-04 11:30:00,55.26,55.43,55.21,55.43,221549.0,49.9504,50.1041,49.9052,50.1041,221549.0
2023-01-04 12:00:00,55.44,55.6,55.41,55.47,265509.0,50.1131,50.2577,50.086,50.1402,265509.0
2023-01-04 12:30:00,55.47,55.63,55.46,55.58,88504.0,50.1402,50.2848,50.1312,50.2396,88504.0
2023-01-04 13:00:00,55.58,55.59,55.48,55.54,78936.0,50.2396,50.2487,50.1493,50.2035,78936.0
2023-01-04 13:30:00,55.55,55.56,55.43,55.51,80607.0,50.2125,50.2216,50.1041,50.1764,80607.0
2023-01-04 14:00:00,55.47,55.64,55.2,55.2,200921.0,50.1402,50.2939,49.8962,49.8962,200921.0
2023-01-04 14:30:00,55.2,55.31,55.17,55.3,119110.0,49.8962,49.9956,49.869,49.9865,119110.0
2023-01-04 15:00:00,55.3,55.39,55.22,55.36,259614.0,49.9865,50.0679,49.9142,50.0408,259614.0
2023-01-04 15:30:00,55.36,55.44,55.16,55.43,454270.0,50.0408,50.1131,49.86,50.1041,454270.0
2023-01-05 09:30:00,55.0,55.34,54.97,55.23,388609.0,49.7154,50.0227,49.6883,49.9233,388609.0
2023-01-05 10:00:00,55.22,55.48,55.12,55.23,341471.0,49.9142,50.1493,49.8238,49.9233,341471.0
2023-01-05 10:30:00,55.22,55.31,55.11,55.12,169448.0,49.9142,49.9956,49.8148,49.8238,169448.0
2023-01-05 11:00:00,55.12,55.53,55.1,55.42,157289.0,49.8238,50.1944,49.8058,50.095,157289.0
2023-01-05 11:30:00,55.41,55.42,55.15,55.18,227569.0,50.086,50.095,49.851,49.8781,227569.0
2023-01-05 12:00:00,55.18,55.49,55.17,55.48,195594.0,49.8781,50.1583,49.869,50.1493,195594.0
2023-01-05 12:30:00,55.47,55.52,55.39,55.45,127458.0,50.1402,50.1854,50.0679,50.1221,127458.0
2023-01-05 13:00:00,55.45,55.55,55.4,55.51,176857.0,50.1221,50.2125,50.0769,50.1764,176857.0
2023-01-05 13:30:00,55.51,55.56,55.44,55.45,127913.0,50.1764,50.2216,50.1131,50.1221,127913.0
2023-01-05 14:00:00,55.45,55.52,55.39,55.4,190044.0,50.1221,50.1854,50.0679,50.0769,190044.0
2023-01-05 14:30:00,55.4,55.54,55.38,55.51,192475.0,50.0769,50.2035,50.0589,50.1764,192475.0
2023-01-05 15:00:00,55.51,55.51,55.31,55.34,354704.0,50.1764,50.1764,49.9956,50.0227,354704.0
2023-01-05 15:30:00,55.34,55.57,55.31,55.47,818663.0,50.0227,50.2306,49.9956,50.1402,818663.0
2023-01-06 09:30:00,56.11,56.47,56.04,56.13,466651.0,50.7187,51.0441,50.6554,50.7368,466651.0
2023-01-06 10:00:00,56.14,56.76,56.14,56.76,288610.0,50.7458,51.3063,50.7458,51.3063,288610.0
2023-01-06 10:30:00,56.77,56.95,56.76,56.84,221387.0,51.3153,51.478,51.3063,51.3786,221387.0
2023-01-06 11:00:00,56.85,56.96,56.75,56.87,215513.0,51.3876,51.487,51.2972,51.4057,215513.0
2023-01-06 11:30:00,56.89,57.11,56.82,57.1,273338.0,51.4238,51.6226,51.3605,51.6136,273338.0
2023-01-06 12:00:00,57.1,57.11,56.89,56.98,190567.0,51.6136,51.6226,51.4238,51.5051,190567.0
2023-01-06 12:30:00,56.98,57.16,56.9,57.09,256827.0,51.5051,51.6678,51.4328,51.6046,256827.0
2023-01-06 13:00:00,57.07,57.17,56.93,57.17,302520.0,51.5865,51.6769,51.4599,51.6769,302520.0
2023-01-06 13:30:00,57.16,57.21,56.98,57.02,506180.0,51.6678,51.713,51.5051,51.5413,506180.0
2023-01-06 14:00:00,57.03,57.21,57.02,57.2,317532.0,51.5503,51.713,51.5413,51.704,317532.0
2023-01-06 14:30:00,57.2,57.29,57.15,57.18,193700.0,51.704,51.7853,51.6588,51.6859,193700.0
2023-01-06 15:00:00,57.18,57.25,57.12,57.2,291396.0,51.6859,51.7492,51.6317,51.704,291396.0
2023-01-06 15:30:00,57.2,57.26,57.14,57.25,858176.0,51.704,51.7582,51.6498,51.7492,858176.0
2023-01-09 09:30:00,58.17,58.5,57.87,58.48,665705.0,52.5808,52.8791,52.3096,52.861,665705.0
2023-01-09 10:00:00,58.48,58.61,58.36,58.39,421311.0,52.861,52.9785,52.7525,52.7796,421311.0
2023-01-09 10:30:00,58.4,58.46,58.19,58.38,301150.0,52.7887,52.8429,52.5989,52.7706,301150.0
2023-01-09 11:00:00,58.37,58.42,58.21,58.21,213969.0,52.7616,52.8068,52.6169,52.6169,213969.0
2023-01-09 11:30:00,58.21,58.3,58.06,58.15,285922.0,52.6169,52.6983,52.4814,52.5627,285922.0
2023-01-09 12:00:00,58.14,58.14,57.79,57.84,208057.0,52.5537,52.5537,52.2373,52.2825,208057.0
2023-01-09 12:30:00,57.84,57.89,57.78,57.86,133745.0,52.2825,52.3277,52.2283,52.3006,133745.0
2023-01-09 13:00:00,57.86,57.9,57.7,57.87,155078.0,52.3006,52.3367,52.1559,52.3096,155078.0
2023-01-09 13:30:00,57.87,57.92,57.7,57.86,291269.0,52.3096,52.3548,52.1559,52.3006,291269.0
2023-01-09 14:00:00,57.86,57.95,57.76,57.84,119901.0,52.3006,52.3819,52.2102,52.2825,119901.0
2023-01-09 14:30:00,57.84,57.91,57.81,57.87,165828.0,52.2825,52.3458,52.2554,52.3096,165828.0
2023-01-09 15:00:00,57.87,57.96,57.83,57.9,229043.0,52.3096,52.391,52.2735,52.3367,229043.0
2023-01-09 15:30:00,57.9,58.09,57.86,58.06,778955.0,52.3367,52.5085,52.3006,52.4814,778955.0
2023-01-10 09:30:00,57.95,58.12,57.69,57.87,340067.0,52.3819,52.5356,52.1469,52.3096,340067.0
2023-01-10 10:00:00,57.88,58.26,57.87,58.01,255442.0,52.3187,52.6621,52.3096,52.4362,255442.0
2023-01-10 10:30:00,58.01,58.01,57.76,57.92,215170.0,52.4362,52.4362,52.2102,52.3548,215170.0
2023-01-10 11:00:00,57.92,58.04,57.87,57.95,153342.0,52.3548,52.4633,52.3096,52.3819,153342.0
2023-01-10 11:30:00,57.94,58.09,57.92,58.08,170591.0,52.3729,52.5085,52.3548,52.4994,170591.0
2023-01-10 12:00:00,58.09,58.2,58.04,58.11,105190.0,52.5085,52.6079,52.4633,52.5266,105190.0
2023-01-10 12:30:00,58.11,58.24,58.11,58.13,111414.0,52.5266,52.6441,52.5266,52.5446,111414.0
2023-01-10 13:00:00,58.13,58.28,58.1,58.28,89450.0,52.5446,52.6802,52.5175,52.6802,89450.0
2023-01-10 13:30:00,58.28,58.37,58.26,58.37,154019.0,52.6802,52.7616,52.6621,52.7616,154019.0
2023-01-10 14:00:00,58.39,58.48,58.35,58.38,140252.0,52.7796,52.861,52.7435,52.7706,140252.0
2023-01-10 14:30:00,58.38,58.42,58.33,58.42,99645.0,52.7706,52.8068,52.7254,52.8068,99645.0
2023-01-10 15:00:00,58.42,58.44,58.34,58.37,165244.0,52.8068,52.8248,52.7345,52.7616,165244.0
2023-01-10 15:30:00,58.36,58.45,58.33,58.39,510394.0,52.7525,52.8339,52.7254,52.7796,510394.0
2023-01-11 09:30:00,58.73,58.82,58.45,58.57,350051.0,53.087,53.1683,52.8339,52.9424,350051.0
2023-01-11 10:00:00,58.59,58.6,58.39,58.55,184609.0,52.9604,52.9695,52.7796,52.9243,184609.0
2023-01-11 10:30:00,58.55,58.64,58.32,58.38,280291.0,52.9243,53.0056,52.7164,52.7706,280291.0
2023-01-11 11:00:00,58.38,58.54,58.32,58.51,277896.0,52.7706,52.9152,52.7164,52.8881,277896.0
2023-01-11 11:30:00,58.51,58.83,58.5,58.76,182526.0,52.8881,53.1774,52.8791,53.1141,182526.0
2023-01-11 12:00:00,58.75,58.85,58.66,58.68,112162.0,53.1051,53.1954,53.0237,53.0418,112162.0
2023-01-11 12:30:00,58.69,58.77,58.62,58.72,133931.0,53.0508,53.1231,52.9875,53.0779,133931.0
2023-01-11 13:00:00,58.73,58.89,58.7,58.76,119261.0,53.087,53.2316,53.0599,53.1141,119261.0
2023-01-11 13:30:00,58.76,58.83,58.72,58.75,96101.0,53.1141,53.1774,53.0779,53.1051,96101.0
2023-01-11 14:00:00,58.75,58.88,58.7,58.85,108690.0,53.1051,53.2226,53.0599,53.1954,108690.0
2023-01-11 14:30:00,58.86,58.93,58.82,58.92,119464.0,53.2045,53.2678,53.1683,53.2587,119464.0
2023-01-11 15:00:00,58.92,58.96,58.85,58.92,155003.0,53.2587,53.2949,53.1954,53.2587,155003.0
2023-01-11 15:30:00,58.91,58.96,58.82,58.94,399793.0,53.2497,53.2949,53.1683,53.2768,399793.0
2023-01-12 09:30:00,59.12,59.16,58.69,59.01,351848.0,53.4395,53.4757,53.0508,53.3401,351848.0
2023-01-12 10:00:00,59.02,59.36,59.0,59.22,290925.0,53.3491,53.6564,53.331,53.5299,290925.0
2023-01-12 10:30:00,59.21,59.54,59.15,59.5,269831.0,53.5209,53.8192,53.4666,53.783,269831.0
2023-01-12 11:00:00,59.48,59.6,59.35,59.5,313905.0,53.7649,53.8734,53.6474,53.783,313905.0
2023-01-12 11:30:00,59.5,59.55,59.4,59.53,210377.0,53.783,53.8282,53.6926,53.8101,210377.0
2023-01-12 12:00:00,59.53,59.65,59.52,59.64,99265.0,53.8101,53.9186,53.8011,53.9095,99265.0
2023-01-12 12:30:00,59.64,59.73,59.62,59.72,124421.0,53.9095,53.9909,53.8915,53.9819,124421.0
2023-01-12 13:00:00,59.73,59.78,59.47,59.49,120225.0,53.9909,54.0361,53.7559,53.774,120225.0
2023-01-12 13:30:00,59.5,59.65,59.49,59.63,124663.0,53.783,53.9186,53.774,53.9005,124663.0
2023-01-12 14:00:00,59.62,59.63,59.44,59.57,155397.0,53.8915,53.9005,53.7288,53.8463,155397.0
2023-01-12 14:30:00,59.57,59.66,59.55,59.64,209238.0,53.8463,53.9276,53.8282,53.9095,209238.0
2023-01-12 15:00:00,59.64,59.65,59.51,59.51,248133.0,53.9095,53.9186,53.792,53.792,248133.0
2023-01-12 15:30:00,59.51,59.67,59.45,59.63,670220.0,53.792,53.9367,53.7378,53.9005,670220.0
2023-01-13 09:30:00,59.59,59.68,59.41,59.61,532960.0,53.8643,53.9457,53.7016,53.8824,532960.0
2023-01-13 10:00:00,59.6,59.95,59.56,59.92,337307.0,53.8734,54.1898,53.8372,54.1626,337307.0
2023-01-13 10:30:00,59.92,59.95,59.77,59.78,164681.0,54.1626,54.1898,54.0271,54.0361,164681.0
2023-01-13 11:00:00,59.79,59.81,59.59,59.67,314178.0,54.0451,54.0632,53.8643,53.9367,314178.0
2023-01-13 11:30:00,59.67,59.69,59.56,59.61,199212.0,53.9367,53.9547,53.8372,53.8824,199212.0
2023-01-13 12:00:00,59.61,59.62,59.52,59.56,86603.0,53.8824,53.8915,53.8011,53.8372,86603.0
2023-01-13 12:30:00,59.55,59.58,59.46,59.58,104413.0,53.8282,53.8553,53.7468,53.8553,104413.0
2023-01-13 13:00:00,59.58,59.64,59.5,59.52,106547.0,53.8553,53.9095,53.783,53.8011,106547.0
2023-01-13 13:30:00,59.52,59.69,59.51,59.69,125255.0,53.8011,53.9547,53.792,53.9547,125255.0
2023-01-13 14:00:00,59.69,59.71,59.58,59.64,131024.0,53.9547,53.9728,53.8553,53.9095,131024.0
2023-01-13 14:30:00,59.64,59.64,59.53,59.58,125017.0,53.9095,53.9095,53.8101,53.8553,125017.0
2023-01-13 15:00:00,59.58,59.64,59.57,59.61,211361.0,53.8553,53.9095,53.8463,53.8824,211361.0
2023-01-13 15:30:00,59.61,59.76,59.59,59.61,556956.0,53.8824,54.018,53.8643,53.8824,556956.0
2023-01-17 09:30:00,59.64,60.12,59.51,59.94,842297.0,53.9095,54.3434,53.792,54.1807,842297.0
2023-01-17 10:00:00,59.95,59.99,59.62,59.72,254714.0,54.1898,54.2259,53.8915,53.9819,254714.0
2023-01-17 10:30:00,59.7,59.73,59.45,59.51,216078.0,53.9638,53.9909,53.7378,53.792,216078.0
2023-01-17 11:00:00,59.51,59.61,59.35,59.42,184693.0,53.792,53.8824,53.6474,53.7107,184693.0
2023-01-17 11:30:00,59.43,59.49,59.35,59.41,149359.0,53.7197,53.774,53.6474,53.7016,149359.0
2023-01-17 12:00:00,59.41,59.47,59.36,59.38,72961.0,53.7016,53.7559,53.6564,53.6745,72961.0
2023-01-17 12:30:00,59.38,59.41,59.31,59.32,72387.0,53.6745,53.7016,53.6112,53.6203,72387.0
2023-01-17 13:00:00,59.32,59.39,59.3,59.33,59058.0,53.6203,53.6836,53.6022,53.6293,59058.0
2023-01-17 13:30:00,59.33,59.36,59.24,59.34,104250.0,53.6293,53.6564,53.548,53.6384,104250.0
2023-01-17 14:00:00,59.33,59.44,59.3,59.43,88053.0,53.6293,53.7288,53.6022,53.7197,88053.0
2023-01-17 14:30:00,59.43,59.51,59.35,59.35,82784.0,53.7197,53.792,53.6474,53.6474,82784.0
2023-01-17 15:00:00,59.35,59.45,59.34,59.38,148062.0,53.6474,53.7378,53.6384,53.6745,148062.0
2023-01-17 15:30:00,59.38,59.5,59.36,59.41,421297.0,53.6745,53.783,53.6564,53.7016,421297.0
2023-01-18 09:30:00,60.02,60.14,59.94,60.12,434949.0,54.253,54.3615,54.1807,54.3434,434949.0
2023-01-18 10:00:00,60.12,60.14,59.87,59.94,207654.0,54.3434,54.3615,54.1174,54.1807,207654.0
2023-01-18 10:30:00,59.92,59.96,59.74,59.8,338183.0,54.1626,54.1988,53.9999,54.0542,338183.0
2023-01-18 11:00:00,59.79,59.81,59.5,59.51,387215.0,54.0451,54.0632,53.783,53.792,387215.0
2023-01-18 11:30:00,59.51,59.51,59.15,59.23,136638.0,53.792,53.792,53.4666,53.5389,136638.0
2023-01-18 12:00:00,59.23,59.27,58.78,58.79,177953.0,53.5389,53.5751,53.1322,53.1412,177953.0
2023-01-18 12:30:00,58.79,58.83,58.66,58.72,176020.0,53.1412,53.1774,53.0237,53.0779,176020.0
2023-01-18 13:00:00,58.72,58.73,58.49,58.53,153100.0,53.0779,53.087,52.87,52.9062,153100.0
2023-01-18 13:30:00,58.52,58.68,58.48,58.59,183079.0,52.8972,53.0418,52.861,52.9604,183079.0
2023-01-18 14:00:00,58.59,58.75,58.54,58.75,169439.0,52.9604,53.1051,52.9152,53.1051,169439.0
2023-01-18 14:30:00,58.74,58.77,58.46,58.51,207428.0,53.096,53.1231,52.8429,52.8881,207428.0
2023-01-18 15:00:00,58.5,58.51,58.32,58.45,249846.0,52.8791,52.8881,52.7164,52.8339,249846.0
2023-01-18 15:30:00,58.44,58.48,58.34,58.37,778642.0,52.8248,52.861,52.7345,52.7616,778642.0
2023-01-19 09:30:00,58.35,58.69,58.3,58.6,386685.0,52.7435,53.0508,52.6983,52.9695,386685.0
2023-01-19 10:00:00,58.6,58.73,58.49,58.68,215495.0,52.9695,53.087,52.87,53.0418,215495.0
2023-01-19 10:30:00,58.68,58.73,58.4,58.44,160412.0,53.0418,53.087,52.7887,52.8248,160412.0
2023-01-19 11:00:00,58.43,58.56,58.33,58.38,248688.0,52.8158,52.9333,52.7254,52.7706,248688.0
2023-01-19 11:30:00,58.37,58.42,58.15,58.32,158145.0,52.7616,52.8068,52.5627,52.7164,158145.0
2023-01-19 12:00:00,58.33,58.74,58.32,58.69,123687.0,52.7254,53.096,52.7164,53.0508,123687.0
2023-01-19 12:30:00,58.69,58.73,58.62,58.73,75601.0,53.0508,53.087,52.9875,53.087,75601.0
2023-01-19 13:00:00,58.74,58.84,58.71,58.78,80343.0,53.096,53.1864,53.0689,53.1322,80343.0
2023-01-19 13:30:00,58.78,58.97,58.78,58.97,97711.0,53.1322,53.3039,53.1322,53.3039,97711.0
2023-01-19 14:00:00,58.96,59.09,58.94,59.02,133961.0,53.2949,53.4124,53.2768,53.3491,133961.0
2023-01-19 14:30:00,59.02,59.11,58.97,59.08,105290.0,53.3491,53.4305,53.3039,53.4033,105290.0
2023-01-19 15:00:00,59.08,59.21,59.04,59.17,242889.0,53.4033,53.5209,53.3672,53.4847,242889.0
2023-01-19 15:30:00,59.16,59.21,59.04,59.12,656745.0,53.4757,53.5209,53.3672,53.4395,656745.0
2023-01-20 09:30:00,58.49,58.54,58.15,58.48,752032.0,52.87,52.9152,52.5627,52.861,752032.0
2023-01-20 10:00:00,58.5,58.73,58.46,58.65,245724.0,52.8791,53.087,52.8429,53.0147,245724.0
2023-01-20 10:30:00,58.65,58.69,58.39,58.47,259091.0,53.0147,53.0508,52.7796,52.852,259091.0
2023-01-20 11:00:00,58.47,58.65,58.44,58.62,255734.0,52.852,53.0147,52.8248,52.9875,255734.0
2023-01-20 11:30:00,58.63,58.67,58.4,58.41,168983.0,52.9966,53.0327,52.7887,52.7977,168983.0
2023-01-20 12:00:00,58.41,58.51,58.4,58.46,125018.0,52.7977,52.8881,52.7887,52.8429,125018.0
2023-01-20 12:30:00,58.47,58.53,58.45,58.5,158253.0,52.852,52.9062,52.8339,52.8791,158253.0
2023-01-20 13:00:00,58.51,58.56,58.4,58.47,150622.0,52.8881,52.9333,52.7887,52.852,150622.0
2023-01-20 13:30:00,58.47,58.6,58.44,58.6,109335.0,52.852,52.9695,52.8248,52.9695,109335.0
2023-01-20 14:00:00,58.6,58.72,58.57,58.66,140107.0,52.9695,53.0779,52.9424,53.0237,140107.0
2023-01-20 14:30:00,58.66,58.81,58.66,58.77,227689.0,53.0237,53.1593,53.0237,53.1231,227689.0
2023-01-20 15:00:00,58.77,58.86,58.71,58.83,182041.0,53.1231,53.2045,53.0689,53.1774,182041.0
2023-01-20 15:30:00,58.84,58.99,58.81,58.89,567420.0,53.1864,53.322,53.1593,53.2316,567420.0
2023-01-23 09:30:00,58.37,58.62,58.35,58.48,426577.0,52.7616,52.9875,52.7435,52.861,426577.0
2023-01-23 10:00:00,58.48,58.56,58.41,58.52,310350.0,52.861,52.9333,52.7977,52.8972,310350.0
2023-01-23 10:30:00,58.52,58.83,58.46,58.8,279335.0,52.8972,53.1774,52.8429,53.1503,279335.0
2023-01-23 11:00:00,58.8,58.83,58.63,58.73,197642.0,53.1503,53.1774,52.9966,53.087,197642.0
2023-01-23 11:30:00,58.73,58.76,58.57,58.64,176558.0,53.087,53.1141,52.9424,53.0056,176558.0
2023-01-23 12:00:00,58.64,58.67,58.54,58.62,101094.0,53.0056,53.0327,52.9152,52.9875,101094.0
2023-01-23 12:30:00,58.62,58.74,58.62,58.71,84607.0,52.9875,53.096,52.9875,53.0689,84607.0
2023-01-23 13:00:00,58.7,58.73,58.62,58.73,98248.0,53.0599,53.087,52.9875,53.087,98248.0
2023-01-23 13:30:00,58.73,58.74,58.62,58.68,92979.0,53.087,53.096,52.9875,53.0418,92979.0
2023-01-23 14:00:00,58.68,58.73,58.59,58.61,79792.0,53.0418,53.087,52.9604,52.9785,79792.0
2023-01-23 14:30:00,58.61,58.66,58.38,58.44,121227.0,52.9785,53.0237,52.7706,52.8248,121227.0
2023-01-23 15:00:00,58.44,58.51,58.39,58.49,135373.0,52.8248,52.8881,52.7796,52.87,135373.0
2023-01-23 15:30:00,58.49,58.67,58.45,58.64,542498.0,52.87,53.0327,52.8339,53.0056,542498.0
2023-01-24 09:30:00,57.99,58.4,56.26,57.71,431978.0,52.4181,52.7887,50.8543,52.165,431978.0
2023-01-24 10:00:00,57.71,57.98,57.5,57.96,232579.0,52.165,52.409,51.9752,52.391,232579.0
2023-01-24 10:30:00,57.96,58.14,57.85,58.1,163268.0,52.391,52.5537,52.2915,52.5175,163268.0
2023-01-24 11:00:00,58.13,58.18,58.0,58.17,149220.0,52.5446,52.5898,52.4271,52.5808,149220.0
2023-01-24 11:30:00,58.17,58.2,58.04,58.13,102819.0,52.5808,52.6079,52.4633,52.5446,102819.0
2023-01-24 12:00:00,58.11,58.12,57.94,57.96,88920.0,52.5266,52.5356,52.3729,52.391,88920.0
2023-01-24 12:30:00,57.96,58.08,57.96,58.02,81161.0,52.391,52.4994,52.391,52.4452,81161.0
2023-01-24 13:00:00,58.01,58.06,57.91,58.03,71070.0,52.4362,52.4814,52.3458,52.4542,71070.0
2023-01-24 13:30:00,58.03,58.06,57.95,58.0,89165.0,52.4542,52.4814,52.3819,52.4271,89165.0
2023-01-24 14:00:00,58.0,58.06,57.96,58.04,77004.0,52.4271,52.4814,52.391,52.4633,77004.0
2023-01-24 14:30:00,58.04,58.11,57.99,58.03,295822.0,52.4633,52.5266,52.4181,52.4542,295822.0
2023-01-24 15:00:00,58.03,58.05,57.95,58.04,272442.0,52.4542,52.4723,52.3819,52.4633,272442.0
2023-01-24 15:30:00,58.03,58.06,57.92,57.99,443034.0,52.4542,52.4814,52.3548,52.4181,443034.0
2023-01-25 09:30:00,57.78,57.89,57.32,57.35,463403.0,52.2283,52.3277,51.8125,51.8396,463403.0
2023-01-25 10:00:00,57.37,57.58,57.28,57.57,362388.0,51.8577,52.0475,51.7763,52.0384,362388.0
2023-01-25 10:30:00,57.57,57.84,57.46,57.73,274697.0,52.0384,52.2825,51.939,52.1831,274697.0
2023-01-25 11:00:00,57.72,57.81,57.57,57.77,273203.0,52.174,52.2554,52.0384,52.2192,273203.0
2023-01-25 11:30:00,57.76,57.87,57.65,57.75,97731.0,52.2102,52.3096,52.1107,52.2011,97731.0
2023-01-25 12:00:00,57.75,57.79,57.63,57.69,89999.0,52.2011,52.2373,52.0927,52.1469,89999.0
2023-01-25 12:30:00,57.7,57.79,57.69,57.73,78442.0,52.1559,52.2373,52.1469,52.1831,78442.0
2023-01-25 13:00:00,57.72,57.99,57.7,57.93,102341.0,52.174,52.4181,52.1559,52.3638,102341.0
2023-01-25 13:30:00,57.94,57.98,57.88,57.92,124564.0,52.3729,52.409,52.3187,52.3548,124564.0
2023-01-25 14:00:00,57.93,57.99,57.82,57.86,129190.0,52.3638,52.4181,52.2644,52.3006,129190.0
2023-01-25 14:30:00,57.86,57.92,57.85,57.88,136111.0,52.3006,52.3548,52.2915,52.3187,136111.0
2023-01-25 15:00:00,57.89,57.94,57.86,57.93,114582.0,52.3277,52.3729,52.3006,52.3638,114582.0
2023-01-25 15:30:00,57.93,57.95,57.82,57.84,435900.0,52.3638,52.3819,52.2644,52.2825,435900.0
2023-01-26 09:30:00,58.23,58.37,57.78,57.89,424238.0,52.635,52.7616,52.2283,52.3277,424238.0
2023-01-26 10:00:00,57.9,58.01,57.64,57.94,315300.0,52.3367,52.4362,52.1017,52.3729,315300.0
2023-01-26 10:30:00,57.94,58.03,57.83,57.87,289266.0,52.3729,52.4542,52.2735,52.3096,289266.0
2023-01-26 11:00:00,57.87,58.04,57.84,58.01,235738.0,52.3096,52.4633,52.2825,52.4362,235738.0
2023-01-26 11:30:00,58.0,58.33,57.95,58.25,249054.0,52.4271,52.7254,52.3819,52.6531,249054.0
2023-01-26 12:00:00,58.26,58.3,58.16,58.26,82452.0,52.6621,52.6983,52.5717,52.6621,82452.0
2023-01-26 12:30:00,58.25,58.34,58.19,58.29,133135.0,52.6531,52.7345,52.5989,52.6893,133135.0
2023-01-26 13:00:00,58.29,58.42,58.28,58.4,69034.0,52.6893,52.8068,52.6802,52.7887,69034.0
2023-01-26 13:30:00,58.39,58.5,58.38,58.42,99056.0,52.7796,52.8791,52.7706,52.8068,99056.0
2023-01-26 14:00:00,58.43,58.54,58.32,58.47,169430.0,52.8158,52.9152,52.7164,52.852,169430.0
2023-01-26 14:30:00,58.47,58.63,58.47,58.58,111269.0,52.852,52.9966,52.852,52.9514,111269.0
2023-01-26 15:00:00,58.59,58.67,58.57,58.61,162182.0,52.9604,53.0327,52.9424,52.9785,162182.0
2023-01-26 15:30:00,58.61,58.64,58.49,58.51,729402.0,52.9785,53.0056,52.87,52.8881,729402.0
2023-01-27 09:30:00,58.94,58.96,58.64,58.91,456779.0,53.2768,53.2949,53.0056,53.2497,456779.0
2023-01-27 10:00:00,58.93,59.18,58.86,58.86,302882.0,53.2678,53.4937,53.2045,53.2045,302882.0
2023-01-27 10:30:00,58.87,58.89,58.44,58.51,182746.0,53.2135,53.2316,52.8248,52.8881,182746.0
2023-01-27 11:00:00,58.51,58.67,58.4,58.64,147472.0,52.8881,53.0327,52.7887,53.0056,147472.0
2023-01-27 11:30:00,58.65,58.77,58.59,58.62,171769.0,53.0147,53.1231,52.9604,52.9875,171769.0
2023-01-27 12:00:00,58.61,58.61,58.42,58.44,70490.0,52.9785,52.9785,52.8068,52.8248,70490.0
2023-01-27 12:30:00,58.44,58.6,58.41,58.59,89710.0,52.8248,52.9695,52.7977,52.9604,89710.0
2023-01-27 13:00:00,58.58,58.6,58.46,58.46,48965.0,52.9514,52.9695,52.8429,52.8429,48965.0
2023-01-27 13:30:00,58.47,58.51,58.41,58.48,59320.0,52.852,52.8881,52.7977,52.861,59320.0
2023-01-27 14:00:00,58.47,58.68,58.47,58.59,88226.0,52.852,53.0418,52.852,52.9604,88226.0
2023-01-27 14:30:00,58.58,58.62,58.54,58.62,46099.0,52.9514,52.9875,52.9152,52.9875,46099.0
2023-01-27 15:00:00,58.62,58.69,58.61,58.67,80781.0,52.9875,53.0508,52.9785,53.0327,80781.0
2023-01-27 15:30:00,58.67,58.7,58.49,58.51,331658.0,53.0327,53.0599,52.87,52.8881,331658.0
2023-01-30 09:30:00,58.72,58.91,58.3,58.39,618741.0,53.0779,53.2497,52.6983,52.7796,618741.0
2023-01-30 10:00:00,58.39,58.76,58.36,58.69,349308.0,52.7796,53.1141,52.7525,53.0508,349308.0
2023-01-30 10:30:00,58.69,58.83,58.62,58.74,244052.0,53.0508,53.1774,52.9875,53.096,244052.0
2023-01-30 11:00:00,58.73,58.82,58.67,58.73,379890.0,53.087,53.1683,53.0327,53.087,379890.0
2023-01-30 11:30:00,58.72,58.75,58.45,58.6,206376.0,53.0779,53.1051,52.8339,52.9695,206376.0
2023-01-30 12:00:00,58.6,58.74,58.57,58.69,141114.0,52.9695,53.096,52.9424,53.0508,141114.0
2023-01-30 12:30:00,58.68,58.77,58.59,58.61,124388.0,53.0418,53.1231,52.9604,52.9785,124388.0
2023-01-30 13:00:00,58.6,58.61,58.49,58.51,185480.0,52.9695,52.9785,52.87,52.8881,185480.0
2023-01-30 13:30:00,58.5,58.55,58.45,58.53,103770.0,52.8791,52.9243,52.8339,52.9062,103770.0
2023-01-30 14:00:00,58.53,58.66,58.51,58.52,173523.0,52.9062,53.0237,52.8881,52.8972,173523.0
2023-01-30 14:30:00,58.52,58.55,58.46,58.51,110501.0,52.8972,52.9243,52.8429,52.8881,110501.0
2023-01-30 15:00:00,58.51,58.57,58.41,58.43,206037.0,52.8881,52.9424,52.7977,52.8158,206037.0
2023-01-30 15:30:00,58.43,58.55,58.36,58.41,453660.0,52.8158,52.9243,52.7525,52.7977,453660.0
2023-01-31 09:30:00,58.18,58.26,57.78,58.06,416515.0,52.5898,52.6621,52.2283,52.4814,416515.0
2023-01-31 10:00:00,58.06,58.27,57.98,58.19,265574.0,52.4814,52.6712,52.409,52.5989,265574.0
2023-01-31 10:30:00,58.2,58.49,58.19,58.45,239995.0,52.6079,52.87,52.5989,52.8339,239995.0
2023-01-31 11:00:00,58.45,58.61,58.38,58.58,185251.0,52.8339,52.9785,52.7706,52.9514,185251.0
2023-01-31 11:30:00,58.58,58.64,58.47,58.5,193719.0,52.9514,53.0056,52.852,52.8791,193719.0
2023-01-31 12:00:00,58.5,58.56,58.4,58.55,134640.0,52.8791,52.9333,52.7887,52.9243,134640.0
2023-01-31 12:30:00,58.55,58.65,58.54,58.6,87347.0,52.9243,53.0147,52.9152,52.9695,87347.0
2023-01-31 13:00:00,58.59,58.73,58.55,58.71,112265.0,52.9604,53.087,52.9243,53.0689,112265.0
2023-01-31 13:30:00,58.7,58.74,58.62,58.64,111278.0,53.0599,53.096,52.9875,53.0056,111278.0
2023-01-31 14:00:00,58.64,58.64,58.54,58.61,116336.0,53.0056,53.0056,52.9152,52.9785,116336.0
2023-01-31 14:30:00,58.61,58.67,58.53,58.59,93717.0,52.9785,53.0327,52.9062,52.9604,93717.0
2023-01-31 15:00:00,58.6,58.67,58.58,58.63,126422.0,52.9695,53.0327,52.9514,52.9966,126422.0
2023-01-31 15:30:00,58.63,58.88,58.62,58.8,546405.0,52.9966,53.2226,52.9875,53.1503,546405.0
2023-02-01 09:30:00,58.69,58.89,58.51,58.52,453850.0,53.0508,53.2316,52.8881,52.8972,453850.0
2023-02-01 10:00:00,58.53,58.62,58.37,58.46,369624.0,52.9062,52.9875,52.7616,52.8429,369624.0
2023-02-01 10:30:00,58.45,58.46,58.28,58.3,290507.0,52.8339,52.8429,52.6802,52.6983,290507.0
2023-02-01 11:00:00,58.29,58.35,58.24,58.34,328733.0,52.6893,52.7435,52.6441,52.7345,328733.0
2023-02-01 11:30:00,58.34,58.42,57.83,57.85,424028.0,52.7345,52.8068,52.2735,52.2915,424028.0
2023-02-01 12:00:00,57.85,57.89,57.5,57.58,289548.0,52.2915,52.3277,51.9752,52.0475,289548.0
2023-02-01 12:30:00,57.57,57.67,57.51,57.6,192585.0,52.0384,52.1288,51.9842,52.0656,192585.0
2023-02-01 13:00:00,57.6,57.91,57.55,57.91,201736.0,52.0656,52.3458,52.0204,52.3458,201736.0
2023-02-01 13:30:00,57.91,58.01,57.79,57.92,191797.0,52.3458,52.4362,52.2373,52.3548,191797.0
2023-02-01 14:00:00,57.92,58.07,57.74,57.78,275696.0,52.3548,52.4904,52.1921,52.2283,275696.0
2023-02-01 14:30:00,57.79,58.4,57.66,58.3,326903.0,52.2373,52.7887,52.1198,52.6983,326903.0
2023-02-01 15:00:00,58.29,58.42,58.21,58.37,256099.0,52.6893,52.8068,52.6169,52.7616,256099.0
2023-02-01 15:30:00,58.37,58.67,58.2,58.33,601691.0,52.7616,53.0327,52.6079,52.7254,601691.0
2023-02-02 09:30:00,59.63,59.64,58.09,58.2,1749105.0,53.9005,53.9095,52.5085,52.6079,1749105.0
2023-02-02 10:00:00,58.2,58.34,57.85,57.91,904820.0,52.6079,52.7345,52.2915,52.3458,904820.0
2023-02-02 10:30:00,57.93,57.99,57.42,57.51,1067270.0,52.3638,52.4181,51.9028,51.9842,1067270.0
2023-02-02 11:00:00,57.51,57.65,57.32,57.53,735147.0,51.9842,52.1107,51.8125,52.0023,735147.0
2023-02-02 11:30:00,57.53,57.59,57.14,57.35,670944.0,52.0023,52.0565,51.6498,51.8396,670944.0
2023-02-02 12:00:00,57.36,57.49,57.2,57.38,254846.0,51.8486,51.9661,51.704,51.8667,254846.0
2023-02-02 12:30:00,57.38,57.59,57.25,57.35,251082.0,51.8667,52.0565,51.7492,51.8396,251082.0
2023-02-02 13:00:00,57.36,57.38,57.24,57.32,170924.0,51.8486,51.8667,51.7401,51.8125,170924.0
2023-02-02 13:30:00,57.32,57.4,57.15,57.2,218411.0,51.8125,51.8848,51.6588,51.704,218411.0
2023-02-02 14:00:00,57.2,57.28,56.91,56.96,343244.0,51.704,51.7763,51.4419,51.487,343244.0
2023-02-02 14:30:00,56.96,57.2,56.92,57.19,289647.0,51.487,51.704,51.4509,51.6949,289647.0
2023-02-02 15:00:00,57.19,57.27,57.08,57.09,305810.0,51.6949,51.7673,51.5955,51.6046,305810.0
2023-02-02 15:30:00,57.09,57.61,57.08,57.6,1006573.0,51.6046,52.0746,51.5955,52.0656,1006573.0
2023-02-03 09:30:00,58.16,58.9,58.15,58.8,912135.0,52.5717,53.2406,52.5627,53.1503,912135.0
2023-02-03 10:00:00,58.79,59.13,58.47,59.03,541510.0,53.1412,53.4485,52.852,53.3582,541510.0
2023-02-03 10:30:00,59.03,59.12,58.84,58.85,324991.0,53.3582,53.4395,53.1864,53.1954,324991.0
2023-02-03 11:00:00,58.85,58.94,58.4,58.46,746569.0,53.1954,53.2768,52.7887,52.8429,746569.0
2023-02-03 11:30:00,58.46,58.5,58.25,58.38,400085.0,52.8429,52.8791,52.6531,52.7706,400085.0
2023-02-03 12:00:00,58.37,58.39,58.22,58.35,175709.0,52.7616,52.7796,52.626,52.7435,175709.0
2023-02-03 12:30:00,58.35,58.4,58.16,58.17,200468.0,52.7435,52.7887,52.5717,52.5808,200468.0
2023-02-03 13:00:00,58.17,58.2,57.96,58.05,117026.0,52.5808,52.6079,52.391,52.4723,117026.0
2023-02-03 13:30:00,58.05,58.19,57.99,58.05,136763.0,52.4723,52.5989,52.4181,52.4723,136763.0
2023-02-03 14:00:00,58.05,58.16,58.01,58.15,109980.0,52.4723,52.5717,52.4362,52.5627,109980.0
2023-02-03 14:30:00,58.14,58.2,58.08,58.14,101738.0,52.5537,52.6079,52.4994,52.5537,101738.0
2023-02-03 15:00:00,58.14,58.2,58.06,58.19,237983.0,52.5537,52.6079,52.4814,52.5989,237983.0
2023-02-03 15:30:00,58.19,58.31,58.05,58.29,734766.0,52.5989,52.7073,52.4723,52.6893,734766.0
2023-02-06 09:30:00,57.98,58.19,57.77,57.85,663726.0,52.409,52.5989,52.2192,52.2915,663726.0
2023-02-06 10:00:00,57.85,57.85,57.4,57.45,455791.0,52.2915,52.2915,51.8848,51.93,455791.0
2023-02-06 10:30:00,57.45,57.49,57.2,57.4,496691.0,51.93,51.9661,51.704,51.8848,496691.0
2023-02-06 11:00:00,57.39,57.58,57.36,57.54,372815.0,51.8757,52.0475,51.8486,52.0113,372815.0
2023-02-06 11:30:00,57.55,57.59,57.41,57.43,258006.0,52.0204,52.0565,51.8938,51.9119,258006.0
2023-02-06 12:00:00,57.43,57.46,57.31,57.32,198342.0,51.9119,51.939,51.8034,51.8125,198342.0
2023-02-06 12:30:00,57.33,57.58,57.3,57.48,290061.0,51.8215,52.0475,51.7944,51.9571,290061.0
2023-02-06 13:00:00,57.48,57.62,57.46,57.62,179582.0,51.9571,52.0836,51.939,52.0836,179582.0
2023-02-06 13:30:00,57.61,57.69,57.58,57.66,157772.0,52.0746,52.1469,52.0475,52.1198,157772.0
2023-02-06 14:00:00,57.66,57.76,57.6,57.73,182568.0,52.1198,52.2102,52.0656,52.1831,182568.0
2023-02-06 14:30:00,57.73,57.82,57.72,57.77,158231.0,52.1831,52.2644,52.174,52.2192,158231.0
2023-02-06 15:00:00,57.77,57.77,57.64,57.69,241235.0,52.2192,52.2192,52.1017,52.1469,241235.0
2023-02-06 15:30:00,57.69,57.87,57.64,57.85,837715.0,52.1469,52.3096,52.1017,52.2915,837715.0
2023-02-07 09:30:00,58.31,58.6,58.24,58.54,366293.0,52.7073,52.9695,52.6441,52.9152,366293.0
2023-02-07 10:00:00,58.55,58.57,58.29,58.49,219162.0,52.9243,52.9424,52.6893,52.87,219162.0
2023-02-07 10:30:00,58.48,58.6,58.36,58.59,363196.0,52.861,52.9695,52.7525,52.9604,363196.0
2023-02-07 11:00:00,58.59,58.94,58.57,58.9,240173.0,52.9604,53.2768,52.9424,53.2406,240173.0
2023-02-07 11:30:00,58.91,59.06,58.89,59.02,234723.0,53.2497,53.3853,53.2316,53.3491,234723.0
2023-02-07 12:00:00,59.03,59.06,58.88,58.88,199398.0,53.3582,53.3853,53.2226,53.2226,199398.0
2023-02-07 12:30:00,58.89,59.46,58.85,59.42,212574.0,53.2316,53.7468,53.1954,53.7107,212574.0
2023-02-07 13:00:00,59.42,59.47,58.98,58.98,222260.0,53.7107,53.7559,53.313,53.313,222260.0
2023-02-07 13:30:00,58.95,58.97,58.78,58.89,181769.0,53.2858,53.3039,53.1322,53.2316,181769.0
2023-02-07 14:00:00,58.89,59.27,58.89,59.25,174189.0,53.2316,53.5751,53.2316,53.557,174189.0
2023-02-07 14:30:00,59.26,59.38,59.23,59.33,255461.0,53.5661,53.6745,53.5389,53.6293,255461.0
2023-02-07 15:00:00,59.33,59.42,59.21,59.41,211010.0,53.6293,53.7107,53.5209,53.7016,211010.0
2023-02-07 15:30:00,59.41,59.72,59.34,59.62,770249.0,53.7016,53.9819,53.6384,53.8915,770249.0
2023-02-08 09:30:00,59.63,59.88,59.42,59.51,548858.0,53.9005,54.1265,53.7107,53.792,548858.0
2023-02-08 10:00:00,59.51,59.58,59.24,59.29,353757.0,53.792,53.8553,53.548,53.5932,353757.0
2023-02-08 10:30:00,59.28,59.3,59.09,59.29,339024.0,53.5841,53.6022,53.4124,53.5932,339024.0
2023-02-08 11:00:00,59.28,59.34,58.99,59.05,275622.0,53.5841,53.6384,53.322,53.3762,275622.0
2023-02-08 11:30:00,59.04,59.04,58.84,58.97,303196.0,53.3672,53.3672,53.1864,53.3039,303196.0
2023-02-08 12:00:00,58.96,59.17,58.89,59.17,255639.0,53.2949,53.4847,53.2316,53.4847,255639.0
2023-02-08 12:30:00,59.17,59.27,59.04,59.27,213865.0,53.4847,53.5751,53.3672,53.5751,213865.0
2023-02-08 13:00:00,59.27,59.4,59.27,59.37,172975.0,53.5751,53.6926,53.5751,53.6655,172975.0
2023-02-08 13:30:00,59.37,59.41,59.25,59.27,134202.0,53.6655,53.7016,53.557,53.5751,134202.0
2023-02-08 14:00:00,59.27,59.43,59.24,59.4,181159.0,53.5751,53.7197,53.548,53.6926,181159.0
2023-02-08 14:30:00,59.4,59.42,59.28,59.34,202682.0,53.6926,53.7107,53.5841,53.6384,202682.0
2023-02-08 15:00:00,59.34,59.34,59.12,59.17,200578.0,53.6384,53.6384,53.4395,53.4847,200578.0
2023-02-08 15:30:00,59.17,59.51,59.17,59.47,755631.0,53.4847,53.792,53.4847,53.7559,755631.0
2023-02-09 09:30:00,60.17,60.34,59.98,60.02,667330.0,54.3886,54.5423,54.2169,54.253,667330.0
2023-02-09 10:00:00,60.02,60.27,59.96,60.17,255646.0,54.253,54.479,54.1988,54.3886,255646.0
2023-02-09 10:30:00,60.17,60.26,59.87,59.91,290176.0,54.3886,54.47,54.1174,54.1536,290176.0
2023-02-09 11:00:00,59.91,60.0,59.76,59.97,255247.0,54.1536,54.235,54.018,54.2078,255247.0
2023-02-09 11:30:00,59.98,60.12,59.85,60.0,290880.0,54.2169,54.3434,54.0994,54.235,290880.0
2023-02-09 12:00:00,59.99,60.16,59.93,60.07,142117.0,54.2259,54.3796,54.1717,54.2982,142117.0
2023-02-09 12:30:00,60.07,60.08,59.78,59.82,131377.0,54.2982,54.3073,54.0361,54.0722,131377.0
2023-02-09 13:00:00,59.8,60.03,59.8,59.99,160125.0,54.0542,54.2621,54.0542,54.2259,160125.0
2023-02-09 13:30:00,59.98,60.04,59.91,60.0,129270.0,54.2169,54.2711,54.1536,54.235,129270.0
2023-02-09 14:00:00,60.0,60.06,59.8,59.93,203726.0,54.235,54.2892,54.0542,54.1717,203726.0
2023-02-09 14:30:00,59.93,59.93,59.8,59.92,141916.0,54.1717,54.1717,54.0542,54.1626,141916.0
2023-02-09 15:00:00,59.93,59.95,59.72,59.77,242735.0,54.1717,54.1898,53.9819,54.0271,242735.0
2023-02-09 15:30:00,59.77,59.92,59.72,59.78,542945.0,54.0271,54.1626,53.9819,54.0361,542945.0
2023-02-10 09:30:00,60.95,61.05,60.76,61.04,945094.0,55.0937,55.1841,54.9219,55.175,945094.0
2023-02-10 10:00:00,61.04,61.22,60.81,61.21,625906.0,55.175,55.3377,54.9671,55.3287,625906.0
2023-02-10 10:30:00,61.21,61.24,60.81,61.05,321697.0,55.3287,55.3558,54.9671,55.1841,321697.0
2023-02-10 11:00:00,61.05,61.39,61.04,61.19,432908.0,55.1841,55.4914,55.175,55.3106,432908.0
2023-02-10 11:30:00,61.19,61.41,61.19,61.39,434117.0,55.3106,55.5095,55.3106,55.4914,434117.0
2023-02-10 12:00:00,61.38,61.4,61.2,61.31,199835.0,55.4824,55.5004,55.3197,55.4191,199835.0
2023-02-10 12:30:00,61.31,61.39,61.24,61.38,152074.0,55.4191,55.4914,55.3558,55.4824,152074.0
2023-02-10 13:00:00,61.38,61.5,61.34,61.46,250715.0,55.4824,55.5908,55.4462,55.5547,250715.0
2023-02-10 13:30:00,61.47,61.53,61.42,61.5,305125.0,55.5637,55.6179,55.5185,55.5908,305125.0
2023-02-10 14:00:00,61.5,61.56,61.48,61.55,211728.0,55.5908,55.6451,55.5727,55.636,211728.0
2023-02-10 14:30:00,61.55,61.64,61.55,61.63,350369.0,55.636,55.7174,55.636,55.7083,350369.0
2023-02-10 15:00:00,61.63,61.67,61.56,61.62,379323.0,55.7083,55.7445,55.6451,55.6993,379323.0
2023-02-10 15:30:00,61.63,61.86,61.62,61.76,1129654.0,55.7083,55.9162,55.6993,55.8258,1129654.0
2023-02-13 09:30:00,61.55,61.63,61.37,61.59,436206.0,55.636,55.7083,55.4733,55.6722,436206.0
2023-02-13 10:00:00,61.59,61.79,61.56,61.72,462404.0,55.6722,55.853,55.6451,55.7897,462404.0
2023-02-13 10:30:00,61.72,61.81,61.7,61.76,229677.0,55.7897,55.871,55.7716,55.8258,229677.0
2023-02-13 11:00:00,61.76,61.81,61.59,61.61,263953.0,55.8258,55.871,55.6722,55.6903,263953.0
2023-02-13 11:30:00,61.62,61.84,61.59,61.77,145391.0,55.6993,55.8982,55.6722,55.8349,145391.0
2023-02-13 12:00:00,61.78,61.84,61.71,61.81,131229.0,55.8439,55.8982,55.7806,55.871,131229.0
2023-02-13 12:30:00,61.8,61.99,61.79,61.88,237032.0,55.862,56.0337,55.853,55.9343,237032.0
2023-02-13 13:00:00,61.89,61.91,61.83,61.85,124088.0,55.9434,55.9614,55.8891,55.9072,124088.0
2023-02-13 13:30:00,61.85,61.89,61.84,61.85,113250.0,55.9072,55.9434,55.8982,55.9072,113250.0
2023-02-13 14:00:00,61.84,61.9,61.82,61.87,124342.0,55.8982,55.9524,55.8801,55.9253,124342.0
2023-02-13 14:30:00,61.86,61.88,61.78,61.84,135446.0,55.9162,55.9343,55.8439,55.8982,135446.0
2023-02-13 15:00:00,61.83,61.85,61.69,61.78,174899.0,55.8891,55.9072,55.7626,55.8439,174899.0
2023-02-13 15:30:00,61.78,61.93,61.71,61.81,550623.0,55.8439,55.9795,55.7806,55.871,550623.0
2023-02-14 09:30:00,61.87,62.46,61.72,62.42,846220.0,55.9253,56.4586,55.7897,56.4224,846220.0
2023-02-14 10:00:00,62.44,62.75,62.41,62.62,566513.0,56.4405,56.7207,56.4134,56.6032,566513.0
2023-02-14 10:30:00,62.62,62.69,62.04,62.15,277058.0,56.6032,56.6665,56.0789,56.1784,277058.0
2023-02-14 11:00:00,62.15,62.46,62.15,62.21,258713.0,56.1784,56.4586,56.1784,56.2326,258713.0
2023-02-14 11:30:00,62.2,62.26,61.98,62.13,261913.0,56.2236,56.2778,56.0247,56.1603,261913.0
2023-02-14 12:00:00,62.14,62.28,62.13,62.26,259922.0,56.1693,56.2959,56.1603,56.2778,259922.0
2023-02-14 12:30:00,62.25,62.33,62.19,62.25,149498.0,56.2688,56.3411,56.2145,56.2688,149498.0
2023-02-14 13:00:00,62.24,62.45,62.23,62.4,205965.0,56.2597,56.4495,56.2507,56.4043,205965.0
2023-02-14 13:30:00,62.4,62.44,62.32,62.4,173067.0,56.4043,56.4405,56.332,56.4043,173067.0
2023-02-14 14:00:00,62.4,62.53,62.38,62.46,182082.0,56.4043,56.5219,56.3863,56.4586,182082.0
2023-02-14 14:30:00,62.46,62.59,62.43,62.54,198816.0,56.4586,56.5761,56.4315,56.5309,198816.0
2023-02-14 15:00:00,62.55,62.63,62.51,62.52,340994.0,56.5399,56.6123,56.5038,56.5128,340994.0
2023-02-14 15:30:00,62.52,62.7,62.47,62.59,883149.0,56.5128,56.6755,56.4676,56.5761,883149.0
2023-02-15 09:30:00,62.01,62.04,61.65,61.93,978596.0,56.0518,56.0789,55.7264,55.9795,978596.0
2023-02-15 10:00:00,61.92,62.09,61.85,61.89,397295.0,55.9705,56.1241,55.9072,55.9434,397295.0
2023-02-15 10:30:00,61.89,61.95,61.79,61.89,847659.0,55.9434,55.9976,55.853,55.9434,847659.0
2023-02-15 11:00:00,61.89,62.03,61.84,61.94,438506.0,55.9434,56.0699,55.8982,55.9885,438506.0
2023-02-15 11:30:00,61.93,61.98,61.81,61.9,245600.0,55.9795,56.0247,55.871,55.9524,245600.0
2023-02-15 12:00:00,61.91,61.93,61.71,61.72,288885.0,55.9614,55.9795,55.7806,55.7897,288885.0
2023-02-15 12:30:00,61.72,61.9,61.63,61.9,208068.0,55.7897,55.9524,55.7083,55.9524,208068.0
2023-02-15 13:00:00,61.9,62.19,61.9,62.19,188064.0,55.9524,56.2145,55.9524,56.2145,188064.0
2023-02-15 13:30:00,62.19,62.42,62.19,62.41,297524.0,56.2145,56.4224,56.2145,56.4134,297524.0
2023-02-15 14:00:00,62.41,62.45,62.28,62.32,201615.0,56.4134,56.4495,56.2959,56.332,201615.0
2023-02-15 14:30:00,62.32,62.35,62.26,62.34,203916.0,56.332,56.3592,56.2778,56.3501,203916.0
2023-02-15 15:00:00,62.34,62.39,62.27,62.38,272370.0,56.3501,56.3953,56.2868,56.3863,272370.0
2023-02-15 15:30:00,62.38,62.57,62.31,62.51,1102034.0,56.3863,56.558,56.323,56.5038,1102034.0
2023-02-16 09:30:00,61.71,61.99,61.71,61.76,1208641.0,56.2988,56.5543,56.2988,56.3444,1208641.0
2023-02-16 10:00:00,61.76,61.84,61.59,61.77,685381.0,56.3444,56.4174,56.1893,56.3535,685381.0
2023-02-16 10:30:00,61.77,62.06,61.72,62.04,166935.0,56.3535,56.6181,56.3079,56.5999,166935.0
2023-02-16 11:00:00,62.04,62.12,61.99,62.11,136524.0,56.5999,56.6729,56.5543,56.6637,136524.0
2023-02-16 11:30:00,62.11,62.29,62.06,62.25,132085.0,56.6637,56.8279,56.6181,56.7915,132085.0
2023-02-16 12:00:00,62.25,62.27,62.11,62.24,81829.0,56.7915,56.8097,56.6637,56.7823,81829.0
2023-02-16 12:30:00,62.24,62.38,62.24,62.31,162491.0,56.7823,56.9101,56.7823,56.8462,162491.0
2023-02-16 13:00:00,62.31,62.35,62.2,62.2,120852.0,56.8462,56.8827,56.7458,56.7458,120852.0
2023-02-16 13:30:00,62.21,62.31,62.15,62.29,183464.0,56.755,56.8462,56.7002,56.8279,183464.0
2023-02-16 14:00:00,62.3,62.37,62.25,62.33,83317.0,56.8371,56.9009,56.7915,56.8644,83317.0
2023-02-16 14:30:00,62.33,62.36,62.14,62.17,156217.0,56.8644,56.8918,56.6911,56.7185,156217.0
2023-02-16 15:00:00,62.18,62.2,61.87,61.92,223650.0,56.7276,56.7458,56.4448,56.4904,223650.0
2023-02-16 15:30:00,61.91,62.0,61.83,61.9,543261.0,56.4813,56.5634,56.4083,56.4721,543261.0
2023-02-17 09:30:00,61.15,61.18,60.62,60.74,618286.0,55.7879,55.8153,55.3044,55.4139,618286.0
2023-02-17 10:00:00,60.75,61.12,60.7,60.99,326584.0,55.423,55.7605,55.3774,55.6419,326584.0
2023-02-17 10:30:00,60.98,61.22,60.79,60.86,266690.0,55.6328,55.8518,55.4595,55.5233,266690.0
2023-02-17 11:00:00,60.85,61.14,60.83,60.89,303140.0,55.5142,55.7788,55.496,55.5507,303140.0
2023-02-17 11:30:00,60.89,61.1,60.86,60.9,193181.0,55.5507,55.7423,55.5233,55.5598,193181.0
2023-02-17 12:00:00,60.9,60.98,60.87,60.96,159797.0,55.5598,55.6328,55.5325,55.6146,159797.0
2023-02-17 12:30:00,60.95,60.95,60.75,60.84,180511.0,55.6054,55.6054,55.423,55.5051,180511.0
2023-02-17 13:00:00,60.84,60.95,60.65,60.66,292581.0,55.5051,55.6054,55.3318,55.3409,292581.0
2023-02-17 13:30:00,60.67,60.71,60.58,60.63,216545.0,55.35,55.3865,55.2679,55.3135,216545.0
2023-02-17 14:00:00,60.64,60.68,60.56,60.64,180794.0,55.3226,55.3591,55.2496,55.3226,180794.0
2023-02-17 14:30:00,60.65,60.72,60.62,60.7,146987.0,55.3318,55.3956,55.3044,55.3774,146987.0
2023-02-17 15:00:00,60.71,60.75,60.52,60.54,256218.0,55.3865,55.423,55.2132,55.2314,256218.0
2023-02-17 15:30:00,60.54,60.74,60.5,60.66,600213.0,55.2314,55.4139,55.1949,55.3409,600213.0
2023-02-21 09:30:00,60.11,60.49,60.08,60.13,496979.0,54.8391,55.1858,54.8117,54.8574,496979.0
2023-02-21 10:00:00,60.1,60.34,60.07,60.16,254021.0,54.83,55.0489,54.8026,54.8847,254021.0
2023-02-21 10:30:00,60.14,60.4,60.12,60.36,166454.0,54.8665,55.1037,54.8482,55.0672,166454.0
2023-02-21 11:00:00,60.37,60.42,60.22,60.26,101146.0,55.0763,55.1219,54.9395,54.976,101146.0
2023-02-21 11:30:00,60.26,60.26,60.14,60.16,143519.0,54.976,54.976,54.8665,54.8847,143519.0
2023-02-21 12:00:00,60.16,60.27,60.11,60.27,68669.0,54.8847,54.9851,54.8391,54.9851,68669.0
2023-02-21 12:30:00,60.28,60.5,60.27,60.48,206041.0,54.9942,55.1949,54.9851,55.1767,206041.0
2023-02-21 13:00:00,60.48,60.48,60.3,60.31,114945.0,55.1767,55.1767,55.0124,55.0216,114945.0
2023-02-21 13:30:00,60.3,60.32,60.19,60.22,102384.0,55.0124,55.0307,54.9121,54.9395,102384.0
2023-02-21 14:00:00,60.23,60.24,60.08,60.18,105433.0,54.9486,54.9577,54.8117,54.903,105433.0
2023-02-21 14:30:00,60.17,60.26,60.15,60.25,91520.0,54.8938,54.976,54.8756,54.9668,91520.0
2023-02-21 15:00:00,60.25,60.29,60.13,60.18,158016.0,54.9668,55.0033,54.8574,54.903,158016.0
2023-02-21 15:30:00,60.18,60.25,60.05,60.06,362735.0,54.903,54.9668,54.7844,54.7935,362735.0
2023-02-22 09:30:00,59.61,59.73,59.45,59.53,360312.0,54.3829,54.4924,54.237,54.31,360312.0
2023-02-22 10:00:00,59.55,59.57,59.15,59.19,239511.0,54.3282,54.3465,53.9633,53.9998,239511.0
2023-02-22 10:30:00,59.16,59.24,59.01,59.21,202331.0,53.9724,54.0454,53.8356,54.018,202331.0
2023-02-22 11:00:00,59.21,59.29,59.01,59.08,204755.0,54.018,54.091,53.8356,53.8994,204755.0
2023-02-22 11:30:00,59.08,59.33,59.02,59.3,149844.0,53.8994,54.1275,53.8447,54.1001,149844.0
2023-02-22 12:00:00,59.3,59.38,59.24,59.32,99107.0,54.1001,54.1731,54.0454,54.1184,99107.0
2023-02-22 12:30:00,59.32,59.5,59.31,59.43,279038.0,54.1184,54.2826,54.1093,54.2187,279038.0
2023-02-22 13:00:00,59.43,59.54,59.35,59.54,173179.0,54.2187,54.3191,54.1457,54.3191,173179.0
2023-02-22 13:30:00,59.54,59.56,59.36,59.37,239092.0,54.3191,54.3373,54.1549,54.164,239092.0
2023-02-22 14:00:00,59.37,59.51,59.0,59.01,404775.0,54.164,54.2917,53.8264,53.8356,404775.0
2023-02-22 14:30:00,59.0,59.0,58.75,58.79,237826.0,53.8264,53.8264,53.5984,53.6349,237826.0
2023-02-22 15:00:00,58.77,58.82,58.67,58.71,258073.0,53.6166,53.6622,53.5254,53.5619,258073.0
2023-02-22 15:30:00,58.71,58.98,58.69,58.95,654784.0,53.5619,53.8082,53.5436,53.7808,654784.0
2023-02-23 09:30:00,59.81,60.09,59.62,60.03,523254.0,54.5654,54.8209,54.3921,54.7661,523254.0
2023-02-23 10:00:00,60.03,60.23,59.97,60.19,434328.0,54.7661,54.9486,54.7114,54.9121,434328.0
2023-02-23 10:30:00,60.18,60.18,59.85,59.99,388631.0,54.903,54.903,54.6019,54.7296,388631.0
2023-02-23 11:00:00,60.0,60.01,59.74,59.8,353232.0,54.7387,54.7479,54.5015,54.5563,353232.0
2023-02-23 11:30:00,59.8,59.88,59.67,59.67,258218.0,54.5563,54.6293,54.4377,54.4377,258218.0
2023-02-23 12:00:00,59.68,59.83,59.65,59.73,112715.0,54.4468,54.5837,54.4194,54.4924,112715.0
2023-02-23 12:30:00,59.73,59.87,59.7,59.87,103615.0,54.4924,54.6201,54.4651,54.6201,103615.0
2023-02-23 13:00:00,59.87,59.92,59.79,59.85,100402.0,54.6201,54.6658,54.5472,54.6019,100402.0
2023-02-23 13:30:00,59.85,59.96,59.78,59.95,108282.0,54.6019,54.7023,54.538,54.6931,108282.0
2023-02-23 14:00:00,59.95,60.16,59.95,60.15,150745.0,54.6931,54.8847,54.6931,54.8756,150745.0
2023-02-23 14:30:00,60.16,60.27,60.15,60.26,167169.0,54.8847,54.9851,54.8756,54.976,167169.0
2023-02-23 15:00:00,60.26,60.44,60.26,60.43,237533.0,54.976,55.1402,54.976,55.131,237533.0
2023-02-23 15:30:00,60.43,60.43,60.22,60.26,457522.0,55.131,55.131,54.9395,54.976,457522.0
2023-02-24 09:30:00,59.56,59.69,59.34,59.53,251401.0,54.3373,54.4559,54.1366,54.31,251401.0
2023-02-24 10:00:00,59.46,59.73,59.45,59.59,166017.0,54.2461,54.4924,54.237,54.3647,166017.0
2023-02-24 10:30:00,59.59,59.74,59.47,59.56,158656.0,54.3647,54.5015,54.2552,54.3373,158656.0
2023-02-24 11:00:00,59.56,59.84,59.53,59.8,151196.0,54.3373,54.5928,54.31,54.5563,151196.0
2023-02-24 11:30:00,59.8,59.98,59.73,59.93,203334.0,54.5563,54.7205,54.4924,54.6749,203334.0
2023-02-24 12:00:00,59.92,59.96,59.78,59.84,128123.0,54.6658,54.7023,54.538,54.5928,128123.0
2023-02-24 12:30:00,59.85,59.9,59.74,59.76,88370.0,54.6019,54.6475,54.5015,54.5198,88370.0
2023-02-24 13:00:00,59.76,59.83,59.69,59.78,91320.0,54.5198,54.5837,54.4559,54.538,91320.0
2023-02-24 13:30:00,59.78,60.04,59.75,60.02,245281.0,54.538,54.7752,54.5107,54.757,245281.0
2023-02-24 14:00:00,60.01,60.12,59.99,60.09,136982.0,54.7479,54.8482,54.7296,54.8209,136982.0
2023-02-24 14:30:00,60.08,60.17,60.02,60.16,131819.0,54.8117,54.8938,54.757,54.8847,131819.0
2023-02-24 15:00:00,60.17,60.39,60.12,60.36,475281.0,54.8938,55.0946,54.8482,55.0672,475281.0
2023-02-24 15:30:00,60.36,60.69,60.28,60.68,2009365.0,55.0672,55.3682,54.9942,55.3591,2009365.0
2023-02-27 09:30:00,60.9,61.0,60.59,60.82,537888.0,55.5598,55.6511,55.277,55.4868,537888.0
2023-02-27 10:00:00,60.82,61.09,60.76,61.05,478383.0,55.4868,55.7332,55.4321,55.6967,478383.0
2023-02-27 10:30:00,61.05,61.11,60.88,61.02,237412.0,55.6967,55.7514,55.5416,55.6693,237412.0
2023-02-27 11:00:00,61.03,61.11,60.97,61.0,222204.0,55.6784,55.7514,55.6237,55.6511,222204.0
2023-02-27 11:30:00,61.0,61.17,60.96,61.16,150348.0,55.6511,55.8062,55.6146,55.797,150348.0
2023-02-27 12:00:00,61.17,61.4,61.13,61.39,387411.0,55.8062,56.016,55.7697,56.0069,387411.0
2023-02-27 12:30:00,61.39,61.54,61.38,61.49,262693.0,56.0069,56.1437,55.9977,56.0981,262693.0
2023-02-27 13:00:00,61.49,61.55,61.3,61.35,140190.0,56.0981,56.1528,55.9248,55.9704,140190.0
2023-02-27 13:30:00,61.35,61.37,61.23,61.29,289872.0,55.9704,55.9886,55.8609,55.9156,289872.0
2023-02-27 14:00:00,61.29,61.35,61.24,61.3,152770.0,55.9156,55.9704,55.87,55.9248,152770.0
2023-02-27 14:30:00,61.3,61.32,61.13,61.15,209183.0,55.9248,55.943,55.7697,55.7879,209183.0
2023-02-27 15:00:00,61.15,61.2,61.09,61.2,174316.0,55.7879,55.8335,55.7332,55.8335,174316.0
2023-02-27 15:30:00,61.2,61.27,61.13,61.21,595785.0,55.8335,55.8974,55.7697,55.8426,595785.0
2023-02-28 09:30:00,61.58,61.6,61.3,61.43,461094.0,56.1802,56.1984,55.9248,56.0434,461094.0
2023-02-28 10:00:00,61.42,61.54,61.34,61.48,248091.0,56.0342,56.1437,55.9612,56.089,248091.0
2023-02-28 10:30:00,61.48,61.59,61.29,61.33,226668.0,56.089,56.1893,55.9156,55.9521,226668.0
2023-02-28 11:00:00,61.33,61.5,61.22,61.22,274475.0,55.9521,56.1072,55.8518,55.8518,274475.0
2023-02-28 11:30:00,61.22,61.32,61.09,61.13,272281.0,55.8518,55.943,55.7332,55.7697,272281.0
2023-02-28 12:00:00,61.12,61.24,61.05,61.15,161977.0,55.7605,55.87,55.6967,55.7879,161977.0
2023-02-28 12:30:00,61.15,61.32,61.05,61.3,124689.0,55.7879,55.943,55.6967,55.9248,124689.0
2023-02-28 13:00:00,61.3,61.31,61.16,61.18,111598.0,55.9248,55.9339,55.797,55.8153,111598.0
2023-02-28 13:30:00,61.18,61.2,61.04,61.07,165020.0,55.8153,55.8335,55.6876,55.7149,165020.0
2023-02-28 14:00:00,61.07,61.13,61.03,61.09,179310.0,55.7149,55.7697,55.6784,55.7332,179310.0
2023-02-28 14:30:00,61.09,61.11,61.01,61.03,217199.0,55.7332,55.7514,55.6602,55.6784,217199.0
2023-02-28 15:00:00,61.04,61.07,60.99,61.0,279457.0,55.6876,55.7149,55.6419,55.6511,279457.0
2023-02-28 15:30:00,61.0,61.02,60.75,60.75,975570.0,55.6511,55.6693,55.423,55.423,975570.0
2023-03-01 09:30:00,61.5,61.74,61.25,61.67,538433.0,56.1072,56.3262,55.8791,56.2623,538433.0
2023-03-01 10:00:00,61.67,61.74,61.42,61.61,506420.0,56.2623,56.3262,56.0342,56.2076,506420.0
2023-03-01 10:30:00,61.6,61.95,61.59,61.92,323836.0,56.1984,56.5178,56.1893,56.4904,323836.0
2023-03-01 11:00:00,61.92,61.94,61.5,61.6,189006.0,56.4904,56.5086,56.1072,56.1984,189006.0
2023-03-01 11:30:00,61.59,61.77,61.56,61.67,135298.0,56.1893,56.3535,56.162,56.2623,135298.0
2023-03-01 12:00:00,61.68,61.91,61.63,61.82,147777.0,56.2714,56.4813,56.2258,56.3992,147777.0
2023-03-01 12:30:00,61.82,61.83,61.73,61.8,94800.0,56.3992,56.4083,56.3171,56.3809,94800.0
2023-03-01 13:00:00,61.79,61.81,61.68,61.73,100847.0,56.3718,56.39,56.2714,56.3171,100847.0
2023-03-01 13:30:00,61.72,61.73,61.64,61.71,117254.0,56.3079,56.3171,56.2349,56.2988,117254.0
2023-03-01 14:00:00,61.72,61.91,61.68,61.89,189477.0,56.3079,56.4813,56.2714,56.463,189477.0
2023-03-01 14:30:00,61.89,61.95,61.86,61.93,167033.0,56.463,56.5178,56.4357,56.4995,167033.0
2023-03-01 15:00:00,61.92,61.99,61.92,61.98,187110.0,56.4904,56.5543,56.4904,56.5451,187110.0
2023-03-01 15:30:00,61.98,62.08,61.9,61.95,697207.0,56.5451,56.6364,56.4721,56.5178,697207.0
2023-03-02 09:30:00,61.51,61.82,61.37,61.81,408492.0,56.1163,56.3992,55.9886,56.39,408492.0
2023-03-02 10:00:00,61.82,62.11,61.81,62.04,376004.0,56.3992,56.6637,56.39,56.5999,376004.0
2023-03-02 10:30:00,62.04,62.3,62.03,62.23,418116.0,56.5999,56.8371,56.5907,56.7732,418116.0
2023-03-02 11:00:00,62.23,62.3,62.08,62.25,200249.0,56.7732,56.8371,56.6364,56.7915,200249.0
2023-03-02 11:30:00,62.25,62.45,62.19,62.33,177184.0,56.7915,56.9739,56.7367,56.8644,177184.0
2023-03-02 12:00:00,62.33,62.36,62.01,62.04,226523.0,56.8644,56.8918,56.5725,56.5999,226523.0
2023-03-02 12:30:00,62.03,62.28,62.0,62.27,131137.0,56.5907,56.8188,56.5634,56.8097,131137.0
2023-03-02 13:00:00,62.28,62.33,62.14,62.19,144052.0,56.8188,56.8644,56.6911,56.7367,144052.0
2023-03-02 13:30:00,62.19,62.34,62.14,62.3,114616.0,56.7367,56.8736,56.6911,56.8371,114616.0
2023-03-02 14:00:00,62.31,62.4,62.31,62.37,149932.0,56.8462,56.9283,56.8462,56.9009,149932.0
2023-03-02 14:30:00,62.38,62.4,62.25,62.37,248751.0,56.9101,56.9283,56.7915,56.9009,248751.0
2023-03-02 15:00:00,62.36,62.4,62.31,62.39,199326.0,56.8918,56.9283,56.8462,56.9192,199326.0
2023-03-02 15:30:00,62.39,62.5,62.31,62.42,537882.0,56.9192,57.0195,56.8462,56.9465,537882.0
2023-03-03 09:30:00,61.41,62.04,61.3,61.89,707590.0,56.0251,56.5999,55.9248,56.463,707590.0
2023-03-03 10:00:00,61.88,61.89,61.59,61.73,482110.0,56.4539,56.463,56.1893,56.3171,482110.0
2023-03-03 10:30:00,61.73,61.89,61.69,61.73,590310.0,56.3171,56.463,56.2806,56.3171,590310.0
2023-03-03 11:00:00,61.75,61.93,61.74,61.93,161104.0,56.3353,56.4995,56.3262,56.4995,161104.0
2023-03-03 11:30:00,61.93,62.0,61.84,61.95,203543.0,56.4995,56.5634,56.4174,56.5178,203543.0
2023-03-03 12:00:00,61.95,62.07,61.93,62.05,122334.0,56.5178,56.6272,56.4995,56.609,122334.0
2023-03-03 12:30:00,62.05,62.13,61.92,62.12,186578.0,56.609,56.682,56.4904,56.6729,186578.0
2023-03-03 13:00:00,62.12,62.22,62.06,62.2,161888.0,56.6729,56.7641,56.6181,56.7458,161888.0
2023-03-03 13:30:00,62.2,62.21,62.07,62.1,111445.0,56.7458,56.755,56.6272,56.6546,111445.0
2023-03-03 14:00:00,62.11,62.21,62.08,62.21,137585.0,56.6637,56.755,56.6364,56.755,137585.0
2023-03-03 14:30:00,62.22,62.36,62.2,62.35,123814.0,56.7641,56.8918,56.7458,56.8827,123814.0
2023-03-03 15:00:00,62.35,62.42,62.24,62.29,152238.0,56.8827,56.9465,56.7823,56.8279,152238.0
2023-03-03 15:30:00,62.29,62.32,62.18,62.31,319347.0,56.8279,56.8553,56.7276,56.8462,319347.0
2023-03-06 09:30:00,62.31,62.41,62.16,62.29,303490.0,56.8462,56.9374,56.7093,56.8279,303490.0
2023-03-06 10:00:00,62.3,62.39,62.17,62.36,400333.0,56.8371,56.9192,56.7185,56.8918,400333.0
2023-03-06 10:30:00,62.37,62.46,62.3,62.31,253656.0,56.9009,56.983,56.8371,56.8462,253656.0
2023-03-06 11:00:00,62.3,62.42,62.25,62.4,121797.0,56.8371,56.9465,56.7915,56.9283,121797.0
2023-03-06 11:30:00,62.41,62.62,62.41,62.61,179811.0,56.9374,57.129,56.9374,57.1199,179811.0
2023-03-06 12:00:00,62.6,62.73,62.59,62.66,85779.0,57.1108,57.2294,57.1016,57.1655,85779.0
2023-03-06 12:30:00,62.67,62.72,62.53,62.6,89332.0,57.1746,57.2202,57.0469,57.1108,89332.0
2023-03-06 13:00:00,62.6,62.62,62.48,62.51,124535.0,57.1108,57.129,57.0013,57.0287,124535.0
2023-03-06 13:30:00,62.51,62.54,62.41,62.47,91190.0,57.0287,57.056,56.9374,56.9922,91190.0
2023-03-06 14:00:00,62.47,62.53,62.42,62.52,148265.0,56.9922,57.0469,56.9465,57.0378,148265.0
2023-03-06 14:30:00,62.52,62.6,62.5,62.55,123604.0,57.0378,57.1108,57.0195,57.0651,123604.0
2023-03-06 15:00:00,62.55,62.62,62.52,62.56,241026.0,57.0651,57.129,57.0378,57.0743,241026.0
2023-03-06 15:30:00,62.56,62.66,62.53,62.56,380353.0,57.0743,57.1655,57.0469,57.0743,380353.0
2023-03-07 09:30:00,62.35,62.36,62.01,62.06,295117.0,56.8827,56.8918,56.5725,56.6181,295117.0
2023-03-07 10:00:00,62.05,62.05,61.54,61.89,295790.0,56.609,56.609,56.1437,56.463,295790.0
2023-03-07 10:30:00,61.88,62.0,61.55,61.63,236659.0,56.4539,56.5634,56.1528,56.2258,236659.0
2023-03-07 11:00:00,61.63,61.79,61.55,61.58,122302.0,56.2258,56.3718,56.1528,56.1802,122302.0
2023-03-07 11:30:00,61.58,61.78,61.57,61.66,123853.0,56.1802,56.3627,56.1711,56.2532,123853.0
2023-03-07 12:00:00,61.67,61.94,61.66,61.8,132031.0,56.2623,56.5086,56.2532,56.3809,132031.0
2023-03-07 12:30:00,61.79,61.83,61.67,61.72,83844.0,56.3718,56.4083,56.2623,56.3079,83844.0
2023-03-07 13:00:00,61.71,61.72,61.58,61.66,87118.0,56.2988,56.3079,56.1802,56.2532,87118.0
2023-03-07 13:30:00,61.64,61.69,61.39,61.41,145908.0,56.2349,56.2806,56.0069,56.0251,145908.0
2023-03-07 14:00:00,61.4,61.46,61.36,61.4,111698.0,56.016,56.0707,55.9795,56.016,111698.0
2023-03-07 14:30:00,61.39,61.41,61.32,61.33,95935.0,56.0069,56.0251,55.943,55.9521,95935.0
2023-03-07 15:00:00,61.33,61.53,61.33,61.46,262502.0,55.9521,56.1346,55.9521,56.0707,262502.0
2023-03-07 15:30:00,61.46,61.62,61.44,61.6,495095.0,56.0707,56.2167,56.0525,56.1984,495095.0
2023-03-08 09:30:00,61.51,61.89,61.51,61.88,319715.0,56.1163,56.463,56.1163,56.4539,319715.0
2023-03-08 10:00:00,61.9,61.91,61.49,61.74,206053.0,56.4721,56.4813,56.0981,56.3262,206053.0
2023-03-08 10:30:00,61.74,61.93,61.42,61.46,158941.0,56.3262,56.4995,56.0342,56.0707,158941.0
2023-03-08 11:00:00,61.48,61.53,61.37,61.48,258740.0,56.089,56.1346,55.9886,56.089,258740.0
2023-03-08 11:30:00,61.48,61.48,61.19,61.24,251428.0,56.089,56.089,55.8244,55.87,251428.0
2023-03-08 12:00:00,61.24,61.32,61.07,61.16,87247.0,55.87,55.943,55.7149,55.797,87247.0
2023-03-08 12:30:00,61.18,61.3,61.17,61.21,119082.0,55.8153,55.9248,55.8062,55.8426,119082.0
2023-03-08 13:00:00,61.21,61.23,61.03,61.04,70549.0,55.8426,55.8609,55.6784,55.6876,70549.0
2023-03-08 13:30:00,61.04,61.18,61.02,61.17,95744.0,55.6876,55.8153,55.6693,55.8062,95744.0
2023-03-08 14:00:00,61.17,61.26,61.17,61.26,121962.0,55.8062,55.8883,55.8062,55.8883,121962.0
2023-03-08 14:30:00,61.26,61.28,61.18,61.19,68041.0,55.8883,55.9065,55.8153,55.8244,68041.0
2023-03-08 15:00:00,61.19,61.24,61.11,61.17,145406.0,55.8244,55.87,55.7514,55.8062,145406.0
2023-03-08 15:30:00,61.16,61.46,61.15,61.37,363495.0,55.797,56.0707,55.7879,55.9886,363495.0
2023-03-09 09:30:00,61.25,61.67,61.23,61.5,348150.0,55.8791,56.2623,55.8609,56.1072,348150.0
2023-03-09 10:00:00,61.5,61.58,61.12,61.19,209936.0,56.1072,56.1802,55.7605,55.8244,209936.0
2023-03-09 10:30:00,61.19,61.29,61.13,61.15,148950.0,55.8244,55.9156,55.7697,55.7879,148950.0
2023-03-09 11:00:00,61.14,61.32,61.04,61.28,125020.0,55.7788,55.943,55.6876,55.9065,125020.0
2023-03-09 11:30:00,61.28,61.4,61.2,61.2,110554.0,55.9065,56.016,55.8335,55.8335,110554.0
2023-03-09 12:00:00,61.2,61.32,61.13,61.32,203135.0,55.8335,55.943,55.7697,55.943,203135.0
2023-03-09 12:30:00,61.3,61.37,61.08,61.13,107595.0,55.9248,55.9886,55.724,55.7697,107595.0
2023-03-09 13:00:00,61.13,61.19,60.93,61.0,96131.0,55.7697,55.8244,55.5872,55.6511,96131.0
2023-03-09 13:30:00,61.0,61.03,60.79,60.81,224691.0,55.6511,55.6784,55.4595,55.4777,224691.0
2023-03-09 14:00:00,60.8,60.96,60.77,60.86,107584.0,55.4686,55.6146,55.4412,55.5233,107584.0
2023-03-09 14:30:00,60.86,60.88,60.7,60.72,93183.0,55.5233,55.5416,55.3774,55.3956,93183.0
2023-03-09 15:00:00,60.71,60.75,60.54,60.66,199830.0,55.3865,55.423,55.2314,55.3409,199830.0
2023-03-09 15:30:00,60.65,60.82,60.61,60.66,615553.0,55.3318,55.4868,55.2953,55.3409,615553.0
2023-03-10 09:30:00,61.25,61.54,61.03,61.48,654391.0,55.8791,56.1437,55.6784,56.089,654391.0
2023-03-10 10:00:00,61.48,61.7,61.18,61.26,414411.0,56.089,56.2897,55.8153,55.8883,414411.0
2023-03-10 10:30:00,61.26,61.46,61.1,61.37,370406.0,55.8883,56.0707,55.7423,55.9886,370406.0
2023-03-10 11:00:00,61.34,61.44,61.25,61.35,149073.0,55.9612,56.0525,55.8791,55.9704,149073.0
2023-03-10 11:30:00,61.36,61.56,61.09,61.1,190050.0,55.9795,56.162,55.7332,55.7423,190050.0
2023-03-10 12:00:00,61.1,61.16,60.92,61.06,159017.0,55.7423,55.797,55.5781,55.7058,159017.0
2023-03-10 12:30:00,61.07,61.2,60.95,61.02,163926.0,55.7149,55.8335,55.6054,55.6693,163926.0
2023-03-10 13:00:00,61.01,61.08,60.58,60.65,205269.0,55.6602,55.724,55.2679,55.3318,205269.0
2023-03-10 13:30:00,60.65,60.66,60.25,60.4,180392.0,55.3318,55.3409,54.9668,55.1037,180392.0
2023-03-10 14:00:00,60.4,60.55,60.29,60.35,203798.0,55.1037,55.2405,55.0033,55.0581,203798.0
2023-03-10 14:30:00,60.35,60.66,60.35,60.57,160166.0,55.0581,55.3409,55.0581,55.2588,160166.0
2023-03-10 15:00:00,60.57,60.59,60.29,60.4,218147.0,55.2588,55.277,55.0033,55.1037,218147.0
2023-03-10 15:30:00,60.39,60.42,60.19,60.34,524702.0,55.0946,55.1219,54.9121,55.0489,524702.0
2023-03-13 09:30:00,58.31,59.47,58.08,59.38,1025436.0,53.1969,54.2552,52.9871,54.1731,1025436.0
2023-03-13 10:00:00,59.38,59.69,59.12,59.17,645574.0,54.1731,54.4559,53.9359,53.9815,645574.0
2023-03-13 10:30:00,59.18,60.02,59.18,60.02,482681.0,53.9907,54.757,53.9907,54.757,482681.0
2023-03-13 11:00:00,60.03,60.16,59.66,59.92,455354.0,54.7661,54.8847,54.4286,54.6658,455354.0
2023-03-13 11:30:00,59.94,59.97,59.41,59.81,407804.0,54.684,54.7114,54.2005,54.5654,407804.0
2023-03-13 12:00:00,59.82,59.96,59.26,59.34,329678.0,54.5745,54.7023,54.0636,54.1366,329678.0
2023-03-13 12:30:00,59.35,59.62,59.16,59.17,397341.0,54.1457,54.3921,53.9724,53.9815,397341.0
2023-03-13 13:00:00,59.18,59.2,59.0,59.11,351289.0,53.9907,54.0089,53.8264,53.9268,351289.0
2023-03-13 13:30:00,59.1,59.45,59.07,59.33,260215.0,53.9177,54.237,53.8903,54.1275,260215.0
2023-03-13 14:00:00,59.33,59.53,59.3,59.48,208119.0,54.1275,54.31,54.1001,54.2643,208119.0
2023-03-13 14:30:00,59.49,59.51,59.25,59.44,172046.0,54.2735,54.2917,54.0545,54.2279,172046.0
2023-03-13 15:00:00,59.43,59.44,58.99,59.01,235800.0,54.2187,54.2279,53.8173,53.8356,235800.0
2023-03-13 15:30:00,59.02,59.34,59.01,59.11,505116.0,53.8447,54.1366,53.8356,53.9268,505116.0
2023-03-14 09:30:00,59.39,59.91,59.17,59.87,441126.0,54.1822,54.6566,53.9815,54.6201,441126.0
2023-03-14 10:00:00,59.88,60.04,59.75,59.99,309271.0,54.6293,54.7752,54.5107,54.7296,309271.0
2023-03-14 10:30:00,59.99,60.01,59.67,59.68,215160.0,54.7296,54.7479,54.4377,54.4468,215160.0
2023-03-14 11:00:00,59.68,60.31,59.67,60.26,181867.0,54.4468,55.0216,54.4377,54.976,181867.0
2023-03-14 11:30:00,60.25,60.38,60.16,60.27,267964.0,54.9668,55.0854,54.8847,54.9851,267964.0
2023-03-14 12:00:00,60.28,60.32,59.95,59.96,246896.0,54.9942,55.0307,54.6931,54.7023,246896.0
2023-03-14 12:30:00,59.95,60.2,59.92,59.98,174511.0,54.6931,54.9212,54.6658,54.7205,174511.0
2023-03-14 13:00:00,59.99,60.06,59.69,59.81,132849.0,54.7296,54.7935,54.4559,54.5654,132849.0
2023-03-14 13:30:00,59.8,59.93,59.71,59.74,94437.0,54.5563,54.6749,54.4742,54.5015,94437.0
2023-03-14 14:00:00,59.76,59.77,59.57,59.62,95327.0,54.5198,54.5289,54.3465,54.3921,95327.0
2023-03-14 14:30:00,59.63,59.67,59.27,59.28,172760.0,54.4012,54.4377,54.0728,54.0819,172760.0
2023-03-14 15:00:00,59.28,59.29,58.83,59.22,672958.0,54.0819,54.091,53.6713,54.0271,672958.0
2023-03-14 15:30:00,59.22,59.49,59.17,59.39,974290.0,54.0271,54.2735,53.9815,54.1822,974290.0
2023-03-15 09:30:00,55.57,56.02,55.0,55.15,1610798.0,50.6972,51.1077,50.1772,50.314,1610798.0
2023-03-15 10:00:00,55.14,55.81,54.92,55.62,841166.0,50.3049,50.9162,50.1042,50.7428,841166.0
2023-03-15 10:30:00,55.63,55.93,55.4,55.5,610753.0,50.7519,51.0256,50.5421,50.6333,610753.0
2023-03-15 11:00:00,55.49,55.9,55.38,55.45,571487.0,50.6242,50.9983,50.5239,50.5877,571487.0
2023-03-15 11:30:00,55.44,55.47,55.03,55.06,567777.0,50.5786,50.606,50.2046,50.2319,567777.0
2023-03-15 12:00:00,55.06,55.21,54.51,54.66,997067.0,50.2319,50.3688,49.7302,49.867,997067.0
2023-03-15 12:30:00,54.66,54.77,54.52,54.65,802119.0,49.867,49.9674,49.7393,49.8579,802119.0
2023-03-15 13:00:00,54.66,55.24,54.65,55.04,410796.0,49.867,50.3961,49.8579,50.2137,410796.0
2023-03-15 13:30:00,55.04,55.26,54.96,55.15,446635.0,50.2137,50.4144,50.1407,50.314,446635.0
2023-03-15 14:00:00,55.14,55.4,54.91,55.34,422332.0,50.3049,50.5421,50.0951,50.4874,422332.0
2023-03-15 14:30:00,55.35,55.71,55.25,55.58,449296.0,50.4965,50.8249,50.4053,50.7063,449296.0
2023-03-15 15:00:00,55.59,55.7,55.35,55.49,377540.0,50.7155,50.8158,50.4965,50.6242,377540.0
2023-03-15 15:30:00,55.49,55.56,55.15,55.55,1215496.0,50.6242,50.6881,50.314,50.679,1215496.0
2023-03-16 09:30:00,53.06,53.61,52.71,53.58,1633144.0,48.4073,48.9091,48.088,48.8817,1633144.0
2023-03-16 10:00:00,53.6,53.61,52.47,52.69,1302778.0,48.8999,48.9091,47.869,48.0697,1302778.0
2023-03-16 10:30:00,52.7,53.86,52.67,53.76,671445.0,48.0789,49.1372,48.0515,49.0459,671445.0
2023-03-16 11:00:00,53.76,54.07,53.67,53.81,751065.0,49.0459,49.3287,48.9638,49.0915,751065.0
2023-03-16 11:30:00,53.82,53.95,53.38,53.88,540075.0,49.1007,49.2193,48.6992,49.1554,540075.0
2023-03-16 12:00:00,53.89,53.92,53.56,53.82,747611.0,49.1645,49.1919,48.8635,49.1007,747611.0
2023-03-16 12:30:00,53.82,54.27,53.7,54.27,757560.0,49.1007,49.5112,48.9912,49.5112,757560.0
2023-03-16 13:00:00,54.27,54.59,54.26,54.43,771379.0,49.5112,49.8031,49.5021,49.6572,771379.0
2023-03-16 13:30:00,54.43,54.56,54.31,54.52,431434.0,49.6572,49.7758,49.5477,49.7393,431434.0
2023-03-16 14:00:00,54.52,54.52,54.21,54.36,482746.0,49.7393,49.7393,49.4565,49.5933,482746.0
2023-03-16 14:30:00,54.35,54.47,54.27,54.44,359317.0,49.5842,49.6937,49.5112,49.6663,359317.0
2023-03-16 15:00:00,54.44,54.53,54.31,54.47,384771.0,49.6663,49.7484,49.5477,49.6937,384771.0
2023-03-16 15:30:00,54.47,54.71,54.42,54.63,1208410.0,49.6937,49.9126,49.648,49.8396,1208410.0
2023-03-17 09:30:00,54.55,54.7,54.09,54.3,748474.0,49.7666,49.9035,49.347,49.5386,748474.0
2023-03-17 10:00:00,54.33,54.71,53.92,54.0,684853.0,49.5659,49.9126,49.1919,49.2649,684853.0
2023-03-17 10:30:00,54.0,54.3,53.9,53.98,1124206.0,49.2649,49.5386,49.1736,49.2466,1124206.0
2023-03-17 11:00:00,53.97,54.16,53.71,53.92,375131.0,49.2375,49.4108,49.0003,49.1919,375131.0
2023-03-17 11:30:00,53.91,54.18,53.58,54.18,706572.0,49.1828,49.4291,48.8817,49.4291,706572.0
2023-03-17 12:00:00,54.18,54.45,54.04,54.31,512604.0,49.4291,49.6754,49.3014,49.5477,512604.0
2023-03-17 12:30:00,54.32,54.41,54.02,54.19,357261.0,49.5568,49.6389,49.2831,49.4382,357261.0
2023-03-17 13:00:00,54.2,54.21,53.93,53.95,275510.0,49.4473,49.4565,49.201,49.2193,275510.0
2023-03-17 13:30:00,53.94,54.08,53.88,53.97,269539.0,49.2101,49.3379,49.1554,49.2375,269539.0
2023-03-17 14:00:00,53.98,54.03,53.87,53.9,190966.0,49.2466,49.2922,49.1463,49.1736,190966.0
2023-03-17 14:30:00,53.89,54.1,53.83,54.08,261467.0,49.1645,49.3561,49.1098,49.3379,261467.0
2023-03-17 15:00:00,54.08,54.17,53.97,54.13,464449.0,49.3379,49.42,49.2375,49.3835,464449.0
2023-03-17 15:30:00,54.12,54.19,53.89,53.95,1399313.0,49.3744,49.4382,49.1645,49.2193,1399313.0
2023-03-20 09:30:00,54.76,54.98,54.6,54.89,766482.0,49.9582,50.1589,49.8123,50.0768,766482.0
2023-03-20 10:00:00,54.9,55.02,54.48,54.97,498865.0,50.086,50.1954,49.7028,50.1498,498865.0
2023-03-20 10:30:00,54.97,55.16,54.89,55.06,433392.0,50.1498,50.3232,50.0768,50.2319,433392.0
2023-03-20 11:00:00,55.05,55.53,54.99,55.51,284255.0,50.2228,50.6607,50.1681,50.6425,284255.0
2023-03-20 11:30:00,55.51,55.63,55.33,55.34,277585.0,50.6425,50.7519,50.4783,50.4874,277585.0
2023-03-20 12:00:00,55.35,55.35,55.0,55.12,257367.0,50.4965,50.4965,50.1772,50.2867,257367.0
2023-03-20 12:30:00,55.13,55.24,55.05,55.23,234181.0,50.2958,50.3961,50.2228,50.387,234181.0
2023-03-20 13:00:00,55.23,55.5,55.22,55.36,141383.0,50.387,50.6333,50.3779,50.5056,141383.0
2023-03-20 13:30:00,55.34,55.39,55.25,55.33,140962.0,50.4874,50.533,50.4053,50.4783,140962.0
2023-03-20 14:00:00,55.32,55.51,55.26,55.48,161618.0,50.4691,50.6425,50.4144,50.6151,161618.0
2023-03-20 14:30:00,55.48,55.48,55.26,55.37,154562.0,50.6151,50.6151,50.4144,50.5147,154562.0
2023-03-20 15:00:00,55.36,55.42,55.24,55.33,202253.0,50.5056,50.5604,50.3961,50.4783,202253.0
2023-03-20 15:30:00,55.32,55.42,55.2,55.24,714390.0,50.4691,50.5604,50.3596,50.3961,714390.0
2023-03-21 09:30:00,57.17,57.32,57.05,57.26,750936.0,52.1569,52.2938,52.0474,52.239,750936.0
2023-03-21 10:00:00,57.27,57.44,56.38,56.57,640057.0,52.2481,52.4032,51.4362,51.6095,640057.0
2023-03-21 10:30:00,56.56,56.89,56.44,56.6,422270.0,51.6004,51.9015,51.4909,51.6369,422270.0
2023-03-21 11:00:00,56.6,56.66,56.35,56.43,386927.0,51.6369,51.6916,51.4088,51.4818,386927.0
2023-03-21 11:30:00,56.42,56.63,56.32,56.51,464117.0,51.4727,51.6643,51.3814,51.5548,464117.0
2023-03-21 12:00:00,56.5,56.67,56.4,56.67,368586.0,51.5457,51.7007,51.4544,51.7007,368586.0
2023-03-21 12:30:00,56.66,56.76,56.64,56.69,243621.0,51.6916,51.7829,51.6734,51.719,243621.0
2023-03-21 13:00:00,56.69,56.86,56.62,56.86,142679.0,51.719,51.8741,51.6551,51.8741,142679.0
2023-03-21 13:30:00,56.86,57.03,56.84,56.87,281714.0,51.8741,52.0292,51.8558,51.8832,281714.0
2023-03-21 14:00:00,56.87,57.06,56.84,57.05,183017.0,51.8832,52.0566,51.8558,52.0474,183017.0
2023-03-21 14:30:00,57.05,57.13,56.95,57.11,214536.0,52.0474,52.1204,51.9562,52.1022,214536.0
2023-03-21 15:00:00,57.12,57.18,57.05,57.18,322184.0,52.1113,52.166,52.0474,52.166,322184.0
2023-03-21 15:30:00,57.18,57.29,57.08,57.12,1043840.0,52.166,52.2664,52.0748,52.1113,1043840.0
2023-03-22 09:30:00,56.98,57.24,56.9,57.23,581100.0,51.9836,52.2208,51.9106,52.2116,581100.0
2023-03-22 10:00:00,57.22,57.34,57.09,57.19,542020.0,52.2025,52.312,52.0839,52.1752,542020.0
2023-03-22 10:30:00,57.2,57.66,57.06,57.58,461548.0,52.1843,52.6039,52.0566,52.531,461548.0
2023-03-22 11:00:00,57.58,57.64,57.37,57.45,426996.0,52.531,52.5857,52.3394,52.4124,426996.0
2023-03-22 11:30:00,57.45,57.47,57.2,57.21,447231.0,52.4124,52.4306,52.1843,52.1934,447231.0
2023-03-22 12:00:00,57.22,57.26,57.06,57.13,413394.0,52.2025,52.239,52.0566,52.1204,413394.0
2023-03-22 12:30:00,57.13,57.27,57.05,57.21,311930.0,52.1204,52.2481,52.0474,52.1934,311930.0
2023-03-22 13:00:00,57.2,57.35,57.12,57.28,147734.0,52.1843,52.3211,52.1113,52.2573,147734.0
2023-03-22 13:30:00,57.28,57.33,57.21,57.26,142172.0,52.2573,52.3029,52.1934,52.239,142172.0
2023-03-22 14:00:00,57.27,57.66,57.27,57.58,229507.0,52.2481,52.6039,52.2481,52.531,229507.0
2023-03-22 14:30:00,57.57,57.96,57.25,57.55,345547.0,52.5218,52.8776,52.2299,52.5036,345547.0
2023-03-22 15:00:00,57.53,57.58,57.06,57.47,431506.0,52.4853,52.531,52.0566,52.4306,431506.0
2023-03-22 15:30:00,57.47,57.49,56.83,56.85,1095032.0,52.4306,52.4488,51.8467,51.865,1095032.0
2023-03-23 09:30:00,56.97,57.35,56.97,57.01,733375.0,51.9744,52.3211,51.9744,52.0109,733375.0
2023-03-23 10:00:00,57.02,57.21,56.98,57.04,630438.0,52.0201,52.1934,51.9836,52.0383,630438.0
2023-03-23 10:30:00,57.05,57.07,56.79,57.02,342213.0,52.0474,52.0657,51.8102,52.0201,342213.0
2023-03-23 11:00:00,57.02,57.14,56.94,57.07,326950.0,52.0201,52.1295,51.9471,52.0657,326950.0
2023-03-23 11:30:00,57.09,57.15,56.94,56.98,248926.0,52.0839,52.1387,51.9471,51.9836,248926.0
2023-03-23 12:00:00,56.98,57.05,56.67,56.68,256006.0,51.9836,52.0474,51.7007,51.7099,256006.0
2023-03-23 12:30:00,56.67,56.74,56.46,56.54,360916.0,51.7007,51.7646,51.5092,51.5821,360916.0
2023-03-23 13:00:00,56.53,56.55,56.2,56.29,242604.0,51.573,51.5913,51.272,51.3541,242604.0
2023-03-23 13:30:00,56.28,56.49,56.26,56.31,185750.0,51.3449,51.5365,51.3267,51.3723,185750.0
2023-03-23 14:00:00,56.31,56.39,55.98,55.98,255991.0,51.3723,51.4453,51.0713,51.0713,255991.0
2023-03-23 14:30:00,55.99,56.05,55.67,55.83,305187.0,51.0804,51.1351,50.7884,50.9344,305187.0
2023-03-23 15:00:00,55.84,56.14,55.54,55.76,490257.0,50.9435,51.2172,50.6698,50.8705,490257.0
2023-03-23 15:30:00,55.75,56.1,55.68,55.98,1063872.0,50.8614,51.1807,50.7976,51.0713,1063872.0
2023-03-24 09:30:00,53.95,54.24,53.74,53.91,1271691.0,49.2193,49.4838,49.0277,49.1828,1271691.0
2023-03-24 10:00:00,53.91,54.21,53.75,54.04,1076112.0,49.1828,49.4565,49.0368,49.3014,1076112.0
2023-03-24 10:30:00,54.05,54.3,53.91,54.01,507415.0,49.3105,49.5386,49.1828,49.274,507415.0
2023-03-24 11:00:00,54.0,54.07,53.8,54.05,672026.0,49.2649,49.3287,49.0824,49.3105,672026.0
2023-03-24 11:30:00,54.05,54.48,53.97,54.44,683307.0,49.3105,49.7028,49.2375,49.6663,683307.0
2023-03-24 12:00:00,54.43,54.5,54.21,54.3,548709.0,49.6572,49.721,49.4565,49.5386,548709.0
2023-03-24 12:30:00,54.3,54.46,54.21,54.41,447553.0,49.5386,49.6845,49.4565,49.6389,447553.0
2023-03-24 13:00:00,54.42,54.48,54.27,54.39,271608.0,49.648,49.7028,49.5112,49.6207,271608.0
2023-03-24 13:30:00,54.4,54.5,54.34,54.48,193773.0,49.6298,49.721,49.5751,49.7028,193773.0
2023-03-24 14:00:00,54.49,54.69,54.47,54.64,169930.0,49.7119,49.8944,49.6937,49.8488,169930.0
2023-03-24 14:30:00,54.64,54.78,54.6,54.68,225307.0,49.8488,49.9765,49.8123,49.8852,225307.0
2023-03-24 15:00:00,54.67,54.83,54.62,54.76,340603.0,49.8761,50.0221,49.8305,49.9582,340603.0
2023-03-24 15:30:00,54.75,54.77,54.4,54.58,893412.0,49.9491,49.9674,49.6298,49.794,893412.0
2023-03-27 09:30:00,55.19,55.23,54.87,55.1,585013.0,50.3505,50.387,50.0586,50.2684,585013.0
2023-03-27 10:00:00,55.12,55.3,55.03,55.06,410755.0,50.2867,50.4509,50.2046,50.2319,410755.0
2023-03-27 10:30:00,55.05,55.25,55.0,55.13,351293.0,50.2228,50.4053,50.1772,50.2958,351293.0
2023-03-27 11:00:00,55.14,55.23,54.96,55.1,443444.0,50.3049,50.387,50.1407,50.2684,443444.0
2023-03-27 11:30:00,55.12,55.44,55.05,55.43,190007.0,50.2867,50.5786,50.2228,50.5695,190007.0
2023-03-27 12:00:00,55.42,55.61,55.38,55.6,187790.0,50.5604,50.7337,50.5239,50.7246,187790.0
2023-03-27 12:30:00,55.61,55.69,55.56,55.66,117033.0,50.7337,50.8067,50.6881,50.7793,117033.0
2023-03-27 13:00:00,55.67,55.85,55.65,55.83,144143.0,50.7884,50.9527,50.7702,50.9344,144143.0
2023-03-27 13:30:00,55.83,55.97,55.82,55.91,250784.0,50.9344,51.0621,50.9253,51.0074,250784.0
2023-03-27 14:00:00,55.91,56.04,55.88,56.02,185949.0,51.0074,51.126,50.98,51.1077,185949.0
2023-03-27 14:30:00,56.02,56.08,55.87,55.99,184770.0,51.1077,51.1625,50.9709,51.0804,184770.0
2023-03-27 15:00:00,56.0,56.04,55.8,55.93,225630.0,51.0895,51.126,50.907,51.0256,225630.0
2023-03-27 15:30:00,55.93,56.0,55.8,55.84,582657.0,51.0256,51.0895,50.907,50.9435,582657.0
2023-03-28 09:30:00,55.6,56.18,55.53,55.99,469197.0,50.7246,51.2537,50.6607,51.0804,469197.0
2023-03-28 10:00:00,55.98,56.28,55.94,56.27,785582.0,51.0713,51.3449,51.0348,51.3358,785582.0
2023-03-28 10:30:00,56.27,56.39,56.09,56.39,473782.0,51.3358,51.4453,51.1716,51.4453,473782.0
2023-03-28 11:00:00,56.39,56.44,56.28,56.33,482120.0,51.4453,51.4909,51.3449,51.3906,482120.0
2023-03-28 11:30:00,56.34,56.53,56.27,56.47,208760.0,51.3997,51.573,51.3358,51.5183,208760.0
2023-03-28 12:00:00,56.47,56.5,56.38,56.5,167124.0,51.5183,51.5457,51.4362,51.5457,167124.0
2023-03-28 12:30:00,56.49,56.56,56.4,56.46,192324.0,51.5365,51.6004,51.4544,51.5092,192324.0
2023-03-28 13:00:00,56.47,56.47,56.3,56.34,113517.0,51.5183,51.5183,51.3632,51.3997,113517.0
2023-03-28 13:30:00,56.34,56.34,56.11,56.15,190689.0,51.3997,51.3997,51.1899,51.2263,190689.0
2023-03-28 14:00:00,56.14,56.24,56.06,56.11,199983.0,51.2172,51.3085,51.1442,51.1899,199983.0
2023-03-28 14:30:00,56.11,56.24,56.03,56.23,175549.0,51.1899,51.3085,51.1169,51.2993,175549.0
2023-03-28 15:00:00,56.24,56.31,56.21,56.26,190672.0,51.3085,51.3723,51.2811,51.3267,190672.0
2023-03-28 15:30:00,56.25,56.32,56.17,56.17,596063.0,51.3176,51.3814,51.2446,51.2446,596063.0
2023-03-29 09:30:00,57.13,57.15,56.77,57.06,400450.0,52.1204,52.1387,51.792,52.0566,400450.0
2023-03-29 10:00:00,57.08,57.15,56.95,57.03,212841.0,52.0748,52.1387,51.9562,52.0292,212841.0
2023-03-29 10:30:00,57.04,57.14,56.8,57.03,335765.0,52.0383,52.1295,51.8193,52.0292,335765.0
2023-03-29 11:00:00,57.03,57.1,56.93,56.94,185298.0,52.0292,52.093,51.938,51.9471,185298.0
2023-03-29 11:30:00,56.95,57.12,56.92,56.93,213381.0,51.9562,52.1113,51.9288,51.938,213381.0
2023-03-29 12:00:00,56.94,57.02,56.88,56.9,85871.0,51.9471,52.0201,51.8923,51.9106,85871.0
2023-03-29 12:30:00,56.9,57.01,56.85,56.96,70932.0,51.9106,52.0109,51.865,51.9653,70932.0
2023-03-29 13:00:00,56.96,57.02,56.88,56.91,75956.0,51.9653,52.0201,51.8923,51.9197,75956.0
2023-03-29 13:30:00,56.9,56.96,56.88,56.96,89193.0,51.9106,51.9653,51.8923,51.9653,89193.0
2023-03-29 14:00:00,56.96,57.01,56.88,56.98,101683.0,51.9653,52.0109,51.8923,51.9836,101683.0
2023-03-29 14:30:00,56.98,57.08,56.95,57.02,101895.0,51.9836,52.0748,51.9562,52.0201,101895.0
2023-03-29 15:00:00,57.02,57.07,56.96,57.03,183386.0,52.0201,52.0657,51.9653,52.0292,183386.0
2023-03-29 15:30:00,57.02,57.13,56.93,57.11,445748.0,52.0201,52.1204,51.938,52.1022,445748.0
2023-03-30 09:30:00,58.11,58.13,57.73,57.9,402051.0,53.0145,53.0327,52.6678,52.8229,402051.0
2023-03-30 10:00:00,57.91,57.96,57.69,57.78,305653.0,52.832,52.8776,52.6313,52.7134,305653.0
2023-03-30 10:30:00,57.77,58.03,57.7,57.8,252153.0,52.7043,52.9415,52.6404,52.7317,252153.0
2023-03-30 11:00:00,57.8,57.86,57.68,57.76,156660.0,52.7317,52.7864,52.6222,52.6952,156660.0
2023-03-30 11:30:00,57.75,57.77,57.53,57.63,146869.0,52.686,52.7043,52.4853,52.5766,146869.0
2023-03-30 12:00:00,57.63,57.73,57.6,57.69,134893.0,52.5766,52.6678,52.5492,52.6313,134893.0
2023-03-30 12:30:00,57.69,57.7,57.58,57.66,114167.0,52.6313,52.6404,52.531,52.6039,114167.0
2023-03-30 13:00:00,57.66,57.73,57.57,57.66,143902.0,52.6039,52.6678,52.5218,52.6039,143902.0
2023-03-30 13:30:00,57.65,57.69,57.58,57.67,99606.0,52.5948,52.6313,52.531,52.6131,99606.0
2023-03-30 14:00:00,57.67,57.75,57.61,57.73,135777.0,52.6131,52.686,52.5583,52.6678,135777.0
2023-03-30 14:30:00,57.74,57.81,57.7,57.8,143617.0,52.6769,52.7408,52.6404,52.7317,143617.0
2023-03-30 15:00:00,57.8,57.89,57.8,57.89,255000.0,52.7317,52.8138,52.7317,52.8138,255000.0
2023-03-30 15:30:00,57.89,57.96,57.82,57.94,573889.0,52.8138,52.8776,52.7499,52.8594,573889.0
2023-03-31 09:30:00,57.53,57.75,57.36,57.37,548267.0,52.4853,52.686,52.3302,52.3394,548267.0
2023-03-31 10:00:00,57.37,57.57,57.36,57.5,274922.0,52.3394,52.5218,52.3302,52.458,274922.0
2023-03-31 10:30:00,57.5,57.68,57.46,57.64,269983.0,52.458,52.6222,52.4215,52.5857,269983.0
2023-03-31 11:00:00,57.63,57.65,57.51,57.63,485532.0,52.5766,52.5948,52.4671,52.5766,485532.0
2023-03-31 11:30:00,57.63,57.73,57.58,57.68,240187.0,52.5766,52.6678,52.531,52.6222,240187.0
2023-03-31 12:00:00,57.67,57.79,57.59,57.78,200030.0,52.6131,52.7225,52.5401,52.7134,200030.0
2023-03-31 12:30:00,57.78,57.79,57.68,57.72,112126.0,52.7134,52.7225,52.6222,52.6587,112126.0
2023-03-31 13:00:00,57.72,57.76,57.59,57.62,153052.0,52.6587,52.6952,52.5401,52.5674,153052.0
2023-03-31 13:30:00,57.62,57.64,57.53,57.57,130927.0,52.5674,52.5857,52.4853,52.5218,130927.0
2023-03-31 14:00:00,57.57,57.62,57.47,57.51,222497.0,52.5218,52.5674,52.4306,52.4671,222497.0
2023-03-31 14:30:00,57.51,57.56,57.43,57.53,178818.0,52.4671,52.5127,52.3941,52.4853,178818.0
2023-03-31 15:00:00,57.52,57.65,57.52,57.65,281273.0,52.4762,52.5948,52.4762,52.5948,281273.0
2023-03-31 15:30:00,57.65,57.66,57.48,57.54,828121.0,52.5948,52.6039,52.4397,52.4945,828121.0
2023-04-03 09:30:00,60.74,61.14,60.52,60.61,1419798.0,55.4139,55.7788,55.2132,55.2953,1419798.0
2023-04-03 10:00:00,60.61,60.81,60.61,60.76,491149.0,55.2953,55.4777,55.2953,55.4321,491149.0
2023-04-03 10:30:00,60.76,60.79,60.28,60.29,851222.0,55.4321,55.4595,54.9942,55.0033,851222.0
2023-04-03 11:00:00,60.29,60.33,60.07,60.16,420134.0,55.0033,55.0398,54.8026,54.8847,420134.0
2023-04-03 11:30:00,60.16,60.23,60.0,60.16,339262.0,54.8847,54.9486,54.7387,54.8847,339262.0
2023-04-03 12:00:00,60.16,60.27,60.01,60.27,170943.0,54.8847,54.9851,54.7479,54.9851,170943.0
2023-04-03 12:30:00,60.26,60.29,60.16,60.27,157800.0,54.976,55.0033,54.8847,54.9851,157800.0
2023-04-03 13:00:00,60.27,60.4,60.23,60.27,222625.0,54.9851,55.1037,54.9486,54.9851,222625.0
2023-04-03 13:30:00,60.28,60.36,60.25,60.3,169084.0,54.9942,55.0672,54.9668,55.0124,169084.0
2023-04-03 14:00:00,60.29,60.4,60.29,60.38,152598.0,55.0033,55.1037,55.0033,55.0854,152598.0
2023-04-03 14:30:00,60.38,60.6,60.37,60.6,247497.0,55.0854,55.2861,55.0763,55.2861,247497.0
2023-04-03 15:00:00,60.59,60.77,60.55,60.73,396571.0,55.277,55.4412,55.2405,55.4047,396571.0
2023-04-03 15:30:00,60.73,60.73,60.44,60.5,894496.0,55.4047,55.4047,55.1402,55.1949,894496.0
2023-04-04 09:30:00,60.19,60.21,59.81,59.97,495580.0,54.9121,54.9303,54.5654,54.7114,495580.0
2023-04-04 10:00:00,59.98,60.08,59.65,59.83,464258.0,54.7205,54.8117,54.4194,54.5837,464258.0
2023-04-04 10:30:00,59.84,59.93,59.65,59.77,439020.0,54.5928,54.6749,54.4194,54.5289,439020.0
2023-04-04 11:00:00,59.76,59.86,59.48,59.58,525901.0,54.5198,54.611,54.2643,54.3556,525901.0
2023-04-04 11:30:00,59.58,59.61,59.14,59.23,225481.0,54.3556,54.3829,53.9542,54.0363,225481.0
2023-04-04 12:00:00,59.23,59.35,59.11,59.34,172415.0,54.0363,54.1457,53.9268,54.1366,172415.0
2023-04-04 12:30:00,59.35,59.41,59.26,59.38,157662.0,54.1457,54.2005,54.0636,54.1731,157662.0
2023-04-04 13:00:00,59.38,59.65,59.35,59.58,169013.0,54.1731,54.4194,54.1457,54.3556,169013.0
2023-04-04 13:30:00,59.59,59.61,59.49,59.53,195280.0,54.3647,54.3829,54.2735,54.31,195280.0
2023-04-04 14:00:00,59.53,59.61,59.45,59.48,141644.0,54.31,54.3829,54.237,54.2643,141644.0
2023-04-04 14:30:00,59.48,59.53,59.42,59.42,146781.0,54.2643,54.31,54.2096,54.2096,146781.0
2023-04-04 15:00:00,59.42,59.45,59.27,59.3,210048.0,54.2096,54.237,54.0728,54.1001,210048.0
2023-04-04 15:30:00,59.3,59.55,59.2,59.49,699793.0,54.1001,54.3282,54.0089,54.2735,699793.0
2023-04-05 09:30:00,59.69,59.8,59.44,59.61,387529.0,54.4559,54.5563,54.2279,54.3829,387529.0
2023-04-05 10:00:00,59.6,59.7,59.22,59.34,216643.0,54.3738,54.4651,54.0271,54.1366,216643.0
2023-04-05 10:30:00,59.34,59.54,59.01,59.15,258720.0,54.1366,54.3191,53.8356,53.9633,258720.0
2023-04-05 11:00:00,59.13,59.44,59.09,59.34,201850.0,53.945,54.2279,53.9085,54.1366,201850.0
2023-04-05 11:30:00,59.33,59.57,59.24,59.56,293231.0,54.1275,54.3465,54.0454,54.3373,293231.0
2023-04-05 12:00:00,59.57,59.61,59.44,59.55,115915.0,54.3465,54.3829,54.2279,54.3282,115915.0
2023-04-05 12:30:00,59.54,59.56,59.39,59.44,125014.0,54.3191,54.3373,54.1822,54.2279,125014.0
2023-04-05 13:00:00,59.44,59.7,59.43,59.66,122376.0,54.2279,54.4651,54.2187,54.4286,122376.0
2023-04-05 13:30:00,59.65,59.67,59.49,59.57,76552.0,54.4194,54.4377,54.2735,54.3465,76552.0
2023-04-05 14:00:00,59.56,59.76,59.55,59.76,134796.0,54.3373,54.5198,54.3282,54.5198,134796.0
2023-04-05 14:30:00,59.76,59.81,59.74,59.78,163922.0,54.5198,54.5654,54.5015,54.538,163922.0
2023-04-05 15:00:00,59.78,59.78,59.66,59.77,200325.0,54.538,54.538,54.4286,54.5289,200325.0
2023-04-05 15:30:00,59.77,59.91,59.76,59.87,560363.0,54.5289,54.6566,54.5198,54.6201,560363.0
2023-04-06 09:30:00,60.47,60.5,60.13,60.37,498828.0,55.1675,55.1949,54.8574,55.0763,498828.0
2023-04-06 10:00:00,60.38,60.66,60.36,60.59,337038.0,55.0854,55.3409,55.0672,55.277,337038.0
2023-04-06 10:30:00,60.6,60.7,60.42,60.69,342179.0,55.2861,55.3774,55.1219,55.3682,342179.0
2023-04-06 11:00:00,60.68,60.73,60.48,60.58,250411.0,55.3591,55.4047,55.1767,55.2679,250411.0
2023-04-06 11:30:00,60.57,60.72,60.56,60.7,266180.0,55.2588,55.3956,55.2496,55.3774,266180.0
2023-04-06 12:00:00,60.7,60.75,60.61,60.68,138825.0,55.3774,55.423,55.2953,55.3591,138825.0
2023-04-06 12:30:00,60.67,60.84,60.66,60.72,128391.0,55.35,55.5051,55.3409,55.3956,128391.0
2023-04-06 13:00:00,60.73,60.86,60.69,60.83,145927.0,55.4047,55.5233,55.3682,55.496,145927.0
2023-04-06 13:30:00,60.84,60.86,60.76,60.8,188057.0,55.5051,55.5233,55.4321,55.4686,188057.0
2023-04-06 14:00:00,60.79,60.88,60.78,60.83,141497.0,55.4595,55.5416,55.4504,55.496,141497.0
2023-04-06 14:30:00,60.83,60.86,60.76,60.78,125333.0,55.496,55.5233,55.4321,55.4504,125333.0
2023-04-06 15:00:00,60.78,60.81,60.53,60.58,254321.0,55.4504,55.4777,55.2223,55.2679,254321.0
2023-04-06 15:30:00,60.58,60.67,60.52,60.58,567373.0,55.2679,55.35,55.2132,55.2679,567373.0
2023-04-10 09:30:00,60.23,60.88,60.23,60.71,261097.0,54.9486,55.5416,54.9486,55.3865,261097.0
2023-04-10 10:00:00,60.69,60.93,60.67,60.84,159350.0,55.3682,55.5872,55.35,55.5051,159350.0
2023-04-10 10:30:00,60.86,60.96,60.72,60.78,146365.0,55.5233,55.6146,55.3956,55.4504,146365.0
2023-04-10 11:00:00,60.78,60.83,60.58,60.8,138229.0,55.4504,55.496,55.2679,55.4686,138229.0
2023-04-10 11:30:00,60.79,60.81,60.55,60.6,149872.0,55.4595,55.4777,55.2405,55.2861,149872.0
2023-04-10 12:00:00,60.6,60.7,60.52,60.67,80177.0,55.2861,55.3774,55.2132,55.35,80177.0
2023-04-10 12:30:00,60.68,60.74,60.64,60.68,75508.0,55.3591,55.4139,55.3226,55.3591,75508.0
2023-04-10 13:00:00,60.68,60.8,60.63,60.79,138697.0,55.3591,55.4686,55.3135,55.4595,138697.0
2023-04-10 13:30:00,60.79,60.89,60.74,60.82,173594.0,55.4595,55.5507,55.4139,55.4868,173594.0
2023-04-10 14:00:00,60.82,60.85,60.74,60.75,103924.0,55.4868,55.5142,55.4139,55.423,103924.0
2023-04-10 14:30:00,60.76,60.78,60.7,60.74,89365.0,55.4321,55.4504,55.3774,55.4139,89365.0
2023-04-10 15:00:00,60.75,60.83,60.73,60.77,195284.0,55.423,55.496,55.4047,55.4412,195284.0
2023-04-10 15:30:00,60.77,60.8,60.64,60.79,487326.0,55.4412,55.4686,55.3226,55.4595,487326.0
2023-04-11 09:30:00,61.0,61.08,60.85,60.88,488461.0,55.6511,55.724,55.5142,55.5416,488461.0
2023-04-11 10:00:00,60.9,61.1,60.89,61.07,327345.0,55.5598,55.7423,55.5507,55.7149,327345.0
2023-04-11 10:30:00,61.08,61.1,60.96,61.03,523681.0,55.724,55.7423,55.6146,55.6784,523681.0
2023-04-11 11:00:00,61.02,61.09,60.97,60.97,249779.0,55.6693,55.7332,55.6237,55.6237,249779.0
2023-04-11 11:30:00,60.96,61.09,60.88,61.05,213746.0,55.6146,55.7332,55.5416,55.6967,213746.0
2023-04-11 12:00:00,61.05,61.05,60.86,60.88,146919.0,55.6967,55.6967,55.5233,55.5416,146919.0
2023-04-11 12:30:00,60.87,61.0,60.85,60.98,106985.0,55.5325,55.6511,55.5142,55.6328,106985.0
2023-04-11 13:00:00,60.99,61.0,60.93,60.97,98413.0,55.6419,55.6511,55.5872,55.6237,98413.0
2023-04-11 13:30:00,60.97,60.99,60.9,60.9,107262.0,55.6237,55.6419,55.5598,55.5598,107262.0
2023-04-11 14:00:00,60.91,60.99,60.91,60.94,70298.0,55.569,55.6419,55.569,55.5963,70298.0
2023-04-11 14:30:00,60.95,60.97,60.86,60.87,131747.0,55.6054,55.6237,55.5233,55.5325,131747.0
2023-04-11 15:00:00,60.88,60.9,60.84,60.88,138184.0,55.5416,55.5598,55.5051,55.5416,138184.0
2023-04-11 15:30:00,60.88,60.88,60.71,60.78,548435.0,55.5416,55.5416,55.3865,55.4504,548435.0
2023-04-12 09:30:00,61.71,61.76,61.52,61.61,464671.0,56.2988,56.3444,56.1255,56.2076,464671.0
2023-04-12 10:00:00,61.61,61.84,61.55,61.74,355376.0,56.2076,56.4174,56.1528,56.3262,355376.0
2023-04-12 10:30:00,61.74,61.77,61.38,61.39,357589.0,56.3262,56.3535,55.9977,56.0069,357589.0
2023-04-12 11:00:00,61.4,61.49,61.25,61.47,225223.0,56.016,56.0981,55.8791,56.0798,225223.0
2023-04-12 11:30:00,61.47,61.47,61.3,61.45,244178.0,56.0798,56.0798,55.9248,56.0616,244178.0
2023-04-12 12:00:00,61.43,61.51,61.38,61.5,124455.0,56.0434,56.1163,55.9977,56.1072,124455.0
2023-04-12 12:30:00,61.51,61.66,61.51,61.66,100361.0,56.1163,56.2532,56.1163,56.2532,100361.0
2023-04-12 13:00:00,61.65,61.69,61.58,61.58,107968.0,56.2441,56.2806,56.1802,56.1802,107968.0
2023-04-12 13:30:00,61.58,61.6,61.49,61.6,101211.0,56.1802,56.1984,56.0981,56.1984,101211.0
2023-04-12 14:00:00,61.6,61.67,61.45,61.47,183530.0,56.1984,56.2623,56.0616,56.0798,183530.0
2023-04-12 14:30:00,61.47,61.54,61.39,61.51,164202.0,56.0798,56.1437,56.0069,56.1163,164202.0
2023-04-12 15:00:00,61.5,61.53,61.28,61.29,178884.0,56.1072,56.1346,55.9065,55.9156,178884.0
2023-04-12 15:30:00,61.3,61.41,61.26,61.38,540857.0,55.9248,56.0251,55.8883,55.9977,540857.0
2023-04-13 09:30:00,61.75,61.83,61.56,61.74,394972.0,56.3353,56.4083,56.162,56.3262,394972.0
2023-04-13 10:00:00,61.75,61.85,61.61,61.79,258967.0,56.3353,56.4265,56.2076,56.3718,258967.0
2023-04-13 10:30:00,61.8,61.86,61.68,61.77,197976.0,56.3809,56.4357,56.2714,56.3535,197976.0
2023-04-13 11:00:00,61.78,61.93,61.78,61.89,183969.0,56.3627,56.4995,56.3627,56.463,183969.0
2023-04-13 11:30:00,61.88,61.89,61.65,61.73,148380.0,56.4539,56.463,56.2441,56.3171,148380.0
2023-04-13 12:00:00,61.73,61.83,61.72,61.79,105318.0,56.3171,56.4083,56.3079,56.3718,105318.0
2023-04-13 12:30:00,61.79,61.84,61.76,61.83,77525.0,56.3718,56.4174,56.3444,56.4083,77525.0
2023-04-13 13:00:00,61.82,61.92,61.78,61.85,101933.0,56.3992,56.4904,56.3627,56.4265,101933.0
2023-04-13 13:30:00,61.85,61.99,61.84,61.98,90217.0,56.4265,56.5543,56.4174,56.5451,90217.0
2023-04-13 14:00:00,61.98,62.15,61.96,62.04,417628.0,56.5451,56.7002,56.5269,56.5999,417628.0
2023-04-13 14:30:00,62.04,62.09,62.01,62.06,148992.0,56.5999,56.6455,56.5725,56.6181,148992.0
2023-04-13 15:00:00,62.07,62.09,62.02,62.08,234160.0,56.6272,56.6455,56.5816,56.6364,234160.0
2023-04-13 15:30:00,62.08,62.13,62.0,62.07,510756.0,56.6364,56.682,56.5634,56.6272,510756.0
2023-04-14 09:30:00,62.11,62.31,62.11,62.19,375358.0,56.6637,56.8462,56.6637,56.7367,375358.0
2023-04-14 10:00:00,62.18,62.18,61.84,61.89,409428.0,56.7276,56.7276,56.4174,56.463,409428.0
2023-04-14 10:30:00,61.88,61.88,61.65,61.8,305492.0,56.4539,56.4539,56.2441,56.3809,305492.0
2023-04-14 11:00:00,61.81,61.88,61.69,61.75,194492.0,56.39,56.4539,56.2806,56.3353,194492.0
2023-04-14 11:30:00,61.75,61.83,61.69,61.83,277335.0,56.3353,56.4083,56.2806,56.4083,277335.0
2023-04-14 12:00:00,61.82,61.86,61.7,61.85,132052.0,56.3992,56.4357,56.2897,56.4265,132052.0
2023-04-14 12:30:00,61.84,61.87,61.77,61.85,112757.0,56.4174,56.4448,56.3535,56.4265,112757.0
2023-04-14 13:00:00,61.84,61.94,61.82,61.84,96740.0,56.4174,56.5086,56.3992,56.4174,96740.0
2023-04-14 13:30:00,61.83,61.93,61.77,61.86,172954.0,56.4083,56.4995,56.3535,56.4357,172954.0
2023-04-14 14:00:00,61.86,62.03,61.84,62.02,101331.0,56.4357,56.5907,56.4174,56.5816,101331.0
2023-04-14 14:30:00,62.03,62.06,61.96,62.02,121894.0,56.5907,56.6181,56.5269,56.5816,121894.0
2023-04-14 15:00:00,62.02,62.06,61.94,62.05,155792.0,56.5816,56.6181,56.5086,56.609,155792.0
2023-04-14 15:30:00,62.05,62.09,61.99,62.06,381000.0,56.609,56.6455,56.5543,56.6181,381000.0
2023-04-17 09:30:00,61.57,61.69,61.46,61.58,543448.0,56.1711,56.2806,56.0707,56.1802,543448.0
2023-04-17 10:00:00,61.58,61.64,61.46,61.49,409581.0,56.1802,56.2349,56.0707,56.0981,409581.0
2023-04-17 10:30:00,61.48,61.55,61.27,61.4,319371.0,56.089,56.1528,55.8974,56.016,319371.0
2023-04-17 11:00:00,61.41,61.43,61.22,61.28,230961.0,56.0251,56.0434,55.8518,55.9065,230961.0
2023-04-17 11:30:00,61.28,61.47,61.2,61.47,290269.0,55.9065,56.0798,55.8335,56.0798,290269.0
2023-04-17 12:00:00,61.47,61.53,61.41,61.42,156984.0,56.0798,56.1346,56.0251,56.0342,156984.0
2023-04-17 12:30:00,61.42,61.47,61.38,61.46,88565.0,56.0342,56.0798,55.9977,56.0707,88565.0
2023-04-17 13:00:00,61.46,61.5,61.34,61.5,114455.0,56.0707,56.1072,55.9612,56.1072,114455.0
2023-04-17 13:30:00,61.49,61.51,61.4,61.42,63857.0,56.0981,56.1163,56.016,56.0342,63857.0
2023-04-17 14:00:00,61.42,61.42,61.3,61.4,102782.0,56.0342,56.0342,55.9248,56.016,102782.0
2023-04-17 14:30:00,61.4,61.5,61.39,61.48,109744.0,56.016,56.1072,56.0069,56.089,109744.0
2023-04-17 15:00:00,61.49,61.54,61.46,61.49,127104.0,56.0981,56.1437,56.0707,56.0981,127104.0
2023-04-17 15:30:00,61.48,61.5,61.35,61.48,580130.0,56.089,56.1072,55.9704,56.089,580130.0
2023-04-18 09:30:00,61.39,61.63,61.24,61.55,450636.0,56.0069,56.2258,55.87,56.1528,450636.0
2023-04-18 10:00:00,61.56,61.76,61.44,61.74,263647.0,56.162,56.3444,56.0525,56.3262,263647.0
2023-04-18 10:30:00,61.73,61.85,61.63,61.72,271981.0,56.3171,56.4265,56.2258,56.3079,271981.0
2023-04-18 11:00:00,61.72,61.83,61.67,61.8,322979.0,56.3079,56.4083,56.2623,56.3809,322979.0
2023-04-18 11:30:00,61.79,61.84,61.68,61.8,152436.0,56.3718,56.4174,56.2714,56.3809,152436.0
2023-04-18 12:00:00,61.8,61.96,61.8,61.93,117661.0,56.3809,56.5269,56.3809,56.4995,117661.0
2023-04-18 12:30:00,61.94,61.95,61.84,61.85,76012.0,56.5086,56.5178,56.4174,56.4265,76012.0
2023-04-18 13:00:00,61.85,61.93,61.82,61.89,68465.0,56.4265,56.4995,56.3992,56.463,68465.0
2023-04-18 13:30:00,61.89,61.93,61.79,61.8,58329.0,56.463,56.4995,56.3718,56.3809,58329.0
2023-04-18 14:00:00,61.8,61.81,61.74,61.77,78857.0,56.3809,56.39,56.3262,56.3535,78857.0
2023-04-18 14:30:00,61.78,61.79,61.67,61.73,86240.0,56.3627,56.3718,56.2623,56.3171,86240.0
2023-04-18 15:00:00,61.73,61.83,61.73,61.78,153971.0,56.3171,56.4083,56.3171,56.3627,153971.0
2023-04-18 15:30:00,61.78,61.95,61.76,61.91,569652.0,56.3627,56.5178,56.3444,56.4813,569652.0
2023-04-19 09:30:00,61.46,61.57,61.37,61.38,398236.0,56.0707,56.1711,55.9886,55.9977,398236.0
2023-04-19 10:00:00,61.38,61.47,61.28,61.36,276425.0,55.9977,56.0798,55.9065,55.9795,276425.0
2023-04-19 10:30:00,61.36,61.61,61.32,61.55,276076.0,55.9795,56.2076,55.943,56.1528,276076.0
2023-04-19 11:00:00,61.57,61.62,61.47,61.59,310169.0,56.1711,56.2167,56.0798,56.1893,310169.0
2023-04-19 11:30:00,61.59,61.6,61.35,61.39,140337.0,56.1893,56.1984,55.9704,56.0069,140337.0
2023-04-19 12:00:00,61.39,61.41,61.26,61.35,113208.0,56.0069,56.0251,55.8883,55.9704,113208.0
2023-04-19 12:30:00,61.36,61.54,61.36,61.53,84824.0,55.9795,56.1437,55.9795,56.1346,84824.0
2023-04-19 13:00:00,61.53,61.59,61.42,61.43,184635.0,56.1346,56.1893,56.0342,56.0434,184635.0
2023-04-19 13:30:00,61.44,61.57,61.37,61.57,188799.0,56.0525,56.1711,55.9886,56.1711,188799.0
2023-04-19 14:00:00,61.57,61.64,61.38,61.39,131215.0,56.1711,56.2349,55.9977,56.0069,131215.0
2023-04-19 14:30:00,61.4,61.44,61.36,61.43,121431.0,56.016,56.0525,55.9795,56.0434,121431.0
2023-04-19 15:00:00,61.43,61.55,61.41,61.49,209025.0,56.0434,56.1528,56.0251,56.0981,209025.0
2023-04-19 15:30:00,61.48,61.6,61.45,61.5,520434.0,56.089,56.1984,56.0616,56.1072,520434.0
2023-04-20 09:30:00,60.85,61.18,60.83,61.03,303125.0,55.5142,55.8153,55.496,55.6784,303125.0
2023-04-20 10:00:00,61.03,61.41,61.0,61.24,430334.0,55.6784,56.0251,55.6511,55.87,430334.0
2023-04-20 10:30:00,61.25,61.46,61.24,61.45,357466.0,55.8791,56.0707,55.87,56.0616,357466.0
2023-04-20 11:00:00,61.46,61.48,61.26,61.33,312766.0,56.0707,56.089,55.8883,55.9521,312766.0
2023-04-20 11:30:00,61.33,61.37,61.18,61.26,428073.0,55.9521,55.9886,55.8153,55.8883,428073.0
2023-04-20 12:00:00,61.27,61.37,61.14,61.37,134153.0,55.8974,55.9886,55.7788,55.9886,134153.0
2023-04-20 12:30:00,61.37,61.51,61.34,61.5,141098.0,55.9886,56.1163,55.9612,56.1072,141098.0
2023-04-20 13:00:00,61.51,61.55,61.45,61.51,135124.0,56.1163,56.1528,56.0616,56.1163,135124.0
2023-04-20 13:30:00,61.51,61.58,61.48,61.55,162830.0,56.1163,56.1802,56.089,56.1528,162830.0
2023-04-20 14:00:00,61.55,61.57,61.29,61.36,210292.0,56.1528,56.1711,55.9156,55.9795,210292.0
2023-04-20 14:30:00,61.36,61.37,61.27,61.33,219089.0,55.9795,55.9886,55.8974,55.9521,219089.0
2023-04-20 15:00:00,61.33,61.37,61.27,61.34,202925.0,55.9521,55.9886,55.8974,55.9612,202925.0
2023-04-20 15:30:00,61.34,61.66,61.33,61.65,546226.0,55.9612,56.2532,55.9521,56.2441,546226.0
2023-04-21 09:30:00,61.44,61.48,61.2,61.2,453238.0,56.0525,56.089,55.8335,55.8335,453238.0
2023-04-21 10:00:00,61.19,61.58,61.12,61.52,293731.0,55.8244,56.1802,55.7605,56.1255,293731.0
2023-04-21 10:30:00,61.52,61.58,61.17,61.24,196691.0,56.1255,56.1802,55.8062,55.87,196691.0
2023-04-21 11:00:00,61.24,61.35,61.22,61.29,196392.0,55.87,55.9704,55.8518,55.9156,196392.0
2023-04-21 11:30:00,61.29,61.47,61.2,61.43,246043.0,55.9156,56.0798,55.8335,56.0434,246043.0
2023-04-21 12:00:00,61.43,61.48,61.35,61.36,115495.0,56.0434,56.089,55.9704,55.9795,115495.0
2023-04-21 12:30:00,61.36,61.37,61.2,61.23,151715.0,55.9795,55.9886,55.8335,55.8609,151715.0
2023-04-21 13:00:00,61.24,61.26,61.16,61.19,97792.0,55.87,55.8883,55.797,55.8244,97792.0
2023-04-21 13:30:00,61.2,61.41,61.2,61.4,145636.0,55.8335,56.0251,55.8335,56.016,145636.0
2023-04-21 14:00:00,61.4,61.41,61.2,61.26,134690.0,56.016,56.0251,55.8335,55.8883,134690.0
2023-04-21 14:30:00,61.26,61.27,61.18,61.22,126694.0,55.8883,55.8974,55.8153,55.8518,126694.0
2023-04-21 15:00:00,61.21,61.3,61.16,61.29,179236.0,55.8426,55.9248,55.797,55.9156,179236.0
2023-04-21 15:30:00,61.3,61.5,61.28,61.45,620138.0,55.9248,56.1072,55.9065,56.0616,620138.0
2023-04-24 09:30:00,61.26,61.85,61.23,61.73,378740.0,55.8883,56.4265,55.8609,56.3171,378740.0
2023-04-24 10:00:00,61.76,62.01,61.75,61.85,351466.0,56.3444,56.5725,56.3353,56.4265,351466.0
2023-04-24 10:30:00,61.84,61.89,61.73,61.76,343305.0,56.4174,56.463,56.3171,56.3444,343305.0
2023-04-24 11:00:00,61.76,61.82,61.69,61.76,182007.0,56.3444,56.3992,56.2806,56.3444,182007.0
2023-04-24 11:30:00,61.76,61.88,61.71,61.83,260850.0,56.3444,56.4539,56.2988,56.4083,260850.0
2023-04-24 12:00:00,61.83,62.0,61.81,61.94,95707.0,56.4083,56.5634,56.39,56.5086,95707.0
2023-04-24 12:30:00,61.94,61.96,61.9,61.92,72162.0,56.5086,56.5269,56.4721,56.4904,72162.0
2023-04-24 13:00:00,61.93,62.0,61.91,61.98,45927.0,56.4995,56.5634,56.4813,56.5451,45927.0
2023-04-24 13:30:00,61.97,61.99,61.91,61.91,60118.0,56.536,56.5543,56.4813,56.4813,60118.0
2023-04-24 14:00:00,61.92,61.98,61.89,61.98,118167.0,56.4904,56.5451,56.463,56.5451,118167.0
2023-04-24 14:30:00,61.97,62.05,61.95,62.02,102856.0,56.536,56.609,56.5178,56.5816,102856.0
2023-04-24 15:00:00,62.02,62.05,61.97,62.03,123457.0,56.5816,56.609,56.536,56.5907,123457.0
2023-04-24 15:30:00,62.03,62.07,61.91,62.0,431098.0,56.5907,56.6272,56.4813,56.5634,431098.0
2023-04-25 09:30:00,61.54,61.58,60.63,60.66,583890.0,56.1437,56.1802,55.3135,55.3409,583890.0
2023-04-25 10:00:00,60.64,60.78,60.28,60.38,484092.0,55.3226,55.4504,54.9942,55.0854,484092.0
2023-04-25 10:30:00,60.39,60.66,60.34,60.61,362097.0,55.0946,55.3409,55.0489,55.2953,362097.0
2023-04-25 11:00:00,60.62,60.85,60.58,60.7,428258.0,55.3044,55.5142,55.2679,55.3774,428258.0
2023-04-25 11:30:00,60.71,60.85,60.62,60.81,240681.0,55.3865,55.5142,55.3044,55.4777,240681.0
2023-04-25 12:00:00,60.81,60.87,60.68,60.69,181391.0,55.4777,55.5325,55.3591,55.3682,181391.0
2023-04-25 12:30:00,60.7,60.84,60.69,60.71,145608.0,55.3774,55.5051,55.3682,55.3865,145608.0
2023-04-25 13:00:00,60.71,60.73,60.44,60.5,206995.0,55.3865,55.4047,55.1402,55.1949,206995.0
2023-04-25 13:30:00,60.49,60.58,60.46,60.53,135809.0,55.1858,55.2679,55.1584,55.2223,135809.0
2023-04-25 14:00:00,60.53,60.63,60.45,60.63,108614.0,55.2223,55.3135,55.1493,55.3135,108614.0
2023-04-25 14:30:00,60.63,60.67,60.57,60.58,199684.0,55.3135,55.35,55.2588,55.2679,199684.0
2023-04-25 15:00:00,60.58,60.8,60.57,60.78,151464.0,55.2679,55.4686,55.2588,55.4504,151464.0
2023-04-25 15:30:00,60.77,60.78,60.59,60.71,729917.0,55.4412,55.4504,55.277,55.3865,729917.0
2023-04-26 09:30:00,61.3,61.36,60.94,60.97,399611.0,55.9248,55.9795,55.5963,55.6237,399611.0
2023-04-26 10:00:00,60.96,60.96,60.55,60.67,292578.0,55.6146,55.6146,55.2405,55.35,292578.0
2023-04-26 10:30:00,60.67,60.93,60.67,60.92,375931.0,55.35,55.5872,55.35,55.5781,375931.0
2023-04-26 11:00:00,60.92,61.31,60.9,61.22,178815.0,55.5781,55.9339,55.5598,55.8518,178815.0
2023-04-26 11:30:00,61.22,61.43,61.17,61.38,175996.0,55.8518,56.0434,55.8062,55.9977,175996.0
2023-04-26 12:00:00,61.39,61.46,61.26,61.28,102121.0,56.0069,56.0707,55.8883,55.9065,102121.0
2023-04-26 12:30:00,61.27,61.29,61.17,61.19,69938.0,55.8974,55.9156,55.8062,55.8244,69938.0
2023-04-26 13:00:00,61.2,61.24,60.97,60.98,75624.0,55.8335,55.87,55.6237,55.6328,75624.0
2023-04-26 13:30:00,60.98,61.0,60.69,60.7,114074.0,55.6328,55.6511,55.3682,55.3774,114074.0
2023-04-26 14:00:00,60.7,60.71,60.46,60.49,128505.0,55.3774,55.3865,55.1584,55.1858,128505.0
2023-04-26 14:30:00,60.48,60.55,60.32,60.47,158170.0,55.1767,55.2405,55.0307,55.1675,158170.0
2023-04-26 15:00:00,60.48,60.49,60.29,60.35,179901.0,55.1767,55.1858,55.0033,55.0581,179901.0
2023-04-26 15:30:00,60.35,60.52,60.28,60.49,536557.0,55.0581,55.2132,54.9942,55.1858,536557.0
2023-04-27 09:30:00,60.14,60.45,60.03,60.44,490364.0,54.8665,55.1493,54.7661,55.1402,490364.0
2023-04-27 10:00:00,60.45,60.89,60.44,60.61,325401.0,55.1493,55.5507,55.1402,55.2953,325401.0
2023-04-27 10:30:00,60.61,60.67,60.4,60.44,286342.0,55.2953,55.35,55.1037,55.1402,286342.0
2023-04-27 11:00:00,60.44,60.58,60.26,60.58,334624.0,55.1402,55.2679,54.976,55.2679,334624.0
2023-04-27 11:30:00,60.58,60.63,60.36,60.5,281665.0,55.2679,55.3135,55.0672,55.1949,281665.0
2023-04-27 12:00:00,60.5,60.53,60.31,60.5,146437.0,55.1949,55.2223,55.0216,55.1949,146437.0
2023-04-27 12:30:00,60.5,60.54,60.43,60.53,118602.0,55.1949,55.2314,55.131,55.2223,118602.0
2023-04-27 13:00:00,60.53,60.66,60.51,60.61,115470.0,55.2223,55.3409,55.204,55.2953,115470.0
2023-04-27 13:30:00,60.61,60.7,60.6,60.65,118131.0,55.2953,55.3774,55.2861,55.3318,118131.0
2023-04-27 14:00:00,60.65,60.75,60.58,60.74,143388.0,55.3318,55.423,55.2679,55.4139,143388.0
2023-04-27 14:30:00,60.73,60.87,60.73,60.8,182185.0,55.4047,55.5325,55.4047,55.4686,182185.0
2023-04-27 15:00:00,60.79,60.93,60.79,60.89,184293.0,55.4595,55.5872,55.4595,55.5507,184293.0
2023-04-27 15:30:00,60.9,60.91,60.66,60.68,688751.0,55.5598,55.569,55.3409,55.3591,688751.0
2023-04-28 09:30:00,60.81,61.29,60.61,61.17,373920.0,55.4777,55.9156,55.2953,55.8062,373920.0
2023-04-28 10:00:00,61.18,61.88,61.16,61.87,390817.0,55.8153,56.4539,55.797,56.4448,390817.0
2023-04-28 10:30:00,61.86,61.97,61.62,61.75,418400.0,56.4357,56.536,56.2167,56.3353,418400.0
2023-04-28 11:00:00,61.75,62.23,61.6,62.16,474882.0,56.3353,56.7732,56.1984,56.7093,474882.0
2023-04-28 11:30:00,62.16,62.22,61.95,62.05,288190.0,56.7093,56.7641,56.5178,56.609,288190.0
2023-04-28 12:00:00,62.06,62.18,62.0,62.14,125037.0,56.6181,56.7276,56.5634,56.6911,125037.0
2023-04-28 12:30:00,62.16,62.16,61.97,62.05,92536.0,56.7093,56.7093,56.536,56.609,92536.0
2023-04-28 13:00:00,62.05,62.12,61.99,62.09,89373.0,56.609,56.6729,56.5543,56.6455,89373.0
2023-04-28 13:30:00,62.09,62.1,61.97,62.03,187467.0,56.6455,56.6546,56.536,56.5907,187467.0
2023-04-28 14:00:00,62.03,62.1,61.98,62.0,102428.0,56.5907,56.6546,56.5451,56.5634,102428.0
2023-04-28 14:30:00,62.0,62.02,61.89,61.95,130504.0,56.5634,56.5816,56.463,56.5178,130504.0
2023-04-28 15:00:00,61.94,62.09,61.92,62.05,242764.0,56.5086,56.6455,56.4904,56.609,242764.0
2023-04-28 15:30:00,62.05,62.08,61.91,61.98,563702.0,56.609,56.6364,56.4813,56.5451,563702.0
2023-05-01 09:30:00,61.46,62.03,61.46,61.78,226560.0,56.0707,56.5907,56.0707,56.3627,226560.0
2023-05-01 10:00:00,61.73,61.84,61.59,61.69,145893.0,56.3171,56.4174,56.1893,56.2806,145893.0
2023-05-01 10:30:00,61.7,61.83,61.58,61.66,125005.0,56.2897,56.4083,56.1802,56.2532,125005.0
2023-05-01 11:00:00,61.66,61.68,61.36,61.48,187757.0,56.2532,56.2714,55.9795,56.089,187757.0
2023-05-01 11:30:00,61.47,61.55,61.27,61.44,133508.0,56.0798,56.1528,55.8974,56.0525,133508.0
2023-05-01 12:00:00,61.44,61.54,61.4,61.51,65318.0,56.0525,56.1437,56.016,56.1163,65318.0
2023-05-01 12:30:00,61.52,61.6,61.37,61.42,77262.0,56.1255,56.1984,55.9886,56.0342,77262.0
2023-05-01 13:00:00,61.41,61.44,61.21,61.24,102713.0,56.0251,56.0525,55.8426,55.87,102713.0
2023-05-01 13:30:00,61.23,61.44,61.17,61.44,122831.0,55.8609,56.0525,55.8062,56.0525,122831.0
2023-05-01 14:00:00,61.45,61.49,61.35,61.48,94920.0,56.0616,56.0981,55.9704,56.089,94920.0
2023-05-01 14:30:00,61.49,61.5,61.3,61.42,109933.0,56.0981,56.1072,55.9248,56.0342,109933.0
2023-05-01 15:00:00,61.42,61.45,61.23,61.23,129704.0,56.0342,56.0616,55.8609,55.8609,129704.0
2023-05-01 15:30:00,61.23,61.43,61.22,61.38,531996.0,55.8609,56.0434,55.8518,55.9977,531996.0
2023-05-02 09:30:00,60.56,60.58,59.35,59.43,1164276.0,55.2496,55.2679,54.1457,54.2187,1164276.0
2023-05-02 10:00:00,59.44,59.53,58.85,58.99,658764.0,54.2279,54.31,53.6896,53.8173,658764.0
2023-05-02 10:30:00,59.0,59.13,58.8,58.97,1235694.0,53.8264,53.945,53.644,53.7991,1235694.0
2023-05-02 11:00:00,58.97,59.13,58.83,58.84,1306872.0,53.7991,53.945,53.6713,53.6805,1306872.0
2023-05-02 11:30:00,58.85,59.0,58.62,58.97,450086.0,53.6896,53.8264,53.4798,53.7991,450086.0
2023-05-02 12:00:00,59.0,59.08,58.73,58.81,204843.0,53.8264,53.8994,53.5801,53.6531,204843.0
2023-05-02 12:30:00,58.81,59.0,58.73,58.94,198668.0,53.6531,53.8264,53.5801,53.7717,198668.0
2023-05-02 13:00:00,58.94,59.18,58.94,59.13,125708.0,53.7717,53.9907,53.7717,53.945,125708.0
2023-05-02 13:30:00,59.14,59.27,59.11,59.22,154994.0,53.9542,54.0728,53.9268,54.0271,154994.0
2023-05-02 14:00:00,59.22,59.22,58.98,59.15,214732.0,54.0271,54.0271,53.8082,53.9633,214732.0
2023-05-02 14:30:00,59.15,59.32,59.12,59.25,185046.0,53.9633,54.1184,53.9359,54.0545,185046.0
2023-05-02 15:00:00,59.26,59.4,59.21,59.36,315868.0,54.0636,54.1914,54.018,54.1549,315868.0
2023-05-02 15:30:00,59.35,59.38,59.19,59.25,1032517.0,54.1457,54.1731,53.9998,54.0545,1032517.0
2023-05-03 09:30:00,58.4,58.74,58.25,58.53,675371.0,53.279,53.5892,53.1422,53.3977,675371.0
2023-05-03 10:00:00,58.55,58.87,58.51,58.73,395421.0,53.4159,53.7078,53.3794,53.5801,395421.0
2023-05-03 10:30:00,58.74,58.83,58.59,58.73,485598.0,53.5892,53.6713,53.4524,53.5801,485598.0
2023-05-03 11:00:00,58.73,58.9,58.6,58.65,578723.0,53.5801,53.7352,53.4615,53.5071,578723.0
2023-05-03 11:30:00,58.66,58.78,58.44,58.75,300048.0,53.5163,53.6257,53.3155,53.5984,300048.0
2023-05-03 12:00:00,58.75,58.88,58.72,58.77,166111.0,53.5984,53.717,53.571,53.6166,166111.0
2023-05-03 12:30:00,58.76,58.93,58.7,58.88,137097.0,53.6075,53.7626,53.5527,53.717,137097.0
2023-05-03 13:00:00,58.88,58.95,58.77,58.93,155482.0,53.717,53.7808,53.6166,53.7626,155482.0
2023-05-03 13:30:00,58.94,58.98,58.81,58.82,173598.0,53.7717,53.8082,53.6531,53.6622,173598.0
2023-05-03 14:00:00,58.81,59.02,58.69,58.82,285632.0,53.6531,53.8447,53.5436,53.6622,285632.0
2023-05-03 14:30:00,58.82,59.05,58.69,58.96,366823.0,53.6622,53.8721,53.5436,53.7899,366823.0
2023-05-03 15:00:00,58.94,59.09,58.51,58.53,460840.0,53.7717,53.9085,53.3794,53.3977,460840.0
2023-05-03 15:30:00,58.52,58.58,58.42,58.52,950501.0,53.3885,53.4433,53.2973,53.3885,950501.0
2023-05-04 09:30:00,59.33,60.15,59.18,59.72,625788.0,54.1275,54.8756,53.9907,54.4833,625788.0
2023-05-04 10:00:00,59.72,59.85,59.19,59.2,581596.0,54.4833,54.6019,53.9998,54.0089,581596.0
2023-05-04 10:30:00,59.21,59.65,59.14,59.22,595871.0,54.018,54.4194,53.9542,54.0271,595871.0
2023-05-04 11:00:00,59.23,59.52,59.19,59.44,403380.0,54.0363,54.3008,53.9998,54.2279,403380.0
2023-05-04 11:30:00,59.45,59.5,59.3,59.31,491224.0,54.237,54.2826,54.1001,54.1093,491224.0
2023-05-04 12:00:00,59.3,59.48,59.09,59.37,196469.0,54.1001,54.2643,53.9085,54.164,196469.0
2023-05-04 12:30:00,59.37,59.39,59.14,59.27,153586.0,54.164,54.1822,53.9542,54.0728,153586.0
2023-05-04 13:00:00,59.28,59.67,59.26,59.58,210121.0,54.0819,54.4377,54.0636,54.3556,210121.0
2023-05-04 13:30:00,59.58,59.7,59.31,59.39,204170.0,54.3556,54.4651,54.1093,54.1822,204170.0
2023-05-04 14:00:00,59.39,59.53,59.31,59.37,302183.0,54.1822,54.31,54.1093,54.164,302183.0
2023-05-04 14:30:00,59.36,59.52,59.31,59.48,324865.0,54.1549,54.3008,54.1093,54.2643,324865.0
2023-05-04 15:00:00,59.48,59.61,59.22,59.4,374214.0,54.2643,54.3829,54.0271,54.1914,374214.0
2023-05-04 15:30:00,59.4,59.5,59.28,59.34,710135.0,54.1914,54.2826,54.0819,54.1366,710135.0
2023-05-05 09:30:00,60.48,61.07,60.47,60.75,794341.0,55.1767,55.7149,55.1675,55.423,794341.0
2023-05-05 10:00:00,60.73,61.03,60.63,60.88,457938.0,55.4047,55.6784,55.3135,55.5416,457938.0
2023-05-05 10:30:00,60.87,60.96,60.65,60.8,267841.0,55.5325,55.6146,55.3318,55.4686,267841.0
2023-05-05 11:00:00,60.8,60.94,60.77,60.91,369774.0,55.4686,55.5963,55.4412,55.569,369774.0
2023-05-05 11:30:00,60.91,61.02,60.78,60.94,190844.0,55.569,55.6693,55.4504,55.5963,190844.0
2023-05-05 12:00:00,60.94,61.09,60.87,60.95,137327.0,55.5963,55.7332,55.5325,55.6054,137327.0
2023-05-05 12:30:00,60.95,61.11,60.95,61.07,153564.0,55.6054,55.7514,55.6054,55.7149,153564.0
2023-05-05 13:00:00,61.07,61.21,61.07,61.12,150466.0,55.7149,55.8426,55.7149,55.7605,150466.0
2023-05-05 13:30:00,61.11,61.16,61.04,61.14,113967.0,55.7514,55.797,55.6876,55.7788,113967.0
2023-05-05 14:00:00,61.15,61.27,61.12,61.22,159995.0,55.7879,55.8974,55.7605,55.8518,159995.0
2023-05-05 14:30:00,61.23,61.39,61.22,61.3,167764.0,55.8609,56.0069,55.8518,55.9248,167764.0
2023-05-05 15:00:00,61.3,61.3,61.1,61.19,232143.0,55.9248,55.9248,55.7423,55.8244,232143.0
2023-05-05 15:30:00,61.18,61.19,60.94,61.13,883927.0,55.8153,55.8244,55.5963,55.7697,883927.0
2023-05-08 09:30:00,61.88,61.98,61.14,61.16,765110.0,56.4539,56.5451,55.7788,55.797,765110.0
2023-05-08 10:00:00,61.16,61.28,61.0,61.02,293054.0,55.797,55.9065,55.6511,55.6693,293054.0
2023-05-08 10:30:00,61.02,61.23,60.93,61.17,275175.0,55.6693,55.8609,55.5872,55.8062,275175.0
2023-05-08 11:00:00,61.17,61.28,61.12,61.2,154242.0,55.8062,55.9065,55.7605,55.8335,154242.0
2023-05-08 11:30:00,61.19,61.19,61.01,61.07,123014.0,55.8244,55.8244,55.6602,55.7149,123014.0
2023-05-08 12:00:00,61.06,61.11,60.95,61.07,99450.0,55.7058,55.7514,55.6054,55.7149,99450.0
2023-05-08 12:30:00,61.07,61.2,61.01,61.08,105128.0,55.7149,55.8335,55.6602,55.724,105128.0
2023-05-08 13:00:00,61.09,61.21,61.06,61.21,77961.0,55.7332,55.8426,55.7058,55.8426,77961.0
2023-05-08 13:30:00,61.2,61.24,61.08,61.13,130166.0,55.8335,55.87,55.724,55.7697,130166.0
2023-05-08 14:00:00,61.14,61.15,60.88,60.95,173993.0,55.7788,55.7879,55.5416,55.6054,173993.0
2023-05-08 14:30:00,60.96,61.02,60.92,60.96,157807.0,55.6146,55.6693,55.5781,55.6146,157807.0
2023-05-08 15:00:00,60.96,60.96,60.77,60.85,231287.0,55.6146,55.6146,55.4412,55.5142,231287.0
2023-05-08 15:30:00,60.85,60.92,60.84,60.86,532770.0,55.5142,55.5781,55.5051,55.5233,532770.0
2023-05-09 09:30:00,59.97,60.66,59.82,60.57,653697.0,54.7114,55.3409,54.5745,55.2588,653697.0
2023-05-09 10:00:00,60.57,60.64,60.34,60.5,362981.0,55.2588,55.3226,55.0489,55.1949,362981.0
2023-05-09 10:30:00,60.5,60.62,60.29,60.62,338359.0,55.1949,55.3044,55.0033,55.3044,338359.0
2023-05-09 11:00:00,60.62,60.73,60.45,60.46,260635.0,55.3044,55.4047,55.1493,55.1584,260635.0
2023-05-09 11:30:00,60.47,60.76,60.46,60.71,198382.0,55.1675,55.4321,55.1584,55.3865,198382.0
2023-05-09 12:00:00,60.7,60.82,60.6,60.64,119667.0,55.3774,55.4868,55.2861,55.3226,119667.0
2023-05-09 12:30:00,60.64,60.84,60.63,60.84,109255.0,55.3226,55.5051,55.3135,55.5051,109255.0
2023-05-09 13:00:00,60.83,60.91,60.78,60.91,141737.0,55.496,55.569,55.4504,55.569,141737.0
2023-05-09 13:30:00,60.91,61.12,60.89,61.08,149510.0,55.569,55.7605,55.5507,55.724,149510.0
2023-05-09 14:00:00,61.1,61.14,60.99,61.05,111920.0,55.7423,55.7788,55.6419,55.6967,111920.0
2023-05-09 14:30:00,61.06,61.13,60.97,61.05,100319.0,55.7058,55.7697,55.6237,55.6967,100319.0
2023-05-09 15:00:00,61.05,61.12,60.96,61.01,133249.0,55.6967,55.7605,55.6146,55.6602,133249.0
2023-05-09 15:30:00,61.0,61.05,60.83,60.85,438809.0,55.6511,55.6967,55.496,55.5142,438809.0
2023-05-10 09:30:00,61.59,61.59,60.7,60.92,490167.0,56.1893,56.1893,55.3774,55.5781,490167.0
2023-05-10 10:00:00,60.89,61.2,60.89,60.97,286611.0,55.5507,55.8335,55.5507,55.6237,286611.0
2023-05-10 10:30:00,60.96,61.12,60.69,60.87,362402.0,55.6146,55.7605,55.3682,55.5325,362402.0
2023-05-10 11:00:00,60.87,61.14,60.86,61.02,281615.0,55.5325,55.7788,55.5233,55.6693,281615.0
2023-05-10 11:30:00,61.02,61.02,60.79,60.85,115286.0,55.6693,55.6693,55.4595,55.5142,115286.0
2023-05-10 12:00:00,60.85,61.1,60.83,61.03,107029.0,55.5142,55.7423,55.496,55.6784,107029.0
2023-05-10 12:30:00,61.03,61.07,60.95,61.02,110547.0,55.6784,55.7149,55.6054,55.6693,110547.0
2023-05-10 13:00:00,61.02,61.04,60.68,60.69,104099.0,55.6693,55.6876,55.3591,55.3682,104099.0
2023-05-10 13:30:00,60.69,60.86,60.63,60.82,121720.0,55.3682,55.5233,55.3135,55.4868,121720.0
2023-05-10 14:00:00,60.83,61.01,60.82,61.0,156749.0,55.496,55.6602,55.4868,55.6511,156749.0
2023-05-10 14:30:00,61.0,61.17,61.0,61.07,124101.0,55.6511,55.8062,55.6511,55.7149,124101.0
2023-05-10 15:00:00,61.06,61.17,61.03,61.1,188929.0,55.7058,55.8062,55.6784,55.7423,188929.0
2023-05-10 15:30:00,61.1,61.2,61.0,61.0,399914.0,55.7423,55.8335,55.6511,55.6511,399914.0
2023-05-11 09:30:00,59.85,60.08,59.71,59.83,475013.0,54.6019,54.8117,54.4742,54.5837,475013.0
2023-05-11 10:00:00,59.83,59.88,59.52,59.77,416675.0,54.5837,54.6293,54.3008,54.5289,416675.0
2023-05-11 10:30:00,59.76,60.18,59.69,60.12,181236.0,54.5198,54.903,54.4559,54.8482,181236.0
2023-05-11 11:00:00,60.12,60.33,60.09,60.25,179100.0,54.8482,55.0398,54.8209,54.9668,179100.0
2023-05-11 11:30:00,60.25,60.35,60.12,60.15,147283.0,54.9668,55.0581,54.8482,54.8756,147283.0
2023-05-11 12:00:00,60.15,60.27,60.1,60.27,132046.0,54.8756,54.9851,54.83,54.9851,132046.0
2023-05-11 12:30:00,60.28,60.32,60.18,60.29,70172.0,54.9942,55.0307,54.903,55.0033,70172.0
2023-05-11 13:00:00,60.29,60.37,60.21,60.28,106720.0,55.0033,55.0763,54.9303,54.9942,106720.0
2023-05-11 13:30:00,60.28,60.32,60.06,60.17,124915.0,54.9942,55.0307,54.7935,54.8938,124915.0
2023-05-11 14:00:00,60.16,60.19,60.05,60.15,87852.0,54.8847,54.9121,54.7844,54.8756,87852.0
2023-05-11 14:30:00,60.15,60.37,60.14,60.27,160274.0,54.8756,55.0763,54.8665,54.9851,160274.0
2023-05-11 15:00:00,60.27,60.39,60.19,60.33,121872.0,54.9851,55.0946,54.9121,55.0398,121872.0
2023-05-11 15:30:00,60.31,60.42,60.24,60.35,409996.0,55.0216,55.1219,54.9577,55.0581,409996.0
2023-05-12 09:30:00,60.76,61.07,60.73,60.87,474189.0,55.4321,55.7149,55.4047,55.5325,474189.0
2023-05-12 10:00:00,60.84,61.04,60.78,60.8,236331.0,55.5051,55.6876,55.4504,55.4686,236331.0
2023-05-12 10:30:00,60.8,60.81,60.59,60.77,213286.0,55.4686,55.4777,55.277,55.4412,213286.0
2023-05-12 11:00:00,60.77,60.83,60.59,60.6,200693.0,55.4412,55.496,55.277,55.2861,200693.0
2023-05-12 11:30:00,60.6,60.6,60.38,60.45,167407.0,55.2861,55.2861,55.0854,55.1493,167407.0
2023-05-12 12:00:00,60.46,60.52,60.32,60.37,135082.0,55.1584,55.2132,55.0307,55.0763,135082.0
2023-05-12 12:30:00,60.37,60.45,60.28,60.32,83895.0,55.0763,55.1493,54.9942,55.0307,83895.0
2023-05-12 13:00:00,60.31,60.44,60.24,60.39,89244.0,55.0216,55.1402,54.9577,55.0946,89244.0
2023-05-12 13:30:00,60.38,60.4,60.21,60.23,100477.0,55.0854,55.1037,54.9303,54.9486,100477.0
2023-05-12 14:00:00,60.22,60.31,60.14,60.28,122541.0,54.9395,55.0216,54.8665,54.9942,122541.0
2023-05-12 14:30:00,60.28,60.36,60.22,60.32,136003.0,54.9942,55.0672,54.9395,55.0307,136003.0
2023-05-12 15:00:00,60.3,60.34,60.24,60.25,161358.0,55.0124,55.0489,54.9577,54.9668,161358.0
2023-05-12 15:30:00,60.26,60.39,60.21,60.36,344072.0,54.976,55.0946,54.9303,55.0672,344072.0
2023-05-15 09:30:00,60.58,60.66,60.4,60.63,367364.0,55.2679,55.3409,55.1037,55.3135,367364.0
2023-05-15 10:00:00,60.62,60.69,60.42,60.64,187728.0,55.3044,55.3682,55.1219,55.3226,187728.0
2023-05-15 10:30:00,60.63,60.91,60.62,60.81,229905.0,55.3135,55.569,55.3044,55.4777,229905.0
2023-05-15 11:00:00,60.81,60.91,60.76,60.85,125887.0,55.4777,55.569,55.4321,55.5142,125887.0
2023-05-15 11:30:00,60.84,60.88,60.72,60.8,136559.0,55.5051,55.5416,55.3956,55.4686,136559.0
2023-05-15 12:00:00,60.79,60.97,60.72,60.95,96349.0,55.4595,55.6237,55.3956,55.6054,96349.0
2023-05-15 12:30:00,60.95,61.15,60.93,61.12,107096.0,55.6054,55.7879,55.5872,55.7605,107096.0
2023-05-15 13:00:00,61.11,61.12,60.94,60.94,71606.0,55.7514,55.7605,55.5963,55.5963,71606.0
2023-05-15 13:30:00,60.95,60.97,60.82,60.9,94326.0,55.6054,55.6237,55.4868,55.5598,94326.0
2023-05-15 14:00:00,60.91,60.99,60.84,60.92,112836.0,55.569,55.6419,55.5051,55.5781,112836.0
2023-05-15 14:30:00,60.93,60.99,60.91,60.92,83077.0,55.5872,55.6419,55.569,55.5781,83077.0
2023-05-15 15:00:00,60.92,60.97,60.87,60.91,125333.0,55.5781,55.6237,55.5325,55.569,125333.0
2023-05-15 15:30:00,60.89,60.96,60.83,60.93,325389.0,55.5507,55.6146,55.496,55.5872,325389.0
2023-05-16 09:30:00,60.34,60.73,60.29,60.3,449722.0,55.0489,55.4047,55.0033,55.0124,449722.0
2023-05-16 10:00:00,60.3,60.41,60.14,60.3,400583.0,55.0124,55.1128,54.8665,55.0124,400583.0
2023-05-16 10:30:00,60.29,60.33,60.03,60.09,265096.0,55.0033,55.0398,54.7661,54.8209,265096.0
2023-05-16 11:00:00,60.11,60.25,60.05,60.21,296579.0,54.8391,54.9668,54.7844,54.9303,296579.0
2023-05-16 11:30:00,60.23,60.23,60.02,60.16,199134.0,54.9486,54.9486,54.757,54.8847,199134.0
2023-05-16 12:00:00,60.16,60.29,60.09,60.14,120855.0,54.8847,55.0033,54.8209,54.8665,120855.0
2023-05-16 12:30:00,60.14,60.26,60.1,60.21,129393.0,54.8665,54.976,54.83,54.9303,129393.0
2023-05-16 13:00:00,60.21,60.23,60.11,60.2,125834.0,54.9303,54.9486,54.8391,54.9212,125834.0
2023-05-16 13:30:00,60.2,60.21,60.1,60.12,96751.0,54.9212,54.9303,54.83,54.8482,96751.0
2023-05-16 14:00:00,60.13,60.19,60.03,60.1,219722.0,54.8574,54.9121,54.7661,54.83,219722.0
2023-05-16 14:30:00,60.09,60.09,60.01,60.03,117679.0,54.8209,54.8209,54.7479,54.7661,117679.0
2023-05-16 15:00:00,60.04,60.06,59.98,60.06,149505.0,54.7752,54.7935,54.7205,54.7935,149505.0
2023-05-16 15:30:00,60.05,60.07,59.85,59.92,440967.0,54.7844,54.8026,54.6019,54.6658,440967.0
2023-05-17 09:30:00,60.42,60.45,60.21,60.28,317408.0,55.1219,55.1493,54.9303,54.9942,317408.0
2023-05-17 10:00:00,60.27,60.38,60.15,60.34,231090.0,54.9851,55.0854,54.8756,55.0489,231090.0
2023-05-17 10:30:00,60.33,60.34,59.99,60.13,263766.0,55.0398,55.0489,54.7296,54.8574,263766.0
2023-05-17 11:00:00,60.13,60.38,60.03,60.3,431741.0,54.8574,55.0854,54.7661,55.0124,431741.0
2023-05-17 11:30:00,60.29,60.66,60.25,60.61,328040.0,55.0033,55.3409,54.9668,55.2953,328040.0
2023-05-17 12:00:00,60.6,60.68,60.49,60.64,161863.0,55.2861,55.3591,55.1858,55.3226,161863.0
2023-05-17 12:30:00,60.63,60.88,60.61,60.79,133498.0,55.3135,55.5416,55.2953,55.4595,133498.0
2023-05-17 13:00:00,60.79,60.85,60.73,60.84,137596.0,55.4595,55.5142,55.4047,55.5051,137596.0
2023-05-17 13:30:00,60.84,60.96,60.82,60.95,160890.0,55.5051,55.6146,55.4868,55.6054,160890.0
2023-05-17 14:00:00,60.95,60.97,60.75,60.8,179045.0,55.6054,55.6237,55.423,55.4686,179045.0
2023-05-17 14:30:00,60.8,60.82,60.7,60.72,135823.0,55.4686,55.4868,55.3774,55.3956,135823.0
2023-05-17 15:00:00,60.72,60.83,60.69,60.77,166203.0,55.3956,55.496,55.3682,55.4412,166203.0
2023-05-17 15:30:00,60.77,60.81,60.69,60.79,502741.0,55.4412,55.4777,55.3682,55.4595,502741.0
2023-05-18 09:30:00,60.43,60.44,60.04,60.16,529383.0,55.6589,55.6681,55.2996,55.4102,529383.0
2023-05-18 10:00:00,60.16,60.26,59.91,60.17,349865.0,55.4102,55.5023,55.1799,55.4194,349865.0
2023-05-18 10:30:00,60.17,60.32,60.13,60.2,196900.0,55.4194,55.5575,55.3825,55.447,196900.0
2023-05-18 11:00:00,60.2,60.26,59.99,60.04,220665.0,55.447,55.5023,55.2536,55.2996,220665.0
2023-05-18 11:30:00,60.04,60.06,59.84,59.87,236230.0,55.2996,55.3181,55.1154,55.1431,236230.0
2023-05-18 12:00:00,59.86,59.87,59.59,59.65,258524.0,55.1339,55.1431,54.8852,54.9404,258524.0
2023-05-18 12:30:00,59.66,59.78,59.58,59.77,148352.0,54.9496,55.0602,54.876,55.051,148352.0
2023-05-18 13:00:00,59.77,59.85,59.71,59.71,216053.0,55.051,55.1246,54.9957,54.9957,216053.0
2023-05-18 13:30:00,59.7,59.78,59.63,59.72,171691.0,54.9865,55.0602,54.922,55.0049,171691.0
2023-05-18 14:00:00,59.72,59.88,59.71,59.87,195065.0,55.0049,55.1523,54.9957,55.1431,195065.0
2023-05-18 14:30:00,59.86,59.94,59.84,59.92,172340.0,55.1339,55.2075,55.1154,55.1891,172340.0
2023-05-18 15:00:00,59.93,60.0,59.89,59.97,227855.0,55.1983,55.2628,55.1615,55.2352,227855.0
2023-05-18 15:30:00,59.97,60.12,59.96,60.06,535036.0,55.2352,55.3733,55.226,55.3181,535036.0
2023-05-19 09:30:00,60.75,60.96,60.68,60.9,457605.0,55.9536,56.147,55.8891,56.0917,457605.0
2023-05-19 10:00:00,60.88,60.89,60.7,60.8,255372.0,56.0733,56.0825,55.9075,55.9996,255372.0
2023-05-19 10:30:00,60.8,60.82,60.55,60.65,189856.0,55.9996,56.0181,55.7694,55.8615,189856.0
2023-05-19 11:00:00,60.64,60.69,60.43,60.55,241200.0,55.8523,55.8983,55.6589,55.7694,241200.0
2023-05-19 11:30:00,60.54,60.6,60.39,60.5,300826.0,55.7602,55.8154,55.622,55.7233,300826.0
2023-05-19 12:00:00,60.48,60.54,60.43,60.54,93313.0,55.7049,55.7602,55.6589,55.7602,93313.0
2023-05-19 12:30:00,60.53,60.8,60.44,60.72,116915.0,55.751,55.9996,55.6681,55.926,116915.0
2023-05-19 13:00:00,60.72,60.75,60.46,60.52,68337.0,55.926,55.9536,55.6865,55.7417,68337.0
2023-05-19 13:30:00,60.53,60.57,60.41,60.41,169991.0,55.751,55.7878,55.6404,55.6404,169991.0
2023-05-19 14:00:00,60.42,60.49,60.34,60.35,192032.0,55.6496,55.7141,55.576,55.5852,192032.0
2023-05-19 14:30:00,60.34,60.45,60.29,60.45,205430.0,55.576,55.6773,55.5299,55.6773,205430.0
2023-05-19 15:00:00,60.45,60.45,60.32,60.34,131728.0,55.6773,55.6773,55.5575,55.576,131728.0
2023-05-19 15:30:00,60.34,60.51,60.32,60.41,491869.0,55.576,55.7325,55.5575,55.6404,491869.0
2023-05-22 09:30:00,60.12,60.44,60.07,60.14,486135.0,55.3733,55.6681,55.3273,55.3918,486135.0
2023-05-22 10:00:00,60.15,60.25,60.05,60.19,384299.0,55.401,55.4931,55.3089,55.4378,384299.0
2023-05-22 10:30:00,60.21,60.27,60.02,60.07,200094.0,55.4562,55.5115,55.2812,55.3273,200094.0
2023-05-22 11:00:00,60.07,60.16,59.98,60.1,317226.0,55.3273,55.4102,55.2444,55.3549,317226.0
2023-05-22 11:30:00,60.1,60.26,60.03,60.23,94988.0,55.3549,55.5023,55.2904,55.4746,94988.0
2023-05-22 12:00:00,60.23,60.35,60.22,60.3,105701.0,55.4746,55.5852,55.4654,55.5391,105701.0
2023-05-22 12:30:00,60.3,60.34,60.22,60.29,71888.0,55.5391,55.576,55.4654,55.5299,71888.0
2023-05-22 13:00:00,60.29,60.36,60.19,60.33,81966.0,55.5299,55.5944,55.4378,55.5668,81966.0
2023-05-22 13:30:00,60.33,60.39,60.3,60.36,74412.0,55.5668,55.622,55.5391,55.5944,74412.0
2023-05-22 14:00:00,60.36,60.38,60.31,60.35,65944.0,55.5944,55.6128,55.5483,55.5852,65944.0
2023-05-22 14:30:00,60.35,60.38,60.3,60.34,71713.0,55.5852,55.6128,55.5391,55.576,71713.0
2023-05-22 15:00:00,60.34,60.37,60.18,60.2,108038.0,55.576,55.6036,55.4286,55.447,108038.0
2023-05-22 15:30:00,60.21,60.23,60.02,60.04,266328.0,55.4562,55.4746,55.2812,55.2996,266328.0
2023-05-23 09:30:00,60.37,60.61,60.2,60.56,478326.0,55.6036,55.8246,55.447,55.7786,478326.0
2023-05-23 10:00:00,60.57,60.67,60.35,60.45,281981.0,55.7878,55.8799,55.5852,55.6773,281981.0
2023-05-23 10:30:00,60.45,60.58,60.44,60.51,184285.0,55.6773,55.797,55.6681,55.7325,184285.0
2023-05-23 11:00:00,60.5,60.61,60.48,60.59,112714.0,55.7233,55.8246,55.7049,55.8062,112714.0
2023-05-23 11:30:00,60.6,60.77,60.52,60.66,123434.0,55.8154,55.972,55.7417,55.8707,123434.0
2023-05-23 12:00:00,60.66,60.73,60.62,60.7,56105.0,55.8707,55.9352,55.8339,55.9075,56105.0
2023-05-23 12:30:00,60.7,60.75,60.51,60.57,152389.0,55.9075,55.9536,55.7325,55.7878,152389.0
2023-05-23 13:00:00,60.58,60.7,60.4,60.42,139492.0,55.797,55.9075,55.6312,55.6496,139492.0
2023-05-23 13:30:00,60.42,60.61,60.33,60.44,182714.0,55.6496,55.8246,55.5668,55.6681,182714.0
2023-05-23 14:00:00,60.43,60.46,60.09,60.21,241090.0,55.6589,55.6865,55.3457,55.4562,241090.0
2023-05-23 14:30:00,60.21,60.34,60.17,60.33,103247.0,55.4562,55.576,55.4194,55.5668,103247.0
2023-05-23 15:00:00,60.33,60.39,60.27,60.37,126933.0,55.5668,55.622,55.5115,55.6036,126933.0
2023-05-23 15:30:00,60.38,60.48,60.31,60.35,497606.0,55.6128,55.7049,55.5483,55.5852,497606.0
2023-05-24 09:30:00,59.93,60.04,59.33,59.38,498350.0,55.1983,55.2996,54.6457,54.6918,498350.0
2023-05-24 10:00:00,59.37,59.55,59.35,59.51,370407.0,54.6825,54.8483,54.6641,54.8115,370407.0
2023-05-24 10:30:00,59.5,59.92,59.49,59.84,380378.0,54.8023,55.1891,54.7931,55.1154,380378.0
2023-05-24 11:00:00,59.84,59.85,59.59,59.71,369998.0,55.1154,55.1246,54.8852,54.9957,369998.0
2023-05-24 11:30:00,59.73,59.89,59.69,59.81,243517.0,55.0141,55.1615,54.9773,55.0878,243517.0
2023-05-24 12:00:00,59.83,59.94,59.71,59.73,193421.0,55.1062,55.2075,54.9957,55.0141,193421.0
2023-05-24 12:30:00,59.74,59.76,59.59,59.67,92918.0,55.0233,55.0418,54.8852,54.9589,92918.0
2023-05-24 13:00:00,59.67,59.71,59.49,59.54,122589.0,54.9589,54.9957,54.7931,54.8391,122589.0
2023-05-24 13:30:00,59.54,59.66,59.53,59.61,105437.0,54.8391,54.9496,54.8299,54.9036,105437.0
2023-05-24 14:00:00,59.62,59.64,59.5,59.51,95914.0,54.9128,54.9312,54.8023,54.8115,95914.0
2023-05-24 14:30:00,59.51,59.54,59.35,59.37,143254.0,54.8115,54.8391,54.6641,54.6825,143254.0
2023-05-24 15:00:00,59.37,59.61,59.29,59.49,196704.0,54.6825,54.9036,54.6089,54.7931,196704.0
2023-05-24 15:30:00,59.5,59.58,59.39,59.54,643386.0,54.8023,54.876,54.701,54.8391,643386.0
2023-05-25 09:30:00,58.46,58.47,57.94,58.23,716523.0,53.8444,53.8536,53.3654,53.6326,716523.0
2023-05-25 10:00:00,58.22,58.32,58.01,58.28,639824.0,53.6233,53.7154,53.4299,53.6786,639824.0
2023-05-25 10:30:00,58.28,58.59,58.18,58.54,510607.0,53.6786,53.9641,53.5865,53.9181,510607.0
2023-05-25 11:00:00,58.54,58.6,58.33,58.37,329907.0,53.9181,53.9733,53.7247,53.7615,329907.0
2023-05-25 11:30:00,58.36,58.37,57.94,58.0,264623.0,53.7523,53.7615,53.3654,53.4207,264623.0
2023-05-25 12:00:00,58.0,58.11,57.94,58.11,211354.0,53.4207,53.522,53.3654,53.522,211354.0
2023-05-25 12:30:00,58.11,58.33,58.11,58.24,131756.0,53.522,53.7247,53.522,53.6418,131756.0
2023-05-25 13:00:00,58.24,58.41,58.18,58.37,82416.0,53.6418,53.7983,53.5865,53.7615,82416.0
2023-05-25 13:30:00,58.37,58.42,58.31,58.36,92827.0,53.7615,53.8076,53.7062,53.7523,92827.0
2023-05-25 14:00:00,58.36,58.51,58.24,58.36,369819.0,53.7523,53.8904,53.6418,53.7523,369819.0
2023-05-25 14:30:00,58.37,58.38,58.14,58.27,266123.0,53.7615,53.7707,53.5497,53.6694,266123.0
2023-05-25 15:00:00,58.28,58.49,58.27,58.44,186076.0,53.6786,53.872,53.6694,53.826,186076.0
2023-05-25 15:30:00,58.45,58.49,58.36,58.39,615316.0,53.8352,53.872,53.7523,53.7799,615316.0
2023-05-26 09:30:00,58.76,58.92,58.48,58.62,442776.0,54.1207,54.2681,53.8628,53.9918,442776.0
2023-05-26 10:00:00,58.62,58.78,58.5,58.68,443456.0,53.9918,54.1391,53.8812,54.047,443456.0
2023-05-26 10:30:00,58.69,58.7,58.47,58.53,369088.0,54.0562,54.0654,53.8536,53.9089,369088.0
2023-05-26 11:00:00,58.53,58.71,58.53,58.64,226404.0,53.9089,54.0747,53.9089,54.0102,226404.0
2023-05-26 11:30:00,58.64,58.71,58.43,58.61,162852.0,54.0102,54.0747,53.8168,53.9826,162852.0
2023-05-26 12:00:00,58.61,58.69,58.53,58.68,99216.0,53.9826,54.0562,53.9089,54.047,99216.0
2023-05-26 12:30:00,58.68,58.69,58.54,58.58,141334.0,54.047,54.0562,53.9181,53.9549,141334.0
2023-05-26 13:00:00,58.58,58.73,58.58,58.68,89707.0,53.9549,54.0931,53.9549,54.047,89707.0
2023-05-26 13:30:00,58.68,58.74,58.6,58.68,70366.0,54.047,54.1023,53.9733,54.047,70366.0
2023-05-26 14:00:00,58.68,58.76,58.64,58.73,96527.0,54.047,54.1207,54.0102,54.0931,96527.0
2023-05-26 14:30:00,58.73,58.79,58.72,58.74,70494.0,54.0931,54.1483,54.0839,54.1023,70494.0
2023-05-26 15:00:00,58.75,58.86,58.72,58.76,212556.0,54.1115,54.2128,54.0839,54.1207,212556.0
2023-05-26 15:30:00,58.76,58.89,58.75,58.78,454328.0,54.1207,54.2404,54.1115,54.1391,454328.0
2023-05-30 09:30:00,57.52,57.52,57.23,57.49,507595.0,52.9786,52.9786,52.7115,52.951,507595.0
2023-05-30 10:00:00,57.48,57.94,57.42,57.57,355703.0,52.9418,53.3654,52.8865,53.0247,355703.0
2023-05-30 10:30:00,57.57,57.62,57.36,57.42,198751.0,53.0247,53.0707,52.8312,52.8865,198751.0
2023-05-30 11:00:00,57.42,57.51,57.21,57.27,188167.0,52.8865,52.9694,52.6931,52.7483,188167.0
2023-05-30 11:30:00,57.27,57.35,57.22,57.33,140008.0,52.7483,52.822,52.7023,52.8036,140008.0
2023-05-30 12:00:00,57.33,57.43,57.27,57.4,79406.0,52.8036,52.8957,52.7483,52.8681,79406.0
2023-05-30 12:30:00,57.4,57.47,57.32,57.41,125761.0,52.8681,52.9326,52.7944,52.8773,125761.0
2023-05-30 13:00:00,57.42,57.44,57.25,57.28,143340.0,52.8865,52.9049,52.7299,52.7576,143340.0
2023-05-30 13:30:00,57.28,57.36,57.25,57.28,64439.0,52.7576,52.8312,52.7299,52.7576,64439.0
2023-05-30 14:00:00,57.29,57.35,57.23,57.34,96306.0,52.7668,52.822,52.7115,52.8128,96306.0
2023-05-30 14:30:00,57.35,57.41,57.32,57.35,97647.0,52.822,52.8773,52.7944,52.822,97647.0
2023-05-30 15:00:00,57.36,57.45,57.29,57.44,289785.0,52.8312,52.9141,52.7668,52.9049,289785.0
2023-05-30 15:30:00,57.44,57.55,57.43,57.49,405665.0,52.9049,53.0062,52.8957,52.951,405665.0
2023-05-31 09:30:00,56.02,56.31,55.92,56.18,900498.0,51.597,51.8641,51.5049,51.7444,900498.0
2023-05-31 10:00:00,56.18,56.2,55.83,55.87,456852.0,51.7444,51.7628,51.422,51.4589,456852.0
2023-05-31 10:30:00,55.87,56.33,55.85,55.94,540493.0,51.4589,51.8826,51.4405,51.5234,540493.0
2023-05-31 11:00:00,55.94,56.12,55.9,56.05,344731.0,51.5234,51.6891,51.4865,51.6247,344731.0
2023-05-31 11:30:00,56.07,56.1,55.78,55.85,475135.0,51.6431,51.6707,51.376,51.4405,475135.0
2023-05-31 12:00:00,55.85,55.92,55.77,55.88,145343.0,51.4405,51.5049,51.3668,51.4681,145343.0
2023-05-31 12:30:00,55.88,55.99,55.8,55.9,276069.0,51.4681,51.5694,51.3944,51.4865,276069.0
2023-05-31 13:00:00,55.9,55.95,55.8,55.83,163798.0,51.4865,51.5326,51.3944,51.422,163798.0
2023-05-31 13:30:00,55.84,56.08,55.83,56.05,263494.0,51.4313,51.6523,51.422,51.6247,263494.0
2023-05-31 14:00:00,56.05,56.07,55.92,56.04,236387.0,51.6247,51.6431,51.5049,51.6155,236387.0
2023-05-31 14:30:00,56.04,56.07,55.9,55.94,193286.0,51.6155,51.6431,51.4865,51.5234,193286.0
2023-05-31 15:00:00,55.94,56.04,55.93,56.01,161881.0,51.5234,51.6155,51.5141,51.5878,161881.0
2023-05-31 15:30:00,56.0,56.14,55.98,56.0,654210.0,51.5786,51.7076,51.5602,51.5786,654210.0
2023-06-01 09:30:00,56.18,56.49,56.03,56.32,449469.0,51.7444,52.0299,51.6062,51.8734,449469.0
2023-06-01 10:00:00,56.33,56.63,56.29,56.59,472094.0,51.8826,52.1589,51.8457,52.122,472094.0
2023-06-01 10:30:00,56.58,57.28,56.53,57.12,524842.0,52.1128,52.7576,52.0668,52.6102,524842.0
2023-06-01 11:00:00,57.13,57.19,56.95,57.15,540485.0,52.6194,52.6747,52.4536,52.6378,540485.0
2023-06-01 11:30:00,57.14,57.25,56.92,57.2,472498.0,52.6286,52.7299,52.426,52.6839,472498.0
2023-06-01 12:00:00,57.19,57.33,57.15,57.32,129120.0,52.6747,52.8036,52.6378,52.7944,129120.0
2023-06-01 12:30:00,57.32,57.34,57.21,57.27,89930.0,52.7944,52.8128,52.6931,52.7483,89930.0
2023-06-01 13:00:00,57.27,57.32,57.23,57.31,77223.0,52.7483,52.7944,52.7115,52.7852,77223.0
2023-06-01 13:30:00,57.31,57.4,57.25,57.36,145255.0,52.7852,52.8681,52.7299,52.8312,145255.0
2023-06-01 14:00:00,57.36,57.41,57.27,57.31,98518.0,52.8312,52.8773,52.7483,52.7852,98518.0
2023-06-01 14:30:00,57.3,57.31,57.19,57.23,112678.0,52.776,52.7852,52.6747,52.7115,112678.0
2023-06-01 15:00:00,57.22,57.28,57.14,57.15,118820.0,52.7023,52.7576,52.6286,52.6378,118820.0
2023-06-01 15:30:00,57.15,57.21,57.04,57.09,461176.0,52.6378,52.6931,52.5365,52.5826,461176.0
2023-06-02 09:30:00,57.86,58.18,57.85,58.06,625325.0,53.2918,53.5865,53.2826,53.476,625325.0
2023-06-02 10:00:00,58.07,58.11,57.84,57.93,309050.0,53.4852,53.522,53.2733,53.3562,309050.0
2023-06-02 10:30:00,57.93,57.96,57.77,57.8,370032.0,53.3562,53.3839,53.2089,53.2365,370032.0
2023-06-02 11:00:00,57.81,58.1,57.81,58.03,638889.0,53.2457,53.5128,53.2457,53.4483,638889.0
2023-06-02 11:30:00,58.03,58.17,57.89,58.15,216002.0,53.4483,53.5773,53.3194,53.5589,216002.0
2023-06-02 12:00:00,58.15,58.21,58.08,58.21,150569.0,53.5589,53.6141,53.4944,53.6141,150569.0
2023-06-02 12:30:00,58.21,58.32,58.15,58.3,112135.0,53.6141,53.7154,53.5589,53.697,112135.0
2023-06-02 13:00:00,58.29,58.33,58.22,58.3,84912.0,53.6878,53.7247,53.6233,53.697,84912.0
2023-06-02 13:30:00,58.31,58.37,58.23,58.34,132260.0,53.7062,53.7615,53.6326,53.7339,132260.0
2023-06-02 14:00:00,58.34,58.4,58.2,58.34,212505.0,53.7339,53.7891,53.6049,53.7339,212505.0
2023-06-02 14:30:00,58.35,58.39,58.28,58.37,162741.0,53.7431,53.7799,53.6786,53.7615,162741.0
2023-06-02 15:00:00,58.38,58.45,58.34,58.36,170567.0,53.7707,53.8352,53.7339,53.7523,170567.0
2023-06-02 15:30:00,58.37,58.41,58.22,58.25,452213.0,53.7615,53.7983,53.6233,53.651,452213.0
2023-06-05 09:30:00,58.35,58.43,57.83,57.93,441868.0,53.7431,53.8168,53.2641,53.3562,441868.0
2023-06-05 10:00:00,57.93,58.13,57.59,57.84,543859.0,53.3562,53.5404,53.0431,53.2733,543859.0
2023-06-05 10:30:00,57.82,58.08,57.76,57.8,543350.0,53.2549,53.4944,53.1997,53.2365,543350.0
2023-06-05 11:00:00,57.8,57.88,57.6,57.74,472669.0,53.2365,53.3102,53.0523,53.1812,472669.0
2023-06-05 11:30:00,57.76,57.86,57.56,57.82,322747.0,53.1997,53.2918,53.0155,53.2549,322747.0
2023-06-05 12:00:00,57.82,58.0,57.79,57.98,200830.0,53.2549,53.4207,53.2273,53.4023,200830.0
2023-06-05 12:30:00,57.98,58.0,57.91,57.99,117072.0,53.4023,53.4207,53.3378,53.4115,117072.0
2023-06-05 13:00:00,58.0,58.06,57.91,57.94,139551.0,53.4207,53.476,53.3378,53.3654,139551.0
2023-06-05 13:30:00,57.93,57.94,57.83,57.91,154380.0,53.3562,53.3654,53.2641,53.3378,154380.0
2023-06-05 14:00:00,57.9,57.93,57.8,57.85,129734.0,53.3286,53.3562,53.2365,53.2826,129734.0
2023-06-05 14:30:00,57.85,57.86,57.72,57.8,160346.0,53.2826,53.2918,53.1628,53.2365,160346.0
2023-06-05 15:00:00,57.8,57.83,57.71,57.73,255469.0,53.2365,53.2641,53.1536,53.172,255469.0
2023-06-05 15:30:00,57.73,57.86,57.71,57.72,426795.0,53.172,53.2918,53.1536,53.1628,426795.0
2023-06-06 09:30:00,56.33,56.93,56.31,56.71,708313.0,51.8826,52.4352,51.8641,52.2326,708313.0
2023-06-06 10:00:00,56.71,57.15,56.68,57.09,513475.0,52.2326,52.6378,52.2049,52.5826,513475.0
2023-06-06 10:30:00,57.09,57.41,57.06,57.23,359070.0,52.5826,52.8773,52.5549,52.7115,359070.0
2023-06-06 11:00:00,57.22,57.32,57.15,57.23,410882.0,52.7023,52.7944,52.6378,52.7115,410882.0
2023-06-06 11:30:00,57.23,57.47,57.18,57.42,273583.0,52.7115,52.9326,52.6655,52.8865,273583.0
2023-06-06 12:00:00,57.42,57.48,57.34,57.36,144842.0,52.8865,52.9418,52.8128,52.8312,144842.0
2023-06-06 12:30:00,57.35,57.45,57.3,57.44,134296.0,52.822,52.9141,52.776,52.9049,134296.0
2023-06-06 13:00:00,57.44,57.45,57.33,57.39,130408.0,52.9049,52.9141,52.8036,52.8589,130408.0
2023-06-06 13:30:00,57.38,57.45,57.34,57.42,115075.0,52.8497,52.9141,52.8128,52.8865,115075.0
2023-06-06 14:00:00,57.43,57.51,57.37,57.5,132956.0,52.8957,52.9694,52.8405,52.9602,132956.0
2023-06-06 14:30:00,57.5,57.57,57.49,57.55,126582.0,52.9602,53.0247,52.951,53.0062,126582.0
2023-06-06 15:00:00,57.56,57.68,57.55,57.67,184820.0,53.0155,53.126,53.0062,53.1168,184820.0
2023-06-06 15:30:00,57.67,57.73,57.57,57.7,649482.0,53.1168,53.172,53.0247,53.1444,649482.0
2023-06-07 09:30:00,57.44,57.82,57.43,57.75,1180152.0,52.9049,53.2549,52.8957,53.1905,1180152.0
2023-06-07 10:00:00,57.76,58.09,57.72,58.0,713983.0,53.1997,53.5036,53.1628,53.4207,713983.0
2023-06-07 10:30:00,57.99,58.02,57.79,57.85,570665.0,53.4115,53.4391,53.2273,53.2826,570665.0
2023-06-07 11:00:00,57.84,57.98,57.7,57.91,534757.0,53.2733,53.4023,53.1444,53.3378,534757.0
2023-06-07 11:30:00,57.89,58.11,57.86,58.1,476063.0,53.3194,53.522,53.2918,53.5128,476063.0
2023-06-07 12:00:00,58.1,58.15,58.04,58.08,151359.0,53.5128,53.5589,53.4576,53.4944,151359.0
2023-06-07 12:30:00,58.08,58.13,57.98,58.05,107260.0,53.4944,53.5404,53.4023,53.4668,107260.0
2023-06-07 13:00:00,58.05,58.14,57.99,58.1,154537.0,53.4668,53.5497,53.4115,53.5128,154537.0
2023-06-07 13:30:00,58.1,58.13,58.01,58.12,129338.0,53.5128,53.5404,53.4299,53.5312,129338.0
2023-06-07 14:00:00,58.12,58.2,58.07,58.14,160983.0,53.5312,53.6049,53.4852,53.5497,160983.0
2023-06-07 14:30:00,58.13,58.21,58.1,58.17,181066.0,53.5404,53.6141,53.5128,53.5773,181066.0
2023-06-07 15:00:00,58.17,58.24,58.14,58.24,202032.0,53.5773,53.6418,53.5497,53.6418,202032.0
2023-06-07 15:30:00,58.24,58.32,58.17,58.2,646603.0,53.6418,53.7154,53.5773,53.6049,646603.0
2023-06-08 09:30:00,58.41,58.58,58.23,58.52,709691.0,53.7983,53.9549,53.6326,53.8997,709691.0
2023-06-08 10:00:00,58.51,58.88,58.49,58.88,386980.0,53.8904,54.2312,53.872,54.2312,386980.0
2023-06-08 10:30:00,58.87,58.91,58.69,58.79,374199.0,54.222,54.2589,54.0562,54.1483,374199.0
2023-06-08 11:00:00,58.79,58.85,58.61,58.84,478460.0,54.1483,54.2036,53.9826,54.1944,478460.0
2023-06-08 11:30:00,58.83,58.83,58.13,58.14,426596.0,54.1852,54.1852,53.5404,53.5497,426596.0
2023-06-08 12:00:00,58.14,58.77,58.06,58.64,471977.0,53.5497,54.1299,53.476,54.0102,471977.0
2023-06-08 12:30:00,58.64,58.86,58.62,58.81,258466.0,54.0102,54.2128,53.9918,54.1668,258466.0
2023-06-08 13:00:00,58.8,58.95,58.79,58.86,149369.0,54.1575,54.2957,54.1483,54.2128,149369.0
2023-06-08 13:30:00,58.86,58.91,58.78,58.82,118076.0,54.2128,54.2589,54.1391,54.176,118076.0
2023-06-08 14:00:00,58.83,58.93,58.81,58.89,225666.0,54.1852,54.2773,54.1668,54.2404,225666.0
2023-06-08 14:30:00,58.89,59.0,58.86,58.93,636930.0,54.2404,54.3418,54.2128,54.2773,636930.0
2023-06-08 15:00:00,58.93,58.97,58.86,58.92,171070.0,54.2773,54.3141,54.2128,54.2681,171070.0
2023-06-08 15:30:00,58.91,58.95,58.82,58.84,459394.0,54.2589,54.2957,54.176,54.1944,459394.0
2023-06-09 09:30:00,58.26,58.35,57.99,58.26,490923.0,53.6602,53.7431,53.4115,53.6602,490923.0
2023-06-09 10:00:00,58.26,58.74,58.25,58.68,397572.0,53.6602,54.1023,53.651,54.047,397572.0
2023-06-09 10:30:00,58.67,58.77,58.55,58.76,403864.0,54.0378,54.1299,53.9273,54.1207,403864.0
2023-06-09 11:00:00,58.76,58.76,58.51,58.53,174838.0,54.1207,54.1207,53.8904,53.9089,174838.0
2023-06-09 11:30:00,58.53,58.57,58.42,58.46,115140.0,53.9089,53.9457,53.8076,53.8444,115140.0
2023-06-09 12:00:00,58.47,58.53,58.43,58.47,102695.0,53.8536,53.9089,53.8168,53.8536,102695.0
2023-06-09 12:30:00,58.48,58.56,58.46,58.56,57207.0,53.8628,53.9365,53.8444,53.9365,57207.0
2023-06-09 13:00:00,58.55,58.57,58.47,58.48,80270.0,53.9273,53.9457,53.8536,53.8628,80270.0
2023-06-09 13:30:00,58.48,58.53,58.39,58.47,77322.0,53.8628,53.9089,53.7799,53.8536,77322.0
2023-06-09 14:00:00,58.47,58.52,58.44,58.46,86240.0,53.8536,53.8997,53.826,53.8444,86240.0
2023-06-09 14:30:00,58.46,58.5,58.44,58.49,87906.0,53.8444,53.8812,53.826,53.872,87906.0
2023-06-09 15:00:00,58.49,58.53,58.4,58.44,148413.0,53.872,53.9089,53.7891,53.826,148413.0
2023-06-09 15:30:00,58.44,58.49,58.4,58.44,341329.0,53.826,53.872,53.7891,53.826,341329.0
2023-06-12 09:30:00,58.03,58.4,57.98,58.26,739630.0,53.4483,53.7891,53.4023,53.6602,739630.0
2023-06-12 10:00:00,58.26,58.29,57.8,57.8,342469.0,53.6602,53.6878,53.2365,53.2365,342469.0
2023-06-12 10:30:00,57.8,57.85,57.55,57.77,583087.0,53.2365,53.2826,53.0062,53.2089,583087.0
2023-06-12 11:00:00,57.77,57.91,57.73,57.73,307183.0,53.2089,53.3378,53.172,53.172,307183.0
2023-06-12 11:30:00,57.73,57.79,57.58,57.75,573837.0,53.172,53.2273,53.0339,53.1905,573837.0
2023-06-12 12:00:00,57.74,57.78,57.57,57.73,277814.0,53.1812,53.2181,53.0247,53.172,277814.0
2023-06-12 12:30:00,57.74,57.77,57.66,57.75,143484.0,53.1812,53.2089,53.1076,53.1905,143484.0
2023-06-12 13:00:00,57.74,57.8,57.67,57.71,124911.0,53.1812,53.2365,53.1168,53.1536,124911.0
2023-06-12 13:30:00,57.7,57.72,57.64,57.65,93888.0,53.1444,53.1628,53.0891,53.0983,93888.0
2023-06-12 14:00:00,57.65,57.7,57.57,57.65,149145.0,53.0983,53.1444,53.0247,53.0983,149145.0
2023-06-12 14:30:00,57.65,57.67,57.61,57.65,109509.0,53.0983,53.1168,53.0615,53.0983,109509.0
2023-06-12 15:00:00,57.65,57.82,57.64,57.77,172527.0,53.0983,53.2549,53.0891,53.2089,172527.0
2023-06-12 15:30:00,57.77,57.85,57.75,57.83,521692.0,53.2089,53.2826,53.1905,53.2641,521692.0
2023-06-13 09:30:00,58.39,59.1,58.39,58.9,867808.0,53.7799,54.4339,53.7799,54.2497,867808.0
2023-06-13 10:00:00,58.9,59.03,58.74,58.93,536476.0,54.2497,54.3694,54.1023,54.2773,536476.0
2023-06-13 10:30:00,58.93,58.94,58.66,58.68,354231.0,54.2773,54.2865,54.0286,54.047,354231.0
2023-06-13 11:00:00,58.68,58.77,58.57,58.71,383449.0,54.047,54.1299,53.9457,54.0747,383449.0
2023-06-13 11:30:00,58.71,58.76,58.54,58.68,199603.0,54.0747,54.1207,53.9181,54.047,199603.0
2023-06-13 12:00:00,58.68,58.72,58.56,58.57,152778.0,54.047,54.0839,53.9365,53.9457,152778.0
2023-06-13 12:30:00,58.57,58.74,58.56,58.71,125911.0,53.9457,54.1023,53.9365,54.0747,125911.0
2023-06-13 13:00:00,58.71,58.77,58.62,58.72,184987.0,54.0747,54.1299,53.9918,54.0839,184987.0
2023-06-13 13:30:00,58.71,58.71,58.56,58.63,156637.0,54.0747,54.0747,53.9365,54.001,156637.0
2023-06-13 14:00:00,58.63,58.67,58.51,58.52,162101.0,54.001,54.0378,53.8904,53.8997,162101.0
2023-06-13 14:30:00,58.52,58.52,58.36,58.38,175865.0,53.8997,53.8997,53.7523,53.7707,175865.0
2023-06-13 15:00:00,58.39,58.44,58.33,58.39,215814.0,53.7799,53.826,53.7247,53.7799,215814.0
2023-06-13 15:30:00,58.39,58.42,58.28,58.39,777630.0,53.7799,53.8076,53.6786,53.7799,777630.0
2023-06-14 09:30:00,59.58,59.99,59.53,59.67,1044153.0,54.876,55.2536,54.8299,54.9589,1044153.0
2023-06-14 10:00:00,59.67,59.69,59.4,59.41,652029.0,54.9589,54.9773,54.7102,54.7194,652029.0
2023-06-14 10:30:00,59.4,59.45,59.26,59.36,589826.0,54.7102,54.7562,54.5812,54.6733,589826.0
2023-06-14 11:00:00,59.36,59.45,59.32,59.35,462043.0,54.6733,54.7562,54.6365,54.6641,462043.0
2023-06-14 11:30:00,59.36,59.36,59.13,59.18,281515.0,54.6733,54.6733,54.4615,54.5075,281515.0
2023-06-14 12:00:00,59.19,59.32,59.06,59.2,284201.0,54.5168,54.6365,54.397,54.526,284201.0
2023-06-14 12:30:00,59.21,59.36,59.2,59.33,279960.0,54.5352,54.6733,54.526,54.6457,279960.0
2023-06-14 13:00:00,59.34,59.4,59.3,59.4,219292.0,54.6549,54.7102,54.6181,54.7102,219292.0
2023-06-14 13:30:00,59.39,59.55,59.35,59.49,480744.0,54.701,54.8483,54.6641,54.7931,480744.0
2023-06-14 14:00:00,59.46,59.51,58.96,59.02,333724.0,54.7654,54.8115,54.3049,54.3602,333724.0
2023-06-14 14:30:00,59.02,59.23,58.97,59.14,326067.0,54.3602,54.5536,54.3141,54.4707,326067.0
2023-06-14 15:00:00,59.15,59.31,59.13,59.23,244355.0,54.4799,54.6273,54.4615,54.5536,244355.0
2023-06-14 15:30:00,59.23,59.38,59.15,59.37,996810.0,54.5536,54.6918,54.4799,54.6825,996810.0
2023-06-15 09:30:00,59.9,60.25,59.82,60.21,932217.0,55.1707,55.4931,55.097,55.4562,932217.0
2023-06-15 10:00:00,60.22,60.38,60.18,60.27,499324.0,55.4654,55.6128,55.4286,55.5115,499324.0
2023-06-15 10:30:00,60.27,60.4,60.16,60.27,615215.0,55.5115,55.6312,55.4102,55.5115,615215.0
2023-06-15 11:00:00,60.27,60.49,60.26,60.48,406815.0,55.5115,55.7141,55.5023,55.7049,406815.0
2023-06-15 11:30:00,60.48,60.69,60.4,60.57,477838.0,55.7049,55.8983,55.6312,55.7878,477838.0
2023-06-15 12:00:00,60.57,60.63,60.45,60.51,284046.0,55.7878,55.8431,55.6773,55.7325,284046.0
2023-06-15 12:30:00,60.51,60.55,60.39,60.41,195529.0,55.7325,55.7694,55.622,55.6404,195529.0
2023-06-15 13:00:00,60.41,60.65,60.32,60.65,383881.0,55.6404,55.8615,55.5575,55.8615,383881.0
2023-06-15 13:30:00,60.66,60.84,60.66,60.83,347326.0,55.8707,56.0365,55.8707,56.0273,347326.0
2023-06-15 14:00:00,60.83,61.0,60.79,60.94,616551.0,56.0273,56.1839,55.9904,56.1286,616551.0
2023-06-15 14:30:00,60.93,61.09,60.89,61.08,418662.0,56.1194,56.2667,56.0825,56.2575,418662.0
2023-06-15 15:00:00,61.08,61.09,60.92,60.96,405398.0,56.2575,56.2667,56.1102,56.147,405398.0
2023-06-15 15:30:00,60.96,60.96,60.65,60.68,913258.0,56.147,56.147,55.8615,55.8891,913258.0
2023-06-16 09:30:00,60.6,60.75,60.46,60.65,722627.0,55.8154,55.9536,55.6865,55.8615,722627.0
2023-06-16 10:00:00,60.66,60.97,60.66,60.9,759123.0,55.8707,56.1562,55.8707,56.0917,759123.0
2023-06-16 10:30:00,60.9,60.94,60.66,60.83,559826.0,56.0917,56.1286,55.8707,56.0273,559826.0
2023-06-16 11:00:00,60.83,60.83,60.65,60.72,505800.0,56.0273,56.0273,55.8615,55.926,505800.0
2023-06-16 11:30:00,60.72,60.86,60.58,60.65,294073.0,55.926,56.0549,55.797,55.8615,294073.0
2023-06-16 12:00:00,60.66,60.74,60.58,60.73,158637.0,55.8707,55.9444,55.797,55.9352,158637.0
2023-06-16 12:30:00,60.72,60.75,60.65,60.74,209333.0,55.926,55.9536,55.8615,55.9444,209333.0
2023-06-16 13:00:00,60.74,60.78,60.66,60.67,155203.0,55.9444,55.9812,55.8707,55.8799,155203.0
2023-06-16 13:30:00,60.66,60.68,60.58,60.66,132303.0,55.8707,55.8891,55.797,55.8707,132303.0
2023-06-16 14:00:00,60.66,60.66,60.56,60.65,160065.0,55.8707,55.8707,55.7786,55.8615,160065.0
2023-06-16 14:30:00,60.65,60.65,60.47,60.48,221638.0,55.8615,55.8615,55.6957,55.7049,221638.0
2023-06-16 15:00:00,60.49,60.5,60.31,60.32,313614.0,55.7141,55.7233,55.5483,55.5575,313614.0
2023-06-16 15:30:00,60.32,60.37,60.22,60.36,1110811.0,55.5575,55.6036,55.4654,55.5944,1110811.0
2023-06-20 09:30:00,60.33,60.35,59.58,60.04,684463.0,55.5668,55.5852,54.876,55.2996,684463.0
2023-06-20 10:00:00,60.03,60.14,59.85,59.9,512495.0,55.2904,55.3918,55.1246,55.1707,512495.0
2023-06-20 10:30:00,59.89,60.02,59.86,60.02,345103.0,55.1615,55.2812,55.1339,55.2812,345103.0
2023-06-20 11:00:00,60.03,60.13,59.82,59.83,218695.0,55.2904,55.3825,55.097,55.1062,218695.0
2023-06-20 11:30:00,59.84,59.98,59.81,59.92,187786.0,55.1154,55.2444,55.0878,55.1891,187786.0
2023-06-20 12:00:00,59.91,59.99,59.9,59.96,121113.0,55.1799,55.2536,55.1707,55.226,121113.0
2023-06-20 12:30:00,59.95,60.02,59.92,59.98,171528.0,55.2168,55.2812,55.1891,55.2444,171528.0
2023-06-20 13:00:00,59.99,60.07,59.93,60.06,106868.0,55.2536,55.3273,55.1983,55.3181,106868.0
2023-06-20 13:30:00,60.05,60.09,59.99,60.07,102536.0,55.3089,55.3457,55.2536,55.3273,102536.0
2023-06-20 14:00:00,60.06,60.19,60.03,60.18,136383.0,55.3181,55.4378,55.2904,55.4286,136383.0
2023-06-20 14:30:00,60.18,60.2,60.09,60.2,196316.0,55.4286,55.447,55.3457,55.447,196316.0
2023-06-20 15:00:00,60.2,60.23,60.18,60.21,201501.0,55.447,55.4746,55.4286,55.4562,201501.0
2023-06-20 15:30:00,60.21,60.38,60.17,60.33,751290.0,55.4562,55.6128,55.4194,55.5668,751290.0
2023-06-21 09:30:00,60.07,60.68,60.03,60.68,633255.0,55.3273,55.8891,55.2904,55.8891,633255.0
2023-06-21 10:00:00,60.69,61.0,60.65,60.97,599378.0,55.8983,56.1839,55.8615,56.1562,599378.0
2023-06-21 10:30:00,60.98,61.03,60.83,60.94,522279.0,56.1654,56.2115,56.0273,56.1286,522279.0
2023-06-21 11:00:00,60.94,60.99,60.77,60.98,318186.0,56.1286,56.1746,55.972,56.1654,318186.0
2023-06-21 11:30:00,60.98,61.06,60.9,61.05,221521.0,56.1654,56.2391,56.0917,56.2299,221521.0
2023-06-21 12:00:00,61.05,61.14,61.03,61.13,147432.0,56.2299,56.3128,56.2115,56.3036,147432.0
2023-06-21 12:30:00,61.13,61.17,61.01,61.02,138746.0,56.3036,56.3404,56.1931,56.2023,138746.0
2023-06-21 13:00:00,61.01,61.09,60.98,61.05,134898.0,56.1931,56.2667,56.1654,56.2299,134898.0
2023-06-21 13:30:00,61.06,61.08,61.02,61.06,111439.0,56.2391,56.2575,56.2023,56.2391,111439.0
2023-06-21 14:00:00,61.06,61.1,61.03,61.08,115192.0,56.2391,56.276,56.2115,56.2575,115192.0
2023-06-21 14:30:00,61.08,61.1,60.97,60.98,156099.0,56.2575,56.276,56.1562,56.1654,156099.0
2023-06-21 15:00:00,60.98,60.98,60.85,60.85,263977.0,56.1654,56.1654,56.0457,56.0457,263977.0
2023-06-21 15:30:00,60.86,60.87,60.74,60.75,742196.0,56.0549,56.0641,55.9444,55.9536,742196.0
2023-06-22 09:30:00,60.27,60.34,60.06,60.33,383717.0,55.5115,55.576,55.3181,55.5668,383717.0
2023-06-22 10:00:00,60.32,60.48,60.26,60.33,318017.0,55.5575,55.7049,55.5023,55.5668,318017.0
2023-06-22 10:30:00,60.33,60.42,60.26,60.33,264125.0,55.5668,55.6496,55.5023,55.5668,264125.0
2023-06-22 11:00:00,60.33,60.4,60.12,60.19,360661.0,55.5668,55.6312,55.3733,55.4378,360661.0
2023-06-22 11:30:00,60.19,60.32,60.18,60.29,119419.0,55.4378,55.5575,55.4286,55.5299,119419.0
2023-06-22 12:00:00,60.29,60.32,60.22,60.25,78533.0,55.5299,55.5575,55.4654,55.4931,78533.0
2023-06-22 12:30:00,60.25,60.28,60.18,60.22,78192.0,55.4931,55.5207,55.4286,55.4654,78192.0
2023-06-22 13:00:00,60.22,60.23,60.15,60.2,79782.0,55.4654,55.4746,55.401,55.447,79782.0
2023-06-22 13:30:00,60.2,60.22,60.14,60.22,55372.0,55.447,55.4654,55.3918,55.4654,55372.0
2023-06-22 14:00:00,60.22,60.23,60.16,60.22,90466.0,55.4654,55.4746,55.4102,55.4654,90466.0
2023-06-22 14:30:00,60.23,60.26,60.16,60.2,76631.0,55.4746,55.5023,55.4102,55.447,76631.0
2023-06-22 15:00:00,60.2,60.23,60.1,60.11,220874.0,55.447,55.4746,55.3549,55.3641,220874.0
2023-06-22 15:30:00,60.1,60.17,60.06,60.09,678429.0,55.3549,55.4194,55.3181,55.3457,678429.0
2023-06-23 09:30:00,59.72,60.0,59.53,59.92,647315.0,55.0049,55.2628,54.8299,55.1891,647315.0
2023-06-23 10:00:00,59.93,60.19,59.92,60.06,312244.0,55.1983,55.4378,55.1891,55.3181,312244.0
2023-06-23 10:30:00,60.07,60.1,59.95,59.98,172863.0,55.3273,55.3549,55.2168,55.2444,172863.0
2023-06-23 11:00:00,59.98,60.04,59.61,59.71,368949.0,55.2444,55.2996,54.9036,54.9957,368949.0
2023-06-23 11:30:00,59.71,59.89,59.71,59.89,345033.0,54.9957,55.1615,54.9957,55.1615,345033.0
2023-06-23 12:00:00,59.9,59.91,59.78,59.84,176601.0,55.1707,55.1799,55.0602,55.1154,176601.0
2023-06-23 12:30:00,59.84,59.89,59.73,59.76,124241.0,55.1154,55.1615,55.0141,55.0418,124241.0
2023-06-23 13:00:00,59.76,59.82,59.72,59.78,96946.0,55.0418,55.097,55.0049,55.0602,96946.0
2023-06-23 13:30:00,59.78,59.9,59.77,59.88,88691.0,55.0602,55.1707,55.051,55.1523,88691.0
2023-06-23 14:00:00,59.87,59.89,59.8,59.87,112961.0,55.1431,55.1615,55.0786,55.1431,112961.0
2023-06-23 14:30:00,59.87,59.87,59.59,59.63,452394.0,55.1431,55.1431,54.8852,54.922,452394.0
2023-06-23 15:00:00,59.62,59.71,59.58,59.66,167049.0,54.9128,54.9957,54.876,54.9496,167049.0
2023-06-23 15:30:00,59.66,59.71,59.58,59.6,613846.0,54.9496,54.9957,54.876,54.8944,613846.0
2023-06-26 09:30:00,60.12,60.54,60.09,60.41,418183.0,55.3733,55.7602,55.3457,55.6404,418183.0
2023-06-26 10:00:00,60.41,60.47,60.22,60.23,292390.0,55.6404,55.6957,55.4654,55.4746,292390.0
2023-06-26 10:30:00,60.22,60.28,60.13,60.28,156289.0,55.4654,55.5207,55.3825,55.5207,156289.0
2023-06-26 11:00:00,60.28,60.34,60.23,60.28,150084.0,55.5207,55.576,55.4746,55.5207,150084.0
2023-06-26 11:30:00,60.28,60.41,60.2,60.37,171895.0,55.5207,55.6404,55.447,55.6036,171895.0
2023-06-26 12:00:00,60.38,60.48,60.37,60.44,61845.0,55.6128,55.7049,55.6036,55.6681,61845.0
2023-06-26 12:30:00,60.43,60.44,60.39,60.42,115277.0,55.6589,55.6681,55.622,55.6496,115277.0
2023-06-26 13:00:00,60.42,60.45,60.36,60.44,92594.0,55.6496,55.6773,55.5944,55.6681,92594.0
2023-06-26 13:30:00,60.45,60.5,60.39,60.47,82465.0,55.6773,55.7233,55.622,55.6957,82465.0
2023-06-26 14:00:00,60.48,60.5,60.37,60.42,101011.0,55.7049,55.7233,55.6036,55.6496,101011.0
2023-06-26 14:30:00,60.42,60.5,60.41,60.5,98231.0,55.6496,55.7233,55.6404,55.7233,98231.0
2023-06-26 15:00:00,60.5,60.51,60.41,60.47,150356.0,55.7233,55.7325,55.6404,55.6957,150356.0
2023-06-26 15:30:00,60.46,60.46,60.15,60.2,566324.0,55.6865,55.6865,55.401,55.447,566324.0
2023-06-27 09:30:00,60.11,60.12,59.73,59.77,332083.0,55.3641,55.3733,55.0141,55.051,332083.0
2023-06-27 10:00:00,59.76,60.11,59.67,60.07,340499.0,55.0418,55.3641,54.9589,55.3273,340499.0
2023-06-27 10:30:00,60.08,60.17,59.98,60.03,243622.0,55.3365,55.4194,55.2444,55.2904,243622.0
2023-06-27 11:00:00,60.03,60.11,59.96,60.04,300546.0,55.2904,55.3641,55.226,55.2996,300546.0
2023-06-27 11:30:00,60.03,60.07,59.83,59.84,157731.0,55.2904,55.3273,55.1062,55.1154,157731.0
2023-06-27 12:00:00,59.85,59.88,59.78,59.83,137377.0,55.1246,55.1523,55.0602,55.1062,137377.0
2023-06-27 12:30:00,59.84,59.9,59.82,59.84,151769.0,55.1154,55.1707,55.097,55.1154,151769.0
2023-06-27 13:00:00,59.83,59.87,59.76,59.85,190520.0,55.1062,55.1431,55.0418,55.1246,190520.0
2023-06-27 13:30:00,59.86,59.94,59.86,59.94,79159.0,55.1339,55.2075,55.1339,55.2075,79159.0
2023-06-27 14:00:00,59.94,59.97,59.89,59.91,134571.0,55.2075,55.2352,55.1615,55.1799,134571.0
2023-06-27 14:30:00,59.91,59.96,59.88,59.93,109572.0,55.1799,55.226,55.1523,55.1983,109572.0
2023-06-27 15:00:00,59.93,60.01,59.91,59.98,142692.0,55.1983,55.272,55.1799,55.2444,142692.0
2023-06-27 15:30:00,59.98,60.05,59.93,59.94,493100.0,55.2444,55.3089,55.1983,55.2075,493100.0
2023-06-28 09:30:00,59.36,59.37,58.86,59.05,464659.0,54.6733,54.6825,54.2128,54.3878,464659.0
2023-06-28 10:00:00,59.05,59.25,58.92,59.13,360628.0,54.3878,54.572,54.2681,54.4615,360628.0
2023-06-28 10:30:00,59.12,59.54,59.1,59.38,298637.0,54.4523,54.8391,54.4339,54.6918,298637.0
2023-06-28 11:00:00,59.38,59.67,59.36,59.6,321412.0,54.6918,54.9589,54.6733,54.8944,321412.0
2023-06-28 11:30:00,59.59,59.64,59.47,59.59,141617.0,54.8852,54.9312,54.7747,54.8852,141617.0
2023-06-28 12:00:00,59.58,59.73,59.57,59.73,116276.0,54.876,55.0141,54.8668,55.0141,116276.0
2023-06-28 12:30:00,59.73,59.76,59.56,59.63,121315.0,55.0141,55.0418,54.8575,54.922,121315.0
2023-06-28 13:00:00,59.63,59.67,59.57,59.66,88430.0,54.922,54.9589,54.8668,54.9496,88430.0
2023-06-28 13:30:00,59.66,59.69,59.58,59.62,91451.0,54.9496,54.9773,54.876,54.9128,91451.0
2023-06-28 14:00:00,59.61,59.74,59.61,59.73,127386.0,54.9036,55.0233,54.9036,55.0141,127386.0
2023-06-28 14:30:00,59.72,59.76,59.69,59.73,111331.0,55.0049,55.0418,54.9773,55.0141,111331.0
2023-06-28 15:00:00,59.73,59.75,59.63,59.68,116838.0,55.0141,55.0325,54.922,54.9681,116838.0
2023-06-28 15:30:00,59.68,59.75,59.61,59.65,421119.0,54.9681,55.0325,54.9036,54.9404,421119.0
2023-06-29 09:30:00,59.58,59.69,59.52,59.59,420445.0,54.876,54.9773,54.8207,54.8852,420445.0
2023-06-29 10:00:00,59.6,59.9,59.55,59.88,307205.0,54.8944,55.1707,54.8483,55.1523,307205.0
2023-06-29 10:30:00,59.89,59.98,59.69,59.71,212479.0,55.1615,55.2444,54.9773,54.9957,212479.0
2023-06-29 11:00:00,59.7,59.75,59.47,59.53,177081.0,54.9865,55.0325,54.7747,54.8299,177081.0
2023-06-29 11:30:00,59.52,59.64,59.43,59.64,552770.0,54.8207,54.9312,54.7378,54.9312,552770.0
2023-06-29 12:00:00,59.64,59.73,59.59,59.67,84740.0,54.9312,55.0141,54.8852,54.9589,84740.0
2023-06-29 12:30:00,59.66,59.8,59.65,59.79,115384.0,54.9496,55.0786,54.9404,55.0694,115384.0
2023-06-29 13:00:00,59.8,59.83,59.64,59.79,229273.0,55.0786,55.1062,54.9312,55.0694,229273.0
2023-06-29 13:30:00,59.78,59.85,59.77,59.82,72688.0,55.0602,55.1246,55.051,55.097,72688.0
2023-06-29 14:00:00,59.82,59.93,59.77,59.85,141774.0,55.097,55.1983,55.051,55.1246,141774.0
2023-06-29 14:30:00,59.86,59.88,59.82,59.84,76362.0,55.1339,55.1523,55.097,55.1154,76362.0
2023-06-29 15:00:00,59.85,59.89,59.79,59.89,151554.0,55.1246,55.1615,55.0694,55.1615,151554.0
2023-06-29 15:30:00,59.89,59.92,59.78,59.85,488446.0,55.1615,55.1891,55.0602,55.1246,488446.0
2023-06-30 09:30:00,60.32,60.32,60.02,60.17,393872.0,55.5575,55.5575,55.2812,55.4194,393872.0
2023-06-30 10:00:00,60.17,60.47,60.17,60.44,268813.0,55.4194,55.6957,55.4194,55.6681,268813.0
2023-06-30 10:30:00,60.44,60.49,60.23,60.32,366464.0,55.6681,55.7141,55.4746,55.5575,366464.0
2023-06-30 11:00:00,60.32,60.39,60.25,60.27,268569.0,55.5575,55.622,55.4931,55.5115,268569.0
2023-06-30 11:30:00,60.27,60.36,60.26,60.34,203977.0,55.5115,55.5944,55.5023,55.576,203977.0
2023-06-30 12:00:00,60.35,60.39,60.29,60.37,111622.0,55.5852,55.622,55.5299,55.6036,111622.0
2023-06-30 12:30:00,60.37,60.38,60.25,60.35,168044.0,55.6036,55.6128,55.4931,55.5852,168044.0
2023-06-30 13:00:00,60.34,60.42,60.33,60.41,183140.0,55.576,55.6496,55.5668,55.6404,183140.0
2023-06-30 13:30:00,60.4,60.44,60.37,60.43,412376.0,55.6312,55.6681,55.6036,55.6589,412376.0
2023-06-30 14:00:00,60.44,60.53,60.43,60.53,159512.0,55.6681,55.751,55.6589,55.751,159512.0
2023-06-30 14:30:00,60.53,60.57,60.5,60.55,145774.0,55.751,55.7878,55.7233,55.7694,145774.0
2023-06-30 15:00:00,60.55,60.57,60.47,60.5,346836.0,55.7694,55.7878,55.6957,55.7233,346836.0
2023-06-30 15:30:00,60.5,60.54,60.38,60.38,740679.0,55.7233,55.7602,55.6128,55.6128,740679.0
2023-07-03 09:30:00,61.26,61.31,60.72,60.83,616427.0,56.4233,56.4694,55.926,56.0273,616427.0
2023-07-03 10:00:00,60.82,60.95,60.73,60.86,277659.0,56.0181,56.1378,55.9352,56.0549,277659.0
2023-07-03 10:30:00,60.87,61.04,60.79,61.03,197008.0,56.0641,56.2207,55.9904,56.2115,197008.0
2023-07-03 11:00:00,61.04,61.09,60.96,61.0,446602.0,56.2207,56.2667,56.147,56.1839,446602.0
2023-07-03 11:30:00,61.0,61.19,60.99,61.11,498134.0,56.1839,56.3589,56.1746,56.2852,498134.0
2023-07-03 12:00:00,61.12,61.19,61.05,61.06,162507.0,56.2944,56.3589,56.2299,56.2391,162507.0
2023-07-03 12:30:00,61.06,61.06,60.86,60.88,279190.0,56.2391,56.2391,56.0549,56.0733,279190.0
2023-07-05 09:30:00,60.68,60.73,60.09,60.17,503273.0,55.8891,55.9352,55.3457,55.4194,503273.0
2023-07-05 10:00:00,60.18,60.3,60.1,60.17,370879.0,55.4286,55.5391,55.3549,55.4194,370879.0
2023-07-05 10:30:00,60.18,60.2,59.81,59.87,433825.0,55.4286,55.447,55.0878,55.1431,433825.0
2023-07-05 11:00:00,59.87,60.06,59.73,59.96,337214.0,55.1431,55.3181,55.0141,55.226,337214.0
2023-07-05 11:30:00,59.96,60.01,59.81,59.88,204692.0,55.226,55.272,55.0878,55.1523,204692.0
2023-07-05 12:00:00,59.88,59.89,59.83,59.88,76593.0,55.1523,55.1615,55.1062,55.1523,76593.0
2023-07-05 12:30:00,59.87,59.94,59.81,59.92,125388.0,55.1431,55.2075,55.0878,55.1891,125388.0
2023-07-05 13:00:00,59.93,59.93,59.85,59.89,73559.0,55.1983,55.1983,55.1246,55.1615,73559.0
2023-07-05 13:30:00,59.88,59.91,59.87,59.89,76407.0,55.1523,55.1799,55.1431,55.1615,76407.0
2023-07-05 14:00:00,59.9,59.92,59.77,59.8,122996.0,55.1707,55.1891,55.051,55.0786,122996.0
2023-07-05 14:30:00,59.8,59.83,59.77,59.82,132484.0,55.0786,55.1062,55.051,55.097,132484.0
2023-07-05 15:00:00,59.82,59.87,59.79,59.84,125648.0,55.097,55.1431,55.0694,55.1154,125648.0
2023-07-05 15:30:00,59.84,59.97,59.81,59.85,560575.0,55.1154,55.2352,55.0878,55.1246,560575.0
2023-07-06 09:30:00,58.87,59.07,58.62,58.69,566537.0,54.222,54.4062,53.9918,54.0562,566537.0
2023-07-06 10:00:00,58.68,58.68,58.17,58.18,563843.0,54.047,54.047,53.5773,53.5865,563843.0
2023-07-06 10:30:00,58.18,58.39,58.14,58.36,439129.0,53.5865,53.7799,53.5497,53.7523,439129.0
2023-07-06 11:00:00,58.36,58.43,58.16,58.16,339188.0,53.7523,53.8168,53.5681,53.5681,339188.0
2023-07-06 11:30:00,58.16,58.33,58.15,58.32,185980.0,53.5681,53.7247,53.5589,53.7154,185980.0
2023-07-06 12:00:00,58.35,58.38,58.28,58.29,170691.0,53.7431,53.7707,53.6786,53.6878,170691.0
2023-07-06 12:30:00,58.29,58.41,58.29,58.4,117681.0,53.6878,53.7983,53.6878,53.7891,117681.0
2023-07-06 13:00:00,58.41,58.5,58.41,58.46,92307.0,53.7983,53.8812,53.7983,53.8444,92307.0
2023-07-06 13:30:00,58.46,58.52,58.45,58.48,89270.0,53.8444,53.8997,53.8352,53.8628,89270.0
2023-07-06 14:00:00,58.48,58.55,58.47,58.5,94391.0,53.8628,53.9273,53.8536,53.8812,94391.0
2023-07-06 14:30:00,58.51,58.61,58.51,58.59,72228.0,53.8904,53.9826,53.8904,53.9641,72228.0
2023-07-06 15:00:00,58.59,58.59,58.52,58.54,96620.0,53.9641,53.9641,53.8997,53.9181,96620.0
2023-07-06 15:30:00,58.53,58.6,58.47,58.54,685887.0,53.9089,53.9733,53.8536,53.9181,685887.0
2023-07-07 09:30:00,58.61,59.44,58.58,59.4,805111.0,53.9826,54.747,53.9549,54.7102,805111.0
2023-07-07 10:00:00,59.41,59.6,59.38,59.44,388437.0,54.7194,54.8944,54.6918,54.747,388437.0
2023-07-07 10:30:00,59.45,59.67,59.4,59.51,341903.0,54.7562,54.9589,54.7102,54.8115,341903.0
2023-07-07 11:00:00,59.51,59.52,59.26,59.33,197867.0,54.8115,54.8207,54.5812,54.6457,197867.0
2023-07-07 11:30:00,59.33,59.46,59.33,59.45,180274.0,54.6457,54.7654,54.6457,54.7562,180274.0
2023-07-07 12:00:00,59.45,59.55,59.43,59.54,82567.0,54.7562,54.8483,54.7378,54.8391,82567.0
2023-07-07 12:30:00,59.54,59.74,59.53,59.73,136398.0,54.8391,55.0233,54.8299,55.0141,136398.0
2023-07-07 13:00:00,59.73,59.84,59.7,59.84,113777.0,55.0141,55.1154,54.9865,55.1154,113777.0
2023-07-07 13:30:00,59.84,59.85,59.72,59.73,113400.0,55.1154,55.1246,55.0049,55.0141,113400.0
2023-07-07 14:00:00,59.73,59.84,59.69,59.83,139794.0,55.0141,55.1154,54.9773,55.1062,139794.0
2023-07-07 14:30:00,59.83,59.83,59.77,59.83,191359.0,55.1062,55.1062,55.051,55.1062,191359.0
2023-07-07 15:00:00,59.83,59.88,59.82,59.88,220644.0,55.1062,55.1523,55.097,55.1523,220644.0
2023-07-07 15:30:00,59.88,59.92,59.64,59.65,1061944.0,55.1523,55.1891,54.9312,54.9404,1061944.0
2023-07-10 09:30:00,59.76,60.29,59.71,60.18,414918.0,55.0418,55.5299,54.9957,55.4286,414918.0
2023-07-10 10:00:00,60.17,60.3,59.87,59.92,342917.0,55.4194,55.5391,55.1431,55.1891,342917.0
2023-07-10 10:30:00,59.93,60.0,59.79,59.92,302341.0,55.1983,55.2628,55.0694,55.1891,302341.0
2023-07-10 11:00:00,59.91,59.98,59.8,59.89,189269.0,55.1799,55.2444,55.0786,55.1615,189269.0
2023-07-10 11:30:00,59.89,59.97,59.84,59.97,205309.0,55.1615,55.2352,55.1154,55.2352,205309.0
2023-07-10 12:00:00,59.97,60.0,59.86,59.99,103391.0,55.2352,55.2628,55.1339,55.2536,103391.0
2023-07-10 12:30:00,59.99,60.0,59.82,59.83,74365.0,55.2536,55.2628,55.097,55.1062,74365.0
2023-07-10 13:00:00,59.83,59.87,59.75,59.79,98285.0,55.1062,55.1431,55.0325,55.0694,98285.0
2023-07-10 13:30:00,59.79,59.84,59.74,59.8,156891.0,55.0694,55.1154,55.0233,55.0786,156891.0
2023-07-10 14:00:00,59.79,59.83,59.73,59.83,107537.0,55.0694,55.1062,55.0141,55.1062,107537.0
2023-07-10 14:30:00,59.83,59.85,59.79,59.84,117045.0,55.1062,55.1246,55.0694,55.1154,117045.0
2023-07-10 15:00:00,59.84,59.91,59.82,59.85,253088.0,55.1154,55.1799,55.097,55.1246,253088.0
2023-07-10 15:30:00,59.85,59.94,59.83,59.92,448809.0,55.1246,55.2075,55.1062,55.1891,448809.0
2023-07-11 09:30:00,60.2,60.45,60.2,60.45,541165.0,55.447,55.6773,55.447,55.6773,541165.0
2023-07-11 10:00:00,60.46,60.54,60.29,60.39,255927.0,55.6865,55.7602,55.5299,55.622,255927.0
2023-07-11 10:30:00,60.39,60.57,60.37,60.54,480956.0,55.622,55.7878,55.6036,55.7602,480956.0
2023-07-11 11:00:00,60.54,60.77,60.43,60.63,576947.0,55.7602,55.972,55.6589,55.8431,576947.0
2023-07-11 11:30:00,60.62,60.72,60.6,60.64,252988.0,55.8339,55.926,55.8154,55.8523,252988.0
2023-07-11 12:00:00,60.64,60.7,60.57,60.61,114724.0,55.8523,55.9075,55.7878,55.8246,114724.0
2023-07-11 12:30:00,60.61,60.74,60.59,60.73,73831.0,55.8246,55.9444,55.8062,55.9352,73831.0
2023-07-11 13:00:00,60.73,60.77,60.67,60.75,92462.0,55.9352,55.972,55.8799,55.9536,92462.0
2023-07-11 13:30:00,60.74,60.79,60.69,60.73,99438.0,55.9444,55.9904,55.8983,55.9352,99438.0
2023-07-11 14:00:00,60.73,60.74,60.66,60.72,110530.0,55.9352,55.9444,55.8707,55.926,110530.0
2023-07-11 14:30:00,60.72,60.79,60.71,60.78,153663.0,55.926,55.9904,55.9167,55.9812,153663.0
2023-07-11 15:00:00,60.78,60.8,60.72,60.75,113946.0,55.9812,55.9996,55.926,55.9536,113946.0
2023-07-11 15:30:00,60.74,60.89,60.69,60.87,737700.0,55.9444,56.0825,55.8983,56.0641,737700.0
2023-07-12 09:30:00,62.07,62.3,62.04,62.23,779177.0,57.1694,57.3812,57.1417,57.3167,779177.0
2023-07-12 10:00:00,62.24,62.28,62.08,62.19,528759.0,57.326,57.3628,57.1786,57.2799,528759.0
2023-07-12 10:30:00,62.18,62.22,62.01,62.04,501835.0,57.2707,57.3075,57.1141,57.1417,501835.0
2023-07-12 11:00:00,62.04,62.18,61.95,61.98,355980.0,57.1417,57.2707,57.0588,57.0865,355980.0
2023-07-12 11:30:00,61.98,61.98,61.75,61.84,304447.0,57.0865,57.0865,56.8746,56.9575,304447.0
2023-07-12 12:00:00,61.84,61.89,61.77,61.8,158636.0,56.9575,57.0036,56.8931,56.9207,158636.0
2023-07-12 12:30:00,61.8,61.86,61.74,61.78,132082.0,56.9207,56.976,56.8654,56.9023,132082.0
2023-07-12 13:00:00,61.78,61.8,61.73,61.78,101499.0,56.9023,56.9207,56.8562,56.9023,101499.0
2023-07-12 13:30:00,61.77,61.79,61.7,61.72,117337.0,56.8931,56.9115,56.8286,56.847,117337.0
2023-07-12 14:00:00,61.73,61.76,61.69,61.72,135672.0,56.8562,56.8838,56.8194,56.847,135672.0
2023-07-12 14:30:00,61.72,61.73,61.66,61.72,164995.0,56.847,56.8562,56.7917,56.847,164995.0
2023-07-12 15:00:00,61.72,61.75,61.6,61.67,141670.0,56.847,56.8746,56.7365,56.801,141670.0
2023-07-12 15:30:00,61.67,61.83,61.67,61.79,504957.0,56.801,56.9483,56.801,56.9115,504957.0
2023-07-13 09:30:00,62.31,62.55,62.2,62.53,656213.0,57.3904,57.6115,57.2891,57.5931,656213.0
2023-07-13 10:00:00,62.53,62.6,62.34,62.35,486451.0,57.5931,57.6575,57.4181,57.4273,486451.0
2023-07-13 10:30:00,62.33,62.39,62.29,62.36,432584.0,57.4088,57.4641,57.372,57.4365,432584.0
2023-07-13 11:00:00,62.36,62.38,62.21,62.23,327985.0,57.4365,57.4549,57.2983,57.3167,327985.0
2023-07-13 11:30:00,62.23,62.24,62.1,62.13,254825.0,57.3167,57.326,57.197,57.2246,254825.0
2023-07-13 12:00:00,62.13,62.2,62.06,62.06,180836.0,57.2246,57.2891,57.1602,57.1602,180836.0
2023-07-13 12:30:00,62.07,62.1,62.0,62.05,194336.0,57.1694,57.197,57.1049,57.151,194336.0
2023-07-13 13:00:00,62.04,62.05,61.92,61.98,169350.0,57.1417,57.151,57.0312,57.0865,169350.0
2023-07-13 13:30:00,61.98,62.0,61.92,61.96,183275.0,57.0865,57.1049,57.0312,57.0681,183275.0
2023-07-13 14:00:00,61.97,62.06,61.93,62.02,239079.0,57.0773,57.1602,57.0404,57.1233,239079.0
2023-07-13 14:30:00,62.03,62.19,62.01,62.18,147782.0,57.1325,57.2799,57.1141,57.2707,147782.0
2023-07-13 15:00:00,62.17,62.2,62.09,62.12,260275.0,57.2615,57.2891,57.1878,57.2154,260275.0
2023-07-13 15:30:00,62.11,62.17,62.05,62.1,724842.0,57.2062,57.2615,57.151,57.197,724842.0
2023-07-14 09:30:00,62.3,62.3,61.48,61.55,937509.0,57.3812,57.3812,56.626,56.6904,937509.0
2023-07-14 10:00:00,61.55,61.55,61.15,61.15,582414.0,56.6904,56.6904,56.322,56.322,582414.0
2023-07-14 10:30:00,61.14,61.29,60.97,61.28,597672.0,56.3128,56.451,56.1562,56.4417,597672.0
2023-07-14 11:00:00,61.28,61.39,61.23,61.31,400214.0,56.4417,56.5431,56.3957,56.4694,400214.0
2023-07-14 11:30:00,61.31,61.39,61.24,61.3,282611.0,56.4694,56.5431,56.4049,56.4602,282611.0
2023-07-14 12:00:00,61.3,61.38,61.14,61.14,193219.0,56.4602,56.5339,56.3128,56.3128,193219.0
2023-07-14 12:30:00,61.14,61.16,61.06,61.07,138399.0,56.3128,56.3312,56.2391,56.2483,138399.0
2023-07-14 13:00:00,61.07,61.07,60.83,60.85,266205.0,56.2483,56.2483,56.0273,56.0457,266205.0
2023-07-14 13:30:00,60.86,60.97,60.85,60.93,212814.0,56.0549,56.1562,56.0457,56.1194,212814.0
2023-07-14 14:00:00,60.92,61.02,60.91,60.94,160955.0,56.1102,56.2023,56.101,56.1286,160955.0
2023-07-14 14:30:00,60.94,60.95,60.79,60.84,465582.0,56.1286,56.1378,55.9904,56.0365,465582.0
2023-07-14 15:00:00,60.84,60.9,60.79,60.83,274986.0,56.0365,56.0917,55.9904,56.0273,274986.0
2023-07-14 15:30:00,60.83,60.83,60.62,60.69,848035.0,56.0273,56.0273,55.8339,55.8983,848035.0
2023-07-17 09:30:00,61.22,61.32,60.83,61.18,834418.0,56.3865,56.4786,56.0273,56.3496,834418.0
2023-07-17 10:00:00,61.18,61.27,61.06,61.18,463873.0,56.3496,56.4325,56.2391,56.3496,463873.0
2023-07-17 10:30:00,61.18,61.28,61.08,61.2,376692.0,56.3496,56.4417,56.2575,56.3681,376692.0
2023-07-17 11:00:00,61.19,61.23,61.07,61.11,293346.0,56.3589,56.3957,56.2483,56.2852,293346.0
2023-07-17 11:30:00,61.11,61.11,60.85,60.87,272029.0,56.2852,56.2852,56.0457,56.0641,272029.0
2023-07-17 12:00:00,60.88,60.96,60.85,60.9,158937.0,56.0733,56.147,56.0457,56.0917,158937.0
2023-07-17 12:30:00,60.9,60.91,60.81,60.82,86351.0,56.0917,56.101,56.0089,56.0181,86351.0
2023-07-17 13:00:00,60.83,60.96,60.82,60.93,94265.0,56.0273,56.147,56.0181,56.1194,94265.0
2023-07-17 13:30:00,60.93,61.0,60.89,60.96,104645.0,56.1194,56.1839,56.0825,56.147,104645.0
2023-07-17 14:00:00,60.95,60.98,60.91,60.93,133518.0,56.1378,56.1654,56.101,56.1194,133518.0
2023-07-17 14:30:00,60.93,61.0,60.85,60.96,835777.0,56.1194,56.1839,56.0457,56.147,835777.0
2023-07-17 15:00:00,60.96,60.98,60.92,60.94,120507.0,56.147,56.1654,56.1102,56.1286,120507.0
2023-07-17 15:30:00,60.93,60.94,60.81,60.81,626369.0,56.1194,56.1286,56.0089,56.0089,626369.0
2023-07-18 09:30:00,60.87,61.26,60.77,61.16,679033.0,56.0641,56.4233,55.972,56.3312,679033.0
2023-07-18 10:00:00,61.16,61.28,61.09,61.17,342786.0,56.3312,56.4417,56.2667,56.3404,342786.0
2023-07-18 10:30:00,61.17,61.34,61.11,61.33,306798.0,56.3404,56.497,56.2852,56.4878,306798.0
2023-07-18 11:00:00,61.33,61.44,61.28,61.41,257020.0,56.4878,56.5891,56.4417,56.5615,257020.0
2023-07-18 11:30:00,61.4,61.42,61.31,61.39,144429.0,56.5523,56.5707,56.4694,56.5431,144429.0
2023-07-18 12:00:00,61.38,61.39,61.25,61.27,190926.0,56.5339,56.5431,56.4141,56.4325,190926.0
2023-07-18 12:30:00,61.27,61.29,61.16,61.17,106174.0,56.4325,56.451,56.3312,56.3404,106174.0
2023-07-18 13:00:00,61.17,61.21,61.1,61.11,418847.0,56.3404,56.3773,56.276,56.2852,418847.0
2023-07-18 13:30:00,61.12,61.14,61.08,61.1,153264.0,56.2944,56.3128,56.2575,56.276,153264.0
2023-07-18 14:00:00,61.1,61.13,60.97,61.04,306931.0,56.276,56.3036,56.1562,56.2207,306931.0
2023-07-18 14:30:00,61.04,61.11,60.96,61.07,357353.0,56.2207,56.2852,56.147,56.2483,357353.0
2023-07-18 15:00:00,61.07,61.16,61.04,61.14,248633.0,56.2483,56.3312,56.2207,56.3128,248633.0
2023-07-18 15:30:00,61.15,61.15,60.98,61.04,772856.0,56.322,56.322,56.1654,56.2207,772856.0
2023-07-19 09:30:00,61.46,61.79,61.43,61.73,457166.0,56.6075,56.9115,56.5799,56.8562,457166.0
2023-07-19 10:00:00,61.72,61.72,61.57,61.58,628040.0,56.847,56.847,56.7088,56.7181,628040.0
2023-07-19 10:30:00,61.57,61.62,61.39,61.55,276547.0,56.7088,56.7549,56.5431,56.6904,276547.0
2023-07-19 11:00:00,61.55,61.84,61.53,61.78,372580.0,56.6904,56.9575,56.672,56.9023,372580.0
2023-07-19 11:30:00,61.77,61.9,61.7,61.85,200018.0,56.8931,57.0128,56.8286,56.9667,200018.0
2023-07-19 12:00:00,61.85,61.85,61.71,61.75,129650.0,56.9667,56.9667,56.8378,56.8746,129650.0
2023-07-19 12:30:00,61.75,61.76,61.64,61.73,128673.0,56.8746,56.8838,56.7733,56.8562,128673.0
2023-07-19 13:00:00,61.72,61.86,61.7,61.86,246712.0,56.847,56.976,56.8286,56.976,246712.0
2023-07-19 13:30:00,61.86,61.9,61.66,61.71,207891.0,56.976,57.0128,56.7917,56.8378,207891.0
2023-07-19 14:00:00,61.71,61.71,61.59,61.66,116342.0,56.8378,56.8378,56.7273,56.7917,116342.0
2023-07-19 14:30:00,61.66,61.73,61.65,61.72,79767.0,56.7917,56.8562,56.7825,56.847,79767.0
2023-07-19 15:00:00,61.72,61.77,61.7,61.73,108023.0,56.847,56.8931,56.8286,56.8562,108023.0
2023-07-19 15:30:00,61.73,61.79,61.7,61.73,373471.0,56.8562,56.9115,56.8286,56.8562,373471.0
2023-07-20 09:30:00,62.35,62.68,62.35,62.59,491232.0,57.4273,57.7312,57.4273,57.6483,491232.0
2023-07-20 10:00:00,62.6,62.68,62.34,62.38,254867.0,57.6575,57.7312,57.4181,57.4549,254867.0
2023-07-20 10:30:00,62.38,62.4,62.21,62.37,205470.0,57.4549,57.4733,57.2983,57.4457,205470.0
2023-07-20 11:00:00,62.38,62.4,62.26,62.28,172277.0,57.4549,57.4733,57.3444,57.3628,172277.0
2023-07-20 11:30:00,62.28,62.41,62.15,62.41,174803.0,57.3628,57.4825,57.2431,57.4825,174803.0
2023-07-20 12:00:00,62.42,62.62,62.38,62.57,237922.0,57.4917,57.6759,57.4549,57.6299,237922.0
2023-07-20 12:30:00,62.58,62.61,62.51,62.58,99274.0,57.6391,57.6667,57.5746,57.6391,99274.0
2023-07-20 13:00:00,62.58,62.62,62.54,62.58,119630.0,57.6391,57.6759,57.6023,57.6391,119630.0
2023-07-20 13:30:00,62.57,62.59,62.52,62.55,89746.0,57.6299,57.6483,57.5838,57.6115,89746.0
2023-07-20 14:00:00,62.56,62.68,62.53,62.54,171132.0,57.6207,57.7312,57.5931,57.6023,171132.0
2023-07-20 14:30:00,62.54,62.67,62.53,62.65,129545.0,57.6023,57.722,57.5931,57.7036,129545.0
2023-07-20 15:00:00,62.65,62.66,62.57,62.59,160021.0,57.7036,57.7128,57.6299,57.6483,160021.0
2023-07-20 15:30:00,62.58,62.65,62.51,62.6,456432.0,57.6391,57.7036,57.5746,57.6575,456432.0
2023-07-21 09:30:00,62.82,62.91,62.58,62.66,446575.0,57.8602,57.9431,57.6391,57.7128,446575.0
2023-07-21 10:00:00,62.67,62.85,62.59,62.74,230979.0,57.722,57.8878,57.6483,57.7865,230979.0
2023-07-21 10:30:00,62.75,62.83,62.65,62.69,169564.0,57.7957,57.8694,57.7036,57.7404,169564.0
2023-07-21 11:00:00,62.7,62.75,62.64,62.71,112587.0,57.7496,57.7957,57.6944,57.7588,112587.0
2023-07-21 11:30:00,62.71,62.85,62.67,62.8,376132.0,57.7588,57.8878,57.722,57.8417,376132.0
2023-07-21 12:00:00,62.8,62.86,62.74,62.85,261840.0,57.8417,57.897,57.7865,57.8878,261840.0
2023-07-21 12:30:00,62.85,62.88,62.77,62.8,162704.0,57.8878,57.9154,57.8141,57.8417,162704.0
2023-07-21 13:00:00,62.8,62.85,62.77,62.79,60589.0,57.8417,57.8878,57.8141,57.8325,60589.0
2023-07-21 13:30:00,62.79,62.8,62.75,62.77,64590.0,57.8325,57.8417,57.7957,57.8141,64590.0
2023-07-21 14:00:00,62.77,62.84,62.76,62.82,110106.0,57.8141,57.8786,57.8049,57.8602,110106.0
2023-07-21 14:30:00,62.82,62.98,62.8,62.96,316642.0,57.8602,58.0075,57.8417,57.9891,316642.0
2023-07-21 15:00:00,62.96,62.96,62.89,62.91,305866.0,57.9891,57.9891,57.9246,57.9431,305866.0
2023-07-21 15:30:00,62.91,62.98,62.86,62.97,448650.0,57.9431,58.0075,57.897,57.9983,448650.0
2023-07-24 09:30:00,62.89,63.16,62.86,63.14,740299.0,57.9246,58.1733,57.897,58.1549,740299.0
2023-07-24 10:00:00,63.14,63.27,62.98,63.04,734291.0,58.1549,58.2746,58.0075,58.0628,734291.0
2023-07-24 10:30:00,63.05,63.3,63.04,63.28,260998.0,58.072,58.3023,58.0628,58.2838,260998.0
2023-07-24 11:00:00,63.27,63.35,63.23,63.31,395683.0,58.2746,58.3483,58.2378,58.3115,395683.0
2023-07-24 11:30:00,63.31,63.49,63.31,63.49,264611.0,58.3115,58.4773,58.3115,58.4773,264611.0
2023-07-24 12:00:00,63.49,63.58,63.49,63.57,198139.0,58.4773,58.5602,58.4773,58.5509,198139.0
2023-07-24 12:30:00,63.57,63.69,63.53,63.62,300892.0,58.5509,58.6615,58.5141,58.597,300892.0
2023-07-24 13:00:00,63.62,63.67,63.56,63.67,203098.0,58.597,58.643,58.5417,58.643,203098.0
2023-07-24 13:30:00,63.68,63.68,63.61,63.65,134604.0,58.6523,58.6523,58.5878,58.6246,134604.0
2023-07-24 14:00:00,63.65,63.66,63.6,63.61,212290.0,58.6246,58.6338,58.5786,58.5878,212290.0
2023-07-24 14:30:00,63.61,63.65,63.59,63.64,222116.0,58.5878,58.6246,58.5694,58.6154,222116.0
2023-07-24 15:00:00,63.63,63.64,63.36,63.37,236271.0,58.6062,58.6154,58.3575,58.3667,236271.0
2023-07-24 15:30:00,63.36,63.45,63.33,63.38,828477.0,58.3575,58.4404,58.3299,58.3759,828477.0
2023-07-25 09:30:00,62.67,62.73,62.33,62.34,614801.0,57.722,57.7773,57.4088,57.4181,614801.0
2023-07-25 10:00:00,62.34,62.58,62.3,62.57,455225.0,57.4181,57.6391,57.3812,57.6299,455225.0
2023-07-25 10:30:00,62.58,62.59,62.43,62.53,298657.0,57.6391,57.6483,57.5009,57.5931,298657.0
2023-07-25 11:00:00,62.53,62.67,62.49,62.67,271402.0,57.5931,57.722,57.5562,57.722,271402.0
2023-07-25 11:30:00,62.67,63.0,62.67,62.87,249151.0,57.722,58.0259,57.722,57.9062,249151.0
2023-07-25 12:00:00,62.87,62.94,62.84,62.94,114690.0,57.9062,57.9707,57.8786,57.9707,114690.0
2023-07-25 12:30:00,62.94,63.03,62.91,63.01,151256.0,57.9707,58.0536,57.9431,58.0352,151256.0
2023-07-25 13:00:00,63.01,63.08,62.99,63.05,119444.0,58.0352,58.0996,58.0167,58.072,119444.0
2023-07-25 13:30:00,63.05,63.15,63.04,63.14,135866.0,58.072,58.1641,58.0628,58.1549,135866.0
2023-07-25 14:00:00,63.14,63.23,63.13,63.17,248327.0,58.1549,58.2378,58.1457,58.1825,248327.0
2023-07-25 14:30:00,63.17,63.22,63.08,63.12,167000.0,58.1825,58.2286,58.0996,58.1365,167000.0
2023-07-25 15:00:00,63.11,63.16,62.95,63.01,423351.0,58.1273,58.1733,57.9799,58.0352,423351.0
2023-07-25 15:30:00,63.01,63.04,62.94,63.03,839192.0,58.0352,58.0628,57.9707,58.0536,839192.0
2023-07-26 09:30:00,62.32,62.55,62.23,62.29,806173.0,57.3996,57.6115,57.3167,57.372,806173.0
2023-07-26 10:00:00,62.29,62.61,62.22,62.58,411065.0,57.372,57.6667,57.3075,57.6391,411065.0
2023-07-26 10:30:00,62.58,62.64,62.46,62.6,211512.0,57.6391,57.6944,57.5286,57.6575,211512.0
2023-07-26 11:00:00,62.6,62.74,62.58,62.65,110975.0,57.6575,57.7865,57.6391,57.7036,110975.0
2023-07-26 11:30:00,62.64,62.77,62.61,62.69,105514.0,57.6944,57.8141,57.6667,57.7404,105514.0
2023-07-26 12:00:00,62.69,62.77,62.59,62.71,124441.0,57.7404,57.8141,57.6483,57.7588,124441.0
2023-07-26 12:30:00,62.7,62.71,62.6,62.61,61173.0,57.7496,57.7588,57.6575,57.6667,61173.0
2023-07-26 13:00:00,62.62,62.62,62.49,62.5,107245.0,57.6759,57.6759,57.5562,57.5654,107245.0
2023-07-26 13:30:00,62.49,62.55,62.4,62.41,111987.0,57.5562,57.6115,57.4733,57.4825,111987.0
2023-07-26 14:00:00,62.38,62.59,62.32,62.47,254705.0,57.4549,57.6483,57.3996,57.5378,254705.0
2023-07-26 14:30:00,62.46,62.79,62.42,62.76,217987.0,57.5286,57.8325,57.4917,57.8049,217987.0
2023-07-26 15:00:00,62.76,62.77,62.45,62.54,274945.0,57.8049,57.8141,57.5194,57.6023,274945.0
2023-07-26 15:30:00,62.54,62.64,62.5,62.63,790926.0,57.6023,57.6944,57.5654,57.6852,790926.0
2023-07-27 09:30:00,61.59,61.64,60.68,61.38,1415180.0,56.7273,56.7733,55.8891,56.5339,1415180.0
2023-07-27 10:00:00,61.38,61.52,61.22,61.43,519267.0,56.5339,56.6628,56.3865,56.5799,519267.0
2023-07-27 10:30:00,61.42,61.6,61.36,61.43,961265.0,56.5707,56.7365,56.5154,56.5799,961265.0
2023-07-27 11:00:00,61.43,61.63,61.37,61.63,433449.0,56.5799,56.7641,56.5246,56.7641,433449.0
2023-07-27 11:30:00,61.63,61.79,61.62,61.74,310228.0,56.7641,56.9115,56.7549,56.8654,310228.0
2023-07-27 12:00:00,61.74,61.76,61.52,61.75,135346.0,56.8654,56.8838,56.6628,56.8746,135346.0
2023-07-27 12:30:00,61.75,61.88,61.68,61.8,221907.0,56.8746,56.9944,56.8102,56.9207,221907.0
2023-07-27 13:00:00,61.8,61.81,61.59,61.6,164498.0,56.9207,56.9299,56.7273,56.7365,164498.0
2023-07-27 13:30:00,61.6,61.62,61.47,61.5,159982.0,56.7365,56.7549,56.6167,56.6444,159982.0
2023-07-27 14:00:00,61.49,61.5,61.28,61.3,245084.0,56.6352,56.6444,56.4417,56.4602,245084.0
2023-07-27 14:30:00,61.3,61.33,61.07,61.15,196518.0,56.4602,56.4878,56.2483,56.322,196518.0
2023-07-27 15:00:00,61.15,61.17,60.93,60.93,373353.0,56.322,56.3404,56.1194,56.1194,373353.0
2023-07-27 15:30:00,60.94,60.97,60.68,60.8,846130.0,56.1286,56.1562,55.8891,55.9996,846130.0
2023-07-28 09:30:00,60.81,61.19,60.61,61.18,464706.0,56.0089,56.3589,55.8246,56.3496,464706.0
2023-07-28 10:00:00,61.18,61.33,61.04,61.05,364965.0,56.3496,56.4878,56.2207,56.2299,364965.0
2023-07-28 10:30:00,61.05,61.08,60.91,61.07,403044.0,56.2299,56.2575,56.101,56.2483,403044.0
2023-07-28 11:00:00,61.08,61.16,61.04,61.1,184124.0,56.2575,56.3312,56.2207,56.276,184124.0
2023-07-28 11:30:00,61.08,61.12,60.98,61.0,136917.0,56.2575,56.2944,56.1654,56.1839,136917.0
2023-07-28 12:00:00,61.0,61.01,60.93,61.0,101234.0,56.1839,56.1931,56.1194,56.1839,101234.0
2023-07-28 12:30:00,61.01,61.05,60.92,60.92,116110.0,56.1931,56.2299,56.1102,56.1102,116110.0
2023-07-28 13:00:00,60.92,60.94,60.85,60.86,119012.0,56.1102,56.1286,56.0457,56.0549,119012.0
2023-07-28 13:30:00,60.86,60.91,60.81,60.85,117855.0,56.0549,56.101,56.0089,56.0457,117855.0
2023-07-28 14:00:00,60.85,60.91,60.79,60.89,109161.0,56.0457,56.101,55.9904,56.0825,109161.0
2023-07-28 14:30:00,60.89,60.92,60.81,60.89,122923.0,56.0825,56.1102,56.0089,56.0825,122923.0
2023-07-28 15:00:00,60.89,60.94,60.87,60.92,150594.0,56.0825,56.1286,56.0641,56.1102,150594.0
2023-07-28 15:30:00,60.92,61.0,60.87,60.94,485551.0,56.1102,56.1839,56.0641,56.1286,485551.0
2023-07-31 09:30:00,61.41,61.73,61.31,61.69,609301.0,56.5615,56.8562,56.4694,56.8194,609301.0
2023-07-31 10:00:00,61.7,61.86,61.6,61.86,411806.0,56.8286,56.976,56.7365,56.976,411806.0
2023-07-31 10:30:00,61.87,61.92,61.7,61.77,250004.0,56.9852,57.0312,56.8286,56.8931,250004.0
2023-07-31 11:00:00,61.77,61.85,61.69,61.76,227941.0,56.8931,56.9667,56.8194,56.8838,227941.0
2023-07-31 11:30:00,61.76,61.76,61.67,61.73,209324.0,56.8838,56.8838,56.801,56.8562,209324.0
2023-07-31 12:00:00,61.72,61.75,61.67,61.72,82752.0,56.847,56.8746,56.801,56.847,82752.0
2023-07-31 12:30:00,61.72,61.73,61.62,61.64,69245.0,56.847,56.8562,56.7549,56.7733,69245.0
2023-07-31 13:00:00,61.64,61.65,61.48,61.52,135085.0,56.7733,56.7825,56.626,56.6628,135085.0
2023-07-31 13:30:00,61.52,61.62,61.5,61.59,221369.0,56.6628,56.7549,56.6444,56.7273,221369.0
2023-07-31 14:00:00,61.59,61.62,61.48,61.57,199769.0,56.7273,56.7549,56.626,56.7088,199769.0
2023-07-31 14:30:00,61.57,61.65,61.5,61.57,211345.0,56.7088,56.7825,56.6444,56.7088,211345.0
2023-07-31 15:00:00,61.58,61.6,61.51,61.59,267809.0,56.7181,56.7365,56.6536,56.7273,267809.0
2023-07-31 15:30:00,61.6,61.64,61.44,61.63,983658.0,56.7365,56.7733,56.5891,56.7641,983658.0
2023-08-01 09:30:00,61.22,61.44,61.1,61.32,630647.0,56.3865,56.5891,56.276,56.4786,630647.0
2023-08-01 10:00:00,61.32,61.43,60.88,60.89,467000.0,56.4786,56.5799,56.0733,56.0825,467000.0
2023-08-01 10:30:00,60.89,60.91,60.69,60.84,424493.0,56.0825,56.101,55.8983,56.0365,424493.0
2023-08-01 11:00:00,60.84,60.86,60.71,60.75,206530.0,56.0365,56.0549,55.9167,55.9536,206530.0
2023-08-01 11:30:00,60.73,60.82,60.66,60.82,248623.0,55.9352,56.0181,55.8707,56.0181,248623.0
2023-08-01 12:00:00,60.82,60.96,60.79,60.91,262060.0,56.0181,56.147,55.9904,56.101,262060.0
2023-08-01 12:30:00,60.91,61.07,60.9,60.97,164637.0,56.101,56.2483,56.0917,56.1562,164637.0
2023-08-01 13:00:00,60.97,61.06,60.9,61.03,138385.0,56.1562,56.2391,56.0917,56.2115,138385.0
2023-08-01 13:30:00,61.04,61.1,61.02,61.05,113727.0,56.2207,56.276,56.2023,56.2299,113727.0
2023-08-01 14:00:00,61.05,61.1,61.0,61.03,96534.0,56.2299,56.276,56.1839,56.2115,96534.0
2023-08-01 14:30:00,61.03,61.08,61.0,61.05,168614.0,56.2115,56.2575,56.1839,56.2299,168614.0
2023-08-01 15:00:00,61.04,61.12,61.04,61.08,152917.0,56.2207,56.2944,56.2207,56.2575,152917.0
2023-08-01 15:30:00,61.09,61.1,61.0,61.03,481831.0,56.2667,56.276,56.1839,56.2115,481831.0
2023-08-02 09:30:00,60.36,60.43,60.13,60.27,473516.0,55.5944,55.6589,55.3825,55.5115,473516.0
2023-08-02 10:00:00,60.28,60.33,59.94,60.03,547055.0,55.5207,55.5668,55.2075,55.2904,547055.0
2023-08-02 10:30:00,60.03,60.23,59.5,59.52,563673.0,55.2904,55.4746,54.8023,54.8207,563673.0
2023-08-02 11:00:00,59.51,59.72,59.51,59.65,357754.0,54.8115,55.0049,54.8115,54.9404,357754.0
2023-08-02 11:30:00,59.64,59.83,59.63,59.64,225935.0,54.9312,55.1062,54.922,54.9312,225935.0
2023-08-02 12:00:00,59.65,59.72,59.59,59.65,131965.0,54.9404,55.0049,54.8852,54.9404,131965.0
2023-08-02 12:30:00,59.66,59.78,59.61,59.73,111336.0,54.9496,55.0602,54.9036,55.0141,111336.0
2023-08-02 13:00:00,59.73,59.85,59.72,59.85,126883.0,55.0141,55.1246,55.0049,55.1246,126883.0
2023-08-02 13:30:00,59.85,59.92,59.82,59.84,159799.0,55.1246,55.1891,55.097,55.1154,159799.0
2023-08-02 14:00:00,59.85,59.93,59.81,59.84,123842.0,55.1246,55.1983,55.0878,55.1154,123842.0
2023-08-02 14:30:00,59.84,60.03,59.77,59.98,353299.0,55.1154,55.2904,55.051,55.2444,353299.0
2023-08-02 15:00:00,59.98,60.03,59.88,59.89,276503.0,55.2444,55.2904,55.1523,55.1615,276503.0
2023-08-02 15:30:00,59.89,59.93,59.79,59.92,915599.0,55.1615,55.1983,55.0694,55.1891,915599.0
2023-08-03 09:30:00,59.81,59.94,59.58,59.84,414153.0,55.0878,55.2075,54.876,55.1154,414153.0
2023-08-03 10:00:00,59.84,60.01,59.81,59.95,338380.0,55.1154,55.272,55.0878,55.2168,338380.0
2023-08-03 10:30:00,59.94,60.15,59.91,60.08,334296.0,55.2075,55.401,55.1799,55.3365,334296.0
2023-08-03 11:00:00,60.07,60.31,60.05,60.23,352843.0,55.3273,55.5483,55.3089,55.4746,352843.0
2023-08-03 11:30:00,60.23,60.46,60.22,60.46,175478.0,55.4746,55.6865,55.4654,55.6865,175478.0
2023-08-03 12:00:00,60.46,60.55,60.39,60.53,145889.0,55.6865,55.7694,55.622,55.751,145889.0
2023-08-03 12:30:00,60.53,60.62,60.48,60.6,136628.0,55.751,55.8339,55.7049,55.8154,136628.0
2023-08-03 13:00:00,60.6,60.73,60.58,60.69,174065.0,55.8154,55.9352,55.797,55.8983,174065.0
2023-08-03 13:30:00,60.69,60.71,60.59,60.62,188315.0,55.8983,55.9167,55.8062,55.8339,188315.0
2023-08-03 14:00:00,60.62,60.66,60.59,60.64,105875.0,55.8339,55.8707,55.8062,55.8523,105875.0
2023-08-03 14:30:00,60.64,60.65,60.58,60.62,125718.0,55.8523,55.8615,55.797,55.8339,125718.0
2023-08-03 15:00:00,60.62,60.66,60.56,60.6,188718.0,55.8339,55.8707,55.7786,55.8154,188718.0
2023-08-03 15:30:00,60.6,60.65,60.57,60.59,518168.0,55.8154,55.8615,55.7878,55.8062,518168.0
2023-08-04 09:30:00,61.2,61.57,61.14,61.32,410654.0,56.3681,56.7088,56.3128,56.4786,410654.0
2023-08-04 10:00:00,61.3,61.62,61.21,61.61,391971.0,56.4602,56.7549,56.3773,56.7457,391971.0
2023-08-04 10:30:00,61.6,61.7,61.59,61.68,273692.0,56.7365,56.8286,56.7273,56.8102,273692.0
2023-08-04 11:00:00,61.68,61.83,61.58,61.81,300696.0,56.8102,56.9483,56.7181,56.9299,300696.0
2023-08-04 11:30:00,61.81,61.88,61.79,61.84,155959.0,56.9299,56.9944,56.9115,56.9575,155959.0
2023-08-04 12:00:00,61.85,61.99,61.82,61.91,136021.0,56.9667,57.0957,56.9391,57.022,136021.0
2023-08-04 12:30:00,61.92,61.96,61.86,61.93,108210.0,57.0312,57.0681,56.976,57.0404,108210.0
2023-08-04 13:00:00,61.92,61.92,61.79,61.81,89806.0,57.0312,57.0312,56.9115,56.9299,89806.0
2023-08-04 13:30:00,61.8,61.84,61.63,61.65,224098.0,56.9207,56.9575,56.7641,56.7825,224098.0
2023-08-04 14:00:00,61.66,61.66,61.34,61.41,213346.0,56.7917,56.7917,56.497,56.5615,213346.0
2023-08-04 14:30:00,61.4,61.42,61.21,61.27,183321.0,56.5523,56.5707,56.3773,56.4325,183321.0
2023-08-04 15:00:00,61.25,61.3,61.19,61.23,146502.0,56.4141,56.4602,56.3589,56.3957,146502.0
2023-08-04 15:30:00,61.24,61.26,61.09,61.16,546864.0,56.4049,56.4233,56.2667,56.3312,546864.0
2023-08-07 09:30:00,61.55,61.63,61.24,61.28,336309.0,56.6904,56.7641,56.4049,56.4417,336309.0
2023-08-07 10:00:00,61.29,61.45,61.21,61.45,372595.0,56.451,56.5983,56.3773,56.5983,372595.0
2023-08-07 10:30:00,61.44,61.55,61.34,61.51,271136.0,56.5891,56.6904,56.497,56.6536,271136.0
2023-08-07 11:00:00,61.5,61.65,61.45,61.51,320309.0,56.6444,56.7825,56.5983,56.6536,320309.0
2023-08-07 11:30:00,61.5,61.62,61.47,61.51,124660.0,56.6444,56.7549,56.6167,56.6536,124660.0
2023-08-07 12:00:00,61.51,61.54,61.44,61.48,69129.0,56.6536,56.6812,56.5891,56.626,69129.0
2023-08-07 12:30:00,61.47,61.56,61.43,61.53,101544.0,56.6167,56.6996,56.5799,56.672,101544.0
2023-08-07 13:00:00,61.53,61.57,61.48,61.51,79872.0,56.672,56.7088,56.626,56.6536,79872.0
2023-08-07 13:30:00,61.51,61.55,61.48,61.54,95004.0,56.6536,56.6904,56.626,56.6812,95004.0
2023-08-07 14:00:00,61.55,61.55,61.38,61.4,83121.0,56.6904,56.6904,56.5339,56.5523,83121.0
2023-08-07 14:30:00,61.4,61.49,61.39,61.4,123562.0,56.5523,56.6352,56.5431,56.5523,123562.0
2023-08-07 15:00:00,61.41,61.46,61.39,61.43,109905.0,56.5615,56.6075,56.5431,56.5799,109905.0
2023-08-07 15:30:00,61.42,61.5,61.37,61.44,797823.0,56.5707,56.6444,56.5246,56.5891,797823.0
2023-08-08 09:30:00,60.7,60.71,60.34,60.71,331792.0,55.9075,55.9167,55.576,55.9167,331792.0
2023-08-08 10:00:00,60.71,61.03,60.68,61.03,251258.0,55.9167,56.2115,55.8891,56.2115,251258.0
2023-08-08 10:30:00,61.02,61.08,60.89,61.02,195835.0,56.2023,56.2575,56.0825,56.2023,195835.0
2023-08-08 11:00:00,61.02,61.11,60.88,61.07,166127.0,56.2023,56.2852,56.0733,56.2483,166127.0
2023-08-08 11:30:00,61.07,61.23,61.07,61.15,123980.0,56.2483,56.3957,56.2483,56.322,123980.0
2023-08-08 12:00:00,61.15,61.35,61.13,61.33,109126.0,56.322,56.5062,56.3036,56.4878,109126.0
2023-08-08 12:30:00,61.34,61.43,61.22,61.28,111012.0,56.497,56.5799,56.3865,56.4417,111012.0
2023-08-08 13:00:00,61.27,61.32,61.24,61.3,111193.0,56.4325,56.4786,56.4049,56.4602,111193.0
2023-08-08 13:30:00,61.3,61.46,61.27,61.46,167290.0,56.4602,56.6075,56.4325,56.6075,167290.0
2023-08-08 14:00:00,61.45,61.5,61.37,61.5,105059.0,56.5983,56.6444,56.5246,56.6444,105059.0
2023-08-08 14:30:00,61.5,61.61,61.47,61.58,138661.0,56.6444,56.7457,56.6167,56.7181,138661.0
2023-08-08 15:00:00,61.58,61.7,61.56,61.63,202255.0,56.7181,56.8286,56.6996,56.7641,202255.0
2023-08-08 15:30:00,61.64,61.74,61.58,61.68,479421.0,56.7733,56.8654,56.7181,56.8102,479421.0
2023-08-09 09:30:00,62.28,62.62,62.24,62.59,527597.0,57.3628,57.6759,57.326,57.6483,527597.0
2023-08-09 10:00:00,62.6,62.72,62.58,62.68,297840.0,57.6575,57.7681,57.6391,57.7312,297840.0
2023-08-09 10:30:00,62.67,62.78,62.62,62.64,349876.0,57.722,57.8233,57.6759,57.6944,349876.0
2023-08-09 11:00:00,62.63,62.72,62.49,62.52,377401.0,57.6852,57.7681,57.5562,57.5838,377401.0
2023-08-09 11:30:00,62.52,62.67,62.31,62.37,213768.0,57.5838,57.722,57.3904,57.4457,213768.0
2023-08-09 12:00:00,62.37,62.42,62.27,62.3,192517.0,57.4457,57.4917,57.3536,57.3812,192517.0
2023-08-09 12:30:00,62.3,62.44,62.27,62.41,148938.0,57.3812,57.5102,57.3536,57.4825,148938.0
2023-08-09 13:00:00,62.41,62.58,62.41,62.55,146704.0,57.4825,57.6391,57.4825,57.6115,146704.0
2023-08-09 13:30:00,62.55,62.6,62.48,62.51,177699.0,57.6115,57.6575,57.547,57.5746,177699.0
2023-08-09 14:00:00,62.51,62.66,62.5,62.65,178981.0,57.5746,57.7128,57.5654,57.7036,178981.0
2023-08-09 14:30:00,62.65,62.66,62.57,62.59,134280.0,57.7036,57.7128,57.6299,57.6483,134280.0
2023-08-09 15:00:00,62.6,62.76,62.59,62.71,246154.0,57.6575,57.8049,57.6483,57.7588,246154.0
2023-08-09 15:30:00,62.7,62.72,62.5,62.53,467315.0,57.7496,57.7681,57.5654,57.5931,467315.0
2023-08-10 09:30:00,62.64,63.0,62.61,63.0,448384.0,58.3072,58.6423,58.2793,58.6423,448384.0
2023-08-10 10:00:00,63.0,63.09,62.94,63.07,238661.0,58.6423,58.7261,58.5865,58.7075,238661.0
2023-08-10 10:30:00,63.06,63.1,62.74,62.87,273293.0,58.6982,58.7354,58.4003,58.5213,273293.0
2023-08-10 11:00:00,62.86,62.88,62.69,62.75,293882.0,58.512,58.5306,58.3538,58.4096,293882.0
2023-08-10 11:30:00,62.74,62.82,62.68,62.79,127011.0,58.4003,58.4748,58.3445,58.4469,127011.0
2023-08-10 12:00:00,62.79,62.88,62.59,62.63,98745.0,58.4469,58.5306,58.2607,58.2979,98745.0
2023-08-10 12:30:00,62.62,62.76,62.53,62.56,114140.0,58.2886,58.4189,58.2048,58.2328,114140.0
2023-08-10 13:00:00,62.56,62.63,62.48,62.49,79114.0,58.2328,58.2979,58.1583,58.1676,79114.0
2023-08-10 13:30:00,62.48,62.49,62.25,62.27,145905.0,58.1583,58.1676,57.9442,57.9628,145905.0
2023-08-10 14:00:00,62.27,62.41,62.2,62.35,89441.0,57.9628,58.0931,57.8977,58.0373,89441.0
2023-08-10 14:30:00,62.36,62.48,62.3,62.46,115606.0,58.0466,58.1583,57.9908,58.1397,115606.0
2023-08-10 15:00:00,62.47,62.47,62.3,62.33,165606.0,58.149,58.149,57.9908,58.0187,165606.0
2023-08-10 15:30:00,62.33,62.39,62.25,62.32,430030.0,58.0187,58.0745,57.9442,58.0094,430030.0
2023-08-11 09:30:00,61.63,61.98,61.63,61.79,358301.0,57.3671,57.6929,57.3671,57.516,358301.0
2023-08-11 10:00:00,61.81,62.12,61.78,62.05,340129.0,57.5346,57.8232,57.5067,57.758,340129.0
2023-08-11 10:30:00,62.04,62.24,61.99,62.14,233571.0,57.7487,57.9349,57.7022,57.8418,233571.0
2023-08-11 11:00:00,62.15,62.2,62.06,62.18,518665.0,57.8511,57.8977,57.7674,57.8791,518665.0
2023-08-11 11:30:00,62.19,62.35,62.14,62.35,236296.0,57.8884,58.0373,57.8418,58.0373,236296.0
2023-08-11 12:00:00,62.35,62.43,62.29,62.39,117918.0,58.0373,58.1118,57.9814,58.0745,117918.0
2023-08-11 12:30:00,62.39,62.44,62.3,62.34,179164.0,58.0745,58.1211,57.9908,58.028,179164.0
2023-08-11 13:00:00,62.34,62.36,62.26,62.36,170952.0,58.028,58.0466,57.9535,58.0466,170952.0
2023-08-11 13:30:00,62.36,62.36,62.19,62.23,172313.0,58.0466,58.0466,57.8884,57.9256,172313.0
2023-08-11 14:00:00,62.22,62.31,62.15,62.28,139579.0,57.9163,58.0001,57.8511,57.9721,139579.0
2023-08-11 14:30:00,62.28,62.37,62.28,62.36,116321.0,57.9721,58.0559,57.9721,58.0466,116321.0
2023-08-11 15:00:00,62.36,62.4,62.3,62.34,174735.0,58.0466,58.0838,57.9908,58.028,174735.0
2023-08-11 15:30:00,62.34,62.47,62.33,62.43,554165.0,58.028,58.149,58.0187,58.1118,554165.0
2023-08-14 09:30:00,61.44,61.58,61.1,61.3,589430.0,57.1902,57.3206,56.8738,57.0599,589430.0
2023-08-14 10:00:00,61.29,61.69,61.28,61.55,615496.0,57.0506,57.4229,57.0413,57.2926,615496.0
2023-08-14 10:30:00,61.56,61.65,61.44,61.51,318410.0,57.3019,57.3857,57.1902,57.2554,318410.0
2023-08-14 11:00:00,61.51,61.64,61.41,61.58,481757.0,57.2554,57.3764,57.1623,57.3206,481757.0
2023-08-14 11:30:00,61.6,61.72,61.58,61.59,159298.0,57.3392,57.4509,57.3206,57.3299,159298.0
2023-08-14 12:00:00,61.59,61.64,61.52,61.58,159724.0,57.3299,57.3764,57.2647,57.3206,159724.0
2023-08-14 12:30:00,61.58,61.71,61.56,61.67,116385.0,57.3206,57.4416,57.3019,57.4043,116385.0
2023-08-14 13:00:00,61.68,61.72,61.58,61.6,113003.0,57.4136,57.4509,57.3206,57.3392,113003.0
2023-08-14 13:30:00,61.6,61.63,61.55,61.6,134835.0,57.3392,57.3671,57.2926,57.3392,134835.0
2023-08-14 14:00:00,61.6,61.65,61.56,61.58,149737.0,57.3392,57.3857,57.3019,57.3206,149737.0
2023-08-14 14:30:00,61.58,61.59,61.44,61.45,219238.0,57.3206,57.3299,57.1902,57.1995,219238.0
2023-08-14 15:00:00,61.45,61.61,61.45,61.57,152943.0,57.1995,57.3485,57.1995,57.3112,152943.0
2023-08-14 15:30:00,61.57,61.64,61.56,61.56,513572.0,57.3112,57.3764,57.3019,57.3019,513572.0
2023-08-15 09:30:00,61.44,61.53,61.08,61.32,431830.0,57.1902,57.274,56.8551,57.0785,431830.0
2023-08-15 10:00:00,61.33,61.36,61.03,61.08,325728.0,57.0878,57.1158,56.8086,56.8551,325728.0
2023-08-15 10:30:00,61.08,61.23,60.98,61.16,257241.0,56.8551,56.9948,56.7621,56.9296,257241.0
2023-08-15 11:00:00,61.16,61.24,61.04,61.16,280373.0,56.9296,57.0041,56.8179,56.9296,280373.0
2023-08-15 11:30:00,61.16,61.28,61.16,61.2,172770.0,56.9296,57.0413,56.9296,56.9668,172770.0
2023-08-15 12:00:00,61.21,61.23,61.04,61.08,179345.0,56.9761,56.9948,56.8179,56.8551,179345.0
2023-08-15 12:30:00,61.08,61.12,60.96,61.12,184583.0,56.8551,56.8924,56.7434,56.8924,184583.0
2023-08-15 13:00:00,61.12,61.23,61.11,61.13,193427.0,56.8924,56.9948,56.8831,56.9017,193427.0
2023-08-15 13:30:00,61.12,61.13,61.06,61.09,120574.0,56.8924,56.9017,56.8365,56.8644,120574.0
2023-08-15 14:00:00,61.09,61.2,61.08,61.16,152770.0,56.8644,56.9668,56.8551,56.9296,152770.0
2023-08-15 14:30:00,61.16,61.22,61.1,61.11,319222.0,56.9296,56.9855,56.8738,56.8831,319222.0
2023-08-15 15:00:00,61.11,61.14,60.91,60.93,302181.0,56.8831,56.911,56.6969,56.7155,302181.0
2023-08-15 15:30:00,60.92,61.06,60.83,60.93,554052.0,56.7062,56.8365,56.6224,56.7155,554052.0
2023-08-16 09:30:00,60.7,61.19,60.7,60.99,442797.0,56.5014,56.9575,56.5014,56.7714,442797.0
2023-08-16 10:00:00,61.0,61.07,60.91,60.97,392742.0,56.7807,56.8458,56.6969,56.7527,392742.0
2023-08-16 10:30:00,60.97,61.09,60.89,61.04,590073.0,56.7527,56.8644,56.6783,56.8179,590073.0
2023-08-16 11:00:00,61.05,61.08,60.94,60.96,272751.0,56.8272,56.8551,56.7248,56.7434,272751.0
2023-08-16 11:30:00,60.96,61.08,60.94,61.05,155075.0,56.7434,56.8551,56.7248,56.8272,155075.0
2023-08-16 12:00:00,61.05,61.09,60.94,60.96,195321.0,56.8272,56.8644,56.7248,56.7434,195321.0
2023-08-16 12:30:00,60.95,61.02,60.89,60.9,152532.0,56.7341,56.7993,56.6783,56.6876,152532.0
2023-08-16 13:00:00,60.91,60.92,60.78,60.86,238362.0,56.6969,56.7062,56.5759,56.6504,238362.0
2023-08-16 13:30:00,60.85,60.97,60.83,60.97,118949.0,56.641,56.7527,56.6224,56.7527,118949.0
2023-08-16 14:00:00,60.96,61.07,60.85,61.01,196054.0,56.7434,56.8458,56.641,56.79,196054.0
2023-08-16 14:30:00,61.01,61.07,60.91,60.94,228644.0,56.79,56.8458,56.6969,56.7248,228644.0
2023-08-16 15:00:00,60.94,60.94,60.69,60.76,479405.0,56.7248,56.7248,56.4921,56.5573,479405.0
2023-08-16 15:30:00,60.75,60.82,60.65,60.67,557786.0,56.548,56.6131,56.4549,56.4735,557786.0
2023-08-17 09:30:00,61.45,61.68,61.31,61.38,457335.0,57.1995,57.4136,57.0692,57.1344,457335.0
2023-08-17 10:00:00,61.38,61.59,61.34,61.5,348336.0,57.1344,57.3299,57.0972,57.2461,348336.0
2023-08-17 10:30:00,61.5,61.54,61.29,61.38,415996.0,57.2461,57.2833,57.0506,57.1344,415996.0
2023-08-17 11:00:00,61.39,61.4,61.18,61.23,385577.0,57.1437,57.153,56.9482,56.9948,385577.0
2023-08-17 11:30:00,61.23,61.32,61.18,61.29,143915.0,56.9948,57.0785,56.9482,57.0506,143915.0
2023-08-17 12:00:00,61.28,61.42,61.27,61.4,94292.0,57.0413,57.1716,57.032,57.153,94292.0
2023-08-17 12:30:00,61.4,61.44,61.31,61.43,81685.0,57.153,57.1902,57.0692,57.1809,81685.0
2023-08-17 13:00:00,61.44,61.45,61.27,61.29,107239.0,57.1902,57.1995,57.032,57.0506,107239.0
2023-08-17 13:30:00,61.29,61.33,61.17,61.2,135712.0,57.0506,57.0878,56.9389,56.9668,135712.0
2023-08-17 14:00:00,61.2,61.2,61.02,61.1,101716.0,56.9668,56.9668,56.7993,56.8738,101716.0
2023-08-17 14:30:00,61.09,61.09,60.9,60.94,144746.0,56.8644,56.8644,56.6876,56.7248,144746.0
2023-08-17 15:00:00,60.93,61.01,60.83,61.01,231853.0,56.7155,56.79,56.6224,56.79,231853.0
2023-08-17 15:30:00,61.02,61.08,60.97,60.98,401301.0,56.7993,56.8551,56.7527,56.7621,401301.0
2023-08-18 09:30:00,60.39,60.57,60.26,60.43,571956.0,56.2129,56.3804,56.0919,56.2501,571956.0
2023-08-18 10:00:00,60.42,60.72,60.38,60.61,379634.0,56.2408,56.52,56.2036,56.4176,379634.0
2023-08-18 10:30:00,60.6,60.86,60.58,60.85,261667.0,56.4083,56.6504,56.3897,56.641,261667.0
2023-08-18 11:00:00,60.87,61.06,60.83,60.99,211415.0,56.6597,56.8365,56.6224,56.7714,211415.0
2023-08-18 11:30:00,61.0,61.1,60.97,61.1,139691.0,56.7807,56.8738,56.7527,56.8738,139691.0
2023-08-18 12:00:00,61.11,61.15,61.04,61.14,115553.0,56.8831,56.9203,56.8179,56.911,115553.0
2023-08-18 12:30:00,61.14,61.18,61.11,61.14,104556.0,56.911,56.9482,56.8831,56.911,104556.0
2023-08-18 13:00:00,61.14,61.18,61.01,61.06,100784.0,56.911,56.9482,56.79,56.8365,100784.0
2023-08-18 13:30:00,61.06,61.12,61.04,61.08,92952.0,56.8365,56.8924,56.8179,56.8551,92952.0
2023-08-18 14:00:00,61.09,61.09,60.95,61.04,89947.0,56.8644,56.8644,56.7341,56.8179,89947.0
2023-08-18 14:30:00,61.03,61.12,61.02,61.05,107576.0,56.8086,56.8924,56.7993,56.8272,107576.0
2023-08-18 15:00:00,61.04,61.08,60.98,61.05,189015.0,56.8179,56.8551,56.7621,56.8272,189015.0
2023-08-18 15:30:00,61.06,61.23,61.02,61.22,634362.0,56.8365,56.9948,56.7993,56.9855,634362.0
2023-08-21 09:30:00,61.58,61.71,61.28,61.38,535187.0,57.3206,57.4416,57.0413,57.1344,535187.0
2023-08-21 10:00:00,61.39,61.43,61.06,61.11,287796.0,57.1437,57.1809,56.8365,56.8831,287796.0
2023-08-21 10:30:00,61.11,61.32,61.06,61.29,227602.0,56.8831,57.0785,56.8365,57.0506,227602.0
2023-08-21 11:00:00,61.3,61.35,61.19,61.23,213940.0,57.0599,57.1065,56.9575,56.9948,213940.0
2023-08-21 11:30:00,61.23,61.3,61.16,61.22,130617.0,56.9948,57.0599,56.9296,56.9855,130617.0
2023-08-21 12:00:00,61.22,61.34,61.18,61.34,58876.0,56.9855,57.0972,56.9482,57.0972,58876.0
2023-08-21 12:30:00,61.34,61.34,61.17,61.28,215998.0,57.0972,57.0972,56.9389,57.0413,215998.0
2023-08-21 13:00:00,61.29,61.3,61.21,61.28,76908.0,57.0506,57.0599,56.9761,57.0413,76908.0
2023-08-21 13:30:00,61.27,61.31,61.24,61.27,74082.0,57.032,57.0692,57.0041,57.032,74082.0
2023-08-21 14:00:00,61.28,61.37,61.26,61.32,91286.0,57.0413,57.1251,57.0227,57.0785,91286.0
2023-08-21 14:30:00,61.32,61.4,61.29,61.38,61153.0,57.0785,57.153,57.0506,57.1344,61153.0
2023-08-21 15:00:00,61.39,61.46,61.39,61.44,62082.0,57.1437,57.2089,57.1437,57.1902,62082.0
2023-08-21 15:30:00,61.44,61.51,61.41,61.42,256742.0,57.1902,57.2554,57.1623,57.1716,256742.0
2023-08-22 09:30:00,61.47,61.53,61.35,61.42,335519.0,57.2182,57.274,57.1065,57.1716,335519.0
2023-08-22 10:00:00,61.42,61.49,61.26,61.28,266825.0,57.1716,57.2368,57.0227,57.0413,266825.0
2023-08-22 10:30:00,61.28,61.33,61.2,61.27,178732.0,57.0413,57.0878,56.9668,57.032,178732.0
2023-08-22 11:00:00,61.28,61.34,61.18,61.23,126674.0,57.0413,57.0972,56.9482,56.9948,126674.0
2023-08-22 11:30:00,61.23,61.29,61.2,61.23,121964.0,56.9948,57.0506,56.9668,56.9948,121964.0
2023-08-22 12:00:00,61.23,61.27,61.17,61.25,115784.0,56.9948,57.032,56.9389,57.0134,115784.0
2023-08-22 12:30:00,61.25,61.33,61.2,61.25,96282.0,57.0134,57.0878,56.9668,57.0134,96282.0
2023-08-22 13:00:00,61.24,61.24,61.1,61.2,135097.0,57.0041,57.0041,56.8738,56.9668,135097.0
2023-08-22 13:30:00,61.2,61.23,61.12,61.15,91879.0,56.9668,56.9948,56.8924,56.9203,91879.0
2023-08-22 14:00:00,61.15,61.17,61.08,61.13,65134.0,56.9203,56.9389,56.8551,56.9017,65134.0
2023-08-22 14:30:00,61.13,61.15,61.05,61.09,70011.0,56.9017,56.9203,56.8272,56.8644,70011.0
2023-08-22 15:00:00,61.09,61.14,61.0,61.02,160007.0,56.8644,56.911,56.7807,56.7993,160007.0
2023-08-22 15:30:00,61.02,61.03,60.88,60.94,474734.0,56.7993,56.8086,56.669,56.7248,474734.0
2023-08-23 09:30:00,60.61,60.61,60.12,60.3,367512.0,56.4176,56.4176,55.9615,56.1291,367512.0
2023-08-23 10:00:00,60.3,60.51,60.29,60.37,268463.0,56.1291,56.3246,56.1198,56.1942,268463.0
2023-08-23 10:30:00,60.38,60.6,60.3,60.6,328583.0,56.2036,56.4083,56.1291,56.4083,328583.0
2023-08-23 11:00:00,60.61,60.7,60.57,60.68,205674.0,56.4176,56.5014,56.3804,56.4828,205674.0
2023-08-23 11:30:00,60.7,60.8,60.68,60.78,106000.0,56.5014,56.5945,56.4828,56.5759,106000.0
2023-08-23 12:00:00,60.77,60.82,60.72,60.8,69598.0,56.5666,56.6131,56.52,56.5945,69598.0
2023-08-23 12:30:00,60.8,60.85,60.77,60.82,73849.0,56.5945,56.641,56.5666,56.6131,73849.0
2023-08-23 13:00:00,60.82,60.92,60.8,60.92,68573.0,56.6131,56.7062,56.5945,56.7062,68573.0
2023-08-23 13:30:00,60.92,60.97,60.89,60.91,79591.0,56.7062,56.7527,56.6783,56.6969,79591.0
2023-08-23 14:00:00,60.91,60.97,60.82,60.84,109575.0,56.6969,56.7527,56.6131,56.6317,109575.0
2023-08-23 14:30:00,60.85,60.86,60.76,60.78,80598.0,56.641,56.6504,56.5573,56.5759,80598.0
2023-08-23 15:00:00,60.78,60.78,60.66,60.71,177044.0,56.5759,56.5759,56.4642,56.5107,177044.0
2023-08-23 15:30:00,60.71,60.78,60.67,60.73,401751.0,56.5107,56.5759,56.4735,56.5293,401751.0
2023-08-24 09:30:00,60.47,60.88,60.42,60.86,248011.0,56.2873,56.669,56.2408,56.6504,248011.0
2023-08-24 10:00:00,60.87,60.94,60.73,60.77,273284.0,56.6597,56.7248,56.5293,56.5666,273284.0
2023-08-24 10:30:00,60.76,60.88,60.69,60.78,307085.0,56.5573,56.669,56.4921,56.5759,307085.0
2023-08-24 11:00:00,60.79,60.79,60.66,60.77,222429.0,56.5852,56.5852,56.4642,56.5666,222429.0
2023-08-24 11:30:00,60.76,60.79,60.66,60.66,91619.0,56.5573,56.5852,56.4642,56.4642,91619.0
2023-08-24 12:00:00,60.67,60.85,60.67,60.79,67581.0,56.4735,56.641,56.4735,56.5852,67581.0
2023-08-24 12:30:00,60.78,60.85,60.77,60.8,71522.0,56.5759,56.641,56.5666,56.5945,71522.0
2023-08-24 13:00:00,60.8,60.83,60.63,60.66,131068.0,56.5945,56.6224,56.4363,56.4642,131068.0
2023-08-24 13:30:00,60.65,60.7,60.61,60.67,135898.0,56.4549,56.5014,56.4176,56.4735,135898.0
2023-08-24 14:00:00,60.68,60.74,60.63,60.68,178368.0,56.4828,56.5387,56.4363,56.4828,178368.0
2023-08-24 14:30:00,60.69,60.77,60.67,60.75,184501.0,56.4921,56.5666,56.4735,56.548,184501.0
2023-08-24 15:00:00,60.74,60.77,60.67,60.69,143381.0,56.5387,56.5666,56.4735,56.4921,143381.0
2023-08-24 15:30:00,60.69,60.71,60.46,60.46,298169.0,56.4921,56.5107,56.278,56.278,298169.0
2023-08-25 09:30:00,61.05,61.09,60.77,60.86,368041.0,56.8272,56.8644,56.5666,56.6504,368041.0
2023-08-25 10:00:00,60.87,61.1,60.63,60.68,429197.0,56.6597,56.8738,56.4363,56.4828,429197.0
2023-08-25 10:30:00,60.69,60.83,60.57,60.61,313315.0,56.4921,56.6224,56.3804,56.4176,313315.0
2023-08-25 11:00:00,60.62,60.86,60.59,60.86,279072.0,56.427,56.6504,56.399,56.6504,279072.0
2023-08-25 11:30:00,60.85,60.86,60.7,60.77,294751.0,56.641,56.6504,56.5014,56.5666,294751.0
2023-08-25 12:00:00,60.77,60.98,60.76,60.96,97332.0,56.5666,56.7621,56.5573,56.7434,97332.0
2023-08-25 12:30:00,60.97,61.06,60.96,61.05,170181.0,56.7527,56.8365,56.7434,56.8272,170181.0
2023-08-25 13:00:00,61.05,61.14,60.85,60.9,181328.0,56.8272,56.911,56.641,56.6876,181328.0
2023-08-25 13:30:00,60.9,60.94,60.76,60.94,114569.0,56.6876,56.7248,56.5573,56.7248,114569.0
2023-08-25 14:00:00,60.94,61.13,60.94,61.12,68141.0,56.7248,56.9017,56.7248,56.8924,68141.0
2023-08-25 14:30:00,61.13,61.16,61.07,61.12,74065.0,56.9017,56.9296,56.8458,56.8924,74065.0
2023-08-25 15:00:00,61.13,61.16,61.05,61.14,96300.0,56.9017,56.9296,56.8272,56.911,96300.0
2023-08-25 15:30:00,61.14,61.15,60.98,61.03,308067.0,56.911,56.9203,56.7621,56.8086,308067.0
2023-08-28 09:30:00,61.24,61.63,61.24,61.48,337680.0,57.0041,57.3671,57.0041,57.2275,337680.0
2023-08-28 10:00:00,61.48,61.52,61.4,61.47,189382.0,57.2275,57.2647,57.153,57.2182,189382.0
2023-08-28 10:30:00,61.47,61.54,61.33,61.4,169272.0,57.2182,57.2833,57.0878,57.153,169272.0
2023-08-28 11:00:00,61.41,61.42,61.34,61.4,131979.0,57.1623,57.1716,57.0972,57.153,131979.0
2023-08-28 11:30:00,61.41,61.44,61.31,61.39,121041.0,57.1623,57.1902,57.0692,57.1437,121041.0
2023-08-28 12:00:00,61.38,61.38,61.26,61.3,85899.0,57.1344,57.1344,57.0227,57.0599,85899.0
2023-08-28 12:30:00,61.31,61.42,61.29,61.42,88230.0,57.0692,57.1716,57.0506,57.1716,88230.0
2023-08-28 13:00:00,61.42,61.43,61.35,61.38,72481.0,57.1716,57.1809,57.1065,57.1344,72481.0
2023-08-28 13:30:00,61.37,61.39,61.13,61.19,72755.0,57.1251,57.1437,56.9017,56.9575,72755.0
2023-08-28 14:00:00,61.18,61.22,61.11,61.2,55313.0,56.9482,56.9855,56.8831,56.9668,55313.0
2023-08-28 14:30:00,61.21,61.3,61.2,61.28,64024.0,56.9761,57.0599,56.9668,57.0413,64024.0
2023-08-28 15:00:00,61.28,61.31,61.21,61.3,101664.0,57.0413,57.0692,56.9761,57.0599,101664.0
2023-08-28 15:30:00,61.29,61.45,61.28,61.42,392692.0,57.0506,57.1995,57.0413,57.1716,392692.0
2023-08-29 09:30:00,61.6,61.65,61.29,61.6,268618.0,57.3392,57.3857,57.0506,57.3392,268618.0
2023-08-29 10:00:00,61.61,61.74,61.49,61.59,331276.0,57.3485,57.4695,57.2368,57.3299,331276.0
2023-08-29 10:30:00,61.6,61.66,61.43,61.54,262683.0,57.3392,57.395,57.1809,57.2833,262683.0
2023-08-29 11:00:00,61.54,61.71,61.51,61.7,187575.0,57.2833,57.4416,57.2554,57.4323,187575.0
2023-08-29 11:30:00,61.7,61.7,61.58,61.66,129785.0,57.4323,57.4323,57.3206,57.395,129785.0
2023-08-29 12:00:00,61.65,61.71,61.63,61.68,63546.0,57.3857,57.4416,57.3671,57.4136,63546.0
2023-08-29 12:30:00,61.69,61.74,61.65,61.73,52847.0,57.4229,57.4695,57.3857,57.4602,52847.0
2023-08-29 13:00:00,61.73,61.9,61.73,61.9,86252.0,57.4602,57.6184,57.4602,57.6184,86252.0
2023-08-29 13:30:00,61.9,61.96,61.84,61.86,113864.0,57.6184,57.6743,57.5626,57.5812,113864.0
2023-08-29 14:00:00,61.87,61.92,61.81,61.89,97518.0,57.5905,57.637,57.5346,57.6091,97518.0
2023-08-29 14:30:00,61.89,61.91,61.86,61.9,107448.0,57.6091,57.6277,57.5812,57.6184,107448.0
2023-08-29 15:00:00,61.9,62.0,61.87,62.0,140499.0,57.6184,57.7115,57.5905,57.7115,140499.0
2023-08-29 15:30:00,62.0,62.03,61.94,62.01,475759.0,57.7115,57.7394,57.6557,57.7208,475759.0
2023-08-30 09:30:00,62.46,62.56,62.26,62.42,247767.0,58.1397,58.2328,57.9535,58.1025,247767.0
2023-08-30 10:00:00,62.41,62.45,62.26,62.32,195039.0,58.0931,58.1304,57.9535,58.0094,195039.0
2023-08-30 10:30:00,62.32,62.43,62.27,62.42,258770.0,58.0094,58.1118,57.9628,58.1025,258770.0
2023-08-30 11:00:00,62.42,62.43,62.32,62.33,161881.0,58.1025,58.1118,58.0094,58.0187,161881.0
2023-08-30 11:30:00,62.34,62.35,62.25,62.29,154113.0,58.028,58.0373,57.9442,57.9814,154113.0
2023-08-30 12:00:00,62.28,62.28,62.18,62.25,145746.0,57.9721,57.9721,57.8791,57.9442,145746.0
2023-08-30 12:30:00,62.26,62.3,62.23,62.26,80892.0,57.9535,57.9908,57.9256,57.9535,80892.0
2023-08-30 13:00:00,62.26,62.26,62.19,62.19,100025.0,57.9535,57.9535,57.8884,57.8884,100025.0
2023-08-30 13:30:00,62.19,62.24,62.16,62.19,95840.0,57.8884,57.9349,57.8604,57.8884,95840.0
2023-08-30 14:00:00,62.19,62.22,62.14,62.18,98762.0,57.8884,57.9163,57.8418,57.8791,98762.0
2023-08-30 14:30:00,62.18,62.25,62.17,62.24,121964.0,57.8791,57.9442,57.8697,57.9349,121964.0
2023-08-30 15:00:00,62.25,62.31,62.23,62.28,137019.0,57.9442,58.0001,57.9256,57.9721,137019.0
2023-08-30 15:30:00,62.28,62.3,62.22,62.25,230476.0,57.9721,57.9908,57.9163,57.9442,230476.0
2023-08-31 09:30:00,62.44,62.44,62.01,62.18,307099.0,58.1211,58.1211,57.7208,57.8791,307099.0
2023-08-31 10:00:00,62.17,62.22,62.05,62.18,200885.0,57.8697,57.9163,57.758,57.8791,200885.0
2023-08-31 10:30:00,62.18,62.24,62.08,62.21,210607.0,57.8791,57.9349,57.786,57.907,210607.0
2023-08-31 11:00:00,62.21,62.25,62.04,62.04,142267.0,57.907,57.9442,57.7487,57.7487,142267.0
2023-08-31 11:30:00,62.02,62.03,61.88,61.95,270961.0,57.7301,57.7394,57.5998,57.665,270961.0
2023-08-31 12:00:00,61.95,62.02,61.91,61.92,164926.0,57.665,57.7301,57.6277,57.637,164926.0
2023-08-31 12:30:00,61.92,61.95,61.88,61.93,268701.0,57.637,57.665,57.5998,57.6463,268701.0
2023-08-31 13:00:00,61.93,62.14,61.92,62.11,119530.0,57.6463,57.8418,57.637,57.8139,119530.0
2023-08-31 13:30:00,62.12,62.13,62.06,62.09,77575.0,57.8232,57.8325,57.7674,57.7953,77575.0
2023-08-31 14:00:00,62.1,62.26,62.09,62.25,130460.0,57.8046,57.9535,57.7953,57.9442,130460.0
2023-08-31 14:30:00,62.25,62.25,62.06,62.07,140450.0,57.9442,57.9442,57.7674,57.7767,140450.0
2023-08-31 15:00:00,62.07,62.12,62.04,62.1,122307.0,57.7767,57.8232,57.7487,57.8046,122307.0
2023-08-31 15:30:00,62.1,62.14,62.06,62.08,341405.0,57.8046,57.8418,57.7674,57.786,341405.0
2023-09-01 09:30:00,63.01,63.16,62.81,62.91,418394.0,58.6516,58.7913,58.4655,58.5586,418394.0
2023-09-01 10:00:00,62.9,62.96,62.65,62.73,274053.0,58.5492,58.6051,58.3165,58.391,274053.0
2023-09-01 10:30:00,62.72,62.74,62.6,62.66,301874.0,58.3817,58.4003,58.27,58.3258,301874.0
2023-09-01 11:00:00,62.65,62.68,62.54,62.57,141466.0,58.3165,58.3445,58.2141,58.2421,141466.0
2023-09-01 11:30:00,62.55,62.65,62.47,62.62,151681.0,58.2235,58.3165,58.149,58.2886,151681.0
2023-09-01 12:00:00,62.62,62.75,62.6,62.74,97451.0,58.2886,58.4096,58.27,58.4003,97451.0
2023-09-01 12:30:00,62.74,62.77,62.68,62.73,86545.0,58.4003,58.4282,58.3445,58.391,86545.0
2023-09-01 13:00:00,62.73,62.79,62.71,62.76,85634.0,58.391,58.4469,58.3724,58.4189,85634.0
2023-09-01 13:30:00,62.76,62.8,62.73,62.77,73309.0,58.4189,58.4562,58.391,58.4282,73309.0
2023-09-01 14:00:00,62.77,62.82,62.75,62.78,94514.0,58.4282,58.4748,58.4096,58.4375,94514.0
2023-09-01 14:30:00,62.77,62.86,62.74,62.86,146670.0,58.4282,58.512,58.4003,58.512,146670.0
2023-09-01 15:00:00,62.86,62.9,62.77,62.8,136277.0,58.512,58.5492,58.4282,58.4562,136277.0
2023-09-01 15:30:00,62.8,62.86,62.77,62.86,342572.0,58.4562,58.512,58.4282,58.512,342572.0
2023-09-05 09:30:00,63.29,63.57,63.23,63.39,566343.0,58.9123,59.1729,58.8564,59.0054,566343.0
2023-09-05 10:00:00,63.38,63.45,62.9,62.96,290467.0,58.996,59.0612,58.5492,58.6051,290467.0
2023-09-05 10:30:00,62.96,62.98,62.63,62.7,210892.0,58.6051,58.6237,58.2979,58.3631,210892.0
2023-09-05 11:00:00,62.71,62.94,62.7,62.88,229337.0,58.3724,58.5865,58.3631,58.5306,229337.0
2023-09-05 11:30:00,62.89,63.21,62.87,63.18,203418.0,58.5399,58.8378,58.5213,58.8099,203418.0
2023-09-05 12:00:00,63.19,63.21,63.11,63.14,144850.0,58.8192,58.8378,58.7447,58.7726,144850.0
2023-09-05 12:30:00,63.13,63.15,63.1,63.13,119789.0,58.7633,58.782,58.7354,58.7633,119789.0
2023-09-05 13:00:00,63.13,63.14,63.04,63.07,70904.0,58.7633,58.7726,58.6796,58.7075,70904.0
2023-09-05 13:30:00,63.07,63.09,62.99,63.01,95193.0,58.7075,58.7261,58.633,58.6516,95193.0
2023-09-05 14:00:00,63.0,63.01,62.84,62.87,158951.0,58.6423,58.6516,58.4934,58.5213,158951.0
2023-09-05 14:30:00,62.87,62.93,62.85,62.92,138178.0,58.5213,58.5772,58.5027,58.5679,138178.0
2023-09-05 15:00:00,62.92,62.93,62.82,62.86,152999.0,58.5679,58.5772,58.4748,58.512,152999.0
2023-09-05 15:30:00,62.86,62.95,62.82,62.86,585567.0,58.512,58.5958,58.4748,58.512,585567.0
2023-09-06 09:30:00,63.03,63.58,63.02,63.43,334527.0,58.6703,59.1822,58.6609,59.0426,334527.0
2023-09-06 10:00:00,63.41,63.41,63.16,63.2,419198.0,59.024,59.024,58.7913,58.8285,419198.0
2023-09-06 10:30:00,63.19,63.26,62.97,62.99,307105.0,58.8192,58.8843,58.6144,58.633,307105.0
2023-09-06 11:00:00,62.99,63.17,62.97,63.13,193526.0,58.633,58.8006,58.6144,58.7633,193526.0
2023-09-06 11:30:00,63.14,63.2,63.09,63.11,144081.0,58.7726,58.8285,58.7261,58.7447,144081.0
2023-09-06 12:00:00,63.11,63.13,63.02,63.05,100166.0,58.7447,58.7633,58.6609,58.6889,100166.0
2023-09-06 12:30:00,63.05,63.13,62.95,62.99,139198.0,58.6889,58.7633,58.5958,58.633,139198.0
2023-09-06 13:00:00,62.99,63.09,62.94,63.07,117352.0,58.633,58.7261,58.5865,58.7075,117352.0
2023-09-06 13:30:00,63.06,63.19,63.05,63.17,125494.0,58.6982,58.8192,58.6889,58.8006,125494.0
2023-09-06 14:00:00,63.18,63.22,63.13,63.15,132898.0,58.8099,58.8471,58.7633,58.782,132898.0
2023-09-06 14:30:00,63.15,63.26,63.14,63.26,136579.0,58.782,58.8843,58.7726,58.8843,136579.0
2023-09-06 15:00:00,63.26,63.37,63.22,63.36,169656.0,58.8843,58.9867,58.8471,58.9774,169656.0
2023-09-06 15:30:00,63.36,63.42,63.3,63.39,485817.0,58.9774,59.0333,58.9216,59.0054,485817.0
2023-09-07 09:30:00,63.27,63.53,63.2,63.2,308027.0,58.8937,59.1357,58.8285,58.8285,308027.0
2023-09-07 10:00:00,63.2,63.3,63.13,63.18,250034.0,58.8285,58.9216,58.7633,58.8099,250034.0
2023-09-07 10:30:00,63.18,63.35,63.08,63.27,181858.0,58.8099,58.9681,58.7168,58.8937,181858.0
2023-09-07 11:00:00,63.27,63.28,63.15,63.21,166407.0,58.8937,58.903,58.782,58.8378,166407.0
2023-09-07 11:30:00,63.22,63.36,63.22,63.3,169700.0,58.8471,58.9774,58.8471,58.9216,169700.0
2023-09-07 12:00:00,63.3,63.33,63.24,63.28,79247.0,58.9216,58.9495,58.8657,58.903,79247.0
2023-09-07 12:30:00,63.28,63.34,63.14,63.15,100112.0,58.903,58.9588,58.7726,58.782,100112.0
2023-09-07 13:00:00,63.15,63.3,63.15,63.27,67291.0,58.782,58.9216,58.782,58.8937,67291.0
2023-09-07 13:30:00,63.28,63.28,63.22,63.24,83934.0,58.903,58.903,58.8471,58.8657,83934.0
2023-09-07 14:00:00,63.24,63.25,63.14,63.15,102489.0,58.8657,58.875,58.7726,58.782,102489.0
2023-09-07 14:30:00,63.15,63.17,63.08,63.1,93188.0,58.782,58.8006,58.7168,58.7354,93188.0
2023-09-07 15:00:00,63.1,63.12,63.03,63.11,110062.0,58.7354,58.754,58.6703,58.7447,110062.0
2023-09-07 15:30:00,63.12,63.15,63.03,63.04,367935.0,58.754,58.782,58.6703,58.6796,367935.0
2023-09-08 09:30:00,63.0,63.16,62.91,63.16,302119.0,58.6423,58.7913,58.5586,58.7913,302119.0
2023-09-08 10:00:00,63.16,63.43,63.14,63.37,441867.0,58.7913,59.0426,58.7726,58.9867,441867.0
2023-09-08 10:30:00,63.37,63.45,63.34,63.38,461302.0,58.9867,59.0612,58.9588,58.996,461302.0
2023-09-08 11:00:00,63.38,63.44,63.33,63.36,397016.0,58.996,59.0519,58.9495,58.9774,397016.0
2023-09-08 11:30:00,63.36,63.4,63.33,63.38,217625.0,58.9774,59.0147,58.9495,58.996,217625.0
2023-09-08 12:00:00,63.38,63.64,63.36,63.51,251247.0,58.996,59.2381,58.9774,59.1171,251247.0
2023-09-08 12:30:00,63.5,63.52,63.43,63.5,137251.0,59.1077,59.1264,59.0426,59.1077,137251.0
2023-09-08 13:00:00,63.5,63.57,63.44,63.49,150942.0,59.1077,59.1729,59.0519,59.0984,150942.0
2023-09-08 13:30:00,63.49,63.53,63.45,63.48,111997.0,59.0984,59.1357,59.0612,59.0891,111997.0
2023-09-08 14:00:00,63.48,63.52,63.35,63.36,135075.0,59.0891,59.1264,58.9681,58.9774,135075.0
2023-09-08 14:30:00,63.36,63.37,63.27,63.28,134693.0,58.9774,58.9867,58.8937,58.903,134693.0
2023-09-08 15:00:00,63.28,63.28,63.18,63.2,211133.0,58.903,58.903,58.8099,58.8285,211133.0
2023-09-08 15:30:00,63.19,63.24,63.14,63.2,484224.0,58.8192,58.8657,58.7726,58.8285,484224.0
2023-09-11 09:30:00,63.86,63.98,63.67,63.7,408135.0,59.4428,59.5545,59.266,59.2939,408135.0
2023-09-11 10:00:00,63.7,63.94,63.65,63.89,270464.0,59.2939,59.5173,59.2474,59.4708,270464.0
2023-09-11 10:30:00,63.87,63.94,63.79,63.92,178940.0,59.4522,59.5173,59.3777,59.4987,178940.0
2023-09-11 11:00:00,63.92,63.93,63.74,63.76,261766.0,59.4987,59.508,59.3311,59.3498,261766.0
2023-09-11 11:30:00,63.75,63.78,63.65,63.78,282194.0,59.3405,59.3684,59.2474,59.3684,282194.0
2023-09-11 12:00:00,63.78,64.02,63.76,63.98,318888.0,59.3684,59.5918,59.3498,59.5545,318888.0
2023-09-11 12:30:00,63.99,63.99,63.88,63.9,99353.0,59.5639,59.5639,59.4615,59.4801,99353.0
2023-09-11 13:00:00,63.9,63.9,63.8,63.86,112513.0,59.4801,59.4801,59.387,59.4428,112513.0
2023-09-11 13:30:00,63.86,63.88,63.73,63.74,106705.0,59.4428,59.4615,59.3218,59.3311,106705.0
2023-09-11 14:00:00,63.73,63.74,63.55,63.59,170833.0,59.3218,59.3311,59.1543,59.1915,170833.0
2023-09-11 14:30:00,63.58,63.59,63.46,63.48,246548.0,59.1822,59.1915,59.0705,59.0891,246548.0
2023-09-11 15:00:00,63.48,63.5,63.36,63.45,386493.0,59.0891,59.1077,58.9774,59.0612,386493.0
2023-09-11 15:30:00,63.45,63.54,63.44,63.53,567630.0,59.0612,59.145,59.0519,59.1357,567630.0
2023-09-12 09:30:00,63.58,63.91,63.58,63.73,478432.0,59.1822,59.4894,59.1822,59.3218,478432.0
2023-09-12 10:00:00,63.73,63.82,63.67,63.77,604873.0,59.3218,59.4056,59.266,59.3591,604873.0
2023-09-12 10:30:00,63.77,63.9,63.74,63.8,212854.0,59.3591,59.4801,59.3311,59.387,212854.0
2023-09-12 11:00:00,63.79,63.93,63.79,63.9,315159.0,59.3777,59.508,59.3777,59.4801,315159.0
2023-09-12 11:30:00,63.9,64.03,63.89,64.02,235781.0,59.4801,59.6011,59.4708,59.5918,235781.0
2023-09-12 12:00:00,64.02,64.15,64.01,64.03,211136.0,59.5918,59.7128,59.5825,59.6011,211136.0
2023-09-12 12:30:00,64.02,64.08,63.97,64.0,236086.0,59.5918,59.6476,59.5452,59.5732,236086.0
2023-09-12 13:00:00,64.0,64.1,63.97,64.09,134025.0,59.5732,59.6662,59.5452,59.6569,134025.0
2023-09-12 13:30:00,64.09,64.11,63.9,63.94,627812.0,59.6569,59.6756,59.4801,59.5173,627812.0
2023-09-12 14:00:00,63.94,64.05,63.9,64.03,347274.0,59.5173,59.6197,59.4801,59.6011,347274.0
2023-09-12 14:30:00,64.03,64.06,63.84,63.89,279843.0,59.6011,59.629,59.4242,59.4708,279843.0
2023-09-12 15:00:00,63.88,63.91,63.81,63.89,257963.0,59.4615,59.4894,59.3963,59.4708,257963.0
2023-09-12 15:30:00,63.89,64.1,63.88,64.07,661223.0,59.4708,59.6662,59.4615,59.6383,661223.0
2023-09-13 09:30:00,64.24,64.27,63.87,64.03,1501181.0,59.7966,59.8245,59.4522,59.6011,1501181.0
2023-09-13 10:00:00,64.04,64.13,63.76,63.83,229792.0,59.6104,59.6942,59.3498,59.4149,229792.0
2023-09-13 10:30:00,63.83,64.13,63.74,64.12,244043.0,59.4149,59.6942,59.3311,59.6849,244043.0
2023-09-13 11:00:00,64.11,64.12,63.98,63.98,228331.0,59.6756,59.6849,59.5545,59.5545,228331.0
2023-09-13 11:30:00,63.99,64.02,63.76,63.82,205369.0,59.5639,59.5918,59.3498,59.4056,205369.0
2023-09-13 12:00:00,63.83,63.84,63.75,63.8,85325.0,59.4149,59.4242,59.3405,59.387,85325.0
2023-09-13 12:30:00,63.8,63.81,63.65,63.77,110836.0,59.387,59.3963,59.2474,59.3591,110836.0
2023-09-13 13:00:00,63.78,63.81,63.71,63.73,116740.0,59.3684,59.3963,59.3032,59.3218,116740.0
2023-09-13 13:30:00,63.72,63.83,63.71,63.8,104250.0,59.3125,59.4149,59.3032,59.387,104250.0
2023-09-13 14:00:00,63.8,63.85,63.75,63.85,131355.0,59.387,59.4335,59.3405,59.4335,131355.0
2023-09-13 14:30:00,63.85,63.88,63.67,63.73,143766.0,59.4335,59.4615,59.266,59.3218,143766.0
2023-09-13 15:00:00,63.73,63.76,63.69,63.76,191044.0,59.3218,59.3498,59.2846,59.3498,191044.0
2023-09-13 15:30:00,63.76,63.99,63.75,63.94,554656.0,59.3498,59.5639,59.3405,59.5173,554656.0
2023-09-14 09:30:00,64.4,64.69,64.36,64.69,767577.0,59.9455,60.2154,59.9083,60.2154,767577.0
2023-09-14 10:00:00,64.7,64.81,64.47,64.78,802724.0,60.2247,60.3271,60.0107,60.2992,802724.0
2023-09-14 10:30:00,64.78,64.98,64.75,64.94,635733.0,60.2992,60.4854,60.2713,60.4481,635733.0
2023-09-14 11:00:00,64.95,64.99,64.85,64.94,354445.0,60.4575,60.4947,60.3644,60.4481,354445.0
2023-09-14 11:30:00,64.94,64.99,64.84,64.98,287452.0,60.4481,60.4947,60.3551,60.4854,287452.0
2023-09-14 12:00:00,64.98,65.11,64.98,65.06,627878.0,60.4854,60.6064,60.4854,60.5598,627878.0
2023-09-14 12:30:00,65.07,65.26,65.06,65.26,334628.0,60.5692,60.746,60.5598,60.746,334628.0
2023-09-14 13:00:00,65.25,65.26,65.21,65.26,242308.0,60.7367,60.746,60.6995,60.746,242308.0
2023-09-14 13:30:00,65.26,65.3,65.21,65.26,251833.0,60.746,60.7832,60.6995,60.746,251833.0
2023-09-14 14:00:00,65.26,65.32,65.22,65.28,263512.0,60.746,60.8019,60.7088,60.7646,263512.0
2023-09-14 14:30:00,65.28,65.35,65.27,65.33,277845.0,60.7646,60.8298,60.7553,60.8112,277845.0
2023-09-14 15:00:00,65.33,65.37,65.29,65.34,363064.0,60.8112,60.8484,60.7739,60.8205,363064.0
2023-09-14 15:30:00,65.33,65.37,65.26,65.34,827040.0,60.8112,60.8484,60.746,60.8205,827040.0
2023-09-15 09:30:00,64.94,65.18,64.77,65.08,536493.0,60.4481,60.6715,60.2899,60.5785,536493.0
2023-09-15 10:00:00,65.08,65.34,65.05,65.13,345069.0,60.5785,60.8205,60.5505,60.625,345069.0
2023-09-15 10:30:00,65.13,65.15,64.89,64.93,306193.0,60.625,60.6436,60.4016,60.4388,306193.0
2023-09-15 11:00:00,64.92,65.03,64.85,65.01,221961.0,60.4295,60.5319,60.3644,60.5133,221961.0
2023-09-15 11:30:00,65.01,65.03,64.82,64.88,277748.0,60.5133,60.5319,60.3364,60.3923,277748.0
2023-09-15 12:00:00,64.88,64.9,64.74,64.75,157739.0,60.3923,60.4109,60.262,60.2713,157739.0
2023-09-15 12:30:00,64.74,64.81,64.71,64.75,170654.0,60.262,60.3271,60.2341,60.2713,170654.0
2023-09-15 13:00:00,64.76,64.76,64.64,64.66,195045.0,60.2806,60.2806,60.1689,60.1875,195045.0
2023-09-15 13:30:00,64.67,64.8,64.61,64.75,217795.0,60.1968,60.3178,60.141,60.2713,217795.0
2023-09-15 14:00:00,64.74,64.8,64.62,64.78,215856.0,60.262,60.3178,60.1503,60.2992,215856.0
2023-09-15 14:30:00,64.78,64.82,64.74,64.78,272988.0,60.2992,60.3364,60.262,60.2992,272988.0
2023-09-15 15:00:00,64.78,64.78,64.69,64.71,257557.0,60.2992,60.2992,60.2154,60.2341,257557.0
2023-09-15 15:30:00,64.72,64.77,64.61,64.64,656316.0,60.2434,60.2899,60.141,60.1689,656316.0
2023-09-18 09:30:00,65.11,65.2,64.76,64.8,480613.0,60.6064,60.6902,60.2806,60.3178,480613.0
2023-09-18 10:00:00,64.79,65.0,64.79,64.91,235195.0,60.3085,60.504,60.3085,60.4202,235195.0
2023-09-18 10:30:00,64.91,65.15,64.91,65.07,199607.0,60.4202,60.6436,60.4202,60.5692,199607.0
2023-09-18 11:00:00,65.06,65.12,65.0,65.06,142693.0,60.5598,60.6157,60.504,60.5598,142693.0
2023-09-18 11:30:00,65.06,65.14,65.04,65.12,125923.0,60.5598,60.6343,60.5412,60.6157,125923.0
2023-09-18 12:00:00,65.13,65.14,64.99,65.02,86591.0,60.625,60.6343,60.4947,60.5226,86591.0
2023-09-18 12:30:00,65.02,65.16,65.01,65.09,172257.0,60.5226,60.6529,60.5133,60.5878,172257.0
2023-09-18 13:00:00,65.08,65.09,64.97,65.01,123548.0,60.5785,60.5878,60.4761,60.5133,123548.0
2023-09-18 13:30:00,65.01,65.11,65.0,65.06,198387.0,60.5133,60.6064,60.504,60.5598,198387.0
2023-09-18 14:00:00,65.06,65.08,64.99,65.08,139001.0,60.5598,60.5785,60.4947,60.5785,139001.0
2023-09-18 14:30:00,65.08,65.12,65.05,65.06,128052.0,60.5785,60.6157,60.5505,60.5598,128052.0
2023-09-18 15:00:00,65.06,65.13,65.04,65.13,202690.0,60.5598,60.625,60.5412,60.625,202690.0
2023-09-18 15:30:00,65.13,65.26,65.11,65.23,555311.0,60.625,60.746,60.6064,60.7181,555311.0
2023-09-19 09:30:00,65.6,65.66,65.37,65.56,488083.0,61.0625,61.1183,60.8484,61.0253,488083.0
2023-09-19 10:00:00,65.57,65.67,65.48,65.67,305338.0,61.0346,61.1276,60.9508,61.1276,305338.0
2023-09-19 10:30:00,65.67,65.73,65.51,65.56,325542.0,61.1276,61.1835,60.9787,61.0253,325542.0
2023-09-19 11:00:00,65.56,65.62,65.51,65.56,296584.0,61.0253,61.0811,60.9787,61.0253,296584.0
2023-09-19 11:30:00,65.57,65.6,65.46,65.48,167031.0,61.0346,61.0625,60.9322,60.9508,167031.0
2023-09-19 12:00:00,65.48,65.51,65.37,65.37,161230.0,60.9508,60.9787,60.8484,60.8484,161230.0
2023-09-19 12:30:00,65.37,65.37,65.11,65.18,410093.0,60.8484,60.8484,60.6064,60.6715,410093.0
2023-09-19 13:00:00,65.18,65.23,65.09,65.23,243005.0,60.6715,60.7181,60.5878,60.7181,243005.0
2023-09-19 13:30:00,65.23,65.27,65.2,65.26,184634.0,60.7181,60.7553,60.6902,60.746,184634.0
2023-09-19 14:00:00,65.26,65.31,65.11,65.12,231784.0,60.746,60.7926,60.6064,60.6157,231784.0
2023-09-19 14:30:00,65.12,65.24,65.12,65.17,199410.0,60.6157,60.7274,60.6157,60.6622,199410.0
2023-09-19 15:00:00,65.17,65.22,65.13,65.2,238211.0,60.6622,60.7088,60.625,60.6902,238211.0
2023-09-19 15:30:00,65.2,65.29,65.15,65.17,744685.0,60.6902,60.7739,60.6436,60.6622,744685.0
2023-09-20 09:30:00,64.97,65.32,64.96,65.28,242999.0,60.4761,60.8019,60.4668,60.7646,242999.0
2023-09-20 10:00:00,65.28,65.54,64.74,65.39,1557984.0,60.7646,61.0066,60.262,60.867,1557984.0
2023-09-20 10:30:00,65.39,65.43,65.07,65.14,357827.0,60.867,60.9043,60.5692,60.6343,357827.0
2023-09-20 11:00:00,65.15,65.32,65.11,65.14,277464.0,60.6436,60.8019,60.6064,60.6343,277464.0
2023-09-20 11:30:00,65.14,65.17,65.0,65.01,115112.0,60.6343,60.6622,60.504,60.5133,115112.0
2023-09-20 12:00:00,65.01,65.18,64.99,65.17,487618.0,60.5133,60.6715,60.4947,60.6622,487618.0
2023-09-20 12:30:00,65.17,65.21,65.15,65.21,62358.0,60.6622,60.6995,60.6436,60.6995,62358.0
2023-09-20 13:00:00,65.2,65.28,65.18,65.28,110549.0,60.6902,60.7646,60.6715,60.7646,110549.0
2023-09-20 13:30:00,65.28,65.31,65.2,65.27,130590.0,60.7646,60.7926,60.6902,60.7553,130590.0
2023-09-20 14:00:00,65.26,65.4,65.17,65.28,721476.0,60.746,60.8763,60.6622,60.7646,721476.0
2023-09-20 14:30:00,65.28,65.46,65.27,65.38,543485.0,60.7646,60.9322,60.7553,60.8577,543485.0
2023-09-20 15:00:00,65.38,65.43,64.93,65.04,654611.0,60.8577,60.9043,60.4388,60.5412,654611.0
2023-09-20 15:30:00,65.05,65.19,64.91,64.92,1697874.0,60.5505,60.6809,60.4202,60.4295,1697874.0
2023-09-21 09:30:00,65.13,65.24,64.95,65.0,586706.0,60.625,60.7274,60.4575,60.504,586706.0
2023-09-21 10:00:00,65.0,65.38,64.85,65.34,446576.0,60.504,60.8577,60.3644,60.8205,446576.0
2023-09-21 10:30:00,65.34,65.35,64.78,64.86,387979.0,60.8205,60.8298,60.2992,60.3737,387979.0
2023-09-21 11:00:00,64.87,64.92,64.75,64.82,262593.0,60.383,60.4295,60.2713,60.3364,262593.0
2023-09-21 11:30:00,64.81,64.86,64.6,64.62,416200.0,60.3271,60.3737,60.1317,60.1503,416200.0
2023-09-21 12:00:00,64.62,64.84,64.6,64.83,173630.0,60.1503,60.3551,60.1317,60.3458,173630.0
2023-09-21 12:30:00,64.84,64.88,64.8,64.83,163801.0,60.3551,60.3923,60.3178,60.3458,163801.0
2023-09-21 13:00:00,64.82,64.94,64.76,64.86,171292.0,60.3364,60.4481,60.2806,60.3737,171292.0
2023-09-21 13:30:00,64.84,64.95,64.84,64.91,238363.0,60.3551,60.4575,60.3551,60.4202,238363.0
2023-09-21 14:00:00,64.91,64.94,64.79,64.81,359689.0,60.4202,60.4481,60.3085,60.3271,359689.0
2023-09-21 14:30:00,64.81,64.89,64.66,64.67,342121.0,60.3271,60.4016,60.1875,60.1968,342121.0
2023-09-21 15:00:00,64.67,64.68,64.51,64.52,210264.0,60.1968,60.2061,60.0479,60.0572,210264.0
2023-09-21 15:30:00,64.52,64.58,64.43,64.46,631710.0,60.0572,60.113,59.9734,60.0013,631710.0
2023-09-22 09:30:00,64.98,65.09,64.81,65.02,295734.0,60.4854,60.5878,60.3271,60.5226,295734.0
2023-09-22 10:00:00,65.01,65.27,65.01,65.14,215526.0,60.5133,60.7553,60.5133,60.6343,215526.0
2023-09-22 10:30:00,65.13,65.15,64.88,64.89,171015.0,60.625,60.6436,60.3923,60.4016,171015.0
2023-09-22 11:00:00,64.89,64.9,64.65,64.84,138676.0,60.4016,60.4109,60.1782,60.3551,138676.0
2023-09-22 11:30:00,64.84,64.92,64.7,64.73,619322.0,60.3551,60.4295,60.2247,60.2527,619322.0
2023-09-22 12:00:00,64.73,64.73,64.55,64.56,241151.0,60.2527,60.2527,60.0851,60.0944,241151.0
2023-09-22 12:30:00,64.56,64.72,64.55,64.7,217659.0,60.0944,60.2434,60.0851,60.2247,217659.0
2023-09-22 13:00:00,64.7,64.82,64.68,64.68,379686.0,60.2247,60.3364,60.2061,60.2061,379686.0
2023-09-22 13:30:00,64.67,64.72,64.59,64.6,124966.0,60.1968,60.2434,60.1224,60.1317,124966.0
2023-09-22 14:00:00,64.61,64.62,64.53,64.56,103178.0,60.141,60.1503,60.0665,60.0944,103178.0
2023-09-22 14:30:00,64.56,64.59,64.51,64.56,134871.0,60.0944,60.1224,60.0479,60.0944,134871.0
2023-09-22 15:00:00,64.56,64.75,64.56,64.74,205437.0,60.0944,60.2713,60.0944,60.262,205437.0
2023-09-22 15:30:00,64.73,64.75,64.48,64.52,426586.0,60.2527,60.2713,60.02,60.0572,426586.0
2023-09-25 09:30:00,64.41,64.45,64.05,64.34,221739.0,59.9548,59.992,59.6197,59.8896,221739.0
2023-09-25 10:00:00,64.35,64.46,64.22,64.26,152638.0,59.899,60.0013,59.7779,59.8152,152638.0
2023-09-25 10:30:00,64.26,64.39,64.24,64.31,185546.0,59.8152,59.9362,59.7966,59.8617,185546.0
2023-09-25 11:00:00,64.31,64.58,64.27,64.48,175258.0,59.8617,60.113,59.8245,60.02,175258.0
2023-09-25 11:30:00,64.49,64.64,64.44,64.64,152557.0,60.0293,60.1689,59.9827,60.1689,152557.0
2023-09-25 12:00:00,64.63,64.72,64.61,64.71,111336.0,60.1596,60.2434,60.141,60.2341,111336.0
2023-09-25 12:30:00,64.7,64.77,64.67,64.72,159117.0,60.2247,60.2899,60.1968,60.2434,159117.0
2023-09-25 13:00:00,64.71,64.82,64.67,64.71,120933.0,60.2341,60.3364,60.1968,60.2341,120933.0
2023-09-25 13:30:00,64.71,64.73,64.65,64.7,97903.0,60.2341,60.2527,60.1782,60.2247,97903.0
2023-09-25 14:00:00,64.7,64.72,64.55,64.57,95783.0,60.2247,60.2434,60.0851,60.1037,95783.0
2023-09-25 14:30:00,64.56,64.64,64.53,64.62,88612.0,60.0944,60.1689,60.0665,60.1503,88612.0
2023-09-25 15:00:00,64.62,64.71,64.52,64.64,192960.0,60.1503,60.2341,60.0572,60.1689,192960.0
2023-09-25 15:30:00,64.64,64.71,64.6,64.7,401306.0,60.1689,60.2341,60.1317,60.2247,401306.0
2023-09-26 09:30:00,64.15,64.47,64.11,64.34,262943.0,59.7128,60.0107,59.6756,59.8896,262943.0
2023-09-26 10:00:00,64.34,64.39,63.98,64.17,237401.0,59.8896,59.9362,59.5545,59.7314,237401.0
2023-09-26 10:30:00,64.18,64.25,64.09,64.18,160007.0,59.7407,59.8059,59.6569,59.7407,160007.0
2023-09-26 11:00:00,64.18,64.21,64.05,64.13,240307.0,59.7407,59.7686,59.6197,59.6942,240307.0
2023-09-26 11:30:00,64.13,64.19,64.07,64.17,188250.0,59.6942,59.75,59.6383,59.7314,188250.0
2023-09-26 12:00:00,64.17,64.34,64.17,64.26,102373.0,59.7314,59.8896,59.7314,59.8152,102373.0
2023-09-26 12:30:00,64.26,64.27,64.21,64.22,70748.0,59.8152,59.8245,59.7686,59.7779,70748.0
2023-09-26 13:00:00,64.22,64.23,64.1,64.12,79527.0,59.7779,59.7873,59.6662,59.6849,79527.0
2023-09-26 13:30:00,64.11,64.12,63.99,64.09,81220.0,59.6756,59.6849,59.5639,59.6569,81220.0
2023-09-26 14:00:00,64.09,64.09,63.92,63.92,167371.0,59.6569,59.6569,59.4987,59.4987,167371.0
2023-09-26 14:30:00,63.92,63.93,63.78,63.86,181482.0,59.4987,59.508,59.3684,59.4428,181482.0
2023-09-26 15:00:00,63.85,63.9,63.83,63.84,178411.0,59.4335,59.4801,59.4149,59.4242,178411.0
2023-09-26 15:30:00,63.85,63.98,63.85,63.91,490132.0,59.4335,59.5545,59.4335,59.4894,490132.0
2023-09-27 09:30:00,64.5,64.8,64.34,64.72,428195.0,60.0386,60.3178,59.8896,60.2434,428195.0
2023-09-27 10:00:00,64.74,64.77,64.62,64.63,262790.0,60.262,60.2899,60.1503,60.1596,262790.0
2023-09-27 10:30:00,64.64,64.69,64.45,64.47,297496.0,60.1689,60.2154,59.992,60.0107,297496.0
2023-09-27 11:00:00,64.47,64.78,64.45,64.75,291622.0,60.0107,60.2992,59.992,60.2713,291622.0
2023-09-27 11:30:00,64.74,64.89,64.74,64.88,318856.0,60.262,60.4016,60.262,60.3923,318856.0
2023-09-27 12:00:00,64.88,64.9,64.68,64.7,166814.0,60.3923,60.4109,60.2061,60.2247,166814.0
2023-09-27 12:30:00,64.7,64.88,64.68,64.79,128400.0,60.2247,60.3923,60.2061,60.3085,128400.0
2023-09-27 13:00:00,64.79,64.84,64.53,64.53,155920.0,60.3085,60.3551,60.0665,60.0665,155920.0
2023-09-27 13:30:00,64.53,64.67,64.48,64.61,142086.0,60.0665,60.1968,60.02,60.141,142086.0
2023-09-27 14:00:00,64.61,64.62,64.49,64.6,246380.0,60.141,60.1503,60.0293,60.1317,246380.0
2023-09-27 14:30:00,64.6,64.89,64.6,64.87,243197.0,60.1317,60.4016,60.1317,60.383,243197.0
2023-09-27 15:00:00,64.86,65.0,64.84,64.91,278293.0,60.3737,60.504,60.3551,60.4202,278293.0
2023-09-27 15:30:00,64.91,65.04,64.82,64.9,929945.0,60.4202,60.5412,60.3364,60.4109,929945.0
2023-09-28 09:30:00,65.09,65.42,65.09,65.41,497317.0,60.5878,60.8949,60.5878,60.8856,497317.0
2023-09-28 10:00:00,65.41,65.63,65.37,65.6,477364.0,60.8856,61.0904,60.8484,61.0625,477364.0
2023-09-28 10:30:00,65.61,65.69,65.49,65.64,471304.0,61.0718,61.1463,60.9601,61.0997,471304.0
2023-09-28 11:00:00,65.64,65.84,65.6,65.81,476719.0,61.0997,61.2859,61.0625,61.258,476719.0
2023-09-28 11:30:00,65.81,65.93,65.81,65.91,352402.0,61.258,61.3697,61.258,61.351,352402.0
2023-09-28 12:00:00,65.91,65.91,65.77,65.89,365636.0,61.351,61.351,61.2207,61.3324,365636.0
2023-09-28 12:30:00,65.89,65.96,65.81,65.87,252507.0,61.3324,61.3976,61.258,61.3138,252507.0
2023-09-28 13:00:00,65.88,65.91,65.62,65.63,258386.0,61.3231,61.351,61.0811,61.0904,258386.0
2023-09-28 13:30:00,65.62,65.62,65.48,65.53,240748.0,61.0811,61.0811,60.9508,60.9973,240748.0
2023-09-28 14:00:00,65.53,65.73,65.52,65.66,198828.0,60.9973,61.1835,60.988,61.1183,198828.0
2023-09-28 14:30:00,65.66,65.8,65.57,65.8,256995.0,61.1183,61.2487,61.0346,61.2487,256995.0
2023-09-28 15:00:00,65.8,65.84,65.77,65.84,375727.0,61.2487,61.2859,61.2207,61.2859,375727.0
2023-09-28 15:30:00,65.83,65.83,65.63,65.82,892239.0,61.2766,61.2766,61.0904,61.2673,892239.0
2023-09-29 09:30:00,65.42,65.45,64.92,65.1,559359.0,60.8949,60.9229,60.4295,60.5971,559359.0
2023-09-29 10:00:00,65.1,65.21,64.6,64.61,655435.0,60.5971,60.6995,60.1317,60.141,655435.0
2023-09-29 10:30:00,64.62,64.66,64.52,64.53,405768.0,60.1503,60.1875,60.0572,60.0665,405768.0
2023-09-29 11:00:00,64.54,64.89,64.41,64.69,412027.0,60.0758,60.4016,59.9548,60.2154,412027.0
2023-09-29 11:30:00,64.7,64.77,64.39,64.44,267575.0,60.2247,60.2899,59.9362,59.9827,267575.0
2023-09-29 12:00:00,64.43,64.62,64.38,64.55,217725.0,59.9734,60.1503,59.9269,60.0851,217725.0
2023-09-29 12:30:00,64.54,64.64,64.47,64.53,273703.0,60.0758,60.1689,60.0107,60.0665,273703.0
2023-09-29 13:00:00,64.52,64.52,64.36,64.44,225283.0,60.0572,60.0572,59.9083,59.9827,225283.0
2023-09-29 13:30:00,64.45,64.46,64.2,64.23,185578.0,59.992,60.0013,59.7593,59.7873,185578.0
2023-09-29 14:00:00,64.23,64.34,64.19,64.23,215143.0,59.7873,59.8896,59.75,59.7873,215143.0
2023-09-29 14:30:00,64.24,64.36,64.14,64.35,245195.0,59.7966,59.9083,59.7035,59.899,245195.0
2023-09-29 15:00:00,64.36,64.44,64.26,64.38,474265.0,59.9083,59.9827,59.8152,59.9269,474265.0
2023-09-29 15:30:00,64.38,64.42,64.27,64.39,1132666.0,59.9269,59.9641,59.8245,59.9362,1132666.0
2023-10-02 09:30:00,64.55,64.62,63.72,63.96,645940.0,60.0851,60.1503,59.3125,59.5359,645940.0
2023-10-02 10:00:00,63.96,64.09,63.38,63.46,461021.0,59.5359,59.6569,58.996,59.0705,461021.0
2023-10-02 10:30:00,63.46,63.55,63.33,63.48,538806.0,59.0705,59.1543,58.9495,59.0891,538806.0
2023-10-02 11:00:00,63.48,63.75,63.48,63.67,345654.0,59.0891,59.3405,59.0891,59.266,345654.0
2023-10-02 11:30:00,63.68,63.7,63.31,63.35,293482.0,59.2753,59.2939,58.9309,58.9681,293482.0
2023-10-02 12:00:00,63.35,63.43,63.28,63.35,192444.0,58.9681,59.0426,58.903,58.9681,192444.0
2023-10-02 12:30:00,63.35,63.39,63.18,63.27,218212.0,58.9681,59.0054,58.8099,58.8937,218212.0
2023-10-02 13:00:00,63.27,63.34,63.18,63.28,394057.0,58.8937,58.9588,58.8099,58.903,394057.0
2023-10-02 13:30:00,63.3,63.41,63.27,63.34,124102.0,58.9216,59.024,58.8937,58.9588,124102.0
2023-10-02 14:00:00,63.34,63.47,63.25,63.3,168732.0,58.9588,59.0798,58.875,58.9216,168732.0
2023-10-02 14:30:00,63.31,63.33,63.16,63.21,240585.0,58.9309,58.9495,58.7913,58.8378,240585.0
2023-10-02 15:00:00,63.2,63.28,63.11,63.24,308086.0,58.8285,58.903,58.7447,58.8657,308086.0
2023-10-02 15:30:00,63.24,63.36,63.21,63.36,708509.0,58.8657,58.9774,58.8378,58.9774,708509.0
2023-10-03 09:30:00,63.29,63.45,63.06,63.24,534844.0,58.9123,59.0612,58.6982,58.8657,534844.0
2023-10-03 10:00:00,63.23,63.34,62.97,63.19,552325.0,58.8564,58.9588,58.6144,58.8192,552325.0
2023-10-03 10:30:00,63.18,63.28,63.1,63.19,233022.0,58.8099,58.903,58.7354,58.8192,233022.0
2023-10-03 11:00:00,63.18,63.23,63.08,63.13,290133.0,58.8099,58.8564,58.7168,58.7633,290133.0
2023-10-03 11:30:00,63.13,63.2,62.95,62.98,201612.0,58.7633,58.8285,58.5958,58.6237,201612.0
2023-10-03 12:00:00,62.99,63.25,62.98,63.24,169716.0,58.633,58.875,58.6237,58.8657,169716.0
2023-10-03 12:30:00,63.24,63.29,63.09,63.15,169700.0,58.8657,58.9123,58.7261,58.782,169700.0
2023-10-03 13:00:00,63.16,63.19,63.1,63.15,123447.0,58.7913,58.8192,58.7354,58.782,123447.0
2023-10-03 13:30:00,63.15,63.17,62.92,62.93,127921.0,58.782,58.8006,58.5679,58.5772,127921.0
2023-10-03 14:00:00,62.94,62.96,62.84,62.95,157029.0,58.5865,58.6051,58.4934,58.5958,157029.0
2023-10-03 14:30:00,62.95,63.19,62.94,63.16,208987.0,58.5958,58.8192,58.5865,58.7913,208987.0
2023-10-03 15:00:00,63.16,63.3,63.11,63.28,265249.0,58.7913,58.9216,58.7447,58.903,265249.0
2023-10-03 15:30:00,63.28,63.39,63.24,63.37,595604.0,58.903,59.0054,58.8657,58.9867,595604.0
2023-10-04 09:30:00,62.61,62.64,62.17,62.42,696734.0,58.2793,58.3072,57.8697,58.1025,696734.0
2023-10-04 10:00:00,62.42,62.44,61.79,61.8,551251.0,58.1025,58.1211,57.516,57.5253,551251.0
2023-10-04 10:30:00,61.81,62.08,61.62,61.67,428364.0,57.5346,57.786,57.3578,57.4043,428364.0
2023-10-04 11:00:00,61.68,62.12,61.59,62.09,298189.0,57.4136,57.8232,57.3299,57.7953,298189.0
2023-10-04 11:30:00,62.09,62.24,61.98,62.15,261007.0,57.7953,57.9349,57.6929,57.8511,261007.0
2023-10-04 12:00:00,62.15,62.31,62.01,62.29,181506.0,57.8511,58.0001,57.7208,57.9814,181506.0
2023-10-04 12:30:00,62.29,62.39,62.09,62.11,188041.0,57.9814,58.0745,57.7953,57.8139,188041.0
2023-10-04 13:00:00,62.11,62.13,62.0,62.02,137208.0,57.8139,57.8325,57.7115,57.7301,137208.0
2023-10-04 13:30:00,62.02,62.05,61.9,61.9,442428.0,57.7301,57.758,57.6184,57.6184,442428.0
2023-10-04 14:00:00,61.9,62.05,61.81,61.88,181337.0,57.6184,57.758,57.5346,57.5998,181337.0
2023-10-04 14:30:00,61.88,61.94,61.83,61.88,288062.0,57.5998,57.6557,57.5533,57.5998,288062.0
2023-10-04 15:00:00,61.87,61.98,61.81,61.85,299670.0,57.5905,57.6929,57.5346,57.5719,299670.0
2023-10-04 15:30:00,61.85,62.09,61.81,62.02,1257661.0,57.5719,57.7953,57.5346,57.7301,1257661.0
2023-10-05 09:30:00,61.66,62.56,61.65,62.56,671260.0,57.395,58.2328,57.3857,58.2328,671260.0
2023-10-05 10:00:00,62.55,62.6,62.29,62.56,458653.0,58.2235,58.27,57.9814,58.2328,458653.0
2023-10-05 10:30:00,62.55,62.65,62.42,62.56,487339.0,58.2235,58.3165,58.1025,58.2328,487339.0
2023-10-05 11:00:00,62.55,62.56,62.32,62.48,309718.0,58.2235,58.2328,58.0094,58.1583,309718.0
2023-10-05 11:30:00,62.47,62.61,62.32,62.37,315016.0,58.149,58.2793,58.0094,58.0559,315016.0
2023-10-05 12:00:00,62.36,62.44,62.27,62.41,179753.0,58.0466,58.1211,57.9628,58.0931,179753.0
2023-10-05 12:30:00,62.43,62.49,62.37,62.4,167555.0,58.1118,58.1676,58.0559,58.0838,167555.0
2023-10-05 13:00:00,62.4,62.51,62.33,62.51,291724.0,58.0838,58.1862,58.0187,58.1862,291724.0
2023-10-05 13:30:00,62.51,62.6,62.43,62.54,174489.0,58.1862,58.27,58.1118,58.2141,174489.0
2023-10-05 14:00:00,62.54,62.59,62.43,62.49,227692.0,58.2141,58.2607,58.1118,58.1676,227692.0
2023-10-05 14:30:00,62.49,62.62,62.49,62.59,214912.0,58.1676,58.2886,58.1676,58.2607,214912.0
2023-10-05 15:00:00,62.6,62.62,62.47,62.6,332933.0,58.27,58.2886,58.149,58.27,332933.0
2023-10-05 15:30:00,62.6,62.66,62.53,62.66,769128.0,58.27,58.3258,58.2048,58.3258,769128.0
2023-10-06 09:30:00,63.59,63.87,63.38,63.55,646175.0,59.1915,59.4522,58.996,59.1543,646175.0
2023-10-06 10:00:00,63.54,63.6,63.06,63.43,660504.0,59.145,59.2008,58.6982,59.0426,660504.0
2023-10-06 10:30:00,63.46,63.66,63.38,63.54,256131.0,59.0705,59.2567,58.996,59.145,256131.0
2023-10-06 11:00:00,63.55,64.2,63.52,64.17,402933.0,59.1543,59.7593,59.1264,59.7314,402933.0
2023-10-06 11:30:00,64.18,64.52,64.05,64.49,247593.0,59.7407,60.0572,59.6197,60.0293,247593.0
2023-10-06 12:00:00,64.49,64.6,64.31,64.42,229982.0,60.0293,60.1317,59.8617,59.9641,229982.0
2023-10-06 12:30:00,64.42,64.5,64.3,64.37,145164.0,59.9641,60.0386,59.8524,59.9176,145164.0
2023-10-06 13:00:00,64.38,64.58,64.31,64.53,183550.0,59.9269,60.113,59.8617,60.0665,183550.0
2023-10-06 13:30:00,64.53,64.54,64.42,64.52,124725.0,60.0665,60.0758,59.9641,60.0572,124725.0
2023-10-06 14:00:00,64.53,64.62,64.49,64.61,138384.0,60.0665,60.1503,60.0293,60.141,138384.0
2023-10-06 14:30:00,64.61,64.67,64.46,64.48,210844.0,60.141,60.1968,60.0013,60.02,210844.0
2023-10-06 15:00:00,64.48,64.57,64.4,64.56,340469.0,60.02,60.1037,59.9455,60.0944,340469.0
2023-10-06 15:30:00,64.56,64.67,64.45,64.55,1687387.0,60.0944,60.1968,59.992,60.0851,1687387.0
2023-10-09 09:30:00,65.48,65.97,65.33,65.93,1318641.0,60.9508,61.4069,60.8112,61.3697,1318641.0
2023-10-09 10:00:00,65.93,66.04,65.74,65.81,1253606.0,61.3697,61.4721,61.1928,61.258,1253606.0
2023-10-09 10:30:00,65.81,65.9,65.54,65.58,444679.0,61.258,61.3417,61.0066,61.0439,444679.0
2023-10-09 11:00:00,65.58,65.83,65.52,65.72,426960.0,61.0439,61.2766,60.988,61.1742,426960.0
2023-10-09 11:30:00,65.72,65.74,65.57,65.69,287567.0,61.1742,61.1928,61.0346,61.1463,287567.0
2023-10-09 12:00:00,65.69,65.7,65.43,65.44,174490.0,61.1463,61.1556,60.9043,60.9136,174490.0
2023-10-09 12:30:00,65.44,65.56,65.41,65.53,178138.0,60.9136,61.0253,60.8856,60.9973,178138.0
2023-10-09 13:00:00,65.53,65.62,65.45,65.59,200911.0,60.9973,61.0811,60.9229,61.0532,200911.0
2023-10-09 13:30:00,65.6,65.88,65.6,65.82,197292.0,61.0625,61.3231,61.0625,61.2673,197292.0
2023-10-09 14:00:00,65.82,66.04,65.79,66.03,319092.0,61.2673,61.4721,61.2393,61.4627,319092.0
2023-10-09 14:30:00,66.04,66.09,65.92,66.09,270309.0,61.4721,61.5186,61.3604,61.5186,270309.0
2023-10-09 15:00:00,66.09,66.12,66.01,66.1,272218.0,61.5186,61.5465,61.4441,61.5279,272218.0
2023-10-09 15:30:00,66.09,66.13,65.95,66.13,818748.0,61.5186,61.5558,61.3883,61.5558,818748.0
2023-10-10 09:30:00,66.03,66.13,65.84,65.89,680474.0,61.4627,61.5558,61.2859,61.3324,680474.0
2023-10-10 10:00:00,65.91,66.2,65.9,65.98,671995.0,61.351,61.621,61.3417,61.4162,671995.0
2023-10-10 10:30:00,66.0,66.24,65.91,66.23,535402.0,61.4348,61.6582,61.351,61.6489,535402.0
2023-10-10 11:00:00,66.23,66.35,66.19,66.25,306797.0,61.6489,61.7606,61.6117,61.6675,306797.0
2023-10-10 11:30:00,66.25,66.42,66.23,66.42,205603.0,61.6675,61.8258,61.6489,61.8258,205603.0
2023-10-10 12:00:00,66.42,66.47,66.39,66.46,148302.0,61.8258,61.8723,61.7978,61.863,148302.0
2023-10-10 12:30:00,66.47,66.48,66.31,66.4,159205.0,61.8723,61.8816,61.7234,61.8072,159205.0
2023-10-10 13:00:00,66.4,66.43,66.23,66.35,212467.0,61.8072,61.8351,61.6489,61.7606,212467.0
2023-10-10 13:30:00,66.34,66.36,66.27,66.36,149128.0,61.7513,61.7699,61.6861,61.7699,149128.0
2023-10-10 14:00:00,66.36,66.47,66.34,66.42,174625.0,61.7699,61.8723,61.7513,61.8258,174625.0
2023-10-10 14:30:00,66.42,66.57,66.39,66.4,215775.0,61.8258,61.9654,61.7978,61.8072,215775.0
2023-10-10 15:00:00,66.39,66.42,66.31,66.34,229807.0,61.7978,61.8258,61.7234,61.7513,229807.0
2023-10-10 15:30:00,66.34,66.48,66.34,66.48,612793.0,61.7513,61.8816,61.7513,61.8816,612793.0
2023-10-11 09:30:00,66.48,66.66,66.21,66.43,710567.0,61.8816,62.0492,61.6303,61.8351,710567.0
2023-10-11 10:00:00,66.44,66.57,66.19,66.27,757880.0,61.8444,61.9654,61.6117,61.6861,757880.0
2023-10-11 10:30:00,66.28,66.33,65.93,66.11,527627.0,61.6955,61.742,61.3697,61.5372,527627.0
2023-10-11 11:00:00,66.11,66.14,65.81,66.04,600472.0,61.5372,61.5651,61.258,61.4721,600472.0
2023-10-11 11:30:00,66.04,66.1,65.93,66.0,366245.0,61.4721,61.5279,61.3697,61.4348,366245.0
2023-10-11 12:00:00,66.0,66.13,65.88,65.98,214678.0,61.4348,61.5558,61.3231,61.4162,214678.0
2023-10-11 12:30:00,65.99,66.05,65.95,65.98,209384.0,61.4255,61.4814,61.3883,61.4162,209384.0
2023-10-11 13:00:00,65.98,66.05,65.94,66.03,206608.0,61.4162,61.4814,61.379,61.4627,206608.0
2023-10-11 13:30:00,66.03,66.18,66.02,66.16,147313.0,61.4627,61.6024,61.4534,61.5838,147313.0
2023-10-11 14:00:00,66.16,66.2,66.04,66.11,183488.0,61.5838,61.621,61.4721,61.5372,183488.0
2023-10-11 14:30:00,66.12,66.26,66.08,66.22,214811.0,61.5465,61.6768,61.5093,61.6396,214811.0
2023-10-11 15:00:00,66.23,66.33,66.2,66.33,232600.0,61.6489,61.742,61.621,61.742,232600.0
2023-10-11 15:30:00,66.33,66.38,66.26,66.35,739641.0,61.742,61.7885,61.6768,61.7606,739641.0
2023-10-12 09:30:00,66.48,66.73,66.36,66.57,764126.0,61.8816,62.1143,61.7699,61.9654,764126.0
2023-10-12 10:00:00,66.56,66.8,66.56,66.72,606181.0,61.9561,62.1795,61.9561,62.105,606181.0
2023-10-12 10:30:00,66.71,66.8,66.53,66.59,486770.0,62.0957,62.1795,61.9282,61.984,486770.0
2023-10-12 11:00:00,66.59,66.68,66.44,66.48,461408.0,61.984,62.0678,61.8444,61.8816,461408.0
2023-10-12 11:30:00,66.48,66.49,66.33,66.46,252650.0,61.8816,61.8909,61.742,61.863,252650.0
2023-10-12 12:00:00,66.46,66.62,66.41,66.56,207082.0,61.863,62.0119,61.8165,61.9561,207082.0
2023-10-12 12:30:00,66.56,66.59,66.47,66.5,206094.0,61.9561,61.984,61.8723,61.9002,206094.0
2023-10-12 13:00:00,66.49,66.49,66.17,66.18,281251.0,61.8909,61.8909,61.5931,61.6024,281251.0
2023-10-12 13:30:00,66.17,66.21,66.08,66.12,265332.0,61.5931,61.6303,61.5093,61.5465,265332.0
2023-10-12 14:00:00,66.13,66.17,65.99,66.17,265252.0,61.5558,61.5931,61.4255,61.5931,265252.0
2023-10-12 14:30:00,66.17,66.37,66.15,66.34,161636.0,61.5931,61.7792,61.5744,61.7513,161636.0
2023-10-12 15:00:00,66.34,66.54,66.33,66.54,289594.0,61.7513,61.9375,61.742,61.9375,289594.0
2023-10-12 15:30:00,66.54,66.59,66.46,66.54,663272.0,61.9375,61.984,61.863,61.9375,663272.0
2023-10-13 09:30:00,67.14,67.43,67.13,67.34,685783.0,62.496,62.7659,62.4867,62.6821,685783.0
2023-10-13 10:00:00,67.32,67.46,67.18,67.43,831796.0,62.6635,62.7938,62.5332,62.7659,831796.0
2023-10-13 10:30:00,67.43,67.52,67.11,67.14,802657.0,62.7659,62.8497,62.468,62.496,802657.0
2023-10-13 11:00:00,67.15,67.17,66.93,67.03,641598.0,62.5053,62.5239,62.3005,62.3936,641598.0
2023-10-13 11:30:00,67.02,67.14,67.0,67.13,232495.0,62.3843,62.496,62.3657,62.4867,232495.0
2023-10-13 12:00:00,67.14,67.32,67.1,67.3,366232.0,62.496,62.6635,62.4587,62.6449,366232.0
2023-10-13 12:30:00,67.3,67.39,67.24,67.26,241441.0,62.6449,62.7287,62.5891,62.6077,241441.0
2023-10-13 13:00:00,67.26,67.32,67.08,67.09,173999.0,62.6077,62.6635,62.4401,62.4494,173999.0
2023-10-13 13:30:00,67.09,67.4,67.06,67.37,302479.0,62.4494,62.738,62.4215,62.7101,302479.0
2023-10-13 14:00:00,67.36,67.56,67.35,67.52,278372.0,62.7008,62.8869,62.6914,62.8497,278372.0
2023-10-13 14:30:00,67.51,67.57,67.34,67.48,306761.0,62.8404,62.8962,62.6821,62.8125,306761.0
2023-10-13 15:00:00,67.49,67.61,67.43,67.61,427881.0,62.8218,62.9335,62.7659,62.9335,427881.0
2023-10-13 15:30:00,67.61,67.62,67.32,67.4,965596.0,62.9335,62.9428,62.6635,62.738,965596.0
2023-10-16 09:30:00,68.02,68.08,67.82,67.88,795819.0,63.3151,63.371,63.1289,63.1848,795819.0
2023-10-16 10:00:00,67.88,68.04,67.61,67.9,615806.0,63.1848,63.3337,62.9335,63.2034,615806.0
2023-10-16 10:30:00,67.91,68.17,67.86,68.14,446183.0,63.2127,63.4547,63.1662,63.4268,446183.0
2023-10-16 11:00:00,68.15,68.19,68.03,68.05,550812.0,63.4361,63.4733,63.3244,63.343,550812.0
2023-10-16 11:30:00,68.05,68.05,67.92,67.98,217252.0,63.343,63.343,63.222,63.2779,217252.0
2023-10-16 12:00:00,67.99,68.05,67.96,68.03,161453.0,63.2872,63.343,63.2593,63.3244,161453.0
2023-10-16 12:30:00,68.02,68.05,67.97,68.04,162529.0,63.3151,63.343,63.2686,63.3337,162529.0
2023-10-16 13:00:00,68.05,68.14,67.91,68.05,207217.0,63.343,63.4268,63.2127,63.343,207217.0
2023-10-16 13:30:00,68.06,68.14,68.03,68.12,181488.0,63.3523,63.4268,63.3244,63.4082,181488.0
2023-10-16 14:00:00,68.11,68.19,68.01,68.02,216876.0,63.3989,63.4733,63.3058,63.3151,216876.0
2023-10-16 14:30:00,68.03,68.12,68.01,68.09,267008.0,63.3244,63.4082,63.3058,63.3803,267008.0
2023-10-16 15:00:00,68.09,68.22,68.05,68.21,220080.0,63.3803,63.5013,63.343,63.492,220080.0
2023-10-16 15:30:00,68.21,68.22,68.09,68.09,733855.0,63.492,63.5013,63.3803,63.3803,733855.0
2023-10-17 09:30:00,68.1,68.43,68.08,68.24,703514.0,63.3896,63.6967,63.371,63.5199,703514.0
2023-10-17 10:00:00,68.24,68.52,68.22,68.48,502610.0,63.5199,63.7805,63.5013,63.7433,502610.0
2023-10-17 10:30:00,68.48,68.61,68.42,68.57,448175.0,63.7433,63.8643,63.6874,63.8271,448175.0
2023-10-17 11:00:00,68.57,68.72,68.51,68.52,412844.0,63.8271,63.9667,63.7712,63.7805,412844.0
2023-10-17 11:30:00,68.52,68.52,68.29,68.43,331373.0,63.7805,63.7805,63.5664,63.6967,331373.0
2023-10-17 12:00:00,68.42,68.58,68.37,68.54,193119.0,63.6874,63.8364,63.6409,63.7991,193119.0
2023-10-17 12:30:00,68.55,68.57,68.35,68.39,241298.0,63.8084,63.8271,63.6223,63.6595,241298.0
2023-10-17 13:00:00,68.39,68.49,68.39,68.41,184036.0,63.6595,63.7526,63.6595,63.6781,184036.0
2023-10-17 13:30:00,68.41,68.44,68.37,68.39,219257.0,63.6781,63.7061,63.6409,63.6595,219257.0
2023-10-17 14:00:00,68.39,68.51,68.31,68.51,201346.0,63.6595,63.7712,63.585,63.7712,201346.0
2023-10-17 14:30:00,68.5,68.59,68.41,68.5,248213.0,63.7619,63.8457,63.6781,63.7619,248213.0
2023-10-17 15:00:00,68.5,68.62,68.48,68.62,290089.0,63.7619,63.8736,63.7433,63.8736,290089.0
2023-10-17 15:30:00,68.64,68.65,68.48,68.48,835943.0,63.8922,63.9015,63.7433,63.7433,835943.0
2023-10-18 09:30:00,68.42,68.7,68.29,68.36,491729.0,63.6874,63.9481,63.5664,63.6316,491729.0
2023-10-18 10:00:00,68.36,68.61,68.2,68.2,473784.0,63.6316,63.8643,63.4827,63.4827,473784.0
2023-10-18 10:30:00,68.21,68.39,68.13,68.25,416428.0,63.492,63.6595,63.4175,63.5292,416428.0
2023-10-18 11:00:00,68.24,68.32,68.14,68.25,330344.0,63.5199,63.5944,63.4268,63.5292,330344.0
2023-10-18 11:30:00,68.25,68.42,68.19,68.28,463234.0,63.5292,63.6874,63.4733,63.5571,463234.0
2023-10-18 12:00:00,68.28,68.31,68.09,68.19,158814.0,63.5571,63.585,63.3803,63.4733,158814.0
2023-10-18 12:30:00,68.19,68.38,68.19,68.36,137409.0,63.4733,63.6502,63.4733,63.6316,137409.0
2023-10-18 13:00:00,68.36,68.58,68.33,68.56,170452.0,63.6316,63.8364,63.6037,63.8178,170452.0
2023-10-18 13:30:00,68.56,68.56,68.33,68.44,158647.0,63.8178,63.8178,63.6037,63.7061,158647.0
2023-10-18 14:00:00,68.44,68.52,68.38,68.47,194408.0,63.7061,63.7805,63.6502,63.734,194408.0
2023-10-18 14:30:00,68.47,68.55,68.37,68.41,196874.0,63.734,63.8084,63.6409,63.6781,196874.0
2023-10-18 15:00:00,68.41,68.43,68.3,68.36,340880.0,63.6781,63.6967,63.5757,63.6316,340880.0
2023-10-18 15:30:00,68.36,68.52,68.3,68.48,1147269.0,63.6316,63.7805,63.5757,63.7433,1147269.0
2023-10-19 09:30:00,67.76,68.01,67.44,67.88,641334.0,63.0731,63.3058,62.7752,63.1848,641334.0
2023-10-19 10:00:00,67.88,68.04,67.78,68.0,464514.0,63.1848,63.3337,63.0917,63.2965,464514.0
2023-10-19 10:30:00,67.99,67.99,67.81,67.92,292529.0,63.2872,63.2872,63.1196,63.222,292529.0
2023-10-19 11:00:00,67.92,68.18,67.9,68.11,404125.0,63.222,63.464,63.2034,63.3989,404125.0
2023-10-19 11:30:00,68.12,68.22,68.04,68.18,265597.0,63.4082,63.5013,63.3337,63.464,265597.0
2023-10-19 12:00:00,68.18,68.41,68.04,68.2,279319.0,63.464,63.6781,63.3337,63.4827,279319.0
2023-10-19 12:30:00,68.2,68.23,67.91,68.15,386242.0,63.4827,63.5106,63.2127,63.4361,386242.0
2023-10-19 13:00:00,68.15,68.4,68.13,68.28,202030.0,63.4361,63.6688,63.4175,63.5571,202030.0
2023-10-19 13:30:00,68.28,68.34,68.03,68.1,232567.0,63.5571,63.613,63.3244,63.3896,232567.0
2023-10-19 14:00:00,68.09,68.16,67.98,68.08,223279.0,63.3803,63.4454,63.2779,63.371,223279.0
2023-10-19 14:30:00,68.07,68.15,67.95,68.02,351858.0,63.3616,63.4361,63.2499,63.3151,351858.0
2023-10-19 15:00:00,68.02,68.12,67.99,68.12,314678.0,63.3151,63.4082,63.2872,63.4082,314678.0
2023-10-19 15:30:00,68.12,68.24,68.0,68.09,895002.0,63.4082,63.5199,63.2965,63.3803,895002.0
2023-10-20 09:30:00,67.71,68.0,67.36,67.47,507920.0,63.0265,63.2965,62.7008,62.8031,507920.0
2023-10-20 10:00:00,67.48,67.64,67.07,67.15,450722.0,62.8125,62.9614,62.4308,62.5053,450722.0
2023-10-20 10:30:00,67.16,67.46,67.14,67.38,384862.0,62.5146,62.7938,62.496,62.7194,384862.0
2023-10-20 11:00:00,67.38,67.45,67.28,67.36,264340.0,62.7194,62.7845,62.6263,62.7008,264340.0
2023-10-20 11:30:00,67.35,67.47,67.28,67.44,244913.0,62.6914,62.8031,62.6263,62.7752,244913.0
2023-10-20 12:00:00,67.44,67.47,67.3,67.34,176458.0,62.7752,62.8031,62.6449,62.6821,176458.0
2023-10-20 12:30:00,67.34,67.48,67.34,67.37,194631.0,62.6821,62.8125,62.6821,62.7101,194631.0
2023-10-20 13:00:00,67.37,67.4,67.19,67.37,191928.0,62.7101,62.738,62.5425,62.7101,191928.0
2023-10-20 13:30:00,67.38,67.44,67.32,67.4,136304.0,62.7194,62.7752,62.6635,62.738,136304.0
2023-10-20 14:00:00,67.4,67.42,67.24,67.31,183081.0,62.738,62.7566,62.5891,62.6542,183081.0
2023-10-20 14:30:00,67.31,67.44,67.26,67.39,198804.0,62.6542,62.7752,62.6077,62.7287,198804.0
2023-10-20 15:00:00,67.39,67.44,67.25,67.37,394295.0,62.7287,62.7752,62.5984,62.7101,394295.0
2023-10-20 15:30:00,67.37,67.4,67.02,67.04,980068.0,62.7101,62.738,62.3843,62.4029,980068.0
2023-10-23 09:30:00,67.69,67.69,66.94,67.2,791194.0,63.0079,63.0079,62.3098,62.5518,791194.0
2023-10-23 10:00:00,67.2,67.41,67.09,67.24,600918.0,62.5518,62.7473,62.4494,62.5891,600918.0
2023-10-23 10:30:00,67.24,67.54,67.15,67.44,422942.0,62.5891,62.8683,62.5053,62.7752,422942.0
2023-10-23 11:00:00,67.43,67.72,67.36,67.56,273011.0,62.7659,63.0359,62.7008,62.8869,273011.0
2023-10-23 11:30:00,67.56,67.68,67.46,67.46,408173.0,62.8869,62.9986,62.7938,62.7938,408173.0
2023-10-23 12:00:00,67.45,67.47,67.26,67.43,622270.0,62.7845,62.8031,62.6077,62.7659,622270.0
2023-10-23 12:30:00,67.42,67.43,67.19,67.39,532840.0,62.7566,62.7659,62.5425,62.7287,532840.0
2023-10-23 13:00:00,67.39,67.45,67.24,67.3,344214.0,62.7287,62.7845,62.5891,62.6449,344214.0
2023-10-23 13:30:00,67.3,67.43,67.25,67.36,268765.0,62.6449,62.7659,62.5984,62.7008,268765.0
2023-10-23 14:00:00,67.36,67.41,67.12,67.2,222481.0,62.7008,62.7473,62.4774,62.5518,222481.0
2023-10-23 14:30:00,67.21,67.29,67.17,67.28,300999.0,62.5611,62.6356,62.5239,62.6263,300999.0
2023-10-23 15:00:00,67.28,67.32,67.07,67.07,399576.0,62.6263,62.6635,62.4308,62.4308,399576.0
2023-10-23 15:30:00,67.07,67.19,67.0,67.06,1144249.0,62.4308,62.5425,62.3657,62.4215,1144249.0
2023-10-24 09:30:00,67.29,67.31,66.89,67.12,430462.0,62.6356,62.6542,62.2633,62.4774,430462.0
2023-10-24 10:00:00,67.11,67.25,66.9,67.22,333565.0,62.468,62.5984,62.2726,62.5704,333565.0
2023-10-24 10:30:00,67.23,67.24,67.05,67.14,383579.0,62.5797,62.5891,62.4122,62.496,383579.0
2023-10-24 11:00:00,67.13,67.15,66.93,66.95,711797.0,62.4867,62.5053,62.3005,62.3191,711797.0
2023-10-24 11:30:00,66.95,66.99,66.8,66.84,273511.0,62.3191,62.3563,62.1795,62.2167,273511.0
2023-10-24 12:00:00,66.84,66.87,66.66,66.7,147837.0,62.2167,62.2446,62.0492,62.0864,147837.0
2023-10-24 12:30:00,66.7,66.77,66.53,66.63,175097.0,62.0864,62.1516,61.9282,62.0212,175097.0
2023-10-24 13:00:00,66.62,66.75,66.61,66.75,126371.0,62.0119,62.1329,62.0026,62.1329,126371.0
2023-10-24 13:30:00,66.75,66.84,66.75,66.82,123879.0,62.1329,62.2167,62.1329,62.1981,123879.0
2023-10-24 14:00:00,66.81,66.89,66.79,66.81,124330.0,62.1888,62.2633,62.1702,62.1888,124330.0
2023-10-24 14:30:00,66.81,66.85,66.74,66.81,173524.0,62.1888,62.226,62.1236,62.1888,173524.0
2023-10-24 15:00:00,66.81,66.85,66.67,66.76,290681.0,62.1888,62.226,62.0585,62.1423,290681.0
2023-10-24 15:30:00,66.76,66.83,66.58,66.68,1276821.0,62.1423,62.2074,61.9747,62.0678,1276821.0
2023-10-25 09:30:00,66.89,67.18,66.75,66.82,542530.0,62.2633,62.5332,62.1329,62.1981,542530.0
2023-10-25 10:00:00,66.81,66.91,66.7,66.85,406565.0,62.1888,62.2819,62.0864,62.226,406565.0
2023-10-25 10:30:00,66.86,67.03,66.72,66.98,544616.0,62.2353,62.3936,62.105,62.347,544616.0
2023-10-25 11:00:00,66.97,67.08,66.86,66.98,433412.0,62.3377,62.4401,62.2353,62.347,433412.0
2023-10-25 11:30:00,66.97,66.98,66.83,66.89,326854.0,62.3377,62.347,62.2074,62.2633,326854.0
2023-10-25 12:00:00,66.89,66.99,66.85,66.96,173398.0,62.2633,62.3563,62.226,62.3284,173398.0
2023-10-25 12:30:00,66.95,67.03,66.9,66.91,132038.0,62.3191,62.3936,62.2726,62.2819,132038.0
2023-10-25 13:00:00,66.91,67.04,66.84,66.92,216946.0,62.2819,62.4029,62.2167,62.2912,216946.0
2023-10-25 13:30:00,66.92,66.93,66.81,66.85,231491.0,62.2912,62.3005,62.1888,62.226,231491.0
2023-10-25 14:00:00,66.85,67.02,66.84,66.98,142776.0,62.226,62.3843,62.2167,62.347,142776.0
2023-10-25 14:30:00,66.98,67.02,66.94,67.0,149414.0,62.347,62.3843,62.3098,62.3657,149414.0
2023-10-25 15:00:00,67.0,67.07,66.96,67.01,181025.0,62.3657,62.4308,62.3284,62.375,181025.0
2023-10-25 15:30:00,67.01,67.01,66.84,66.86,538929.0,62.375,62.375,62.2167,62.2353,538929.0
2023-10-26 09:30:00,66.36,66.38,65.84,66.13,801862.0,61.7699,61.7885,61.2859,61.5558,801862.0
2023-10-26 10:00:00,66.12,66.21,65.85,65.97,797752.0,61.5465,61.6303,61.2952,61.4069,797752.0
2023-10-26 10:30:00,65.97,66.27,65.93,66.09,576802.0,61.4069,61.6861,61.3697,61.5186,576802.0
2023-10-26 11:00:00,66.09,66.1,65.91,65.98,359824.0,61.5186,61.5279,61.351,61.4162,359824.0
2023-10-26 11:30:00,65.97,66.14,65.94,66.09,320183.0,61.4069,61.5651,61.379,61.5186,320183.0
2023-10-26 12:00:00,66.08,66.08,65.76,65.82,300931.0,61.5093,61.5093,61.2114,61.2673,300931.0
2023-10-26 12:30:00,65.83,65.97,65.77,65.89,274415.0,61.2766,61.4069,61.2207,61.3324,274415.0
2023-10-26 13:00:00,65.89,66.02,65.87,65.91,188581.0,61.3324,61.4534,61.3138,61.351,188581.0
2023-10-26 13:30:00,65.91,66.02,65.81,66.01,189084.0,61.351,61.4534,61.258,61.4441,189084.0
2023-10-26 14:00:00,66.01,66.16,66.01,66.06,179894.0,61.4441,61.5838,61.4441,61.4907,179894.0
2023-10-26 14:30:00,66.05,66.32,66.03,66.32,172373.0,61.4814,61.7327,61.4627,61.7327,172373.0
2023-10-26 15:00:00,66.31,66.41,66.24,66.31,278035.0,61.7234,61.8165,61.6582,61.7234,278035.0
2023-10-26 15:30:00,66.31,66.34,66.17,66.2,541229.0,61.7234,61.7513,61.5931,61.621,541229.0
2023-10-27 09:30:00,67.31,67.43,66.54,66.64,1072561.0,62.6542,62.7659,61.9375,62.0306,1072561.0
2023-10-27 10:00:00,66.64,66.84,66.37,66.59,659098.0,62.0306,62.2167,61.7792,61.984,659098.0
2023-10-27 10:30:00,66.59,66.6,66.09,66.3,433402.0,61.984,61.9933,61.5186,61.7141,433402.0
2023-10-27 11:00:00,66.29,66.5,66.26,66.42,318632.0,61.7048,61.9002,61.6768,61.8258,318632.0
2023-10-27 11:30:00,66.42,66.6,66.4,66.53,212047.0,61.8258,61.9933,61.8072,61.9282,212047.0
2023-10-27 12:00:00,66.52,66.53,66.38,66.4,148364.0,61.9189,61.9282,61.7885,61.8072,148364.0
2023-10-27 12:30:00,66.4,66.49,66.35,66.42,123996.0,61.8072,61.8909,61.7606,61.8258,123996.0
2023-10-27 13:00:00,66.42,66.5,66.19,66.26,238152.0,61.8258,61.9002,61.6117,61.6768,238152.0
2023-10-27 13:30:00,66.27,66.38,66.2,66.38,209605.0,61.6861,61.7885,61.621,61.7885,209605.0
2023-10-27 14:00:00,66.37,66.45,66.31,66.4,242754.0,61.7792,61.8537,61.7234,61.8072,242754.0
2023-10-27 14:30:00,66.4,66.49,66.19,66.2,201510.0,61.8072,61.8909,61.6117,61.621,201510.0
2023-10-27 15:00:00,66.2,66.23,66.09,66.21,268977.0,61.621,61.6489,61.5186,61.6303,268977.0
2023-10-27 15:30:00,66.22,66.38,66.09,66.38,688805.0,61.6396,61.7885,61.5186,61.7885,688805.0
2023-10-30 09:30:00,66.55,66.73,66.5,66.71,479536.0,61.9468,62.1143,61.9002,62.0957,479536.0
2023-10-30 10:00:00,66.7,66.75,66.23,66.28,325698.0,62.0864,62.1329,61.6489,61.6955,325698.0
2023-10-30 10:30:00,66.27,66.32,66.12,66.17,417455.0,61.6861,61.7327,61.5465,61.5931,417455.0
2023-10-30 11:00:00,66.17,66.21,65.9,65.92,261018.0,61.5931,61.6303,61.3417,61.3604,261018.0
2023-10-30 11:30:00,65.92,66.08,65.89,66.06,204324.0,61.3604,61.5093,61.3324,61.4907,204324.0
2023-10-30 12:00:00,66.07,66.23,66.05,66.08,127568.0,61.5,61.6489,61.4814,61.5093,127568.0
2023-10-30 12:30:00,66.08,66.18,66.0,66.05,116830.0,61.5093,61.6024,61.4348,61.4814,116830.0
2023-10-30 13:00:00,66.05,66.15,65.99,66.15,110067.0,61.4814,61.5744,61.4255,61.5744,110067.0
2023-10-30 13:30:00,66.14,66.27,66.14,66.23,373699.0,61.5651,61.6861,61.5651,61.6489,373699.0
2023-10-30 14:00:00,66.23,66.3,66.02,66.08,190403.0,61.6489,61.7141,61.4534,61.5093,190403.0
2023-10-30 14:30:00,66.09,66.21,66.09,66.15,196303.0,61.5186,61.6303,61.5186,61.5744,196303.0
2023-10-30 15:00:00,66.16,66.28,66.15,66.23,235807.0,61.5838,61.6955,61.5744,61.6489,235807.0
2023-10-30 15:30:00,66.23,66.25,66.07,66.09,842593.0,61.6489,61.6675,61.5,61.5186,842593.0
2023-10-31 09:30:00,65.2,65.45,64.87,65.36,990251.0,60.6902,60.9229,60.383,60.8391,990251.0
2023-10-31 10:00:00,65.36,65.82,65.24,65.34,612967.0,60.8391,61.2673,60.7274,60.8205,612967.0
2023-10-31 10:30:00,65.34,65.46,65.12,65.25,546041.0,60.8205,60.9322,60.6157,60.7367,546041.0
2023-10-31 11:00:00,65.25,65.3,65.03,65.15,479095.0,60.7367,60.7832,60.5319,60.6436,479095.0
2023-10-31 11:30:00,65.15,65.24,64.91,64.97,422316.0,60.6436,60.7274,60.4202,60.4761,422316.0
2023-10-31 12:00:00,64.98,65.04,64.86,64.95,818198.0,60.4854,60.5412,60.3737,60.4575,818198.0
2023-10-31 12:30:00,64.95,65.02,64.88,64.97,555440.0,60.4575,60.5226,60.3923,60.4761,555440.0
2023-10-31 13:00:00,64.97,64.99,64.83,64.88,238934.0,60.4761,60.4947,60.3458,60.3923,238934.0
2023-10-31 13:30:00,64.88,64.89,64.76,64.83,379340.0,60.3923,60.4016,60.2806,60.3458,379340.0
2023-10-31 14:00:00,64.83,64.84,64.66,64.66,288817.0,60.3458,60.3551,60.1875,60.1875,288817.0
2023-10-31 14:30:00,64.66,64.84,64.65,64.84,345870.0,60.1875,60.3551,60.1782,60.3551,345870.0
2023-10-31 15:00:00,64.84,64.84,64.79,64.84,341765.0,60.3551,60.3551,60.3085,60.3551,341765.0
2023-10-31 15:30:00,64.84,65.15,64.81,65.15,1008348.0,60.3551,60.6436,60.3271,60.6436,1008348.0
2023-11-01 09:30:00,65.51,65.83,65.24,65.67,495944.0,60.9787,61.2766,60.7274,61.1276,495944.0
2023-11-01 10:00:00,65.68,65.97,65.66,65.87,400253.0,61.137,61.4069,61.1183,61.3138,400253.0
2023-11-01 10:30:00,65.86,66.06,65.8,65.94,364936.0,61.3045,61.4907,61.2487,61.379,364936.0
2023-11-01 11:00:00,65.94,65.96,65.51,65.52,469023.0,61.379,61.3976,60.9787,60.988,469023.0
2023-11-01 11:30:00,65.52,65.64,65.49,65.55,292753.0,60.988,61.0997,60.9601,61.016,292753.0
2023-11-01 12:00:00,65.53,65.55,65.37,65.4,304470.0,60.9973,61.016,60.8484,60.8763,304470.0
2023-11-01 12:30:00,65.4,65.43,65.27,65.41,335787.0,60.8763,60.9043,60.7553,60.8856,335787.0
2023-11-01 13:00:00,65.4,65.41,65.15,65.25,195297.0,60.8763,60.8856,60.6436,60.7367,195297.0
2023-11-01 13:30:00,65.25,65.34,65.22,65.3,202730.0,60.7367,60.8205,60.7088,60.7832,202730.0
2023-11-01 14:00:00,65.31,65.47,65.21,65.33,250645.0,60.7926,60.9415,60.6995,60.8112,250645.0
2023-11-01 14:30:00,65.33,65.46,65.22,65.37,508049.0,60.8112,60.9322,60.7088,60.8484,508049.0
2023-11-01 15:00:00,65.37,65.59,65.36,65.5,392690.0,60.8484,61.0532,60.8391,60.9694,392690.0
2023-11-01 15:30:00,65.5,65.62,65.36,65.4,1002177.0,60.9694,61.0811,60.8391,60.8763,1002177.0
2023-11-02 09:30:00,67.39,68.02,67.22,67.79,754930.0,62.7287,63.3151,62.5704,63.101,754930.0
2023-11-02 10:00:00,67.78,67.99,67.61,67.69,336022.0,63.0917,63.2872,62.9335,63.0079,336022.0
2023-11-02 10:30:00,67.69,68.47,67.66,68.43,435351.0,63.0079,63.734,62.98,63.6967,435351.0
2023-11-02 11:00:00,68.44,68.55,68.28,68.33,561611.0,63.7061,63.8084,63.5571,63.6037,561611.0
2023-11-02 11:30:00,68.33,68.5,68.22,68.41,562189.0,63.6037,63.7619,63.5013,63.6781,562189.0
2023-11-02 12:00:00,68.42,68.52,68.31,68.45,262952.0,63.6874,63.7805,63.585,63.7154,262952.0
2023-11-02 12:30:00,68.45,68.52,68.28,68.3,274900.0,63.7154,63.7805,63.5571,63.5757,274900.0
2023-11-02 13:00:00,68.3,68.53,68.3,68.5,167076.0,63.5757,63.7898,63.5757,63.7619,167076.0
2023-11-02 13:30:00,68.5,68.74,68.5,68.69,312885.0,63.7619,63.9853,63.7619,63.9388,312885.0
2023-11-02 14:00:00,68.7,68.73,68.54,68.55,224953.0,63.9481,63.976,63.7991,63.8084,224953.0
2023-11-02 14:30:00,68.54,68.59,68.4,68.45,228792.0,63.7991,63.8457,63.6688,63.7154,228792.0
2023-11-02 15:00:00,68.45,68.57,68.43,68.47,277483.0,63.7154,63.8271,63.6967,63.734,277483.0
2023-11-02 15:30:00,68.48,68.6,68.43,68.55,921787.0,63.7433,63.855,63.6967,63.8084,921787.0
2023-11-03 09:30:00,66.82,66.97,66.38,66.81,941497.0,62.1981,62.3377,61.7885,62.1888,941497.0
2023-11-03 10:00:00,66.8,66.89,66.19,66.28,578332.0,62.1795,62.2633,61.6117,61.6955,578332.0
2023-11-03 10:30:00,66.28,66.38,65.92,66.1,547042.0,61.6955,61.7885,61.3604,61.5279,547042.0
2023-11-03 11:00:00,66.1,66.47,66.05,66.28,471398.0,61.5279,61.8723,61.4814,61.6955,471398.0
2023-11-03 11:30:00,66.28,66.45,66.18,66.35,452395.0,61.6955,61.8537,61.6024,61.7606,452395.0
2023-11-03 12:00:00,66.35,66.54,66.32,66.51,221029.0,61.7606,61.9375,61.7327,61.9095,221029.0
2023-11-03 12:30:00,66.51,66.63,66.44,66.49,199295.0,61.9095,62.0212,61.8444,61.8909,199295.0
2023-11-03 13:00:00,66.5,66.55,66.31,66.36,174928.0,61.9002,61.9468,61.7234,61.7699,174928.0
2023-11-03 13:30:00,66.36,66.39,66.22,66.31,266557.0,61.7699,61.7978,61.6396,61.7234,266557.0
2023-11-03 14:00:00,66.32,66.33,66.17,66.27,178563.0,61.7327,61.742,61.5931,61.6861,178563.0
2023-11-03 14:30:00,66.27,66.5,66.27,66.42,282797.0,61.6861,61.9002,61.6861,61.8258,282797.0
2023-11-03 15:00:00,66.42,66.44,66.29,66.34,226205.0,61.8258,61.8444,61.7048,61.7513,226205.0
2023-11-03 15:30:00,66.35,66.35,66.15,66.16,874114.0,61.7606,61.7606,61.5744,61.5838,874114.0
2023-11-06 09:30:00,67.37,67.37,67.04,67.17,795230.0,62.7101,62.7101,62.4029,62.5239,795230.0
2023-11-06 10:00:00,67.17,67.45,67.17,67.45,358424.0,62.5239,62.7845,62.5239,62.7845,358424.0
2023-11-06 10:30:00,67.45,67.45,67.31,67.36,297404.0,62.7845,62.7845,62.6542,62.7008,297404.0
2023-11-06 11:00:00,67.37,67.39,67.29,67.32,206360.0,62.7101,62.7287,62.6356,62.6635,206360.0
2023-11-06 11:30:00,67.32,67.32,67.09,67.17,219011.0,62.6635,62.6635,62.4494,62.5239,219011.0
2023-11-06 12:00:00,67.17,67.22,67.1,67.14,113397.0,62.5239,62.5704,62.4587,62.496,113397.0
2023-11-06 12:30:00,67.14,67.15,67.04,67.04,108078.0,62.496,62.5053,62.4029,62.4029,108078.0
2023-11-06 13:00:00,67.04,67.05,66.92,66.98,100596.0,62.4029,62.4122,62.2912,62.347,100596.0
2023-11-06 13:30:00,66.98,66.99,66.91,66.98,135076.0,62.347,62.3563,62.2819,62.347,135076.0
2023-11-06 14:00:00,66.98,66.99,66.8,66.9,172693.0,62.347,62.3563,62.1795,62.2726,172693.0
2023-11-06 14:30:00,66.9,66.97,66.87,66.95,331844.0,62.2726,62.3377,62.2446,62.3191,331844.0
2023-11-06 15:00:00,66.94,66.98,66.89,66.95,170896.0,62.3098,62.347,62.2633,62.3191,170896.0
2023-11-06 15:30:00,66.95,66.98,66.8,66.83,552875.0,62.3191,62.347,62.1795,62.2074,552875.0
2023-11-07 09:30:00,65.89,65.96,65.53,65.7,488762.0,61.3324,61.3976,60.9973,61.1556,488762.0
2023-11-07 10:00:00,65.68,65.71,65.5,65.62,437114.0,61.137,61.1649,60.9694,61.0811,437114.0
2023-11-07 10:30:00,65.62,65.66,65.5,65.58,274642.0,61.0811,61.1183,60.9694,61.0439,274642.0
2023-11-07 11:00:00,65.58,65.64,65.47,65.53,255749.0,61.0439,61.0997,60.9415,60.9973,255749.0
2023-11-07 11:30:00,65.54,65.61,65.43,65.45,233348.0,61.0066,61.0718,60.9043,60.9229,233348.0
2023-11-07 12:00:00,65.45,65.5,65.3,65.43,199706.0,60.9229,60.9694,60.7832,60.9043,199706.0
2023-11-07 12:30:00,65.42,65.43,65.33,65.38,137079.0,60.8949,60.9043,60.8112,60.8577,137079.0
2023-11-07 13:00:00,65.38,65.6,65.37,65.59,135814.0,60.8577,61.0625,60.8484,61.0532,135814.0
2023-11-07 13:30:00,65.58,65.62,65.54,65.58,144649.0,61.0439,61.0811,61.0066,61.0439,144649.0
2023-11-07 14:00:00,65.57,65.63,65.45,65.61,133068.0,61.0346,61.0904,60.9229,61.0718,133068.0
2023-11-07 14:30:00,65.61,65.64,65.45,65.46,200899.0,61.0718,61.0997,60.9229,60.9322,200899.0
2023-11-07 15:00:00,65.45,65.5,65.35,65.42,317263.0,60.9229,60.9694,60.8298,60.8949,317263.0
2023-11-07 15:30:00,65.42,65.49,65.36,65.48,600864.0,60.8949,60.9601,60.8391,60.9508,600864.0
2023-11-08 09:30:00,64.91,65.15,64.76,64.93,559406.0,60.4202,60.6436,60.2806,60.4388,559406.0
2023-11-08 10:00:00,64.93,64.94,64.69,64.71,440119.0,60.4388,60.4481,60.2154,60.2341,440119.0
2023-11-08 10:30:00,64.71,64.88,64.66,64.73,874577.0,60.2341,60.3923,60.1875,60.2527,874577.0
2023-11-08 11:00:00,64.74,64.94,64.73,64.92,479976.0,60.262,60.4481,60.2527,60.4295,479976.0
2023-11-08 11:30:00,64.92,64.94,64.67,64.74,316182.0,60.4295,60.4481,60.1968,60.262,316182.0
2023-11-08 12:00:00,64.74,64.77,64.66,64.69,198146.0,60.262,60.2899,60.1875,60.2154,198146.0
2023-11-08 12:30:00,64.68,64.68,64.51,64.56,217140.0,60.2061,60.2061,60.0479,60.0944,217140.0
2023-11-08 13:00:00,64.54,64.6,64.41,64.47,250482.0,60.0758,60.1317,59.9548,60.0107,250482.0
2023-11-08 13:30:00,64.48,64.53,64.43,64.52,158303.0,60.02,60.0665,59.9734,60.0572,158303.0
2023-11-08 14:00:00,64.52,64.58,64.42,64.46,170680.0,60.0572,60.113,59.9641,60.0013,170680.0
2023-11-08 14:30:00,64.45,64.45,64.31,64.34,258895.0,59.992,59.992,59.8617,59.8896,258895.0
2023-11-08 15:00:00,64.34,64.41,64.3,64.37,303108.0,59.8896,59.9548,59.8524,59.9176,303108.0
2023-11-08 15:30:00,64.37,64.5,64.37,64.42,906857.0,59.9176,60.0386,59.9176,59.9641,906857.0
2023-11-09 09:30:00,64.69,64.99,64.68,64.91,434881.0,60.2154,60.4947,60.2061,60.4202,434881.0
2023-11-09 10:00:00,64.9,65.2,64.8,65.19,348806.0,60.4109,60.6902,60.3178,60.6809,348806.0
2023-11-09 10:30:00,65.19,65.37,65.12,65.3,416841.0,60.6809,60.8484,60.6157,60.7832,416841.0
2023-11-09 11:00:00,65.29,65.31,65.18,65.25,242009.0,60.7739,60.7926,60.6715,60.7367,242009.0
2023-11-09 11:30:00,65.24,65.29,65.16,65.2,203609.0,60.7274,60.7739,60.6529,60.6902,203609.0
2023-11-09 12:00:00,65.2,65.3,65.16,65.3,110819.0,60.6902,60.7832,60.6529,60.7832,110819.0
2023-11-09 12:30:00,65.31,65.37,65.23,65.36,166144.0,60.7926,60.8484,60.7181,60.8391,166144.0
2023-11-09 13:00:00,65.36,65.4,65.07,65.19,162099.0,60.8391,60.8763,60.5692,60.6809,162099.0
2023-11-09 13:30:00,65.19,65.19,65.05,65.06,124159.0,60.6809,60.6809,60.5505,60.5598,124159.0
2023-11-09 14:00:00,65.06,65.06,64.9,64.93,126502.0,60.5598,60.5598,60.4109,60.4388,126502.0
2023-11-09 14:30:00,64.93,64.94,64.79,64.83,126747.0,60.4388,60.4481,60.3085,60.3458,126747.0
2023-11-09 15:00:00,64.83,65.01,64.82,64.97,143533.0,60.3458,60.5133,60.3364,60.4761,143533.0
2023-11-09 15:30:00,64.97,64.99,64.8,64.82,527585.0,60.4761,60.4947,60.3178,60.3364,527585.0
2023-11-10 09:30:00,65.4,65.43,65.03,65.04,418381.0,60.8763,60.9043,60.5319,60.5412,418381.0
2023-11-10 10:00:00,65.03,65.13,64.93,65.0,313263.0,60.5319,60.625,60.4388,60.504,313263.0
2023-11-10 10:30:00,64.99,65.04,64.82,64.95,392276.0,60.4947,60.5412,60.3364,60.4575,392276.0
2023-11-10 11:00:00,64.95,65.22,64.93,65.19,242857.0,60.4575,60.7088,60.4388,60.6809,242857.0
2023-11-10 11:30:00,65.19,65.33,65.13,65.33,179252.0,60.6809,60.8112,60.625,60.8112,179252.0
2023-11-10 12:00:00,65.32,65.37,65.28,65.31,137929.0,60.8019,60.8484,60.7646,60.7926,137929.0
2023-11-10 12:30:00,65.31,65.64,65.31,65.64,200552.0,60.7926,61.0997,60.7926,61.0997,200552.0
2023-11-10 13:00:00,65.64,65.68,65.52,65.57,133630.0,61.0997,61.137,60.988,61.0346,133630.0
2023-11-10 13:30:00,65.58,65.66,65.56,65.56,106110.0,61.0439,61.1183,61.0253,61.0253,106110.0
2023-11-10 14:00:00,65.56,65.63,65.46,65.5,125938.0,61.0253,61.0904,60.9322,60.9694,125938.0
2023-11-10 14:30:00,65.49,65.5,65.42,65.46,137686.0,60.9601,60.9694,60.8949,60.9322,137686.0
2023-11-10 15:00:00,65.45,65.62,65.45,65.61,237588.0,60.9229,61.0811,60.9229,61.0718,237588.0
2023-11-10 15:30:00,65.61,65.64,65.51,65.6,653277.0,61.0718,61.0997,60.9787,61.0625,653277.0
2023-11-13 09:30:00,65.59,65.79,65.47,65.71,268211.0,61.0532,61.2393,60.9415,61.1649,268211.0
2023-11-13 10:00:00,65.71,65.87,65.66,65.82,316391.0,61.1649,61.3138,61.1183,61.2673,316391.0
2023-11-13 10:30:00,65.82,65.98,65.77,65.97,269920.0,61.2673,61.4162,61.2207,61.4069,269920.0
2023-11-13 11:00:00,65.97,66.16,65.91,66.12,650949.0,61.4069,61.5838,61.351,61.5465,650949.0
2023-11-13 11:30:00,66.12,66.27,66.1,66.18,386030.0,61.5465,61.6861,61.5279,61.6024,386030.0
2023-11-13 12:00:00,66.19,66.21,66.04,66.13,161101.0,61.6117,61.6303,61.4721,61.5558,161101.0
2023-11-13 12:30:00,66.13,66.16,66.02,66.05,112607.0,61.5558,61.5838,61.4534,61.4814,112607.0
2023-11-13 13:00:00,66.04,66.08,65.98,66.01,63725.0,61.4721,61.5093,61.4162,61.4441,63725.0
2023-11-13 13:30:00,66.01,66.18,65.99,66.13,93030.0,61.4441,61.6024,61.4255,61.5558,93030.0
2023-11-13 14:00:00,66.14,66.17,66.04,66.09,96538.0,61.5651,61.5931,61.4721,61.5186,96538.0
2023-11-13 14:30:00,66.1,66.17,66.06,66.08,130522.0,61.5279,61.5931,61.4907,61.5093,130522.0
2023-11-13 15:00:00,66.08,66.1,66.03,66.08,109996.0,61.5093,61.5279,61.4627,61.5093,109996.0
2023-11-13 15:30:00,66.07,66.09,66.0,66.05,416443.0,61.5,61.5186,61.4348,61.4814,416443.0
2023-11-14 09:30:00,66.03,66.4,65.98,66.38,495219.0,61.4627,61.8072,61.4162,61.7885,495219.0
2023-11-14 10:00:00,66.39,66.49,66.21,66.44,310062.0,61.7978,61.8909,61.6303,61.8444,310062.0
2023-11-14 10:30:00,66.44,66.63,66.29,66.37,322293.0,61.8444,62.0212,61.7048,61.7792,322293.0
2023-11-14 11:00:00,66.37,66.41,66.3,66.4,193665.0,61.7792,61.8165,61.7141,61.8072,193665.0
2023-11-14 11:30:00,66.41,66.48,66.29,66.34,249398.0,61.8165,61.8816,61.7048,61.7513,249398.0
2023-11-14 12:00:00,66.35,66.35,66.18,66.21,102347.0,61.7606,61.7606,61.6024,61.6303,102347.0
2023-11-14 12:30:00,66.2,66.26,66.08,66.1,155513.0,61.621,61.6768,61.5093,61.5279,155513.0
2023-11-14 13:00:00,66.1,66.24,66.08,66.24,172189.0,61.5279,61.6582,61.5093,61.6582,172189.0
2023-11-14 13:30:00,66.23,66.35,66.22,66.31,112209.0,61.6489,61.7606,61.6396,61.7234,112209.0
2023-11-14 14:00:00,66.31,66.36,66.24,66.36,197822.0,61.7234,61.7699,61.6582,61.7699,197822.0
2023-11-14 14:30:00,66.36,66.44,66.35,66.42,108239.0,61.7699,61.8444,61.7606,61.8258,108239.0
2023-11-14 15:00:00,66.42,66.46,66.38,66.43,139930.0,61.8258,61.863,61.7885,61.8351,139930.0
2023-11-14 15:30:00,66.42,66.44,66.29,66.38,416021.0,61.8258,61.8444,61.7048,61.7885,416021.0
2023-11-15 09:30:00,66.41,66.58,66.3,66.44,409971.0,61.8165,61.9747,61.7141,61.8444,409971.0
2023-11-15 10:00:00,66.44,66.59,66.41,66.56,238968.0,61.8444,61.984,61.8165,61.9561,238968.0
2023-11-15 10:30:00,66.56,66.79,66.55,66.75,299189.0,61.9561,62.1702,61.9468,62.1329,299189.0
2023-11-15 11:00:00,66.75,66.8,66.66,66.68,191972.0,62.1329,62.1795,62.0492,62.0678,191972.0
2023-11-15 11:30:00,66.68,66.69,66.37,66.52,222518.0,62.0678,62.0771,61.7792,61.9189,222518.0
2023-11-15 12:00:00,66.53,66.56,66.46,66.5,83044.0,61.9282,61.9561,61.863,61.9002,83044.0
2023-11-15 12:30:00,66.49,66.5,66.41,66.45,90415.0,61.8909,61.9002,61.8165,61.8537,90415.0
2023-11-15 13:00:00,66.45,66.46,66.36,66.39,141561.0,61.8537,61.863,61.7699,61.7978,141561.0
2023-11-15 13:30:00,66.39,66.4,66.29,66.3,138595.0,61.7978,61.8072,61.7048,61.7141,138595.0
2023-11-15 14:00:00,66.3,66.36,66.25,66.25,328224.0,61.7141,61.7699,61.6675,61.6675,328224.0
2023-11-15 14:30:00,66.25,66.26,66.11,66.14,214893.0,61.6675,61.6768,61.5372,61.5651,214893.0
2023-11-15 15:00:00,66.14,66.14,65.97,66.05,310609.0,61.5651,61.5651,61.4069,61.4814,310609.0
2023-11-15 15:30:00,66.05,66.14,65.94,65.95,497074.0,61.4814,61.5651,61.379,61.3883,497074.0
2023-11-16 09:30:00,64.66,64.82,64.55,64.62,741582.0,60.8043,60.9548,60.7009,60.7667,741582.0
2023-11-16 10:00:00,64.62,64.75,64.53,64.75,404494.0,60.7667,60.8889,60.682,60.8889,404494.0
2023-11-16 10:30:00,64.75,64.8,64.57,64.7,393314.0,60.8889,60.9359,60.7197,60.8419,393314.0
2023-11-16 11:00:00,64.7,64.71,64.45,64.49,405035.0,60.8419,60.8513,60.6068,60.6444,405035.0
2023-11-16 11:30:00,64.48,64.48,64.24,64.31,304861.0,60.635,60.635,60.4093,60.4752,304861.0
2023-11-16 12:00:00,64.3,64.36,64.23,64.33,132655.0,60.4658,60.5222,60.3999,60.494,132655.0
2023-11-16 12:30:00,64.33,64.46,64.29,64.33,192994.0,60.494,60.6162,60.4564,60.494,192994.0
2023-11-16 13:00:00,64.34,64.35,64.2,64.3,207737.0,60.5034,60.5128,60.3717,60.4658,207737.0
2023-11-16 13:30:00,64.29,64.41,64.24,64.3,218962.0,60.4564,60.5692,60.4093,60.4658,218962.0
2023-11-16 14:00:00,64.3,64.47,64.29,64.44,150166.0,60.4658,60.6256,60.4564,60.5974,150166.0
2023-11-16 14:30:00,64.44,64.56,64.42,64.53,271512.0,60.5974,60.7103,60.5786,60.682,271512.0
2023-11-16 15:00:00,64.53,64.6,64.42,64.59,342928.0,60.682,60.7479,60.5786,60.7385,342928.0
2023-11-16 15:30:00,64.59,64.62,64.49,64.61,485844.0,60.7385,60.7667,60.6444,60.7573,485844.0
2023-11-17 09:30:00,65.31,65.71,65.28,65.54,428781.0,61.4155,61.7917,61.3873,61.6318,428781.0
2023-11-17 10:00:00,65.53,65.79,65.51,65.77,215562.0,61.6224,61.8669,61.6036,61.8481,215562.0
2023-11-17 10:30:00,65.77,65.95,65.73,65.92,181199.0,61.8481,62.0174,61.8105,61.9892,181199.0
2023-11-17 11:00:00,65.93,65.97,65.77,65.8,584785.0,61.9986,62.0362,61.8481,61.8763,584785.0
2023-11-17 11:30:00,65.8,65.86,65.71,65.8,279729.0,61.8763,61.9327,61.7917,61.8763,279729.0
2023-11-17 12:00:00,65.8,65.96,65.78,65.96,212911.0,61.8763,62.0268,61.8575,62.0268,212911.0
2023-11-17 12:30:00,65.97,66.15,65.94,66.08,131686.0,62.0362,62.2054,62.008,62.1396,131686.0
2023-11-17 13:00:00,66.07,66.14,66.03,66.13,133857.0,62.1302,62.196,62.0926,62.1866,133857.0
2023-11-17 13:30:00,66.13,66.21,66.07,66.15,225654.0,62.1866,62.2619,62.1302,62.2054,225654.0
2023-11-17 14:00:00,66.15,66.15,66.05,66.12,257738.0,62.2054,62.2054,62.1114,62.1772,257738.0
2023-11-17 14:30:00,66.12,66.19,66.07,66.16,199983.0,62.1772,62.2431,62.1302,62.2148,199983.0
2023-11-17 15:00:00,66.16,66.2,66.04,66.11,248295.0,62.2148,62.2525,62.102,62.1678,248295.0
2023-11-17 15:30:00,66.11,66.11,65.86,65.87,646774.0,62.1678,62.1678,61.9327,61.9421,646774.0
2023-11-20 09:30:00,66.61,67.05,66.45,67.01,517824.0,62.638,63.0518,62.4876,63.0142,517824.0
2023-11-20 10:00:00,67.0,67.09,66.88,67.06,234412.0,63.0048,63.0894,62.8919,63.0612,234412.0
2023-11-20 10:30:00,67.06,67.13,66.97,67.0,250499.0,63.0612,63.127,62.9765,63.0048,250499.0
2023-11-20 11:00:00,67.0,67.01,66.92,67.0,184906.0,63.0048,63.0142,62.9295,63.0048,184906.0
2023-11-20 11:30:00,66.99,67.12,66.98,67.09,172484.0,62.9954,63.1176,62.986,63.0894,172484.0
2023-11-20 12:00:00,67.08,67.15,67.04,67.11,131170.0,63.08,63.1458,63.0424,63.1082,131170.0
2023-11-20 12:30:00,67.11,67.11,66.95,67.02,109465.0,63.1082,63.1082,62.9577,63.0236,109465.0
2023-11-20 13:00:00,67.02,67.13,67.01,67.13,246129.0,63.0236,63.127,63.0142,63.127,246129.0
2023-11-20 13:30:00,67.13,67.23,67.1,67.19,244206.0,63.127,63.221,63.0988,63.1834,244206.0
2023-11-20 14:00:00,67.19,67.19,66.96,67.01,152502.0,63.1834,63.1834,62.9671,63.0142,152502.0
2023-11-20 14:30:00,67.01,67.08,66.92,66.94,325497.0,63.0142,63.08,62.9295,62.9483,325497.0
2023-11-20 15:00:00,66.93,67.0,66.88,66.99,158314.0,62.9389,63.0048,62.8919,62.9954,158314.0
2023-11-20 15:30:00,66.99,67.03,66.65,66.68,953134.0,62.9954,63.033,62.6756,62.7038,953134.0
2023-11-21 09:30:00,66.61,66.79,66.39,66.57,507332.0,62.638,62.8073,62.4311,62.6004,507332.0
2023-11-21 10:00:00,66.56,66.62,66.36,66.45,534492.0,62.591,62.6474,62.4029,62.4876,534492.0
2023-11-21 10:30:00,66.44,66.53,66.39,66.53,311693.0,62.4782,62.5628,62.4311,62.5628,311693.0
2023-11-21 11:00:00,66.53,66.56,66.37,66.46,343048.0,62.5628,62.591,62.4123,62.497,343048.0
2023-11-21 11:30:00,66.44,66.56,66.43,66.53,176077.0,62.4782,62.591,62.4687,62.5628,176077.0
2023-11-21 12:00:00,66.52,66.53,66.42,66.49,85778.0,62.5534,62.5628,62.4593,62.5252,85778.0
2023-11-21 12:30:00,66.48,66.53,66.48,66.51,68473.0,62.5158,62.5628,62.5158,62.544,68473.0
2023-11-21 13:00:00,66.5,66.52,66.34,66.37,80383.0,62.5346,62.5534,62.3841,62.4123,80383.0
2023-11-21 13:30:00,66.37,66.45,66.35,66.41,56552.0,62.4123,62.4876,62.3935,62.4499,56552.0
2023-11-21 14:00:00,66.41,66.51,66.39,66.49,125569.0,62.4499,62.544,62.4311,62.5252,125569.0
2023-11-21 14:30:00,66.49,66.49,66.39,66.45,86020.0,62.5252,62.5252,62.4311,62.4876,86020.0
2023-11-21 15:00:00,66.45,66.55,66.44,66.54,182481.0,62.4876,62.5816,62.4782,62.5722,182481.0
2023-11-21 15:30:00,66.54,66.54,66.48,66.52,390912.0,62.5722,62.5722,62.5158,62.5534,390912.0
2023-11-22 09:30:00,64.45,64.79,64.19,64.71,766537.0,60.6068,60.9265,60.3623,60.8513,766537.0
2023-11-22 10:00:00,64.7,64.7,64.37,64.64,569169.0,60.8419,60.8419,60.5316,60.7855,569169.0
2023-11-22 10:30:00,64.64,64.71,64.46,64.64,476391.0,60.7855,60.8513,60.6162,60.7855,476391.0
2023-11-22 11:00:00,64.65,64.82,64.57,64.79,359389.0,60.7949,60.9548,60.7197,60.9265,359389.0
2023-11-22 11:30:00,64.78,64.82,64.62,64.7,300341.0,60.9171,60.9548,60.7667,60.8419,300341.0
2023-11-22 12:00:00,64.7,64.85,64.69,64.81,247749.0,60.8419,60.983,60.8325,60.9453,247749.0
2023-11-22 12:30:00,64.81,64.81,64.7,64.81,242071.0,60.9453,60.9453,60.8419,60.9453,242071.0
2023-11-22 13:00:00,64.8,65.09,64.8,65.08,389652.0,60.9359,61.2087,60.9359,61.1992,389652.0
2023-11-22 13:30:00,65.07,65.17,65.02,65.16,198226.0,61.1898,61.2839,61.1428,61.2745,198226.0
2023-11-22 14:00:00,65.16,65.29,65.15,65.29,187038.0,61.2745,61.3967,61.2651,61.3967,187038.0
2023-11-22 14:30:00,65.29,65.34,65.22,65.31,290558.0,61.3967,61.4437,61.3309,61.4155,290558.0
2023-11-22 15:00:00,65.32,65.48,65.32,65.47,265519.0,61.4249,61.5754,61.4249,61.566,265519.0
2023-11-22 15:30:00,65.47,65.54,65.42,65.43,797286.0,61.566,61.6318,61.519,61.5284,797286.0
2023-11-24 09:30:00,66.16,66.53,66.04,66.48,386195.0,62.2148,62.5628,62.102,62.5158,386195.0
2023-11-24 10:00:00,66.48,66.65,66.31,66.35,256248.0,62.5158,62.6756,62.3559,62.3935,256248.0
2023-11-24 10:30:00,66.35,66.49,66.34,66.48,168547.0,62.3935,62.5252,62.3841,62.5158,168547.0
2023-11-24 11:00:00,66.48,66.5,66.41,66.45,166189.0,62.5158,62.5346,62.4499,62.4876,166189.0
2023-11-24 11:30:00,66.45,66.49,66.17,66.19,144118.0,62.4876,62.5252,62.2243,62.2431,144118.0
2023-11-24 12:00:00,66.19,66.31,66.18,66.25,92253.0,62.2431,62.3559,62.2337,62.2995,92253.0
2023-11-24 12:30:00,66.25,66.27,65.97,66.03,413729.0,62.2995,62.3183,62.0362,62.0926,413729.0
2023-11-27 09:30:00,66.16,66.27,65.97,66.03,631860.0,62.2148,62.3183,62.0362,62.0926,631860.0
2023-11-27 10:00:00,66.03,66.15,66.01,66.09,314435.0,62.0926,62.2054,62.0738,62.149,314435.0
2023-11-27 10:30:00,66.09,66.12,65.9,65.91,269844.0,62.149,62.1772,61.9704,61.9798,269844.0
2023-11-27 11:00:00,65.9,65.95,65.78,65.88,392002.0,61.9704,62.0174,61.8575,61.9515,392002.0
2023-11-27 11:30:00,65.88,65.89,65.68,65.78,162432.0,61.9515,61.9609,61.7635,61.8575,162432.0
2023-11-27 12:00:00,65.78,65.79,65.69,65.72,64311.0,61.8575,61.8669,61.7729,61.8011,64311.0
2023-11-27 12:30:00,65.71,65.79,65.69,65.72,127271.0,61.7917,61.8669,61.7729,61.8011,127271.0
2023-11-27 13:00:00,65.72,65.8,65.66,65.74,80957.0,61.8011,61.8763,61.7447,61.8199,80957.0
2023-11-27 13:30:00,65.74,65.77,65.69,65.75,54375.0,61.8199,61.8481,61.7729,61.8293,54375.0
2023-11-27 14:00:00,65.74,65.76,65.71,65.73,71655.0,61.8199,61.8387,61.7917,61.8105,71655.0
2023-11-27 14:30:00,65.73,65.78,65.66,65.72,90428.0,61.8105,61.8575,61.7447,61.8011,90428.0
2023-11-27 15:00:00,65.72,65.74,65.68,65.72,104484.0,61.8011,61.8199,61.7635,61.8011,104484.0
2023-11-27 15:30:00,65.72,65.84,65.7,65.82,407898.0,61.8011,61.9139,61.7823,61.8951,407898.0
2023-11-28 09:30:00,66.2,66.27,65.91,66.04,435038.0,62.2525,62.3183,61.9798,62.102,435038.0
2023-11-28 10:00:00,66.05,66.18,66.0,66.12,259441.0,62.1114,62.2337,62.0644,62.1772,259441.0
2023-11-28 10:30:00,66.11,66.46,66.09,66.45,397945.0,62.1678,62.497,62.149,62.4876,397945.0
2023-11-28 11:00:00,66.45,66.5,66.34,66.45,227482.0,62.4876,62.5346,62.3841,62.4876,227482.0
2023-11-28 11:30:00,66.44,66.48,66.34,66.39,138339.0,62.4782,62.5158,62.3841,62.4311,138339.0
2023-11-28 12:00:00,66.39,66.42,66.24,66.25,95565.0,62.4311,62.4593,62.2901,62.2995,95565.0
2023-11-28 12:30:00,66.25,66.27,66.11,66.16,118032.0,62.2995,62.3183,62.1678,62.2148,118032.0
2023-11-28 13:00:00,66.15,66.16,66.0,66.06,106191.0,62.2054,62.2148,62.0644,62.1208,106191.0
2023-11-28 13:30:00,66.06,66.07,66.0,66.03,96126.0,62.1208,62.1302,62.0644,62.0926,96126.0
2023-11-28 14:00:00,66.03,66.11,66.0,66.03,103375.0,62.0926,62.1678,62.0644,62.0926,103375.0
2023-11-28 14:30:00,66.03,66.08,66.0,66.06,81925.0,62.0926,62.1396,62.0644,62.1208,81925.0
2023-11-28 15:00:00,66.06,66.08,65.98,66.0,88406.0,62.1208,62.1396,62.0456,62.0644,88406.0
2023-11-28 15:30:00,66.01,66.05,65.96,66.0,369933.0,62.0738,62.1114,62.0268,62.0644,369933.0
2023-11-29 09:30:00,66.04,66.09,65.62,65.72,550146.0,62.102,62.149,61.707,61.8011,550146.0
2023-11-29 10:00:00,65.73,65.76,65.53,65.66,448807.0,61.8105,61.8387,61.6224,61.7447,448807.0
2023-11-29 10:30:00,65.66,65.92,65.57,65.88,794224.0,61.7447,61.9892,61.66,61.9515,794224.0
2023-11-29 11:00:00,65.86,65.93,65.67,65.67,548487.0,61.9327,61.9986,61.7541,61.7541,548487.0
2023-11-29 11:30:00,65.67,65.71,65.61,65.66,358394.0,61.7541,61.7917,61.6976,61.7447,358394.0
2023-11-29 12:00:00,65.66,65.69,65.62,65.62,103031.0,61.7447,61.7729,61.707,61.707,103031.0
2023-11-29 12:30:00,65.63,65.76,65.62,65.75,169087.0,61.7165,61.8387,61.707,61.8293,169087.0
2023-11-29 13:00:00,65.76,65.85,65.71,65.83,142779.0,61.8387,61.9233,61.7917,61.9045,142779.0
2023-11-29 13:30:00,65.84,65.93,65.83,65.92,110181.0,61.9139,61.9986,61.9045,61.9892,110181.0
2023-11-29 14:00:00,65.92,66.0,65.91,65.97,149774.0,61.9892,62.0644,61.9798,62.0362,149774.0
2023-11-29 14:30:00,65.97,65.97,65.84,65.91,176131.0,62.0362,62.0362,61.9139,61.9798,176131.0
2023-11-29 15:00:00,65.91,65.94,65.7,65.71,367165.0,61.9798,62.008,61.7823,61.7917,367165.0
2023-11-29 15:30:00,65.71,65.86,65.7,65.86,1031617.0,61.7917,61.9327,61.7823,61.9327,1031617.0
2023-11-30 09:30:00,66.49,67.14,66.46,66.51,1014268.0,62.5252,63.1364,62.497,62.544,1014268.0
2023-11-30 10:00:00,66.52,66.91,66.34,66.38,473898.0,62.5534,62.9201,62.3841,62.4217,473898.0
2023-11-30 10:30:00,66.38,66.44,65.8,65.84,557871.0,62.4217,62.4782,61.8763,61.9139,557871.0
2023-11-30 11:00:00,65.84,65.91,65.69,65.69,526494.0,61.9139,61.9798,61.7729,61.7729,526494.0
2023-11-30 11:30:00,65.69,65.72,65.47,65.51,315443.0,61.7729,61.8011,61.566,61.6036,315443.0
2023-11-30 12:00:00,65.52,65.71,65.52,65.66,292809.0,61.613,61.7917,61.613,61.7447,292809.0
2023-11-30 12:30:00,65.67,65.76,65.65,65.65,249031.0,61.7541,61.8387,61.7353,61.7353,249031.0
2023-11-30 13:00:00,65.65,65.9,65.65,65.75,206493.0,61.7353,61.9704,61.7353,61.8293,206493.0
2023-11-30 13:30:00,65.73,65.75,65.64,65.7,144672.0,61.8105,61.8293,61.7259,61.7823,144672.0
2023-11-30 14:00:00,65.7,65.79,65.63,65.76,168717.0,61.7823,61.8669,61.7165,61.8387,168717.0
2023-11-30 14:30:00,65.77,65.79,65.72,65.77,165762.0,61.8481,61.8669,61.8011,61.8481,165762.0
2023-11-30 15:00:00,65.77,65.79,65.6,65.72,202079.0,61.8481,61.8669,61.6882,61.8011,202079.0
2023-11-30 15:30:00,65.72,65.92,65.71,65.78,893548.0,61.8011,61.9892,61.7917,61.8575,893548.0
2023-12-01 09:30:00,65.72,66.04,65.55,66.02,474820.0,61.8011,62.102,61.6412,62.0832,474820.0
2023-12-01 10:00:00,66.02,66.24,66.01,66.06,478913.0,62.0832,62.2901,62.0738,62.1208,478913.0
2023-12-01 10:30:00,66.06,66.18,65.95,66.05,383639.0,62.1208,62.2337,62.0174,62.1114,383639.0
2023-12-01 11:00:00,66.05,66.14,65.91,66.1,679423.0,62.1114,62.196,61.9798,62.1584,679423.0
2023-12-01 11:30:00,66.09,66.15,65.95,66.09,320281.0,62.149,62.2054,62.0174,62.149,320281.0
2023-12-01 12:00:00,66.09,66.12,66.02,66.1,226742.0,62.149,62.1772,62.0832,62.1584,226742.0
2023-12-01 12:30:00,66.1,66.19,66.09,66.17,108621.0,62.1584,62.2431,62.149,62.2243,108621.0
2023-12-01 13:00:00,66.17,66.17,65.82,65.83,236583.0,62.2243,62.2243,61.8951,61.9045,236583.0
2023-12-01 13:30:00,65.83,65.88,65.77,65.77,114714.0,61.9045,61.9515,61.8481,61.8481,114714.0
2023-12-01 14:00:00,65.77,65.85,65.75,65.78,108202.0,61.8481,61.9233,61.8293,61.8575,108202.0
2023-12-01 14:30:00,65.77,65.82,65.71,65.73,124140.0,61.8481,61.8951,61.7917,61.8105,124140.0
2023-12-01 15:00:00,65.73,65.77,65.62,65.66,173207.0,61.8105,61.8481,61.707,61.7447,173207.0
2023-12-01 15:30:00,65.66,65.67,65.39,65.41,713268.0,61.7447,61.7541,61.4908,61.5096,713268.0
2023-12-04 09:30:00,64.86,65.22,64.72,64.85,952844.0,60.9924,61.3309,60.8607,60.983,952844.0
2023-12-04 10:00:00,64.84,64.94,64.67,64.91,619092.0,60.9736,61.0676,60.8137,61.0394,619092.0
2023-12-04 10:30:00,64.91,65.0,64.85,64.97,673253.0,61.0394,61.124,60.983,61.0958,673253.0
2023-12-04 11:00:00,64.97,65.08,64.79,64.92,743078.0,61.0958,61.1992,60.9265,61.0488,743078.0
2023-12-04 11:30:00,64.93,65.02,64.74,64.83,370817.0,61.0582,61.1428,60.8795,60.9642,370817.0
2023-12-04 12:00:00,64.83,64.89,64.77,64.83,144639.0,60.9642,61.0206,60.9077,60.9642,144639.0
2023-12-04 12:30:00,64.83,64.87,64.74,64.82,171513.0,60.9642,61.0018,60.8795,60.9548,171513.0
2023-12-04 13:00:00,64.82,64.91,64.79,64.82,180215.0,60.9548,61.0394,60.9265,60.9548,180215.0
2023-12-04 13:30:00,64.81,64.88,64.69,64.7,146626.0,60.9453,61.0112,60.8325,60.8419,146626.0
2023-12-04 14:00:00,64.7,64.76,64.64,64.65,189779.0,60.8419,60.8983,60.7855,60.7949,189779.0
2023-12-04 14:30:00,64.66,64.73,64.61,64.72,171875.0,60.8043,60.8701,60.7573,60.8607,171875.0
2023-12-04 15:00:00,64.73,64.78,64.71,64.74,179305.0,60.8701,60.9171,60.8513,60.8795,179305.0
2023-12-04 15:30:00,64.74,64.94,64.7,64.89,606313.0,60.8795,61.0676,60.8419,61.0206,606313.0
2023-12-05 09:30:00,64.68,64.91,64.49,64.52,676485.0,60.8231,61.0394,60.6444,60.6726,676485.0
2023-12-05 10:00:00,64.51,64.75,64.4,64.67,504244.0,60.6632,60.8889,60.5598,60.8137,504244.0
2023-12-05 10:30:00,64.68,64.72,64.53,64.68,636613.0,60.8231,60.8607,60.682,60.8231,636613.0
2023-12-05 11:00:00,64.67,64.81,64.63,64.67,300815.0,60.8137,60.9453,60.7761,60.8137,300815.0
2023-12-05 11:30:00,64.67,64.67,64.49,64.6,187641.0,60.8137,60.8137,60.6444,60.7479,187641.0
2023-12-05 12:00:00,64.6,64.64,64.48,64.53,86576.0,60.7479,60.7855,60.635,60.682,86576.0
2023-12-05 12:30:00,64.53,64.57,64.45,64.56,119838.0,60.682,60.7197,60.6068,60.7103,119838.0
2023-12-05 13:00:00,64.55,64.59,64.47,64.48,127720.0,60.7009,60.7385,60.6256,60.635,127720.0
2023-12-05 13:30:00,64.48,64.52,64.38,64.38,232396.0,60.635,60.6726,60.541,60.541,232396.0
2023-12-05 14:00:00,64.39,64.46,64.38,64.39,209714.0,60.5504,60.6162,60.541,60.5504,209714.0
2023-12-05 14:30:00,64.39,64.47,64.38,64.43,125068.0,60.5504,60.6256,60.541,60.588,125068.0
2023-12-05 15:00:00,64.42,64.46,64.39,64.45,184069.0,60.5786,60.6162,60.5504,60.6068,184069.0
2023-12-05 15:30:00,64.44,64.44,64.14,64.16,751621.0,60.5974,60.5974,60.3153,60.3341,751621.0
2023-12-06 09:30:00,64.11,64.11,63.66,63.82,652196.0,60.2871,60.2871,59.8639,60.0144,652196.0
2023-12-06 10:00:00,63.83,63.98,63.74,63.96,475237.0,60.0238,60.1648,59.9392,60.146,475237.0
2023-12-06 10:30:00,63.96,64.14,63.84,63.93,638505.0,60.146,60.3153,60.0332,60.1178,638505.0
2023-12-06 11:00:00,63.92,63.93,63.73,63.79,748136.0,60.1084,60.1178,59.9297,59.9862,748136.0
2023-12-06 11:30:00,63.78,63.78,63.28,63.42,457655.0,59.9768,59.9768,59.5066,59.6382,457655.0
2023-12-06 12:00:00,63.42,63.46,63.17,63.18,183865.0,59.6382,59.6758,59.4031,59.4125,183865.0
2023-12-06 12:30:00,63.18,63.38,63.16,63.36,295281.0,59.4125,59.6006,59.3937,59.5818,295281.0
2023-12-06 13:00:00,63.36,63.41,63.28,63.37,190515.0,59.5818,59.6288,59.5066,59.5912,190515.0
2023-12-06 13:30:00,63.36,63.47,63.35,63.41,239310.0,59.5818,59.6853,59.5724,59.6288,239310.0
2023-12-06 14:00:00,63.42,63.47,63.23,63.24,237163.0,59.6382,59.6853,59.4596,59.469,237163.0
2023-12-06 14:30:00,63.25,63.32,63.22,63.23,263043.0,59.4784,59.5442,59.4502,59.4596,263043.0
2023-12-06 15:00:00,63.22,63.24,63.09,63.13,275675.0,59.4502,59.469,59.3279,59.3655,275675.0
2023-12-06 15:30:00,63.13,63.15,63.03,63.05,797182.0,59.3655,59.3843,59.2715,59.2903,797182.0
2023-12-07 09:30:00,63.41,63.65,63.16,63.35,703796.0,59.6288,59.8545,59.3937,59.5724,703796.0
2023-12-07 10:00:00,63.34,63.55,63.3,63.49,651255.0,59.563,59.7605,59.5254,59.7041,651255.0
2023-12-07 10:30:00,63.49,63.53,63.32,63.36,506670.0,59.7041,59.7417,59.5442,59.5818,506670.0
2023-12-07 11:00:00,63.37,63.52,63.33,63.41,399360.0,59.5912,59.7323,59.5536,59.6288,399360.0
2023-12-07 11:30:00,63.41,63.41,63.25,63.34,273486.0,59.6288,59.6288,59.4784,59.563,273486.0
2023-12-07 12:00:00,63.34,63.35,63.05,63.11,207188.0,59.563,59.5724,59.2903,59.3467,207188.0
2023-12-07 12:30:00,63.12,63.24,63.09,63.21,107984.0,59.3561,59.469,59.3279,59.4408,107984.0
2023-12-07 13:00:00,63.21,63.27,63.17,63.26,162247.0,59.4408,59.4972,59.4031,59.4878,162247.0
2023-12-07 13:30:00,63.26,63.32,63.21,63.21,86335.0,59.4878,59.5442,59.4408,59.4408,86335.0
2023-12-07 14:00:00,63.21,63.29,63.15,63.21,170975.0,59.4408,59.516,59.3843,59.4408,170975.0
2023-12-07 14:30:00,63.21,63.22,63.14,63.18,186592.0,59.4408,59.4502,59.3749,59.4125,186592.0
2023-12-07 15:00:00,63.19,63.23,63.11,63.21,266863.0,59.4219,59.4596,59.3467,59.4408,266863.0
2023-12-07 15:30:00,63.21,63.29,63.13,63.28,699369.0,59.4408,59.516,59.3655,59.5066,699369.0
2023-12-08 09:30:00,63.58,64.02,63.53,63.88,752627.0,59.7887,60.2025,59.7417,60.0708,752627.0
2023-12-08 10:00:00,63.9,64.24,63.88,64.17,857218.0,60.0896,60.4093,60.0708,60.3435,857218.0
2023-12-08 10:30:00,64.16,64.28,64.03,64.19,452427.0,60.3341,60.447,60.2119,60.3623,452427.0
2023-12-08 11:00:00,64.2,64.2,64.04,64.08,352922.0,60.3717,60.3717,60.2213,60.2589,352922.0
2023-12-08 11:30:00,64.07,64.13,63.9,63.92,181268.0,60.2495,60.3059,60.0896,60.1084,181268.0
2023-12-08 12:00:00,63.92,63.94,63.81,63.89,165356.0,60.1084,60.1272,60.005,60.0802,165356.0
2023-12-08 12:30:00,63.89,63.97,63.84,63.93,92220.0,60.0802,60.1554,60.0332,60.1178,92220.0
2023-12-08 13:00:00,63.94,64.09,63.92,64.05,110391.0,60.1272,60.2683,60.1084,60.2307,110391.0
2023-12-08 13:30:00,64.06,64.14,64.03,64.05,124856.0,60.2401,60.3153,60.2119,60.2307,124856.0
2023-12-08 14:00:00,64.04,64.04,63.97,63.99,173538.0,60.2213,60.2213,60.1554,60.1742,173538.0
2023-12-08 14:30:00,63.99,64.02,63.91,64.0,126383.0,60.1742,60.2025,60.099,60.1836,126383.0
2023-12-08 15:00:00,64.0,64.01,63.92,63.97,211879.0,60.1836,60.1931,60.1084,60.1554,211879.0
2023-12-08 15:30:00,63.97,64.15,63.94,64.13,552136.0,60.1554,60.3247,60.1272,60.3059,552136.0
2023-12-11 09:30:00,64.13,64.4,64.07,64.39,575125.0,60.3059,60.5598,60.2495,60.5504,575125.0
2023-12-11 10:00:00,64.38,64.49,64.22,64.28,420649.0,60.541,60.6444,60.3905,60.447,420649.0
2023-12-11 10:30:00,64.29,64.37,64.23,64.26,454904.0,60.4564,60.5316,60.3999,60.4281,454904.0
2023-12-11 11:00:00,64.26,64.31,64.0,64.05,357646.0,60.4281,60.4752,60.1836,60.2307,357646.0
2023-12-11 11:30:00,64.05,64.05,63.93,63.94,246024.0,60.2307,60.2307,60.1178,60.1272,246024.0
2023-12-11 12:00:00,63.94,63.94,63.79,63.89,121682.0,60.1272,60.1272,59.9862,60.0802,121682.0
2023-12-11 12:30:00,63.88,63.92,63.85,63.87,116456.0,60.0708,60.1084,60.0426,60.0614,116456.0
2023-12-11 13:00:00,63.87,64.01,63.85,63.94,130617.0,60.0614,60.1931,60.0426,60.1272,130617.0
2023-12-11 13:30:00,63.94,64.01,63.91,63.99,118543.0,60.1272,60.1931,60.099,60.1742,118543.0
2023-12-11 14:00:00,63.99,64.03,63.92,63.95,144373.0,60.1742,60.2119,60.1084,60.1366,144373.0
2023-12-11 14:30:00,63.96,63.99,63.91,63.92,175561.0,60.146,60.1742,60.099,60.1084,175561.0
2023-12-11 15:00:00,63.92,63.96,63.87,63.93,225328.0,60.1084,60.146,60.0614,60.1178,225328.0
2023-12-11 15:30:00,63.93,63.94,63.86,63.88,430821.0,60.1178,60.1272,60.052,60.0708,430821.0
2023-12-12 09:30:00,63.72,63.76,63.45,63.58,668934.0,59.9203,59.958,59.6664,59.7887,668934.0
2023-12-12 10:00:00,63.58,63.88,63.51,63.79,608574.0,59.7887,60.0708,59.7229,59.9862,608574.0
2023-12-12 10:30:00,63.78,63.96,63.76,63.86,474389.0,59.9768,60.146,59.958,60.052,474389.0
2023-12-12 11:00:00,63.86,63.86,63.65,63.71,405861.0,60.052,60.052,59.8545,59.9109,405861.0
2023-12-12 11:30:00,63.7,63.72,63.43,63.48,347752.0,59.9015,59.9203,59.6476,59.6947,347752.0
2023-12-12 12:00:00,63.49,63.6,63.44,63.58,98532.0,59.7041,59.8075,59.657,59.7887,98532.0
2023-12-12 12:30:00,63.58,63.58,63.41,63.43,92284.0,59.7887,59.7887,59.6288,59.6476,92284.0
2023-12-12 13:00:00,63.43,63.58,63.43,63.58,94244.0,59.6476,59.7887,59.6476,59.7887,94244.0
2023-12-12 13:30:00,63.58,63.66,63.53,63.63,89422.0,59.7887,59.8639,59.7417,59.8357,89422.0
2023-12-12 14:00:00,63.62,63.73,63.61,63.72,99623.0,59.8263,59.9297,59.8169,59.9203,99623.0
2023-12-12 14:30:00,63.72,63.82,63.7,63.81,154702.0,59.9203,60.0144,59.9015,60.005,154702.0
2023-12-12 15:00:00,63.81,63.88,63.79,63.83,184307.0,60.005,60.0708,59.9862,60.0238,184307.0
2023-12-12 15:30:00,63.83,63.86,63.69,63.7,607977.0,60.0238,60.052,59.8921,59.9015,607977.0
2023-12-13 09:30:00,63.65,63.71,63.39,63.45,735023.0,59.8545,59.9109,59.61,59.6664,735023.0
2023-12-13 10:00:00,63.45,63.47,63.08,63.18,538058.0,59.6664,59.6853,59.3185,59.4125,538058.0
2023-12-13 10:30:00,63.17,63.56,63.15,63.54,403525.0,59.4031,59.7699,59.3843,59.7511,403525.0
2023-12-13 11:00:00,63.54,63.57,63.41,63.49,390579.0,59.7511,59.7793,59.6288,59.7041,390579.0
2023-12-13 11:30:00,63.49,63.52,63.39,63.48,332131.0,59.7041,59.7323,59.61,59.6947,332131.0
2023-12-13 12:00:00,63.48,63.5,63.33,63.36,73637.0,59.6947,59.7135,59.5536,59.5818,73637.0
2023-12-13 12:30:00,63.36,63.39,63.32,63.39,92510.0,59.5818,59.61,59.5442,59.61,92510.0
2023-12-13 13:00:00,63.39,63.39,63.33,63.33,105169.0,59.61,59.61,59.5536,59.5536,105169.0
2023-12-13 13:30:00,63.33,63.38,63.28,63.36,98524.0,59.5536,59.6006,59.5066,59.5818,98524.0
2023-12-13 14:00:00,63.36,63.7,63.36,63.64,225699.0,59.5818,59.9015,59.5818,59.8451,225699.0
2023-12-13 14:30:00,63.64,64.06,63.63,64.03,321402.0,59.8451,60.2401,59.8357,60.2119,321402.0
2023-12-13 15:00:00,64.03,64.11,63.85,63.96,399908.0,60.2119,60.2871,60.0426,60.146,399908.0
2023-12-13 15:30:00,63.95,64.23,63.89,64.23,980659.0,60.1366,60.3999,60.0802,60.3999,980659.0
2023-12-14 09:30:00,65.06,65.33,65.04,65.25,869424.0,61.1804,61.4343,61.1616,61.3591,869424.0
2023-12-14 10:00:00,65.25,65.3,64.89,64.98,641713.0,61.3591,61.4061,61.0206,61.1052,641713.0
2023-12-14 10:30:00,64.99,65.21,64.98,65.12,554607.0,61.1146,61.3215,61.1052,61.2369,554607.0
2023-12-14 11:00:00,65.11,65.26,65.08,65.26,449361.0,61.2275,61.3685,61.1992,61.3685,449361.0
2023-12-14 11:30:00,65.25,65.44,65.11,65.39,456602.0,61.3591,61.5378,61.2275,61.4908,456602.0
2023-12-14 12:00:00,65.38,65.5,65.33,65.46,241615.0,61.4814,61.5942,61.4343,61.5566,241615.0
2023-12-14 12:30:00,65.45,65.61,65.44,65.58,287065.0,61.5472,61.6976,61.5378,61.6694,287065.0
2023-12-14 13:00:00,65.59,65.59,65.46,65.53,202983.0,61.6788,61.6788,61.5566,61.6224,202983.0
2023-12-14 13:30:00,65.53,65.55,65.42,65.44,149083.0,61.6224,61.6412,61.519,61.5378,149083.0
2023-12-14 14:00:00,65.45,65.48,65.37,65.42,189935.0,61.5472,61.5754,61.472,61.519,189935.0
2023-12-14 14:30:00,65.41,65.48,65.37,65.45,220364.0,61.5096,61.5754,61.472,61.5472,220364.0
2023-12-14 15:00:00,65.44,65.52,65.42,65.42,269753.0,61.5378,61.613,61.519,61.519,269753.0
2023-12-14 15:30:00,65.43,65.54,65.4,65.5,833973.0,61.5284,61.6318,61.5002,61.5942,833973.0
2023-12-15 09:30:00,64.7,64.84,64.47,64.64,579633.0,60.8419,60.9736,60.6256,60.7855,579633.0
2023-12-15 10:00:00,64.64,64.73,64.33,64.52,538239.0,60.7855,60.8701,60.494,60.6726,538239.0
2023-12-15 10:30:00,64.52,64.67,64.42,64.47,627589.0,60.6726,60.8137,60.5786,60.6256,627589.0
2023-12-15 11:00:00,64.47,64.52,64.35,64.44,525859.0,60.6256,60.6726,60.5128,60.5974,525859.0
2023-12-15 11:30:00,64.44,64.45,64.27,64.37,437361.0,60.5974,60.6068,60.4375,60.5316,437361.0
2023-12-15 12:00:00,64.38,64.53,64.37,64.42,154835.0,60.541,60.682,60.5316,60.5786,154835.0
2023-12-15 12:30:00,64.42,64.45,64.33,64.42,204096.0,60.5786,60.6068,60.494,60.5786,204096.0
2023-12-15 13:00:00,64.41,64.42,64.31,64.36,152893.0,60.5692,60.5786,60.4752,60.5222,152893.0
2023-12-15 13:30:00,64.35,64.39,64.25,64.26,200571.0,60.5128,60.5504,60.4187,60.4281,200571.0
2023-12-15 14:00:00,64.26,64.32,64.22,64.26,200048.0,60.4281,60.4846,60.3905,60.4281,200048.0
2023-12-15 14:30:00,64.25,64.26,64.18,64.2,154111.0,60.4187,60.4281,60.3529,60.3717,154111.0
2023-12-15 15:00:00,64.21,64.21,64.13,64.18,233096.0,60.3811,60.3811,60.3059,60.3529,233096.0
2023-12-15 15:30:00,64.19,64.27,64.05,64.08,690681.0,60.3623,60.4375,60.2307,60.2589,690681.0
2023-12-18 09:30:00,65.19,65.37,65.09,65.16,564490.0,61.3027,61.472,61.2087,61.2745,564490.0
2023-12-18 10:00:00,65.15,65.2,64.96,65.03,384786.0,61.2651,61.3121,61.0864,61.1522,384786.0
2023-12-18 10:30:00,65.02,65.04,64.83,65.01,334405.0,61.1428,61.1616,60.9642,61.1334,334405.0
2023-12-18 11:00:00,65.01,65.19,64.97,65.15,346508.0,61.1334,61.3027,61.0958,61.2651,346508.0
2023-12-18 11:30:00,65.14,65.15,64.94,65.01,283407.0,61.2557,61.2651,61.0676,61.1334,283407.0
2023-12-18 12:00:00,65.01,65.2,64.99,65.18,167269.0,61.1334,61.3121,61.1146,61.2933,167269.0
2023-12-18 12:30:00,65.17,65.17,64.99,65.03,95433.0,61.2839,61.2839,61.1146,61.1522,95433.0
2023-12-18 13:00:00,65.03,65.03,64.96,65.03,100948.0,61.1522,61.1522,61.0864,61.1522,100948.0
2023-12-18 13:30:00,65.02,65.03,64.84,64.88,223111.0,61.1428,61.1522,60.9736,61.0112,223111.0
2023-12-18 14:00:00,64.88,64.88,64.69,64.72,185339.0,61.0112,61.0112,60.8325,60.8607,185339.0
2023-12-18 14:30:00,64.71,64.8,64.68,64.77,188113.0,60.8513,60.9359,60.8231,60.9077,188113.0
2023-12-18 15:00:00,64.77,64.8,64.69,64.75,173685.0,60.9077,60.9359,60.8325,60.8889,173685.0
2023-12-18 15:30:00,64.76,64.76,64.68,64.72,550511.0,60.8983,60.8983,60.8231,60.8607,550511.0
2023-12-19 09:30:00,65.38,65.55,65.15,65.47,901127.0,61.4814,61.6412,61.2651,61.566,901127.0
2023-12-19 10:00:00,65.47,65.49,65.27,65.46,568059.0,61.566,61.5848,61.3779,61.5566,568059.0
2023-12-19 10:30:00,65.47,65.53,65.37,65.48,369977.0,61.566,61.6224,61.472,61.5754,369977.0
2023-12-19 11:00:00,65.47,65.59,65.43,65.58,275978.0,61.566,61.6788,61.5284,61.6694,275978.0
2023-12-19 11:30:00,65.57,65.6,65.49,65.54,195827.0,61.66,61.6882,61.5848,61.6318,195827.0
2023-12-19 12:00:00,65.53,65.57,65.47,65.49,127561.0,61.6224,61.66,61.566,61.5848,127561.0
2023-12-19 12:30:00,65.48,65.51,65.37,65.45,138531.0,61.5754,61.6036,61.472,61.5472,138531.0
2023-12-19 13:00:00,65.44,65.47,65.36,65.39,108910.0,61.5378,61.566,61.4626,61.4908,108910.0
2023-12-19 13:30:00,65.39,65.43,65.36,65.4,141843.0,61.4908,61.5284,61.4626,61.5002,141843.0
2023-12-19 14:00:00,65.4,65.47,65.39,65.47,88289.0,61.5002,61.566,61.4908,61.566,88289.0
2023-12-19 14:30:00,65.47,65.5,65.42,65.48,162583.0,61.566,61.5942,61.519,61.5754,162583.0
2023-12-19 15:00:00,65.48,65.5,65.44,65.47,155661.0,61.5754,61.5942,61.5378,61.566,155661.0
2023-12-19 15:30:00,65.47,65.52,65.38,65.52,739062.0,61.566,61.613,61.4814,61.613,739062.0
2023-12-20 09:30:00,66.03,66.23,65.91,66.19,1031375.0,62.0926,62.2807,61.9798,62.2431,1031375.0
2023-12-20 10:00:00,66.19,66.31,66.06,66.13,755976.0,62.2431,62.3559,62.1208,62.1866,755976.0
2023-12-20 10:30:00,66.13,66.18,66.0,66.15,788288.0,62.1866,62.2337,62.0644,62.2054,788288.0
2023-12-20 11:00:00,66.14,66.36,66.1,66.34,950122.0,62.196,62.4029,62.1584,62.3841,950122.0
2023-12-20 11:30:00,66.35,66.35,66.05,66.09,292887.0,62.3935,62.3935,62.1114,62.149,292887.0
2023-12-20 12:00:00,66.08,66.15,66.03,66.11,139722.0,62.1396,62.2054,62.0926,62.1678,139722.0
2023-12-20 12:30:00,66.11,66.14,66.02,66.03,151865.0,62.1678,62.196,62.0832,62.0926,151865.0
2023-12-20 13:00:00,66.03,66.07,65.95,65.99,159421.0,62.0926,62.1302,62.0174,62.055,159421.0
2023-12-20 13:30:00,65.99,66.03,65.87,65.88,171078.0,62.055,62.0926,61.9421,61.9515,171078.0
2023-12-20 14:00:00,65.87,65.94,65.86,65.9,183379.0,61.9421,62.008,61.9327,61.9704,183379.0
2023-12-20 14:30:00,65.9,65.92,65.48,65.48,184437.0,61.9704,61.9892,61.5754,61.5754,184437.0
2023-12-20 15:00:00,65.48,65.59,65.36,65.37,270729.0,61.5754,61.6788,61.4626,61.472,270729.0
2023-12-20 15:30:00,65.38,65.43,65.06,65.06,667080.0,61.4814,61.5284,61.1804,61.1804,667080.0
2023-12-21 09:30:00,65.57,65.96,65.5,65.66,1618587.0,61.66,62.0268,61.5942,61.7447,1618587.0
2023-12-21 10:00:00,65.67,65.78,65.49,65.51,1251299.0,61.7541,61.8575,61.5848,61.6036,1251299.0
2023-12-21 10:30:00,65.51,65.64,65.44,65.48,1177654.0,61.6036,61.7259,61.5378,61.5754,1177654.0
2023-12-21 11:00:00,65.48,65.76,65.47,65.73,1397985.0,61.5754,61.8387,61.566,61.8105,1397985.0
2023-12-21 11:30:00,65.73,65.73,65.54,65.55,222855.0,61.8105,61.8105,61.6318,61.6412,222855.0
2023-12-21 12:00:00,65.55,65.55,65.3,65.31,121262.0,61.6412,61.6412,61.4061,61.4155,121262.0
2023-12-21 12:30:00,65.31,65.43,65.3,65.37,115079.0,61.4155,61.5284,61.4061,61.472,115079.0
2023-12-21 13:00:00,65.38,65.44,65.3,65.43,204863.0,61.4814,61.5378,61.4061,61.5284,204863.0
2023-12-21 13:30:00,65.43,65.45,65.32,65.37,121169.0,61.5284,61.5472,61.4249,61.472,121169.0
2023-12-21 14:00:00,65.36,65.48,65.34,65.48,201908.0,61.4626,61.5754,61.4437,61.5754,201908.0
2023-12-21 14:30:00,65.48,65.54,65.44,65.53,161766.0,61.5754,61.6318,61.5378,61.6224,161766.0
2023-12-21 15:00:00,65.53,65.58,65.45,65.57,186481.0,61.6224,61.6694,61.5472,61.66,186481.0
2023-12-21 15:30:00,65.58,65.72,65.55,65.65,579644.0,61.6694,61.8011,61.6412,61.7353,579644.0
2023-12-22 09:30:00,66.02,66.21,65.96,65.97,269427.0,62.0832,62.2619,62.0268,62.0362,269427.0
2023-12-22 10:00:00,65.96,66.09,65.9,65.91,140247.0,62.0268,62.149,61.9704,61.9798,140247.0
2023-12-22 10:30:00,65.92,65.96,65.74,65.76,196243.0,61.9892,62.0268,61.8199,61.8387,196243.0
2023-12-22 11:00:00,65.75,65.93,65.72,65.92,171185.0,61.8293,61.9986,61.8011,61.9892,171185.0
2023-12-22 11:30:00,65.92,65.97,65.83,65.92,111563.0,61.9892,62.0362,61.9045,61.9892,111563.0
2023-12-22 12:00:00,65.92,65.95,65.83,65.95,123837.0,61.9892,62.0174,61.9045,62.0174,123837.0
2023-12-22 12:30:00,65.94,66.0,65.91,65.98,63792.0,62.008,62.0644,61.9798,62.0456,63792.0
2023-12-22 13:00:00,65.98,66.0,65.91,65.94,53960.0,62.0456,62.0644,61.9798,62.008,53960.0
2023-12-22 13:30:00,65.93,65.98,65.92,65.94,55712.0,61.9986,62.0456,61.9892,62.008,55712.0
2023-12-22 14:00:00,65.93,65.94,65.7,65.7,111685.0,61.9986,62.008,61.7823,61.7823,111685.0
2023-12-22 14:30:00,65.7,65.85,65.66,65.83,161982.0,61.7823,61.9233,61.7447,61.9045,161982.0
2023-12-22 15:00:00,65.83,65.85,65.75,65.77,226277.0,61.9045,61.9233,61.8293,61.8481,226277.0
2023-12-22 15:30:00,65.76,65.82,65.64,65.82,571496.0,61.8387,61.8951,61.7259,61.8951,571496.0
2023-12-26 09:30:00,65.92,66.25,65.85,65.88,203931.0,61.9892,62.2995,61.9233,61.9515,203931.0
2023-12-26 10:00:00,65.89,66.06,65.86,66.0,150508.0,61.9609,62.1208,61.9327,62.0644,150508.0
2023-12-26 10:30:00,66.0,66.09,65.99,66.07,95766.0,62.0644,62.149,62.055,62.1302,95766.0
2023-12-26 11:00:00,66.06,66.14,66.02,66.07,115940.0,62.1208,62.196,62.0832,62.1302,115940.0
2023-12-26 11:30:00,66.06,66.22,66.06,66.22,143798.0,62.1208,62.2713,62.1208,62.2713,143798.0
2023-12-26 12:00:00,66.22,66.32,66.21,66.27,154975.0,62.2713,62.3653,62.2619,62.3183,154975.0
2023-12-26 12:30:00,66.26,66.29,66.23,66.25,76258.0,62.3089,62.3371,62.2807,62.2995,76258.0
2023-12-26 13:00:00,66.25,66.31,66.25,66.27,117876.0,62.2995,62.3559,62.2995,62.3183,117876.0
2023-12-26 13:30:00,66.27,66.35,66.27,66.33,99195.0,62.3183,62.3935,62.3183,62.3747,99195.0
2023-12-26 14:00:00,66.32,66.36,66.22,66.23,109630.0,62.3653,62.4029,62.2713,62.2807,109630.0
2023-12-26 14:30:00,66.23,66.28,66.19,66.25,93814.0,62.2807,62.3277,62.2431,62.2995,93814.0
2023-12-26 15:00:00,66.25,66.29,66.18,66.27,123909.0,62.2995,62.3371,62.2337,62.3183,123909.0
2023-12-26 15:30:00,66.28,66.29,66.09,66.12,501665.0,62.3277,62.3371,62.149,62.1772,501665.0
2023-12-27 09:30:00,66.2,66.36,66.09,66.28,593441.0,62.2525,62.4029,62.149,62.3277,593441.0
2023-12-27 10:00:00,66.28,66.31,66.12,66.26,218195.0,62.3277,62.3559,62.1772,62.3089,218195.0
2023-12-27 10:30:00,66.25,66.28,66.15,66.28,213447.0,62.2995,62.3277,62.2054,62.3277,213447.0
2023-12-27 11:00:00,66.28,66.3,66.15,66.28,278368.0,62.3277,62.3465,62.2054,62.3277,278368.0
2023-12-27 11:30:00,66.27,66.3,66.2,66.2,119809.0,62.3183,62.3465,62.2525,62.2525,119809.0
2023-12-27 12:00:00,66.2,66.24,66.13,66.15,70173.0,62.2525,62.2901,62.1866,62.2054,70173.0
2023-12-27 12:30:00,66.15,66.16,66.05,66.08,87500.0,62.2054,62.2148,62.1114,62.1396,87500.0
2023-12-27 13:00:00,66.08,66.24,66.08,66.2,106381.0,62.1396,62.2901,62.1396,62.2525,106381.0
2023-12-27 13:30:00,66.2,66.23,66.1,66.1,79078.0,62.2525,62.2807,62.1584,62.1584,79078.0
2023-12-27 14:00:00,66.09,66.09,65.95,66.07,218533.0,62.149,62.149,62.0174,62.1302,218533.0
2023-12-27 14:30:00,66.06,66.12,65.99,66.03,157767.0,62.1208,62.1772,62.055,62.0926,157767.0
2023-12-27 15:00:00,66.03,66.07,66.0,66.06,148264.0,62.0926,62.1302,62.0644,62.1208,148264.0
2023-12-27 15:30:00,66.06,66.14,65.99,66.13,469358.0,62.1208,62.196,62.055,62.1866,469358.0
2023-12-28 09:30:00,66.05,66.2,65.92,66.16,533473.0,62.1114,62.2525,61.9892,62.2148,533473.0
2023-12-28 10:00:00,66.16,66.2,65.99,66.0,274058.0,62.2148,62.2525,62.055,62.0644,274058.0
2023-12-28 10:30:00,66.01,66.02,65.9,65.93,163755.0,62.0738,62.0832,61.9704,61.9986,163755.0
2023-12-28 11:00:00,65.94,66.03,65.79,65.85,218740.0,62.008,62.0926,61.8669,61.9233,218740.0
2023-12-28 11:30:00,65.86,65.93,65.77,65.8,138138.0,61.9327,61.9986,61.8481,61.8763,138138.0
2023-12-28 12:00:00,65.8,65.87,65.79,65.82,75586.0,61.8763,61.9421,61.8669,61.8951,75586.0
2023-12-28 12:30:00,65.82,65.85,65.76,65.77,62713.0,61.8951,61.9233,61.8387,61.8481,62713.0
2023-12-28 13:00:00,65.77,65.81,65.63,65.7,103065.0,61.8481,61.8857,61.7165,61.7823,103065.0
2023-12-28 13:30:00,65.7,65.77,65.66,65.67,101904.0,61.7823,61.8481,61.7447,61.7541,101904.0
2023-12-28 14:00:00,65.67,65.74,65.66,65.69,112985.0,61.7541,61.8199,61.7447,61.7729,112985.0
2023-12-28 14:30:00,65.7,65.73,65.67,65.67,113724.0,61.7823,61.8105,61.7541,61.7541,113724.0
2023-12-28 15:00:00,65.67,65.68,65.62,65.66,191859.0,61.7541,61.7635,61.707,61.7447,191859.0
2023-12-28 15:30:00,65.66,65.66,65.44,65.45,428234.0,61.7447,61.7447,61.5378,61.5472,428234.0
2023-12-29 09:30:00,66.09,66.12,65.85,65.88,345806.0,62.149,62.1772,61.9233,61.9515,345806.0
2023-12-29 10:00:00,65.86,66.0,65.85,65.97,311255.0,61.9327,62.0644,61.9233,62.0362,311255.0
2023-12-29 10:30:00,65.97,65.98,65.78,65.81,220407.0,62.0362,62.0456,61.8575,61.8857,220407.0
2023-12-29 11:00:00,65.81,65.89,65.76,65.79,104939.0,61.8857,61.9609,61.8387,61.8669,104939.0
2023-12-29 11:30:00,65.8,65.85,65.67,65.67,166588.0,61.8763,61.9233,61.7541,61.7541,166588.0
2023-12-29 12:00:00,65.66,65.82,65.66,65.81,119639.0,61.7447,61.8951,61.7447,61.8857,119639.0
2023-12-29 12:30:00,65.81,65.85,65.77,65.82,138459.0,61.8857,61.9233,61.8481,61.8951,138459.0
2023-12-29 13:00:00,65.82,65.86,65.71,65.73,101189.0,61.8951,61.9327,61.7917,61.8105,101189.0
2023-12-29 13:30:00,65.73,65.78,65.72,65.74,63130.0,61.8105,61.8575,61.8011,61.8199,63130.0
2023-12-29 14:00:00,65.75,65.77,65.69,65.7,70049.0,61.8293,61.8481,61.7729,61.7823,70049.0
2023-12-29 14:30:00,65.7,65.77,65.67,65.76,76430.0,61.7823,61.8481,61.7541,61.8387,76430.0
2023-12-29 15:00:00,65.76,65.87,65.74,65.86,125151.0,61.8387,61.9421,61.8199,61.9327,125151.0
2023-12-29 15:30:00,65.85,65.88,65.76,65.78,463024.0,61.9233,61.9515,61.8387,61.8575,463024.0
2024-01-02 09:30:00,65.84,65.98,65.67,65.89,512592.0,61.9139,62.0456,61.7541,61.9609,512592.0
2024-01-02 10:00:00,65.88,66.05,65.87,66.05,404467.0,61.9515,62.1114,61.9421,62.1114,404467.0
2024-01-02 10:30:00,66.04,66.19,65.97,66.01,424020.0,62.102,62.2431,62.0362,62.0738,424020.0
2024-01-02 11:00:00,66.02,66.15,65.91,65.95,370283.0,62.0832,62.2054,61.9798,62.0174,370283.0
2024-01-02 11:30:00,65.95,66.15,65.91,66.14,177698.0,62.0174,62.2054,61.9798,62.196,177698.0
2024-01-02 12:00:00,66.15,66.24,66.12,66.23,184006.0,62.2054,62.2901,62.1772,62.2807,184006.0
2024-01-02 12:30:00,66.23,66.42,66.23,66.39,182173.0,62.2807,62.4593,62.2807,62.4311,182173.0
2024-01-02 13:00:00,66.39,66.42,66.32,66.32,121467.0,62.4311,62.4593,62.3653,62.3653,121467.0
2024-01-02 13:30:00,66.31,66.36,66.17,66.2,126764.0,62.3559,62.4029,62.2243,62.2525,126764.0
2024-01-02 14:00:00,66.2,66.2,66.01,66.07,337364.0,62.2525,62.2525,62.0738,62.1302,337364.0
2024-01-02 14:30:00,66.07,66.12,65.97,66.01,281630.0,62.1302,62.1772,62.0362,62.0738,281630.0
2024-01-02 15:00:00,66.01,66.03,65.92,65.93,244356.0,62.0738,62.0926,61.9892,61.9986,244356.0
2024-01-02 15:30:00,65.93,65.93,65.78,65.91,583815.0,61.9986,61.9986,61.8575,61.9798,583815.0
2024-01-03 09:30:00,66.08,66.21,65.94,66.2,572210.0,62.1396,62.2619,62.008,62.2525,572210.0
2024-01-03 10:00:00,66.18,66.5,66.16,66.48,423803.0,62.2337,62.5346,62.2148,62.5158,423803.0
2024-01-03 10:30:00,66.48,66.59,66.34,66.43,212302.0,62.5158,62.6192,62.3841,62.4687,212302.0
2024-01-03 11:00:00,66.42,66.63,66.41,66.61,195002.0,62.4593,62.6568,62.4499,62.638,195002.0
2024-01-03 11:30:00,66.64,66.64,66.48,66.53,179184.0,62.6662,62.6662,62.5158,62.5628,179184.0
2024-01-03 12:00:00,66.52,66.61,66.51,66.6,96260.0,62.5534,62.638,62.544,62.6286,96260.0
2024-01-03 12:30:00,66.61,66.75,66.58,66.73,93409.0,62.638,62.7697,62.6098,62.7509,93409.0
2024-01-03 13:00:00,66.74,66.94,66.74,66.91,117526.0,62.7603,62.9483,62.7603,62.9201,117526.0
2024-01-03 13:30:00,66.91,66.93,66.83,66.85,98738.0,62.9201,62.9389,62.8449,62.8637,98738.0
2024-01-03 14:00:00,66.84,67.06,66.81,67.05,158312.0,62.8543,63.0612,62.8261,63.0518,158312.0
2024-01-03 14:30:00,67.06,67.09,66.99,67.0,132952.0,63.0612,63.0894,62.9954,63.0048,132952.0
2024-01-03 15:00:00,67.0,67.02,66.94,66.99,174373.0,63.0048,63.0236,62.9483,62.9954,174373.0
2024-01-03 15:30:00,67.0,67.02,66.9,66.94,766271.0,63.0048,63.0236,62.9107,62.9483,766271.0
2024-01-04 09:30:00,67.33,67.65,67.0,67.15,550907.0,63.3151,63.616,63.0048,63.1458,550907.0
2024-01-04 10:00:00,67.13,67.24,67.06,67.09,277621.0,63.127,63.2304,63.0612,63.0894,277621.0
2024-01-04 10:30:00,67.09,67.12,66.94,67.03,230920.0,63.0894,63.1176,62.9483,63.033,230920.0
2024-01-04 11:00:00,67.03,67.03,66.9,66.96,241160.0,63.033,63.033,62.9107,62.9671,241160.0
2024-01-04 11:30:00,66.96,66.96,66.75,66.78,285202.0,62.9671,62.9671,62.7697,62.7979,285202.0
2024-01-04 12:00:00,66.77,66.83,66.7,66.73,76029.0,62.7885,62.8449,62.7226,62.7509,76029.0
2024-01-04 12:30:00,66.73,66.73,66.63,66.68,71134.0,62.7509,62.7509,62.6568,62.7038,71134.0
2024-01-04 13:00:00,66.67,66.73,66.61,66.68,87196.0,62.6944,62.7509,62.638,62.7038,87196.0
2024-01-04 13:30:00,66.69,66.69,66.56,66.58,74607.0,62.7132,62.7132,62.591,62.6098,74607.0
2024-01-04 14:00:00,66.56,66.61,66.5,66.54,161548.0,62.591,62.638,62.5346,62.5722,161548.0
2024-01-04 14:30:00,66.54,66.57,66.48,66.53,81978.0,62.5722,62.6004,62.5158,62.5628,81978.0
2024-01-04 15:00:00,66.54,66.55,66.39,66.39,194317.0,62.5722,62.5816,62.4311,62.4311,194317.0
2024-01-04 15:30:00,66.38,66.47,66.32,66.36,500902.0,62.4217,62.5064,62.3653,62.4029,500902.0
2024-01-05 09:30:00,66.6,66.71,66.29,66.45,946145.0,62.6286,62.7321,62.3371,62.4876,946145.0
2024-01-05 10:00:00,66.47,66.77,66.47,66.53,620786.0,62.5064,62.7885,62.5064,62.5628,620786.0
2024-01-05 10:30:00,66.51,66.58,66.41,66.56,605960.0,62.544,62.6098,62.4499,62.591,605960.0
2024-01-05 11:00:00,66.56,66.58,66.28,66.33,526022.0,62.591,62.6098,62.3277,62.3747,526022.0
2024-01-05 11:30:00,66.32,66.39,66.19,66.21,202731.0,62.3653,62.4311,62.2431,62.2619,202731.0
2024-01-05 12:00:00,66.19,66.2,65.9,65.91,229238.0,62.2431,62.2525,61.9704,61.9798,229238.0
2024-01-05 12:30:00,65.9,65.93,65.83,65.9,142655.0,61.9704,61.9986,61.9045,61.9704,142655.0
2024-01-05 13:00:00,65.91,65.91,65.62,65.69,353378.0,61.9798,61.9798,61.707,61.7729,353378.0
2024-01-05 13:30:00,65.7,65.81,65.68,65.76,173635.0,61.7823,61.8857,61.7635,61.8387,173635.0
2024-01-05 14:00:00,65.77,65.87,65.75,65.8,266394.0,61.8481,61.9421,61.8293,61.8763,266394.0
2024-01-05 14:30:00,65.8,65.81,65.58,65.61,180865.0,61.8763,61.8857,61.6694,61.6976,180865.0
2024-01-05 15:00:00,65.61,65.69,65.58,65.65,262740.0,61.6976,61.7729,61.6694,61.7353,262740.0
2024-01-05 15:30:00,65.66,65.82,65.63,65.72,807398.0,61.7447,61.8951,61.7165,61.8011,807398.0
2024-01-08 09:30:00,64.91,64.91,64.18,64.38,1473926.0,61.0394,61.0394,60.3529,60.541,1473926.0
2024-01-08 10:00:00,64.39,64.48,64.17,64.43,851438.0,60.5504,60.635,60.3435,60.588,851438.0
2024-01-08 10:30:00,64.44,64.58,64.36,64.46,731482.0,60.5974,60.7291,60.5222,60.6162,731482.0
2024-01-08 11:00:00,64.47,64.5,64.39,64.48,794875.0,60.6256,60.6538,60.5504,60.635,794875.0
2024-01-08 11:30:00,64.48,64.49,64.34,64.41,424665.0,60.635,60.6444,60.5034,60.5692,424665.0
2024-01-08 12:00:00,64.42,64.5,64.4,64.45,115596.0,60.5786,60.6538,60.5598,60.6068,115596.0
2024-01-08 12:30:00,64.45,64.5,64.4,64.48,153855.0,60.6068,60.6538,60.5598,60.635,153855.0
2024-01-08 13:00:00,64.49,64.51,64.4,64.4,173405.0,60.6444,60.6632,60.5598,60.5598,173405.0
2024-01-08 13:30:00,64.41,64.5,64.4,64.49,138657.0,60.5692,60.6538,60.5598,60.6444,138657.0
2024-01-08 14:00:00,64.48,64.57,64.44,64.55,281306.0,60.635,60.7197,60.5974,60.7009,281306.0
2024-01-08 14:30:00,64.56,64.62,64.55,64.59,236173.0,60.7103,60.7667,60.7009,60.7385,236173.0
2024-01-08 15:00:00,64.59,64.63,64.43,64.43,428250.0,60.7385,60.7761,60.588,60.588,428250.0
2024-01-08 15:30:00,64.43,64.65,64.43,64.62,745357.0,60.588,60.7949,60.588,60.7667,745357.0
2024-01-09 09:30:00,64.46,64.49,64.14,64.29,627257.0,60.6162,60.6444,60.3153,60.4564,627257.0
2024-01-09 10:00:00,64.3,64.3,64.1,64.14,571934.0,60.4658,60.4658,60.2777,60.3153,571934.0
2024-01-09 10:30:00,64.14,64.3,64.02,64.02,341968.0,60.3153,60.4658,60.2025,60.2025,341968.0
2024-01-09 11:00:00,64.03,64.05,63.92,63.98,414389.0,60.2119,60.2307,60.1084,60.1648,414389.0
2024-01-09 11:30:00,63.99,64.09,63.92,64.09,320274.0,60.1742,60.2683,60.1084,60.2683,320274.0
2024-01-09 12:00:00,64.08,64.08,63.92,63.94,82586.0,60.2589,60.2589,60.1084,60.1272,82586.0
2024-01-09 12:30:00,63.96,63.98,63.93,63.97,101041.0,60.146,60.1648,60.1178,60.1554,101041.0
2024-01-09 13:00:00,63.97,64.05,63.87,63.91,77843.0,60.1554,60.2307,60.0614,60.099,77843.0
2024-01-09 13:30:00,63.9,63.97,63.83,63.96,102966.0,60.0896,60.1554,60.0238,60.146,102966.0
2024-01-09 14:00:00,63.95,63.96,63.81,63.87,100125.0,60.1366,60.146,60.005,60.0614,100125.0
2024-01-09 14:30:00,63.87,63.87,63.8,63.86,115025.0,60.0614,60.0614,59.9956,60.052,115025.0
2024-01-09 15:00:00,63.86,63.96,63.86,63.93,147203.0,60.052,60.146,60.052,60.1178,147203.0
2024-01-09 15:30:00,63.94,63.97,63.84,63.9,468339.0,60.1272,60.1554,60.0332,60.0896,468339.0
2024-01-10 09:30:00,63.7,63.76,63.5,63.52,677677.0,59.9015,59.958,59.7135,59.7323,677677.0
2024-01-10 10:00:00,63.51,63.77,63.4,63.45,833322.0,59.7229,59.9674,59.6194,59.6664,833322.0
2024-01-10 10:30:00,63.45,63.48,63.25,63.26,590880.0,59.6664,59.6947,59.4784,59.4878,590880.0
2024-01-10 11:00:00,63.26,63.3,63.11,63.13,440045.0,59.4878,59.5254,59.3467,59.3655,440045.0
2024-01-10 11:30:00,63.13,63.18,63.07,63.1,177016.0,59.3655,59.4125,59.3091,59.3373,177016.0
2024-01-10 12:00:00,63.1,63.16,63.04,63.04,164386.0,59.3373,59.3937,59.2809,59.2809,164386.0
2024-01-10 12:30:00,63.04,63.09,63.0,63.02,101820.0,59.2809,59.3279,59.2433,59.2621,101820.0
2024-01-10 13:00:00,63.02,63.05,62.94,62.99,145620.0,59.2621,59.2903,59.1869,59.2339,145620.0
2024-01-10 13:30:00,62.98,63.01,62.93,62.97,103641.0,59.2245,59.2527,59.1775,59.2151,103641.0
2024-01-10 14:00:00,62.97,63.02,62.92,63.01,202541.0,59.2151,59.2621,59.1681,59.2527,202541.0
2024-01-10 14:30:00,63.01,63.09,62.99,63.08,150434.0,59.2527,59.3279,59.2339,59.3185,150434.0
2024-01-10 15:00:00,63.08,63.1,62.92,62.95,294327.0,59.3185,59.3373,59.1681,59.1963,294327.0
2024-01-10 15:30:00,62.95,63.1,62.89,63.06,873322.0,59.1963,59.3373,59.1398,59.2997,873322.0
2024-01-11 09:30:00,63.78,63.79,62.94,63.07,897264.0,59.9768,59.9862,59.1869,59.3091,897264.0
2024-01-11 10:00:00,63.06,63.12,62.89,63.05,544212.0,59.2997,59.3561,59.1398,59.2903,544212.0
2024-01-11 10:30:00,63.05,63.2,62.96,62.98,781859.0,59.2903,59.4314,59.2057,59.2245,781859.0
2024-01-11 11:00:00,62.98,63.02,62.85,62.85,1126242.0,59.2245,59.2621,59.1022,59.1022,1126242.0
2024-01-11 11:30:00,62.86,62.96,62.76,62.94,220546.0,59.1116,59.2057,59.0176,59.1869,220546.0
2024-01-11 12:00:00,62.94,63.03,62.91,62.92,104288.0,59.1869,59.2715,59.1586,59.1681,104288.0
2024-01-11 12:30:00,62.91,62.96,62.88,62.91,111757.0,59.1586,59.2057,59.1304,59.1586,111757.0
2024-01-11 13:00:00,62.9,63.03,62.85,62.93,167871.0,59.1492,59.2715,59.1022,59.1775,167871.0
2024-01-11 13:30:00,62.92,63.03,62.86,63.02,101856.0,59.1681,59.2715,59.1116,59.2621,101856.0
2024-01-11 14:00:00,63.02,63.06,62.97,63.05,136429.0,59.2621,59.2997,59.2151,59.2903,136429.0
2024-01-11 14:30:00,63.05,63.14,63.03,63.14,120005.0,59.2903,59.3749,59.2715,59.3749,120005.0
2024-01-11 15:00:00,63.14,63.17,63.02,63.09,264017.0,59.3749,59.4031,59.2621,59.3279,264017.0
2024-01-11 15:30:00,63.1,63.28,63.09,63.21,848962.0,59.3373,59.5066,59.3279,59.4408,848962.0
2024-01-12 09:30:00,64.1,64.27,63.96,63.97,627074.0,60.2777,60.4375,60.146,60.1554,627074.0
2024-01-12 10:00:00,63.97,64.01,63.86,63.93,334727.0,60.1554,60.1931,60.052,60.1178,334727.0
2024-01-12 10:30:00,63.93,63.93,63.71,63.73,275330.0,60.1178,60.1178,59.9109,59.9297,275330.0
2024-01-12 11:00:00,63.74,63.76,63.51,63.59,332626.0,59.9392,59.958,59.7229,59.7981,332626.0
2024-01-12 11:30:00,63.59,63.64,63.49,63.61,108634.0,59.7981,59.8451,59.7041,59.8169,108634.0
2024-01-12 12:00:00,63.61,63.64,63.53,63.59,64330.0,59.8169,59.8451,59.7417,59.7981,64330.0
2024-01-12 12:30:00,63.59,63.69,63.53,63.59,183617.0,59.7981,59.8921,59.7417,59.7981,183617.0
2024-01-12 13:00:00,63.6,63.7,63.57,63.69,114989.0,59.8075,59.9015,59.7793,59.8921,114989.0
2024-01-12 13:30:00,63.69,63.81,63.67,63.8,98385.0,59.8921,60.005,59.8733,59.9956,98385.0
2024-01-12 14:00:00,63.79,63.83,63.73,63.81,114072.0,59.9862,60.0238,59.9297,60.005,114072.0
2024-01-12 14:30:00,63.82,63.82,63.73,63.82,121280.0,60.0144,60.0144,59.9297,60.0144,121280.0
2024-01-12 15:00:00,63.82,63.83,63.73,63.74,176119.0,60.0144,60.0238,59.9297,59.9392,176119.0
2024-01-12 15:30:00,63.75,63.85,63.72,63.8,639990.0,59.9486,60.0426,59.9203,59.9956,639990.0
2024-01-16 09:30:00,62.92,63.08,62.46,62.66,614098.0,59.1681,59.3185,58.7355,58.9236,614098.0
2024-01-16 10:00:00,62.67,62.73,62.5,62.59,420288.0,58.933,58.9894,58.7731,58.8577,420288.0
2024-01-16 10:30:00,62.59,62.62,62.5,62.54,377755.0,58.8577,58.8859,58.7731,58.8107,377755.0
2024-01-16 11:00:00,62.54,62.54,62.37,62.47,467396.0,58.8107,58.8107,58.6508,58.7449,467396.0
2024-01-16 11:30:00,62.48,62.55,62.34,62.39,574918.0,58.7543,58.8201,58.6226,58.6697,574918.0
2024-01-16 12:00:00,62.38,62.38,62.04,62.07,244550.0,58.6603,58.6603,58.3405,58.3687,244550.0
2024-01-16 12:30:00,62.06,62.07,61.94,61.97,267494.0,58.3593,58.3687,58.2465,58.2747,267494.0
2024-01-16 13:00:00,61.97,62.09,61.96,62.08,146997.0,58.2747,58.3875,58.2653,58.3781,146997.0
2024-01-16 13:30:00,62.08,62.1,61.82,61.9,204346.0,58.3781,58.3969,58.1336,58.2089,204346.0
2024-01-16 14:00:00,61.89,61.94,61.82,61.91,180876.0,58.1995,58.2465,58.1336,58.2183,180876.0
2024-01-16 14:30:00,61.91,62.0,61.88,61.95,181850.0,58.2183,58.3029,58.1901,58.2559,181850.0
2024-01-16 15:00:00,61.95,61.99,61.84,61.84,230512.0,58.2559,58.2935,58.1525,58.1525,230512.0
2024-01-16 15:30:00,61.84,61.87,61.75,61.75,934882.0,58.1525,58.1807,58.0678,58.0678,934882.0
2024-01-17 09:30:00,60.64,60.73,60.33,60.63,946936.0,57.024,57.1086,56.7325,57.0146,946936.0
2024-01-17 10:00:00,60.63,60.94,60.6,60.9,582839.0,57.0146,57.3061,56.9864,57.2685,582839.0
2024-01-17 10:30:00,60.91,61.07,60.82,60.82,369411.0,57.2779,57.4284,57.1933,57.1933,369411.0
2024-01-17 11:00:00,60.82,61.06,60.81,60.96,490714.0,57.1933,57.419,57.1839,57.3249,490714.0
2024-01-17 11:30:00,60.96,61.05,60.84,60.92,313718.0,57.3249,57.4096,57.2121,57.2873,313718.0
2024-01-17 12:00:00,60.92,60.93,60.79,60.87,179137.0,57.2873,57.2967,57.1651,57.2403,179137.0
2024-01-17 12:30:00,60.86,60.96,60.85,60.91,187588.0,57.2309,57.3249,57.2215,57.2779,187588.0
2024-01-17 13:00:00,60.92,60.92,60.81,60.85,191372.0,57.2873,57.2873,57.1839,57.2215,191372.0
2024-01-17 13:30:00,60.85,60.9,60.79,60.9,152334.0,57.2215,57.2685,57.1651,57.2685,152334.0
2024-01-17 14:00:00,60.9,61.06,60.89,61.01,195589.0,57.2685,57.419,57.2591,57.3719,195589.0
2024-01-17 14:30:00,61.01,61.09,61.0,61.04,183550.0,57.3719,57.4472,57.3625,57.4002,183550.0
2024-01-17 15:00:00,61.03,61.04,60.89,60.96,285874.0,57.3908,57.4002,57.2591,57.3249,285874.0
2024-01-17 15:30:00,60.96,61.07,60.94,61.02,704823.0,57.3249,57.4284,57.3061,57.3813,704823.0
2024-01-18 09:30:00,61.21,61.27,60.75,60.96,685777.0,57.56,57.6164,57.1274,57.3249,685777.0
2024-01-18 10:00:00,60.95,61.09,60.93,61.05,589307.0,57.3155,57.4472,57.2967,57.4096,589307.0
2024-01-18 10:30:00,61.04,61.09,60.85,60.88,428996.0,57.4002,57.4472,57.2215,57.2497,428996.0
2024-01-18 11:00:00,60.88,61.08,60.86,61.04,733764.0,57.2497,57.4378,57.2309,57.4002,733764.0
2024-01-18 11:30:00,61.05,61.11,61.0,61.05,236398.0,57.4096,57.466,57.3625,57.4096,236398.0
2024-01-18 12:00:00,61.05,61.08,60.94,60.96,148509.0,57.4096,57.4378,57.3061,57.3249,148509.0
2024-01-18 12:30:00,60.96,61.03,60.94,61.0,118410.0,57.3249,57.3908,57.3061,57.3625,118410.0
2024-01-18 13:00:00,61.0,61.01,60.88,60.92,163547.0,57.3625,57.3719,57.2497,57.2873,163547.0
2024-01-18 13:30:00,60.93,61.1,60.93,61.1,145103.0,57.2967,57.4566,57.2967,57.4566,145103.0
2024-01-18 14:00:00,61.09,61.24,61.09,61.23,151072.0,57.4472,57.5882,57.4472,57.5788,151072.0
2024-01-18 14:30:00,61.24,61.28,61.16,61.22,181248.0,57.5882,57.6258,57.513,57.5694,181248.0
2024-01-18 15:00:00,61.22,61.26,61.19,61.25,197131.0,57.5694,57.607,57.5412,57.5976,197131.0
2024-01-18 15:30:00,61.27,61.39,61.24,61.36,600089.0,57.6164,57.7293,57.5882,57.7011,600089.0
2024-01-19 09:30:00,61.28,61.29,61.05,61.05,463360.0,57.6258,57.6352,57.4096,57.4096,463360.0
2024-01-19 10:00:00,61.07,61.17,60.87,60.94,311136.0,57.4284,57.5224,57.2403,57.3061,311136.0
2024-01-19 10:30:00,60.93,60.93,60.81,60.91,245453.0,57.2967,57.2967,57.1839,57.2779,245453.0
2024-01-19 11:00:00,60.91,60.97,60.85,60.92,245590.0,57.2779,57.3343,57.2215,57.2873,245590.0
2024-01-19 11:30:00,60.93,60.94,60.8,60.82,179932.0,57.2967,57.3061,57.1745,57.1933,179932.0
2024-01-19 12:00:00,60.83,60.9,60.75,60.88,108264.0,57.2027,57.2685,57.1274,57.2497,108264.0
2024-01-19 12:30:00,60.88,60.96,60.86,60.9,210913.0,57.2497,57.3249,57.2309,57.2685,210913.0
2024-01-19 13:00:00,60.91,61.04,60.89,61.04,120772.0,57.2779,57.4002,57.2591,57.4002,120772.0
2024-01-19 13:30:00,61.04,61.07,61.02,61.05,137309.0,57.4002,57.4284,57.3813,57.4096,137309.0
2024-01-19 14:00:00,61.05,61.14,61.03,61.1,153182.0,57.4096,57.4942,57.3908,57.4566,153182.0
2024-01-19 14:30:00,61.1,61.15,61.07,61.14,203347.0,57.4566,57.5036,57.4284,57.4942,203347.0
2024-01-19 15:00:00,61.14,61.17,61.12,61.13,186094.0,57.4942,57.5224,57.4754,57.4848,186094.0
2024-01-19 15:30:00,61.14,61.17,61.09,61.12,474121.0,57.4942,57.5224,57.4472,57.4754,474121.0
2024-01-22 09:30:00,60.69,60.82,60.43,60.74,527270.0,57.071,57.1933,56.8265,57.118,527270.0
2024-01-22 10:00:00,60.75,60.93,60.71,60.92,554773.0,57.1274,57.2967,57.0898,57.2873,554773.0
2024-01-22 10:30:00,60.92,61.02,60.85,60.91,454906.0,57.2873,57.3813,57.2215,57.2779,454906.0
2024-01-22 11:00:00,60.91,60.96,60.81,60.94,287699.0,57.2779,57.3249,57.1839,57.3061,287699.0
2024-01-22 11:30:00,60.93,60.97,60.83,60.96,301584.0,57.2967,57.3343,57.2027,57.3249,301584.0
2024-01-22 12:00:00,60.96,61.09,60.96,61.09,145023.0,57.3249,57.4472,57.3249,57.4472,145023.0
2024-01-22 12:30:00,61.08,61.19,61.06,61.18,160432.0,57.4378,57.5412,57.419,57.5318,160432.0
2024-01-22 13:00:00,61.18,61.28,61.12,61.13,195734.0,57.5318,57.6258,57.4754,57.4848,195734.0
2024-01-22 13:30:00,61.12,61.29,61.11,61.28,220394.0,57.4754,57.6352,57.466,57.6258,220394.0
2024-01-22 14:00:00,61.29,61.29,61.12,61.13,242593.0,57.6352,57.6352,57.4754,57.4848,242593.0
2024-01-22 14:30:00,61.13,61.14,61.07,61.11,153038.0,57.4848,57.4942,57.4284,57.466,153038.0
2024-01-22 15:00:00,61.1,61.18,61.07,61.18,176410.0,57.4566,57.5318,57.4284,57.5318,176410.0
2024-01-22 15:30:00,61.19,61.19,61.11,61.18,628805.0,57.5412,57.5412,57.466,57.5318,628805.0
2024-01-23 09:30:00,60.77,61.05,60.74,60.83,416864.0,57.1463,57.4096,57.118,57.2027,416864.0
2024-01-23 10:00:00,60.84,61.17,60.83,61.08,375974.0,57.2121,57.5224,57.2027,57.4378,375974.0
2024-01-23 10:30:00,61.08,61.08,60.77,60.83,360794.0,57.4378,57.4378,57.1463,57.2027,360794.0
2024-01-23 11:00:00,60.83,60.96,60.83,60.93,257993.0,57.2027,57.3249,57.2027,57.2967,257993.0
2024-01-23 11:30:00,60.93,60.93,60.83,60.88,147854.0,57.2967,57.2967,57.2027,57.2497,147854.0
2024-01-23 12:00:00,60.87,60.92,60.82,60.84,116724.0,57.2403,57.2873,57.1933,57.2121,116724.0
2024-01-23 12:30:00,60.84,60.95,60.83,60.94,113337.0,57.2121,57.3155,57.2027,57.3061,113337.0
2024-01-23 13:00:00,60.94,61.03,60.9,61.01,222952.0,57.3061,57.3908,57.2685,57.3719,222952.0
2024-01-23 13:30:00,61.01,61.02,60.94,60.95,126876.0,57.3719,57.3813,57.3061,57.3155,126876.0
2024-01-23 14:00:00,60.94,61.01,60.93,60.98,117644.0,57.3061,57.3719,57.2967,57.3437,117644.0
2024-01-23 14:30:00,60.97,61.07,60.96,61.03,161162.0,57.3343,57.4284,57.3249,57.3908,161162.0
2024-01-23 15:00:00,61.04,61.17,61.03,61.16,200591.0,57.4002,57.5224,57.3908,57.513,200591.0
2024-01-23 15:30:00,61.15,61.17,61.1,61.15,592452.0,57.5036,57.5224,57.4566,57.5036,592452.0
2024-01-24 09:30:00,61.43,61.7,61.29,61.31,583384.0,57.7669,58.0208,57.6352,57.6541,583384.0
2024-01-24 10:00:00,61.32,61.44,61.29,61.42,318504.0,57.6635,57.7763,57.6352,57.7575,318504.0
2024-01-24 10:30:00,61.43,61.52,61.31,61.37,317723.0,57.7669,57.8515,57.6541,57.7105,317723.0
2024-01-24 11:00:00,61.38,61.45,61.36,61.45,268564.0,57.7199,57.7857,57.7011,57.7857,268564.0
2024-01-24 11:30:00,61.45,61.5,61.34,61.39,608930.0,57.7857,57.8327,57.6823,57.7293,608930.0
2024-01-24 12:00:00,61.39,61.43,61.34,61.43,251804.0,57.7293,57.7669,57.6823,57.7669,251804.0
2024-01-24 12:30:00,61.43,61.49,61.34,61.48,183593.0,57.7669,57.8233,57.6823,57.8139,183593.0
2024-01-24 13:00:00,61.48,61.48,61.26,61.29,277071.0,57.8139,57.8139,57.607,57.6352,277071.0
2024-01-24 13:30:00,61.29,61.36,61.26,61.36,183400.0,57.6352,57.7011,57.607,57.7011,183400.0
2024-01-24 14:00:00,61.36,61.43,61.34,61.38,295228.0,57.7011,57.7669,57.6823,57.7199,295228.0
2024-01-24 14:30:00,61.38,61.46,61.34,61.44,208772.0,57.7199,57.7951,57.6823,57.7763,208772.0
2024-01-24 15:00:00,61.43,61.46,61.32,61.34,411726.0,57.7669,57.7951,57.6635,57.6823,411726.0
2024-01-24 15:30:00,61.33,61.5,61.31,61.47,820020.0,57.6729,57.8327,57.6541,57.8045,820020.0
2024-01-25 09:30:00,61.81,61.86,61.57,61.83,895531.0,58.1242,58.1713,57.8986,58.143,895531.0
2024-01-25 10:00:00,61.83,61.87,61.54,61.58,951402.0,58.143,58.1807,57.8703,57.908,951402.0
2024-01-25 10:30:00,61.59,61.6,61.4,61.54,447519.0,57.9174,57.9268,57.7387,57.8703,447519.0
2024-01-25 11:00:00,61.54,61.63,61.48,61.57,404009.0,57.8703,57.955,57.8139,57.8986,404009.0
2024-01-25 11:30:00,61.58,61.72,61.48,61.64,209884.0,57.908,58.0396,57.8139,57.9644,209884.0
2024-01-25 12:00:00,61.65,61.74,61.63,61.71,161053.0,57.9738,58.0584,57.955,58.0302,161053.0
2024-01-25 12:30:00,61.71,61.83,61.7,61.81,147129.0,58.0302,58.143,58.0208,58.1242,147129.0
2024-01-25 13:00:00,61.81,61.94,61.8,61.94,159629.0,58.1242,58.2465,58.1148,58.2465,159629.0
2024-01-25 13:30:00,61.94,62.06,61.93,62.03,142774.0,58.2465,58.3593,58.2371,58.3311,142774.0
2024-01-25 14:00:00,62.02,62.15,61.97,62.14,216974.0,58.3217,58.444,58.2747,58.4346,216974.0
2024-01-25 14:30:00,62.14,62.25,62.14,62.23,130669.0,58.4346,58.538,58.4346,58.5192,130669.0
2024-01-25 15:00:00,62.23,62.31,62.19,62.28,167849.0,58.5192,58.5944,58.4816,58.5662,167849.0
2024-01-25 15:30:00,62.28,62.51,62.22,62.49,818838.0,58.5662,58.7825,58.5098,58.7637,818838.0
2024-01-26 09:30:00,62.7,62.91,62.57,62.85,442214.0,58.9612,59.1586,58.8389,59.1022,442214.0
2024-01-26 10:00:00,62.85,62.89,62.72,62.84,845481.0,59.1022,59.1398,58.98,59.0928,845481.0
2024-01-26 10:30:00,62.84,62.9,62.74,62.74,465196.0,59.0928,59.1492,58.9988,58.9988,465196.0
2024-01-26 11:00:00,62.74,62.76,62.53,62.65,294544.0,58.9988,59.0176,58.8013,58.9142,294544.0
2024-01-26 11:30:00,62.65,62.69,62.55,62.59,313984.0,58.9142,58.9518,58.8201,58.8577,313984.0
2024-01-26 12:00:00,62.58,62.59,62.47,62.53,164979.0,58.8483,58.8577,58.7449,58.8013,164979.0
2024-01-26 12:30:00,62.52,62.72,62.49,62.7,314237.0,58.7919,58.98,58.7637,58.9612,314237.0
2024-01-26 13:00:00,62.71,62.91,62.68,62.86,126056.0,58.9706,59.1586,58.9424,59.1116,126056.0
2024-01-26 13:30:00,62.86,62.95,62.86,62.91,151790.0,59.1116,59.1963,59.1116,59.1586,151790.0
2024-01-26 14:00:00,62.92,63.01,62.9,63.0,110398.0,59.1681,59.2527,59.1492,59.2433,110398.0
2024-01-26 14:30:00,63.0,63.1,62.95,63.1,161637.0,59.2433,59.3373,59.1963,59.3373,161637.0
2024-01-26 15:00:00,63.1,63.12,63.05,63.07,174828.0,59.3373,59.3561,59.2903,59.3091,174828.0
2024-01-26 15:30:00,63.07,63.23,63.04,63.18,642939.0,59.3091,59.4596,59.2809,59.4125,642939.0
2024-01-29 09:30:00,63.22,63.3,62.71,62.94,563485.0,59.4502,59.5254,58.9706,59.1869,563485.0
2024-01-29 10:00:00,62.95,62.98,62.79,62.85,326074.0,59.1963,59.2245,59.0458,59.1022,326074.0
2024-01-29 10:30:00,62.86,63.02,62.84,62.95,295890.0,59.1116,59.2621,59.0928,59.1963,295890.0
2024-01-29 11:00:00,62.95,63.05,62.93,63.04,365732.0,59.1963,59.2903,59.1775,59.2809,365732.0
2024-01-29 11:30:00,63.04,63.1,63.0,63.1,328154.0,59.2809,59.3373,59.2433,59.3373,328154.0
2024-01-29 12:00:00,63.1,63.13,63.06,63.11,181704.0,59.3373,59.3655,59.2997,59.3467,181704.0
2024-01-29 12:30:00,63.11,63.13,62.96,62.99,268450.0,59.3467,59.3655,59.2057,59.2339,268450.0
2024-01-29 13:00:00,62.99,63.03,62.91,63.03,103409.0,59.2339,59.2715,59.1586,59.2715,103409.0
2024-01-29 13:30:00,63.02,63.09,63.02,63.07,107922.0,59.2621,59.3279,59.2621,59.3091,107922.0
2024-01-29 14:00:00,63.07,63.12,63.03,63.09,154227.0,59.3091,59.3561,59.2715,59.3279,154227.0
2024-01-29 14:30:00,63.09,63.14,63.07,63.13,266724.0,59.3279,59.3749,59.3091,59.3655,266724.0
2024-01-29 15:00:00,63.13,63.37,63.13,63.3,212014.0,59.3655,59.5912,59.3655,59.5254,212014.0
2024-01-29 15:30:00,63.3,63.41,63.28,63.41,535144.0,59.5254,59.6288,59.5066,59.6288,535144.0
2024-01-30 09:30:00,63.24,63.37,63.19,63.28,337336.0,59.469,59.5912,59.4219,59.5066,337336.0
2024-01-30 10:00:00,63.29,63.31,63.0,63.08,446510.0,59.516,59.5348,59.2433,59.3185,446510.0
2024-01-30 10:30:00,63.07,63.37,63.07,63.34,364853.0,59.3091,59.5912,59.3091,59.563,364853.0
2024-01-30 11:00:00,63.34,63.43,63.3,63.42,216483.0,59.563,59.6476,59.5254,59.6382,216483.0
2024-01-30 11:30:00,63.41,63.61,63.41,63.6,225817.0,59.6288,59.8169,59.6288,59.8075,225817.0
2024-01-30 12:00:00,63.59,63.69,63.57,63.61,141952.0,59.7981,59.8921,59.7793,59.8169,141952.0
2024-01-30 12:30:00,63.6,63.63,63.53,63.58,128739.0,59.8075,59.8357,59.7417,59.7887,128739.0
2024-01-30 13:00:00,63.58,63.64,63.56,63.64,101509.0,59.7887,59.8451,59.7699,59.8451,101509.0
2024-01-30 13:30:00,63.65,63.72,63.64,63.71,179596.0,59.8545,59.9203,59.8451,59.9109,179596.0
2024-01-30 14:00:00,63.71,63.77,63.7,63.74,116525.0,59.9109,59.9674,59.9015,59.9392,116525.0
2024-01-30 14:30:00,63.74,63.86,63.73,63.85,137439.0,59.9392,60.052,59.9297,60.0426,137439.0
2024-01-30 15:00:00,63.84,63.99,63.8,63.98,298316.0,60.0332,60.1742,59.9956,60.1648,298316.0
2024-01-30 15:30:00,63.98,64.05,63.87,63.87,903417.0,60.1648,60.2307,60.0614,60.0614,903417.0
2024-01-31 09:30:00,63.56,63.76,63.51,63.61,649957.0,59.7699,59.958,59.7229,59.8169,649957.0
2024-01-31 10:00:00,63.6,63.66,63.43,63.47,601036.0,59.8075,59.8639,59.6476,59.6853,601036.0
2024-01-31 10:30:00,63.47,63.5,63.23,63.41,489131.0,59.6853,59.7135,59.4596,59.6288,489131.0
2024-01-31 11:00:00,63.4,63.44,63.17,63.21,291045.0,59.6194,59.657,59.4031,59.4408,291045.0
2024-01-31 11:30:00,63.21,63.22,62.81,63.01,472576.0,59.4408,59.4502,59.0646,59.2527,472576.0
2024-01-31 12:00:00,63.02,63.14,63.0,63.13,189869.0,59.2621,59.3749,59.2433,59.3655,189869.0
2024-01-31 12:30:00,63.13,63.15,63.04,63.13,194993.0,59.3655,59.3843,59.2809,59.3655,194993.0
2024-01-31 13:00:00,63.13,63.16,63.03,63.09,230396.0,59.3655,59.3937,59.2715,59.3279,230396.0
2024-01-31 13:30:00,63.08,63.21,63.04,63.17,291100.0,59.3185,59.4408,59.2809,59.4031,291100.0
2024-01-31 14:00:00,63.17,63.25,63.0,63.11,293750.0,59.4031,59.4784,59.2433,59.3467,293750.0
2024-01-31 14:30:00,63.11,63.35,63.05,63.05,279074.0,59.3467,59.5724,59.2903,59.2903,279074.0
2024-01-31 15:00:00,63.05,63.09,62.8,63.07,354248.0,59.2903,59.3279,59.0552,59.3091,354248.0
2024-01-31 15:30:00,63.07,63.08,62.86,62.88,917356.0,59.3091,59.3185,59.1116,59.1304,917356.0
2024-02-01 09:30:00,64.25,64.98,64.24,64.77,1524714.0,60.4187,61.1052,60.4093,60.9077,1524714.0
2024-02-01 10:00:00,64.76,64.78,64.28,64.38,822931.0,60.8983,60.9171,60.447,60.541,822931.0
2024-02-01 10:30:00,64.37,64.49,64.12,64.38,759283.0,60.5316,60.6444,60.2965,60.541,759283.0
2024-02-01 11:00:00,64.39,64.49,64.27,64.48,525270.0,60.5504,60.6444,60.4375,60.635,525270.0
2024-02-01 11:30:00,64.49,64.71,64.45,64.61,431492.0,60.6444,60.8513,60.6068,60.7573,431492.0
2024-02-01 12:00:00,64.62,64.89,64.59,64.83,328221.0,60.7667,61.0206,60.7385,60.9642,328221.0
2024-02-01 12:30:00,64.83,64.9,63.97,64.0,825339.0,60.9642,61.03,60.1554,60.1836,825339.0
2024-02-01 13:00:00,64.0,64.33,63.83,64.22,377614.0,60.1836,60.494,60.0238,60.3905,377614.0
2024-02-01 13:30:00,64.22,64.5,64.2,64.26,462589.0,60.3905,60.6538,60.3717,60.4281,462589.0
2024-02-01 14:00:00,64.25,64.3,63.93,63.94,367476.0,60.4187,60.4658,60.1178,60.1272,367476.0
2024-02-01 14:30:00,63.95,64.08,63.89,64.01,349952.0,60.1366,60.2589,60.0802,60.1931,349952.0
2024-02-01 15:00:00,64.02,64.21,63.98,64.07,434125.0,60.2025,60.3811,60.1648,60.2495,434125.0
2024-02-01 15:30:00,64.07,64.1,63.91,64.08,1079299.0,60.2495,60.2777,60.099,60.2589,1079299.0
2024-02-02 09:30:00,63.75,63.87,63.3,63.39,686083.0,59.9486,60.0614,59.5254,59.61,686083.0
2024-02-02 10:00:00,63.39,63.51,63.2,63.42,545231.0,59.61,59.7229,59.4314,59.6382,545231.0
2024-02-02 10:30:00,63.41,63.42,63.06,63.16,384251.0,59.6288,59.6382,59.2997,59.3937,384251.0
2024-02-02 11:00:00,63.17,63.18,63.0,63.16,498652.0,59.4031,59.4125,59.2433,59.3937,498652.0
2024-02-02 11:30:00,63.17,63.39,63.15,63.38,244413.0,59.4031,59.61,59.3843,59.6006,244413.0
2024-02-02 12:00:00,63.37,63.49,63.32,63.49,175464.0,59.5912,59.7041,59.5442,59.7041,175464.0
2024-02-02 12:30:00,63.48,63.56,63.32,63.44,265831.0,59.6947,59.7699,59.5442,59.657,265831.0
2024-02-02 13:00:00,63.45,63.49,63.32,63.32,163747.0,59.6664,59.7041,59.5442,59.5442,163747.0
2024-02-02 13:30:00,63.32,63.33,63.23,63.27,178601.0,59.5442,59.5536,59.4596,59.4972,178601.0
2024-02-02 14:00:00,63.27,63.41,63.26,63.36,336872.0,59.4972,59.6288,59.4878,59.5818,336872.0
2024-02-02 14:30:00,63.36,63.5,63.31,63.47,250027.0,59.5818,59.7135,59.5348,59.6853,250027.0
2024-02-02 15:00:00,63.47,63.55,63.43,63.52,240830.0,59.6853,59.7605,59.6476,59.7323,240830.0
2024-02-02 15:30:00,63.52,63.52,63.27,63.3,627879.0,59.7323,59.7323,59.4972,59.5254,627879.0
2024-02-05 09:30:00,63.0,63.01,62.73,62.92,473666.0,59.2433,59.2527,58.9894,59.1681,473666.0
2024-02-05 10:00:00,62.91,62.96,62.63,62.69,378754.0,59.1586,59.2057,58.8953,58.9518,378754.0
2024-02-05 10:30:00,62.69,62.73,62.56,62.62,259789.0,58.9518,58.9894,58.8295,58.8859,259789.0
2024-02-05 11:00:00,62.63,62.78,62.59,62.68,351209.0,58.8953,59.0364,58.8577,58.9424,351209.0
2024-02-05 11:30:00,62.69,62.77,62.67,62.75,195420.0,58.9518,59.027,58.933,59.0082,195420.0
2024-02-05 12:00:00,62.75,62.92,62.7,62.91,216409.0,59.0082,59.1681,58.9612,59.1586,216409.0
2024-02-05 12:30:00,62.92,63.0,62.9,62.92,159133.0,59.1681,59.2433,59.1492,59.1681,159133.0
2024-02-05 13:00:00,62.92,62.98,62.9,62.95,124623.0,59.1681,59.2245,59.1492,59.1963,124623.0
2024-02-05 13:30:00,62.95,63.17,62.91,63.08,250280.0,59.1963,59.4031,59.1586,59.3185,250280.0
2024-02-05 14:00:00,63.07,63.09,62.97,63.03,164439.0,59.3091,59.3279,59.2151,59.2715,164439.0
2024-02-05 14:30:00,63.03,63.16,63.03,63.13,222438.0,59.2715,59.3937,59.2715,59.3655,222438.0
2024-02-05 15:00:00,63.13,63.13,62.98,63.06,187479.0,59.3655,59.3655,59.2245,59.2997,187479.0
2024-02-05 15:30:00,63.07,63.11,62.96,62.98,414516.0,59.3091,59.3467,59.2057,59.2245,414516.0
2024-02-06 09:30:00,63.12,63.41,63.08,63.21,605102.0,59.3561,59.6288,59.3185,59.4408,605102.0
2024-02-06 10:00:00,63.22,63.43,63.21,63.4,407362.0,59.4502,59.6476,59.4408,59.6194,407362.0
2024-02-06 10:30:00,63.4,63.54,63.31,63.45,364788.0,59.6194,59.7511,59.5348,59.6664,364788.0
2024-02-06 11:00:00,63.44,63.5,63.31,63.46,279165.0,59.657,59.7135,59.5348,59.6758,279165.0
2024-02-06 11:30:00,63.46,63.81,63.42,63.73,268934.0,59.6758,60.005,59.6382,59.9297,268934.0
2024-02-06 12:00:00,63.74,63.97,63.72,63.72,287130.0,59.9392,60.1554,59.9203,59.9203,287130.0
2024-02-06 12:30:00,63.71,63.85,63.7,63.7,136030.0,59.9109,60.0426,59.9015,59.9015,136030.0
2024-02-06 13:00:00,63.7,63.7,63.48,63.5,177831.0,59.9015,59.9015,59.6947,59.7135,177831.0
2024-02-06 13:30:00,63.51,63.67,63.49,63.62,126152.0,59.7229,59.8733,59.7041,59.8263,126152.0
2024-02-06 14:00:00,63.63,63.64,63.44,63.54,151650.0,59.8357,59.8451,59.657,59.7511,151650.0
2024-02-06 14:30:00,63.54,63.57,63.43,63.52,193578.0,59.7511,59.7793,59.6476,59.7323,193578.0
2024-02-06 15:00:00,63.53,63.61,63.49,63.57,280682.0,59.7417,59.8169,59.7041,59.7793,280682.0
2024-02-06 15:30:00,63.57,63.68,63.5,63.66,883581.0,59.7793,59.8827,59.7135,59.8639,883581.0
2024-02-07 09:30:00,63.29,63.53,63.17,63.23,504377.0,59.516,59.7417,59.4031,59.4596,504377.0
2024-02-07 10:00:00,63.22,63.24,62.9,63.12,401284.0,59.4502,59.469,59.1492,59.3561,401284.0
2024-02-07 10:30:00,63.1,63.25,63.07,63.19,301638.0,59.3373,59.4784,59.3091,59.4219,301638.0
2024-02-07 11:00:00,63.19,63.35,63.16,63.25,345583.0,59.4219,59.5724,59.3937,59.4784,345583.0
2024-02-07 11:30:00,63.26,63.35,63.2,63.33,227371.0,59.4878,59.5724,59.4314,59.5536,227371.0
2024-02-07 12:00:00,63.34,63.41,63.24,63.25,216795.0,59.563,59.6288,59.469,59.4784,216795.0
2024-02-07 12:30:00,63.26,63.32,63.23,63.3,125000.0,59.4878,59.5442,59.4596,59.5254,125000.0
2024-02-07 13:00:00,63.3,63.36,63.28,63.34,93673.0,59.5254,59.5818,59.5066,59.563,93673.0
2024-02-07 13:30:00,63.33,63.37,63.24,63.36,117650.0,59.5536,59.5912,59.469,59.5818,117650.0
2024-02-07 14:00:00,63.36,63.46,63.34,63.36,109690.0,59.5818,59.6758,59.563,59.5818,109690.0
2024-02-07 14:30:00,63.37,63.41,63.31,63.4,171276.0,59.5912,59.6288,59.5348,59.6194,171276.0
2024-02-07 15:00:00,63.39,63.56,63.39,63.54,274763.0,59.61,59.7699,59.61,59.7511,274763.0
2024-02-07 15:30:00,63.54,63.62,63.53,63.56,529216.0,59.7511,59.8263,59.7417,59.7699,529216.0
2024-02-08 09:30:00,63.25,63.57,63.22,63.35,651444.0,59.4784,59.7793,59.4502,59.5724,651444.0
2024-02-08 10:00:00,63.35,63.45,63.25,63.39,427389.0,59.5724,59.6664,59.4784,59.61,427389.0
2024-02-08 10:30:00,63.39,63.51,63.3,63.33,465533.0,59.61,59.7229,59.5254,59.5536,465533.0
2024-02-08 11:00:00,63.33,63.4,63.32,63.33,273407.0,59.5536,59.6194,59.5442,59.5536,273407.0
2024-02-08 11:30:00,63.33,63.41,63.32,63.36,172533.0,59.5536,59.6288,59.5442,59.5818,172533.0
2024-02-08 12:00:00,63.36,63.39,63.31,63.37,102447.0,59.5818,59.61,59.5348,59.5912,102447.0
2024-02-08 12:30:00,63.37,63.49,63.37,63.45,146538.0,59.5912,59.7041,59.5912,59.6664,146538.0
2024-02-08 13:00:00,63.44,63.55,63.37,63.39,154791.0,59.657,59.7605,59.5912,59.61,154791.0
2024-02-08 13:30:00,63.38,63.54,63.36,63.54,110628.0,59.6006,59.7511,59.5818,59.7511,110628.0
2024-02-08 14:00:00,63.54,63.6,63.51,63.58,144647.0,59.7511,59.8075,59.7229,59.7887,144647.0
2024-02-08 14:30:00,63.59,63.68,63.54,63.68,151620.0,59.7981,59.8827,59.7511,59.8827,151620.0
2024-02-08 15:00:00,63.68,63.7,63.64,63.67,263657.0,59.8827,59.9015,59.8451,59.8733,263657.0
2024-02-08 15:30:00,63.67,63.73,63.53,63.55,535586.0,59.8733,59.9297,59.7417,59.7605,535586.0
2024-02-09 09:30:00,63.88,64.17,63.83,63.88,437928.0,60.0708,60.3435,60.0238,60.0708,437928.0
2024-02-09 10:00:00,63.88,63.9,63.56,63.68,287583.0,60.0708,60.0896,59.7699,59.8827,287583.0
2024-02-09 10:30:00,63.68,63.76,63.59,63.74,283868.0,59.8827,59.958,59.7981,59.9392,283868.0
2024-02-09 11:00:00,63.74,63.8,63.64,63.64,263242.0,59.9392,59.9956,59.8451,59.8451,263242.0
2024-02-09 11:30:00,63.65,63.78,63.58,63.72,203939.0,59.8545,59.9768,59.7887,59.9203,203939.0
2024-02-09 12:00:00,63.72,63.83,63.71,63.83,110133.0,59.9203,60.0238,59.9109,60.0238,110133.0
2024-02-09 12:30:00,63.84,63.85,63.74,63.79,140473.0,60.0332,60.0426,59.9392,59.9862,140473.0
2024-02-09 13:00:00,63.8,63.92,63.77,63.88,132080.0,59.9956,60.1084,59.9674,60.0708,132080.0
2024-02-09 13:30:00,63.89,63.92,63.81,63.84,107219.0,60.0802,60.1084,60.005,60.0332,107219.0
2024-02-09 14:00:00,63.85,63.85,63.74,63.83,143703.0,60.0426,60.0426,59.9392,60.0238,143703.0
2024-02-09 14:30:00,63.83,63.84,63.68,63.68,115836.0,60.0238,60.0332,59.8827,59.8827,115836.0
2024-02-09 15:00:00,63.68,63.74,63.6,63.74,145645.0,59.8827,59.9392,59.8075,59.9392,145645.0
2024-02-09 15:30:00,63.74,63.77,63.66,63.75,556870.0,59.9392,59.9674,59.8639,59.9486,556870.0
2024-02-12 09:30:00,63.97,64.19,63.9,64.13,279916.0,60.1554,60.3623,60.0896,60.3059,279916.0
2024-02-12 10:00:00,64.12,64.16,63.8,63.86,314186.0,60.2965,60.3341,59.9956,60.052,314186.0
2024-02-12 10:30:00,63.86,63.92,63.69,63.72,155529.0,60.052,60.1084,59.8921,59.9203,155529.0
2024-02-12 11:00:00,63.71,63.89,63.65,63.88,270944.0,59.9109,60.0802,59.8545,60.0708,270944.0
2024-02-12 11:30:00,63.88,63.98,63.79,63.94,178886.0,60.0708,60.1648,59.9862,60.1272,178886.0
2024-02-12 12:00:00,63.94,64.07,63.93,64.05,96488.0,60.1272,60.2495,60.1178,60.2307,96488.0
2024-02-12 12:30:00,64.04,64.09,63.99,64.06,76580.0,60.2213,60.2683,60.1742,60.2401,76580.0
2024-02-12 13:00:00,64.06,64.18,64.06,64.14,124655.0,60.2401,60.3529,60.2401,60.3153,124655.0
2024-02-12 13:30:00,64.14,64.26,64.14,64.18,148500.0,60.3153,60.4281,60.3153,60.3529,148500.0
2024-02-12 14:00:00,64.18,64.22,64.05,64.12,226847.0,60.3529,60.3905,60.2307,60.2965,226847.0
2024-02-12 14:30:00,64.12,64.14,64.06,64.11,189872.0,60.2965,60.3153,60.2401,60.2871,189872.0
2024-02-12 15:00:00,64.1,64.19,64.08,64.17,233461.0,60.2777,60.3623,60.2589,60.3435,233461.0
2024-02-12 15:30:00,64.17,64.23,64.08,64.16,1100668.0,60.3435,60.3999,60.2589,60.3341,1100668.0
2024-02-13 09:30:00,64.12,64.2,63.56,63.57,448244.0,60.2965,60.3717,59.7699,59.7793,448244.0
2024-02-13 10:00:00,63.58,63.65,63.3,63.43,308062.0,59.7887,59.8545,59.5254,59.6476,308062.0
2024-02-13 10:30:00,63.43,63.49,63.24,63.49,244137.0,59.6476,59.7041,59.469,59.7041,244137.0
2024-02-13 11:00:00,63.5,63.62,63.47,63.56,154066.0,59.7135,59.8263,59.6853,59.7699,154066.0
2024-02-13 11:30:00,63.55,63.69,63.54,63.62,268489.0,59.7605,59.8921,59.7511,59.8263,268489.0
2024-02-13 12:00:00,63.63,63.81,63.62,63.76,161831.0,59.8357,60.005,59.8263,59.958,161831.0
2024-02-13 12:30:00,63.76,63.86,63.72,63.81,157830.0,59.958,60.052,59.9203,60.005,157830.0
2024-02-13 13:00:00,63.8,63.81,63.61,63.67,168922.0,59.9956,60.005,59.8169,59.8733,168922.0
2024-02-13 13:30:00,63.67,63.68,63.59,63.61,97648.0,59.8733,59.8827,59.7981,59.8169,97648.0
2024-02-13 14:00:00,63.61,63.62,63.42,63.43,147280.0,59.8169,59.8263,59.6382,59.6476,147280.0
2024-02-13 14:30:00,63.44,63.45,63.16,63.25,254114.0,59.657,59.6664,59.3937,59.4784,254114.0
2024-02-13 15:00:00,63.27,63.27,63.13,63.22,188393.0,59.4972,59.4972,59.3655,59.4502,188393.0
2024-02-13 15:30:00,63.22,63.5,63.19,63.42,889269.0,59.4502,59.7135,59.4219,59.6382,889269.0
2024-02-14 09:30:00,63.71,63.98,63.62,63.83,422007.0,59.9109,60.1648,59.8263,60.0238,422007.0
2024-02-14 10:00:00,63.82,63.9,63.58,63.6,333658.0,60.0144,60.0896,59.7887,59.8075,333658.0
2024-02-14 10:30:00,63.6,63.64,63.41,63.62,347590.0,59.8075,59.8451,59.6288,59.8263,347590.0
2024-02-14 11:00:00,63.64,63.66,63.5,63.55,287075.0,59.8451,59.8639,59.7135,59.7605,287075.0
2024-02-14 11:30:00,63.55,63.67,63.48,63.49,165637.0,59.7605,59.8733,59.6947,59.7041,165637.0
2024-02-14 12:00:00,63.49,63.49,63.3,63.39,113340.0,59.7041,59.7041,59.5254,59.61,113340.0
2024-02-14 12:30:00,63.38,63.43,63.32,63.4,67185.0,59.6006,59.6476,59.5442,59.6194,67185.0
2024-02-14 13:00:00,63.4,63.5,63.33,63.35,74944.0,59.6194,59.7135,59.5536,59.5724,74944.0
2024-02-14 13:30:00,63.35,63.47,63.33,63.4,69343.0,59.5724,59.6853,59.5536,59.6194,69343.0
2024-02-14 14:00:00,63.4,63.48,63.37,63.47,102659.0,59.6194,59.6947,59.5912,59.6853,102659.0
2024-02-14 14:30:00,63.48,63.56,63.45,63.5,104047.0,59.6947,59.7699,59.6664,59.7135,104047.0
2024-02-14 15:00:00,63.5,63.53,63.38,63.4,204845.0,59.7135,59.7417,59.6006,59.6194,204845.0
2024-02-14 15:30:00,63.4,63.46,63.28,63.43,684106.0,59.6194,59.6758,59.5066,59.6476,684106.0
2024-02-15 09:30:00,62.06,62.7,62.03,62.56,738185.0,58.9908,59.5992,58.9623,59.4661,738185.0
2024-02-15 10:00:00,62.59,62.9,62.54,62.83,421455.0,59.4946,59.7893,59.4471,59.7228,421455.0
2024-02-15 10:30:00,62.82,62.92,62.75,62.78,406707.0,59.7133,59.8083,59.6467,59.6752,406707.0
2024-02-15 11:00:00,62.79,62.96,62.76,62.81,384563.0,59.6847,59.8463,59.6562,59.7037,384563.0
2024-02-15 11:30:00,62.8,63.16,62.78,63.09,342949.0,59.6942,60.0364,59.6752,59.9699,342949.0
2024-02-15 12:00:00,63.08,63.22,63.07,63.16,118667.0,59.9604,60.0935,59.9509,60.0364,118667.0
2024-02-15 12:30:00,63.16,63.23,63.16,63.22,116860.0,60.0364,60.103,60.0364,60.0935,116860.0
2024-02-15 13:00:00,63.22,63.36,63.15,63.36,124060.0,60.0935,60.2265,60.0269,60.2265,124060.0
2024-02-15 13:30:00,63.35,63.38,63.26,63.33,122494.0,60.217,60.2456,60.1315,60.198,122494.0
2024-02-15 14:00:00,63.33,63.45,63.32,63.41,110707.0,60.198,60.3121,60.1885,60.2741,110707.0
2024-02-15 14:30:00,63.42,63.57,63.41,63.55,192008.0,60.2836,60.4262,60.2741,60.4072,192008.0
2024-02-15 15:00:00,63.55,63.62,63.45,63.59,242868.0,60.4072,60.4737,60.3121,60.4452,242868.0
2024-02-15 15:30:00,63.59,63.63,63.47,63.58,888657.0,60.4452,60.4832,60.3311,60.4357,888657.0
2024-02-16 09:30:00,63.6,63.75,63.44,63.53,319180.0,60.4547,60.5973,60.3026,60.3881,319180.0
2024-02-16 10:00:00,63.52,63.8,63.5,63.59,322881.0,60.3786,60.6448,60.3596,60.4452,322881.0
2024-02-16 10:30:00,63.58,63.71,63.51,63.71,361118.0,60.4357,60.5592,60.3691,60.5592,361118.0
2024-02-16 11:00:00,63.71,63.72,63.57,63.66,224005.0,60.5592,60.5687,60.4262,60.5117,224005.0
2024-02-16 11:30:00,63.66,63.91,63.61,63.82,228973.0,60.5117,60.7493,60.4642,60.6638,228973.0
2024-02-16 12:00:00,63.82,63.82,63.71,63.75,103190.0,60.6638,60.6638,60.5592,60.5973,103190.0
2024-02-16 12:30:00,63.75,63.81,63.71,63.73,62274.0,60.5973,60.6543,60.5592,60.5782,62274.0
2024-02-16 13:00:00,63.73,63.74,63.6,63.72,125066.0,60.5782,60.5878,60.4547,60.5687,125066.0
2024-02-16 13:30:00,63.72,63.74,63.65,63.72,88948.0,60.5687,60.5878,60.5022,60.5687,88948.0
2024-02-16 14:00:00,63.72,63.78,63.71,63.77,115779.0,60.5687,60.6258,60.5592,60.6163,115779.0
2024-02-16 14:30:00,63.77,63.78,63.58,63.67,140187.0,60.6163,60.6258,60.4357,60.5212,140187.0
2024-02-16 15:00:00,63.66,63.68,63.58,63.68,184683.0,60.5117,60.5307,60.4357,60.5307,184683.0
2024-02-16 15:30:00,63.68,63.7,63.5,63.58,527607.0,60.5307,60.5497,60.3596,60.4357,527607.0
2024-02-20 09:30:00,63.94,63.94,63.6,63.75,591146.0,60.7779,60.7779,60.4547,60.5973,591146.0
2024-02-20 10:00:00,63.75,63.85,63.64,63.72,315507.0,60.5973,60.6923,60.4927,60.5687,315507.0
2024-02-20 10:30:00,63.71,63.71,63.53,63.58,565701.0,60.5592,60.5592,60.3881,60.4357,565701.0
2024-02-20 11:00:00,63.57,63.58,63.37,63.54,429578.0,60.4262,60.4357,60.2361,60.3976,429578.0
2024-02-20 11:30:00,63.54,63.63,63.47,63.55,250783.0,60.3976,60.4832,60.3311,60.4072,250783.0
2024-02-20 12:00:00,63.54,63.65,63.51,63.62,115867.0,60.3976,60.5022,60.3691,60.4737,115867.0
2024-02-20 12:30:00,63.61,63.64,63.44,63.47,140384.0,60.4642,60.4927,60.3026,60.3311,140384.0
2024-02-20 13:00:00,63.47,63.5,63.35,63.44,119497.0,60.3311,60.3596,60.217,60.3026,119497.0
2024-02-20 13:30:00,63.44,63.45,63.37,63.43,99117.0,60.3026,60.3121,60.2361,60.2931,99117.0
2024-02-20 14:00:00,63.43,63.48,63.35,63.4,184654.0,60.2931,60.3406,60.217,60.2646,184654.0
2024-02-20 14:30:00,63.4,63.6,63.37,63.54,241734.0,60.2646,60.4547,60.2361,60.3976,241734.0
2024-02-20 15:00:00,63.55,63.55,63.41,63.44,180711.0,60.4072,60.4072,60.2741,60.3026,180711.0
2024-02-20 15:30:00,63.45,63.64,63.3,63.63,960946.0,60.3121,60.4927,60.1695,60.4832,960946.0
2024-02-21 09:30:00,63.77,64.12,63.6,63.98,531878.0,60.6163,60.949,60.4547,60.8159,531878.0
2024-02-21 10:00:00,63.97,63.98,63.8,63.94,450128.0,60.8064,60.8159,60.6448,60.7779,450128.0
2024-02-21 10:30:00,63.95,64.03,63.89,63.9,243040.0,60.7874,60.8634,60.7303,60.7398,243040.0
2024-02-21 11:00:00,63.9,64.09,63.87,64.03,296033.0,60.7398,60.9204,60.7113,60.8634,296033.0
2024-02-21 11:30:00,64.03,64.14,63.99,64.14,173214.0,60.8634,60.968,60.8254,60.968,173214.0
2024-02-21 12:00:00,64.14,64.24,64.12,64.23,134140.0,60.968,61.063,60.949,61.0535,134140.0
2024-02-21 12:30:00,64.23,64.26,64.2,64.23,114201.0,61.0535,61.082,61.025,61.0535,114201.0
2024-02-21 13:00:00,64.23,64.24,64.06,64.23,138132.0,61.0535,61.063,60.8919,61.0535,138132.0
2024-02-21 13:30:00,64.23,64.26,64.17,64.23,184139.0,61.0535,61.082,60.9965,61.0535,184139.0
2024-02-21 14:00:00,64.23,64.24,64.04,64.09,158233.0,61.0535,61.063,60.8729,60.9204,158233.0
2024-02-21 14:30:00,64.09,64.11,64.02,64.09,163045.0,60.9204,60.9395,60.8539,60.9204,163045.0
2024-02-21 15:00:00,64.09,64.1,63.87,64.01,245256.0,60.9204,60.93,60.7113,60.8444,245256.0
2024-02-21 15:30:00,64.01,64.39,63.99,64.38,727204.0,60.8444,61.2056,60.8254,61.1961,727204.0
2024-02-22 09:30:00,64.34,64.34,64.02,64.1,686770.0,61.1581,61.1581,60.8539,60.93,686770.0
2024-02-22 10:00:00,64.11,64.11,63.81,63.95,526154.0,60.9395,60.9395,60.6543,60.7874,526154.0
2024-02-22 10:30:00,63.95,64.11,63.92,64.09,556356.0,60.7874,60.9395,60.7589,60.9204,556356.0
2024-02-22 11:00:00,64.09,64.26,64.08,64.15,503394.0,60.9204,61.082,60.9109,60.9775,503394.0
2024-02-22 11:30:00,64.15,64.16,63.94,64.11,203978.0,60.9775,60.987,60.7779,60.9395,203978.0
2024-02-22 12:00:00,64.1,64.24,64.09,64.2,133812.0,60.93,61.063,60.9204,61.025,133812.0
2024-02-22 12:30:00,64.2,64.28,64.16,64.25,93316.0,61.025,61.101,60.987,61.0725,93316.0
2024-02-22 13:00:00,64.25,64.28,64.18,64.26,82218.0,61.0725,61.101,61.006,61.082,82218.0
2024-02-22 13:30:00,64.26,64.33,64.21,64.32,86552.0,61.082,61.1486,61.0345,61.1391,86552.0
2024-02-22 14:00:00,64.32,64.47,64.31,64.44,106254.0,61.1391,61.2817,61.1296,61.2531,106254.0
2024-02-22 14:30:00,64.44,64.44,64.21,64.23,125504.0,61.2531,61.2531,61.0345,61.0535,125504.0
2024-02-22 15:00:00,64.23,64.23,64.09,64.19,122988.0,61.0535,61.0535,60.9204,61.0155,122988.0
2024-02-22 15:30:00,64.19,64.2,64.1,64.13,492791.0,61.0155,61.025,60.93,60.9585,492791.0
2024-02-23 09:30:00,63.84,63.91,63.38,63.82,561827.0,60.6828,60.7493,60.2456,60.6638,561827.0
2024-02-23 10:00:00,63.81,63.9,63.74,63.84,420017.0,60.6543,60.7398,60.5878,60.6828,420017.0
2024-02-23 10:30:00,63.84,64.03,63.83,64.02,321494.0,60.6828,60.8634,60.6733,60.8539,321494.0
2024-02-23 11:00:00,64.03,64.04,63.95,64.03,160074.0,60.8634,60.8729,60.7874,60.8634,160074.0
2024-02-23 11:30:00,64.03,64.04,63.84,63.86,111545.0,60.8634,60.8729,60.6828,60.7018,111545.0
2024-02-23 12:00:00,63.86,63.87,63.76,63.78,79473.0,60.7018,60.7113,60.6068,60.6258,79473.0
2024-02-23 12:30:00,63.78,63.87,63.75,63.83,79980.0,60.6258,60.7113,60.5973,60.6733,79980.0
2024-02-23 13:00:00,63.83,63.88,63.79,63.87,85139.0,60.6733,60.7208,60.6353,60.7113,85139.0
2024-02-23 13:30:00,63.88,63.96,63.86,63.93,77663.0,60.7208,60.7969,60.7018,60.7684,77663.0
2024-02-23 14:00:00,63.93,63.94,63.84,63.86,71092.0,60.7684,60.7779,60.6828,60.7018,71092.0
2024-02-23 14:30:00,63.85,63.96,63.85,63.96,64072.0,60.6923,60.7969,60.6923,60.7969,64072.0
2024-02-23 15:00:00,63.96,64.03,63.92,63.93,151296.0,60.7969,60.8634,60.7589,60.7684,151296.0
2024-02-23 15:30:00,63.93,64.0,63.89,63.93,370657.0,60.7684,60.8349,60.7303,60.7684,370657.0
2024-02-26 09:30:00,63.19,63.47,63.02,63.44,477992.0,60.065,60.3311,59.9034,60.3026,477992.0
2024-02-26 10:00:00,63.45,63.52,63.29,63.42,246306.0,60.3121,60.3786,60.16,60.2836,246306.0
2024-02-26 10:30:00,63.42,63.43,63.23,63.31,197893.0,60.2836,60.2931,60.103,60.179,197893.0
2024-02-26 11:00:00,63.3,63.39,63.22,63.36,190505.0,60.1695,60.2551,60.0935,60.2265,190505.0
2024-02-26 11:30:00,63.36,63.38,63.25,63.26,173883.0,60.2265,60.2456,60.122,60.1315,173883.0
2024-02-26 12:00:00,63.26,63.3,63.21,63.3,84692.0,60.1315,60.1695,60.084,60.1695,84692.0
2024-02-26 12:30:00,63.28,63.29,63.16,63.22,117572.0,60.1505,60.16,60.0364,60.0935,117572.0
2024-02-26 13:00:00,63.23,63.28,63.14,63.21,168245.0,60.103,60.1505,60.0174,60.084,168245.0
2024-02-26 13:30:00,63.22,63.29,63.19,63.24,177183.0,60.0935,60.16,60.065,60.1125,177183.0
2024-02-26 14:00:00,63.23,63.33,63.15,63.19,260232.0,60.103,60.198,60.0269,60.065,260232.0
2024-02-26 14:30:00,63.19,63.29,63.19,63.26,184204.0,60.065,60.16,60.065,60.1315,184204.0
2024-02-26 15:00:00,63.27,63.4,63.26,63.4,132054.0,60.141,60.2646,60.1315,60.2646,132054.0
2024-02-26 15:30:00,63.4,63.46,63.33,63.37,482673.0,60.2646,60.3216,60.198,60.2361,482673.0
2024-02-27 09:30:00,63.66,63.82,63.59,63.66,518887.0,60.5117,60.6638,60.4452,60.5117,518887.0
2024-02-27 10:00:00,63.67,63.7,63.4,63.54,282314.0,60.5212,60.5497,60.2646,60.3976,282314.0
2024-02-27 10:30:00,63.53,63.55,63.38,63.54,168125.0,60.3881,60.4072,60.2456,60.3976,168125.0
2024-02-27 11:00:00,63.55,63.64,63.53,63.59,202851.0,60.4072,60.4927,60.3881,60.4452,202851.0
2024-02-27 11:30:00,63.58,63.58,63.4,63.43,165480.0,60.4357,60.4357,60.2646,60.2931,165480.0
2024-02-27 12:00:00,63.43,63.48,63.38,63.47,48019.0,60.2931,60.3406,60.2456,60.3311,48019.0
2024-02-27 12:30:00,63.47,63.64,63.45,63.61,144138.0,60.3311,60.4927,60.3121,60.4642,144138.0
2024-02-27 13:00:00,63.6,63.72,63.54,63.69,92588.0,60.4547,60.5687,60.3976,60.5402,92588.0
2024-02-27 13:30:00,63.7,63.7,63.57,63.59,64962.0,60.5497,60.5497,60.4262,60.4452,64962.0
2024-02-27 14:00:00,63.59,63.59,63.44,63.46,54740.0,60.4452,60.4452,60.3026,60.3216,54740.0
2024-02-27 14:30:00,63.46,63.46,63.33,63.37,105393.0,60.3216,60.3216,60.198,60.2361,105393.0
2024-02-27 15:00:00,63.37,63.39,63.34,63.37,121780.0,60.2361,60.2551,60.2075,60.2361,121780.0
2024-02-27 15:30:00,63.37,63.47,63.34,63.39,394756.0,60.2361,60.3311,60.2075,60.2551,394756.0
2024-02-28 09:30:00,63.22,63.46,63.08,63.39,388818.0,60.0935,60.3216,59.9604,60.2551,388818.0
2024-02-28 10:00:00,63.38,63.44,63.12,63.14,485748.0,60.2456,60.3026,59.9984,60.0174,485748.0
2024-02-28 10:30:00,63.15,63.19,63.0,63.19,262706.0,60.0269,60.065,59.8844,60.065,262706.0
2024-02-28 11:00:00,63.19,63.23,62.94,62.99,332374.0,60.065,60.103,59.8273,59.8748,332374.0
2024-02-28 11:30:00,62.99,63.08,62.9,63.05,114434.0,59.8748,59.9604,59.7893,59.9319,114434.0
2024-02-28 12:00:00,63.05,63.09,63.0,63.03,54474.0,59.9319,59.9699,59.8844,59.9129,54474.0
2024-02-28 12:30:00,63.03,63.04,62.94,63.0,69371.0,59.9129,59.9224,59.8273,59.8844,69371.0
2024-02-28 13:00:00,63.0,63.08,62.98,63.06,85414.0,59.8844,59.9604,59.8653,59.9414,85414.0
2024-02-28 13:30:00,63.06,63.08,62.9,62.91,240585.0,59.9414,59.9604,59.7893,59.7988,240585.0
2024-02-28 14:00:00,62.91,62.96,62.82,62.92,107503.0,59.7988,59.8463,59.7133,59.8083,107503.0
2024-02-28 14:30:00,62.91,62.91,62.79,62.86,172663.0,59.7988,59.7988,59.6847,59.7513,172663.0
2024-02-28 15:00:00,62.87,62.88,62.73,62.76,330827.0,59.7608,59.7703,59.6277,59.6562,330827.0
2024-02-28 15:30:00,62.77,62.77,62.54,62.58,769489.0,59.6657,59.6657,59.4471,59.4851,769489.0
2024-02-29 09:30:00,63.08,63.24,62.96,63.23,174857.0,59.9604,60.1125,59.8463,60.103,174857.0
2024-02-29 10:00:00,63.24,63.34,63.05,63.11,144395.0,60.1125,60.2075,59.9319,59.9889,144395.0
2024-02-29 10:30:00,63.11,63.15,62.92,62.96,167869.0,59.9889,60.0269,59.8083,59.8463,167869.0
2024-02-29 11:00:00,62.97,62.99,62.9,62.95,240370.0,59.8558,59.8748,59.7893,59.8368,240370.0
2024-02-29 11:30:00,62.95,62.97,62.82,62.95,308333.0,59.8368,59.8558,59.7133,59.8368,308333.0
2024-02-29 12:00:00,62.94,62.98,62.86,62.88,149630.0,59.8273,59.8653,59.7513,59.7703,149630.0
2024-02-29 12:30:00,62.87,62.89,62.77,62.83,99582.0,59.7608,59.7798,59.6657,59.7228,99582.0
2024-02-29 13:00:00,62.83,62.88,62.8,62.83,88553.0,59.7228,59.7703,59.6942,59.7228,88553.0
2024-02-29 13:30:00,62.83,62.87,62.77,62.87,112286.0,59.7228,59.7608,59.6657,59.7608,112286.0
2024-02-29 14:00:00,62.87,62.92,62.83,62.84,105885.0,59.7608,59.8083,59.7228,59.7323,105885.0
2024-02-29 14:30:00,62.84,62.85,62.69,62.78,105437.0,59.7323,59.7418,59.5897,59.6752,105437.0
2024-02-29 15:00:00,62.78,62.8,62.73,62.78,130542.0,59.6752,59.6942,59.6277,59.6752,130542.0
2024-02-29 15:30:00,62.79,62.92,62.78,62.79,443406.0,59.6847,59.8083,59.6752,59.6847,443406.0
2024-03-01 09:30:00,63.39,63.59,63.23,63.39,491720.0,60.2551,60.4452,60.103,60.2551,491720.0
2024-03-01 10:00:00,63.39,63.69,63.19,63.67,345122.0,60.2551,60.5402,60.065,60.5212,345122.0
2024-03-01 10:30:00,63.68,63.84,63.62,63.69,744967.0,60.5307,60.6828,60.4737,60.5402,744967.0
2024-03-01 11:00:00,63.69,63.82,63.64,63.73,601021.0,60.5402,60.6638,60.4927,60.5782,601021.0
2024-03-01 11:30:00,63.73,63.9,63.73,63.89,290250.0,60.5782,60.7398,60.5782,60.7303,290250.0
2024-03-01 12:00:00,63.89,63.89,63.74,63.78,242825.0,60.7303,60.7303,60.5878,60.6258,242825.0
2024-03-01 12:30:00,63.78,63.81,63.72,63.78,154307.0,60.6258,60.6543,60.5687,60.6258,154307.0
2024-03-01 13:00:00,63.77,63.8,63.64,63.7,161210.0,60.6163,60.6448,60.4927,60.5497,161210.0
2024-03-01 13:30:00,63.7,63.7,63.54,63.56,168673.0,60.5497,60.5497,60.3976,60.4167,168673.0
2024-03-01 14:00:00,63.57,63.69,63.57,63.68,118097.0,60.4262,60.5402,60.4262,60.5307,118097.0
2024-03-01 14:30:00,63.69,63.77,63.68,63.73,164773.0,60.5402,60.6163,60.5307,60.5782,164773.0
2024-03-01 15:00:00,63.72,63.73,63.57,63.64,113167.0,60.5687,60.5782,60.4262,60.4927,113167.0
2024-03-01 15:30:00,63.64,63.64,63.51,63.57,498717.0,60.4927,60.4927,60.3691,60.4262,498717.0
2024-03-04 09:30:00,63.56,63.68,63.26,63.35,396567.0,60.4167,60.5307,60.1315,60.217,396567.0
2024-03-04 10:00:00,63.34,63.36,63.15,63.3,263939.0,60.2075,60.2265,60.0269,60.1695,263939.0
2024-03-04 10:30:00,63.3,63.35,63.21,63.29,178361.0,60.1695,60.217,60.084,60.16,178361.0
2024-03-04 11:00:00,63.29,63.31,63.17,63.18,177937.0,60.16,60.179,60.0459,60.0555,177937.0
2024-03-04 11:30:00,63.17,63.26,63.14,63.15,129178.0,60.0459,60.1315,60.0174,60.0269,129178.0
2024-03-04 12:00:00,63.16,63.2,63.08,63.13,90224.0,60.0364,60.0745,59.9604,60.0079,90224.0
2024-03-04 12:30:00,63.13,63.21,63.11,63.18,123991.0,60.0079,60.084,59.9889,60.0555,123991.0
2024-03-04 13:00:00,63.17,63.21,63.08,63.12,112259.0,60.0459,60.084,59.9604,59.9984,112259.0
2024-03-04 13:30:00,63.12,63.21,63.08,63.1,120172.0,59.9984,60.084,59.9604,59.9794,120172.0
2024-03-04 14:00:00,63.09,63.14,63.05,63.11,113926.0,59.9699,60.0174,59.9319,59.9889,113926.0
2024-03-04 14:30:00,63.11,63.19,63.09,63.12,136406.0,59.9889,60.065,59.9699,59.9984,136406.0
2024-03-04 15:00:00,63.11,63.12,62.94,62.99,211460.0,59.9889,59.9984,59.8273,59.8748,211460.0
2024-03-04 15:30:00,62.99,63.01,62.84,62.85,452807.0,59.8748,59.8939,59.7323,59.7418,452807.0
2024-03-05 09:30:00,62.77,63.13,62.68,63.06,307150.0,59.6657,60.0079,59.5802,59.9414,307150.0
2024-03-05 10:00:00,63.07,63.28,62.99,63.01,238368.0,59.9509,60.1505,59.8748,59.8939,238368.0
2024-03-05 10:30:00,63.0,63.27,62.97,63.26,311129.0,59.8844,60.141,59.8558,60.1315,311129.0
2024-03-05 11:00:00,63.25,63.28,63.07,63.13,367887.0,60.122,60.1505,59.9509,60.0079,367887.0
2024-03-05 11:30:00,63.15,63.24,62.89,62.91,219809.0,60.0269,60.1125,59.7798,59.7988,219809.0
2024-03-05 12:00:00,62.91,63.05,62.9,62.99,95254.0,59.7988,59.9319,59.7893,59.8748,95254.0
2024-03-05 12:30:00,63.0,63.05,62.96,62.99,92705.0,59.8844,59.9319,59.8463,59.8748,92705.0
2024-03-05 13:00:00,63.0,63.07,62.94,63.07,126295.0,59.8844,59.9509,59.8273,59.9509,126295.0
2024-03-05 13:30:00,63.06,63.1,62.93,62.94,154388.0,59.9414,59.9794,59.8178,59.8273,154388.0
2024-03-05 14:00:00,62.93,63.1,62.92,63.05,129702.0,59.8178,59.9794,59.8083,59.9319,129702.0
2024-03-05 14:30:00,63.05,63.05,62.87,62.89,161183.0,59.9319,59.9319,59.7608,59.7798,161183.0
2024-03-05 15:00:00,62.89,62.9,62.69,62.75,229830.0,59.7798,59.7893,59.5897,59.6467,229830.0
2024-03-05 15:30:00,62.75,62.92,62.74,62.86,654729.0,59.6467,59.8083,59.6372,59.7513,654729.0
2024-03-06 09:30:00,64.18,64.32,64.0,64.13,763148.0,61.006,61.1391,60.8349,60.9585,763148.0
2024-03-06 10:00:00,64.12,64.29,64.03,64.03,312966.0,60.949,61.1106,60.8634,60.8634,312966.0
2024-03-06 10:30:00,64.02,64.11,63.99,64.0,316811.0,60.8539,60.9395,60.8254,60.8349,316811.0
2024-03-06 11:00:00,64.0,64.21,63.95,64.2,330949.0,60.8349,61.0345,60.7874,61.025,330949.0
2024-03-06 11:30:00,64.2,64.22,64.12,64.14,116550.0,61.025,61.044,60.949,60.968,116550.0
2024-03-06 12:00:00,64.14,64.21,63.99,64.2,146203.0,60.968,61.0345,60.8254,61.025,146203.0
2024-03-06 12:30:00,64.2,64.21,64.09,64.11,66180.0,61.025,61.0345,60.9204,60.9395,66180.0
2024-03-06 13:00:00,64.11,64.16,64.07,64.12,95108.0,60.9395,60.987,60.9014,60.949,95108.0
2024-03-06 13:30:00,64.12,64.12,63.98,64.09,118287.0,60.949,60.949,60.8159,60.9204,118287.0
2024-03-06 14:00:00,64.09,64.11,63.9,64.03,166193.0,60.9204,60.9395,60.7398,60.8634,166193.0
2024-03-06 14:30:00,64.03,64.04,63.87,63.92,128289.0,60.8634,60.8729,60.7113,60.7589,128289.0
2024-03-06 15:00:00,63.92,63.92,63.78,63.82,165564.0,60.7589,60.7589,60.6258,60.6638,165564.0
2024-03-06 15:30:00,63.82,63.93,63.77,63.86,374577.0,60.6638,60.7684,60.6163,60.7018,374577.0
2024-03-07 09:30:00,63.93,64.11,63.84,64.09,528878.0,60.7684,60.9395,60.6828,60.9204,528878.0
2024-03-07 10:00:00,64.08,64.14,63.81,63.82,324548.0,60.9109,60.968,60.6543,60.6638,324548.0
2024-03-07 10:30:00,63.83,63.99,63.82,63.99,239521.0,60.6733,60.8254,60.6638,60.8254,239521.0
2024-03-07 11:00:00,63.99,64.2,63.96,64.17,219011.0,60.8254,61.025,60.7969,60.9965,219011.0
2024-03-07 11:30:00,64.16,64.36,64.08,64.33,243903.0,60.987,61.1771,60.9109,61.1486,243903.0
2024-03-07 12:00:00,64.33,64.4,64.27,64.28,117100.0,61.1486,61.2151,61.0915,61.101,117100.0
2024-03-07 12:30:00,64.28,64.31,64.17,64.28,104441.0,61.101,61.1296,60.9965,61.101,104441.0
2024-03-07 13:00:00,64.28,64.4,64.28,64.34,112216.0,61.101,61.2151,61.101,61.1581,112216.0
2024-03-07 13:30:00,64.35,64.35,64.22,64.34,113804.0,61.1676,61.1676,61.044,61.1581,113804.0
2024-03-07 14:00:00,64.34,64.36,64.26,64.29,152342.0,61.1581,61.1771,61.082,61.1106,152342.0
2024-03-07 14:30:00,64.29,64.34,64.25,64.3,134623.0,61.1106,61.1581,61.0725,61.1201,134623.0
2024-03-07 15:00:00,64.29,64.31,64.15,64.17,164844.0,61.1106,61.1296,60.9775,60.9965,164844.0
2024-03-07 15:30:00,64.17,64.28,64.16,64.24,568273.0,60.9965,61.101,60.987,61.063,568273.0
2024-03-08 09:30:00,64.57,64.64,64.34,64.37,326693.0,61.3767,61.4432,61.1581,61.1866,326693.0
2024-03-08 10:00:00,64.38,64.46,64.28,64.4,183389.0,61.1961,61.2721,61.101,61.2151,183389.0
2024-03-08 10:30:00,64.39,64.54,64.36,64.49,121248.0,61.2056,61.3482,61.1771,61.3007,121248.0
2024-03-08 11:00:00,64.49,64.49,64.22,64.26,106964.0,61.3007,61.3007,61.044,61.082,106964.0
2024-03-08 11:30:00,64.27,64.39,64.22,64.3,161160.0,61.0915,61.2056,61.044,61.1201,161160.0
2024-03-08 12:00:00,64.31,64.45,64.28,64.42,59968.0,61.1296,61.2626,61.101,61.2341,59968.0
2024-03-08 12:30:00,64.41,64.45,64.24,64.29,60532.0,61.2246,61.2626,61.063,61.1106,60532.0
2024-03-08 13:00:00,64.29,64.29,64.19,64.2,56043.0,61.1106,61.1106,61.0155,61.025,56043.0
2024-03-08 13:30:00,64.19,64.2,64.05,64.12,55345.0,61.0155,61.025,60.8824,60.949,55345.0
2024-03-08 14:00:00,64.11,64.28,64.1,64.23,69915.0,60.9395,61.101,60.93,61.0535,69915.0
2024-03-08 14:30:00,64.23,64.34,64.22,64.26,116988.0,61.0535,61.1581,61.044,61.082,116988.0
2024-03-08 15:00:00,64.26,64.28,64.14,64.17,107303.0,61.082,61.101,60.968,60.9965,107303.0
2024-03-08 15:30:00,64.17,64.32,64.16,64.31,306629.0,60.9965,61.1391,60.987,61.1296,306629.0
2024-03-11 09:30:00,64.04,64.24,63.91,64.0,371879.0,60.8729,61.063,60.7493,60.8349,371879.0
2024-03-11 10:00:00,64.01,64.04,63.83,63.84,205356.0,60.8444,60.8729,60.6733,60.6828,205356.0
2024-03-11 10:30:00,63.84,63.93,63.71,63.86,383463.0,60.6828,60.7684,60.5592,60.7018,383463.0
2024-03-11 11:00:00,63.86,63.91,63.77,63.87,244799.0,60.7018,60.7493,60.6163,60.7113,244799.0
2024-03-11 11:30:00,63.87,63.97,63.85,63.94,163632.0,60.7113,60.8064,60.6923,60.7779,163632.0
2024-03-11 12:00:00,63.94,64.02,63.86,64.0,145753.0,60.7779,60.8539,60.7018,60.8349,145753.0
2024-03-11 12:30:00,64.0,64.12,63.9,64.05,139395.0,60.8349,60.949,60.7398,60.8824,139395.0
2024-03-11 13:00:00,64.05,64.15,64.01,64.15,78678.0,60.8824,60.9775,60.8444,60.9775,78678.0
2024-03-11 13:30:00,64.14,64.15,64.05,64.13,88957.0,60.968,60.9775,60.8824,60.9585,88957.0
2024-03-11 14:00:00,64.14,64.16,63.98,64.03,102080.0,60.968,60.987,60.8159,60.8634,102080.0
2024-03-11 14:30:00,64.03,64.17,64.02,64.16,151070.0,60.8634,60.9965,60.8539,60.987,151070.0
2024-03-11 15:00:00,64.16,64.35,64.11,64.32,212332.0,60.987,61.1676,60.9395,61.1391,212332.0
2024-03-11 15:30:00,64.32,64.35,64.19,64.3,368282.0,61.1391,61.1676,61.0155,61.1201,368282.0
2024-03-12 09:30:00,64.65,64.92,64.48,64.91,569551.0,61.4528,61.7094,61.2912,61.6999,569551.0
2024-03-12 10:00:00,64.92,64.92,64.72,64.77,309959.0,61.7094,61.7094,61.5193,61.5668,309959.0
2024-03-12 10:30:00,64.75,64.77,64.55,64.66,180031.0,61.5478,61.5668,61.3577,61.4623,180031.0
2024-03-12 11:00:00,64.66,64.66,64.43,64.48,185092.0,61.4623,61.4623,61.2436,61.2912,185092.0
2024-03-12 11:30:00,64.48,64.61,64.46,64.58,199229.0,61.2912,61.4147,61.2721,61.3862,199229.0
2024-03-12 12:00:00,64.58,64.63,64.5,64.53,331656.0,61.3862,61.4337,61.3102,61.3387,331656.0
2024-03-12 12:30:00,64.54,64.54,64.39,64.45,92730.0,61.3482,61.3482,61.2056,61.2626,92730.0
2024-03-12 13:00:00,64.45,64.58,64.37,64.48,87686.0,61.2626,61.3862,61.1866,61.2912,87686.0
2024-03-12 13:30:00,64.49,64.49,64.4,64.45,71799.0,61.3007,61.3007,61.2151,61.2626,71799.0
2024-03-12 14:00:00,64.45,64.46,64.35,64.41,110651.0,61.2626,61.2721,61.1676,61.2246,110651.0
2024-03-12 14:30:00,64.42,64.5,64.39,64.48,169974.0,61.2341,61.3102,61.2056,61.2912,169974.0
2024-03-12 15:00:00,64.49,64.59,64.47,64.58,122837.0,61.3007,61.3957,61.2817,61.3862,122837.0
2024-03-12 15:30:00,64.58,64.61,64.5,64.51,431255.0,61.3862,61.4147,61.3102,61.3197,431255.0
2024-03-13 09:30:00,65.0,65.42,64.98,65.37,565495.0,61.7854,62.1847,61.7664,62.1371,565495.0
2024-03-13 10:00:00,65.37,65.42,65.22,65.29,397360.0,62.1371,62.1847,61.9946,62.0611,397360.0
2024-03-13 10:30:00,65.28,65.43,65.17,65.23,189067.0,62.0516,62.1942,61.947,62.0041,189067.0
2024-03-13 11:00:00,65.22,65.4,65.16,65.39,172045.0,61.9946,62.1657,61.9375,62.1562,172045.0
2024-03-13 11:30:00,65.38,65.42,65.28,65.36,150929.0,62.1466,62.1847,62.0516,62.1276,150929.0
2024-03-13 12:00:00,65.36,65.38,65.3,65.36,281235.0,62.1276,62.1466,62.0706,62.1276,281235.0
2024-03-13 12:30:00,65.36,65.48,65.29,65.48,326950.0,62.1276,62.2417,62.0611,62.2417,326950.0
2024-03-13 13:00:00,65.47,65.61,65.47,65.59,136505.0,62.2322,62.3653,62.2322,62.3463,136505.0
2024-03-13 13:30:00,65.59,65.63,65.54,65.59,86228.0,62.3463,62.3843,62.2987,62.3463,86228.0
2024-03-13 14:00:00,65.58,65.61,65.55,65.57,108375.0,62.3368,62.3653,62.3082,62.3273,108375.0
2024-03-13 14:30:00,65.58,65.63,65.5,65.52,139172.0,62.3368,62.3843,62.2607,62.2797,139172.0
2024-03-13 15:00:00,65.52,65.6,65.45,65.5,205199.0,62.2797,62.3558,62.2132,62.2607,205199.0
2024-03-13 15:30:00,65.5,65.77,65.49,65.72,700219.0,62.2607,62.5174,62.2512,62.4698,700219.0
2024-03-14 09:30:00,65.52,65.63,65.21,65.34,496635.0,62.2797,62.3843,61.9851,62.1086,496635.0
2024-03-14 10:00:00,65.34,65.46,65.23,65.3,273053.0,62.1086,62.2227,62.0041,62.0706,273053.0
2024-03-14 10:30:00,65.31,65.42,65.14,65.2,433215.0,62.0801,62.1847,61.9185,61.9756,433215.0
2024-03-14 11:00:00,65.19,65.25,65.09,65.11,174556.0,61.966,62.0231,61.871,61.89,174556.0
2024-03-14 11:30:00,65.11,65.32,65.03,65.31,245458.0,61.89,62.0896,61.814,62.0801,245458.0
2024-03-14 12:00:00,65.31,65.37,65.27,65.33,290662.0,62.0801,62.1371,62.0421,62.0991,290662.0
2024-03-14 12:30:00,65.33,65.46,65.3,65.44,113017.0,62.0991,62.2227,62.0706,62.2037,113017.0
2024-03-14 13:00:00,65.44,65.53,65.37,65.4,132746.0,62.2037,62.2892,62.1371,62.1657,132746.0
2024-03-14 13:30:00,65.4,65.54,65.35,65.5,172098.0,62.1657,62.2987,62.1181,62.2607,172098.0
2024-03-14 14:00:00,65.5,65.57,65.48,65.51,114649.0,62.2607,62.3273,62.2417,62.2702,114649.0
2024-03-14 14:30:00,65.51,65.64,65.47,65.61,196079.0,62.2702,62.3938,62.2322,62.3653,196079.0
2024-03-14 15:00:00,65.61,65.61,65.46,65.51,297399.0,62.3653,62.3653,62.2227,62.2702,297399.0
2024-03-14 15:30:00,65.51,65.78,65.44,65.78,774349.0,62.2702,62.5269,62.2037,62.5269,774349.0
2024-03-15 09:30:00,65.68,65.99,65.66,65.79,539728.0,62.4318,62.7265,62.4128,62.5364,539728.0
2024-03-15 10:00:00,65.79,65.95,65.75,65.8,361595.0,62.5364,62.6885,62.4984,62.5459,361595.0
2024-03-15 10:30:00,65.79,65.89,65.74,65.81,179337.0,62.5364,62.6314,62.4888,62.5554,179337.0
2024-03-15 11:00:00,65.82,65.88,65.79,65.81,215865.0,62.5649,62.6219,62.5364,62.5554,215865.0
2024-03-15 11:30:00,65.82,65.87,65.67,65.73,271406.0,62.5649,62.6124,62.4223,62.4793,271406.0
2024-03-15 12:00:00,65.73,65.73,65.6,65.65,137901.0,62.4793,62.4793,62.3558,62.4033,137901.0
2024-03-15 12:30:00,65.64,65.67,65.52,65.57,272937.0,62.3938,62.4223,62.2797,62.3273,272937.0
2024-03-15 13:00:00,65.58,65.64,65.47,65.48,158538.0,62.3368,62.3938,62.2322,62.2417,158538.0
2024-03-15 13:30:00,65.47,65.7,65.44,65.63,134120.0,62.2322,62.4508,62.2037,62.3843,134120.0
2024-03-15 14:00:00,65.64,65.66,65.5,65.53,114135.0,62.3938,62.4128,62.2607,62.2892,114135.0
2024-03-15 14:30:00,65.53,65.67,65.52,65.65,169018.0,62.2892,62.4223,62.2797,62.4033,169018.0
2024-03-15 15:00:00,65.65,65.74,65.6,65.71,203675.0,62.4033,62.4888,62.3558,62.4603,203675.0
2024-03-15 15:30:00,65.71,65.91,65.7,65.86,583763.0,62.4603,62.6504,62.4508,62.6029,583763.0
2024-03-18 09:30:00,66.06,66.13,65.76,65.87,465026.0,62.793,62.8596,62.5079,62.6124,465026.0
2024-03-18 10:00:00,65.87,65.94,65.76,65.79,294040.0,62.6124,62.679,62.5079,62.5364,294040.0
2024-03-18 10:30:00,65.8,65.86,65.62,65.68,364946.0,62.5459,62.6029,62.3748,62.4318,364946.0
2024-03-18 11:00:00,65.69,65.78,65.55,65.78,114419.0,62.4413,62.5269,62.3082,62.5269,114419.0
2024-03-18 11:30:00,65.78,65.96,65.67,65.96,211468.0,62.5269,62.698,62.4223,62.698,211468.0
2024-03-18 12:00:00,65.96,65.97,65.83,65.86,321235.0,62.698,62.7075,62.5744,62.6029,321235.0
2024-03-18 12:30:00,65.86,66.05,65.82,66.03,89143.0,62.6029,62.7835,62.5649,62.7645,89143.0
2024-03-18 13:00:00,66.03,66.12,66.01,66.12,108136.0,62.7645,62.8501,62.7455,62.8501,108136.0
2024-03-18 13:30:00,66.12,66.12,66.01,66.07,74948.0,62.8501,62.8501,62.7455,62.8025,74948.0
2024-03-18 14:00:00,66.07,66.15,66.05,66.15,93104.0,62.8025,62.8786,62.7835,62.8786,93104.0
2024-03-18 14:30:00,66.14,66.24,66.13,66.23,138831.0,62.8691,62.9641,62.8596,62.9546,138831.0
2024-03-18 15:00:00,66.23,66.28,66.19,66.28,251173.0,62.9546,63.0021,62.9166,63.0021,251173.0
2024-03-18 15:30:00,66.28,66.29,66.09,66.14,516205.0,63.0021,63.0116,62.8215,62.8691,516205.0
2024-03-19 09:30:00,66.28,66.65,66.25,66.39,569489.0,63.0021,63.3538,62.9736,63.1067,569489.0
2024-03-19 10:00:00,66.39,66.52,66.32,66.49,171482.0,63.1067,63.2303,63.0402,63.2018,171482.0
2024-03-19 10:30:00,66.49,66.56,66.41,66.5,191995.0,63.2018,63.2683,63.1257,63.2113,191995.0
2024-03-19 11:00:00,66.5,66.65,66.49,66.59,266949.0,63.2113,63.3538,63.2018,63.2968,266949.0
2024-03-19 11:30:00,66.59,66.65,66.55,66.61,150354.0,63.2968,63.3538,63.2588,63.3158,150354.0
2024-03-19 12:00:00,66.6,66.65,66.59,66.63,99584.0,63.3063,63.3538,63.2968,63.3348,99584.0
2024-03-19 12:30:00,66.63,66.74,66.62,66.73,114155.0,63.3348,63.4394,63.3253,63.4299,114155.0
2024-03-19 13:00:00,66.72,66.74,66.61,66.66,68838.0,63.4204,63.4394,63.3158,63.3633,68838.0
2024-03-19 13:30:00,66.65,66.67,66.53,66.59,73122.0,63.3538,63.3729,63.2398,63.2968,73122.0
2024-03-19 14:00:00,66.6,66.6,66.5,66.56,47444.0,63.3063,63.3063,63.2113,63.2683,47444.0
2024-03-19 14:30:00,66.56,66.56,66.38,66.4,90423.0,63.2683,63.2683,63.0972,63.1162,90423.0
2024-03-19 15:00:00,66.4,66.46,66.34,66.4,179229.0,63.1162,63.1732,63.0592,63.1162,179229.0
2024-03-19 15:30:00,66.4,66.52,66.35,66.47,271995.0,63.1162,63.2303,63.0687,63.1827,271995.0
2024-03-20 09:30:00,66.2,66.47,66.1,66.41,248134.0,62.9261,63.1827,62.831,63.1257,248134.0
2024-03-20 10:00:00,66.42,66.48,66.3,66.38,276106.0,63.1352,63.1922,63.0212,63.0972,276106.0
2024-03-20 10:30:00,66.37,66.42,66.2,66.3,221939.0,63.0877,63.1352,62.9261,63.0212,221939.0
2024-03-20 11:00:00,66.3,66.4,66.3,66.39,262966.0,63.0212,63.1162,63.0212,63.1067,262966.0
2024-03-20 11:30:00,66.39,66.39,66.26,66.38,353793.0,63.1067,63.1067,62.9831,63.0972,353793.0
2024-03-20 12:00:00,66.38,66.45,66.31,66.32,332467.0,63.0972,63.1637,63.0307,63.0402,332467.0
2024-03-20 12:30:00,66.34,66.5,66.3,66.48,183680.0,63.0592,63.2113,63.0212,63.1922,183680.0
2024-03-20 13:00:00,66.48,66.49,66.41,66.46,88640.0,63.1922,63.2018,63.1257,63.1732,88640.0
2024-03-20 13:30:00,66.46,66.55,66.45,66.53,119758.0,63.1732,63.2588,63.1637,63.2398,119758.0
2024-03-20 14:00:00,66.54,66.73,66.54,66.64,247393.0,63.2493,63.4299,63.2493,63.3443,247393.0
2024-03-20 14:30:00,66.65,67.0,66.58,66.97,254287.0,63.3538,63.6865,63.2873,63.658,254287.0
2024-03-20 15:00:00,66.97,67.06,66.87,67.04,253523.0,63.658,63.7436,63.563,63.7246,253523.0
2024-03-20 15:30:00,67.05,67.05,66.9,66.92,412180.0,63.7341,63.7341,63.5915,63.6105,412180.0
2024-03-21 09:30:00,67.25,67.4,67.12,67.29,595361.0,63.9242,64.0668,63.8006,63.9622,595361.0
2024-03-21 10:00:00,67.28,67.3,67.07,67.22,373311.0,63.9527,63.9717,63.7531,63.8957,373311.0
2024-03-21 10:30:00,67.23,67.36,67.13,67.19,344109.0,63.9052,64.0287,63.8101,63.8671,344109.0
2024-03-21 11:00:00,67.19,67.2,67.09,67.15,248104.0,63.8671,63.8766,63.7721,63.8291,248104.0
2024-03-21 11:30:00,67.15,67.22,67.05,67.06,179986.0,63.8291,63.8957,63.7341,63.7436,179986.0
2024-03-21 12:00:00,67.05,67.12,66.93,67.03,239886.0,63.7341,63.8006,63.62,63.715,239886.0
2024-03-21 12:30:00,67.03,67.03,66.92,66.93,81767.0,63.715,63.715,63.6105,63.62,81767.0
2024-03-21 13:00:00,66.92,66.94,66.84,66.91,125836.0,63.6105,63.6295,63.5344,63.601,125836.0
2024-03-21 13:30:00,66.9,66.93,66.86,66.9,110534.0,63.5915,63.62,63.5535,63.5915,110534.0
2024-03-21 14:00:00,66.91,66.97,66.86,66.88,170032.0,63.601,63.658,63.5535,63.5725,170032.0
2024-03-21 14:30:00,66.87,66.93,66.85,66.9,147123.0,63.563,63.62,63.544,63.5915,147123.0
2024-03-21 15:00:00,66.89,66.97,66.89,66.95,149735.0,63.582,63.658,63.582,63.639,149735.0
2024-03-21 15:30:00,66.96,67.0,66.84,66.86,418479.0,63.6485,63.6865,63.5344,63.5535,418479.0
2024-03-22 09:30:00,66.97,66.98,66.59,66.68,595307.0,63.658,63.6675,63.2968,63.3824,595307.0
2024-03-22 10:00:00,66.69,66.78,66.6,66.75,398526.0,63.3919,63.4774,63.3063,63.4489,398526.0
2024-03-22 10:30:00,66.75,66.9,66.73,66.84,125478.0,63.4489,63.5915,63.4299,63.5344,125478.0
2024-03-22 11:00:00,66.83,66.92,66.77,66.92,140400.0,63.5249,63.6105,63.4679,63.6105,140400.0
2024-03-22 11:30:00,66.92,66.92,66.76,66.81,130866.0,63.6105,63.6105,63.4584,63.5059,130866.0
2024-03-22 12:00:00,66.81,66.86,66.75,66.8,71162.0,63.5059,63.5535,63.4489,63.4964,71162.0
2024-03-22 12:30:00,66.81,66.87,66.78,66.86,70496.0,63.5059,63.563,63.4774,63.5535,70496.0
2024-03-22 13:00:00,66.86,66.89,66.78,66.81,50633.0,63.5535,63.582,63.4774,63.5059,50633.0
2024-03-22 13:30:00,66.8,66.9,66.8,66.87,52437.0,63.4964,63.5915,63.4964,63.563,52437.0
2024-03-22 14:00:00,66.87,66.9,66.83,66.88,62243.0,63.563,63.5915,63.5249,63.5725,62243.0
2024-03-22 14:30:00,66.88,66.9,66.84,66.87,74318.0,63.5725,63.5915,63.5344,63.563,74318.0
2024-03-22 15:00:00,66.86,66.88,66.76,66.85,106329.0,63.5535,63.5725,63.4584,63.544,106329.0
2024-03-22 15:30:00,66.86,66.93,66.78,66.92,465732.0,63.5535,63.62,63.4774,63.6105,465732.0
2024-03-25 09:30:00,67.21,67.72,67.21,67.49,365235.0,63.8861,64.3709,63.8861,64.1523,365235.0
2024-03-25 10:00:00,67.5,67.56,67.43,67.54,156160.0,64.1618,64.2188,64.0953,64.1998,156160.0
2024-03-25 10:30:00,67.54,67.64,67.42,67.55,351641.0,64.1998,64.2949,64.0858,64.2093,351641.0
2024-03-25 11:00:00,67.55,67.59,67.47,67.58,126952.0,64.2093,64.2474,64.1333,64.2378,126952.0
2024-03-25 11:30:00,67.57,67.6,67.5,67.53,110464.0,64.2283,64.2569,64.1618,64.1903,110464.0
2024-03-25 12:00:00,67.53,67.63,67.49,67.58,134234.0,64.1903,64.2854,64.1523,64.2378,134234.0
2024-03-25 12:30:00,67.59,67.62,67.48,67.51,84482.0,64.2474,64.2759,64.1428,64.1713,84482.0
2024-03-25 13:00:00,67.51,67.54,67.42,67.44,94086.0,64.1713,64.1998,64.0858,64.1048,94086.0
2024-03-25 13:30:00,67.44,67.45,67.37,67.43,53496.0,64.1048,64.1143,64.0382,64.0953,53496.0
2024-03-25 14:00:00,67.42,67.44,67.34,67.42,172032.0,64.0858,64.1048,64.0097,64.0858,172032.0
2024-03-25 14:30:00,67.41,67.41,67.36,67.39,58023.0,64.0763,64.0763,64.0287,64.0572,58023.0
2024-03-25 15:00:00,67.38,67.45,67.33,67.43,150689.0,64.0477,64.1143,64.0002,64.0953,150689.0
2024-03-25 15:30:00,67.43,67.54,67.4,67.44,454791.0,64.0953,64.1998,64.0668,64.1048,454791.0
2024-03-26 09:30:00,67.78,67.79,67.5,67.65,347359.0,64.428,64.4375,64.1618,64.3044,347359.0
2024-03-26 10:00:00,67.65,67.65,67.39,67.45,358783.0,64.3044,64.3044,64.0572,64.1143,358783.0
2024-03-26 10:30:00,67.45,67.51,67.33,67.37,323504.0,64.1143,64.1713,64.0002,64.0382,323504.0
2024-03-26 11:00:00,67.37,67.37,67.2,67.32,165731.0,64.0382,64.0382,63.8766,63.9907,165731.0
2024-03-26 11:30:00,67.32,67.39,67.19,67.31,180978.0,63.9907,64.0572,63.8671,63.9812,180978.0
2024-03-26 12:00:00,67.31,67.43,67.29,67.43,128871.0,63.9812,64.0953,63.9622,64.0953,128871.0
2024-03-26 12:30:00,67.42,67.43,67.26,67.27,146894.0,64.0858,64.0953,63.9337,63.9432,146894.0
2024-03-26 13:00:00,67.27,67.32,67.23,67.27,103022.0,63.9432,63.9907,63.9052,63.9432,103022.0
2024-03-26 13:30:00,67.28,67.3,67.22,67.28,85488.0,63.9527,63.9717,63.8957,63.9527,85488.0
2024-03-26 14:00:00,67.27,67.29,67.24,67.28,79246.0,63.9432,63.9622,63.9147,63.9527,79246.0
2024-03-26 14:30:00,67.29,67.29,67.16,67.17,129565.0,63.9622,63.9622,63.8386,63.8481,129565.0
2024-03-26 15:00:00,67.17,67.2,67.1,67.11,140328.0,63.8481,63.8766,63.7816,63.7911,140328.0
2024-03-26 15:30:00,67.1,67.1,66.76,66.76,791448.0,63.7816,63.7816,63.4584,63.4584,791448.0
2024-03-27 09:30:00,66.39,66.6,66.29,66.51,255313.0,63.1067,63.3063,63.0116,63.2208,255313.0
2024-03-27 10:00:00,66.51,66.78,66.48,66.76,126841.0,63.2208,63.4774,63.1922,63.4584,126841.0
2024-03-27 10:30:00,66.75,66.8,66.65,66.69,102545.0,63.4489,63.4964,63.3538,63.3919,102545.0
2024-03-27 11:00:00,66.69,66.78,66.67,66.76,101961.0,63.3919,63.4774,63.3729,63.4584,101961.0
2024-03-27 11:30:00,66.76,66.76,66.54,66.58,150685.0,63.4584,63.4584,63.2493,63.2873,150685.0
2024-03-27 12:00:00,66.57,66.61,66.5,66.53,192435.0,63.2778,63.3158,63.2113,63.2398,192435.0
2024-03-27 12:30:00,66.53,66.61,66.51,66.55,195782.0,63.2398,63.3158,63.2208,63.2588,195782.0
2024-03-27 13:00:00,66.54,66.59,66.49,66.58,85961.0,63.2493,63.2968,63.2018,63.2873,85961.0
2024-03-27 13:30:00,66.57,66.59,66.49,66.52,69854.0,63.2778,63.2968,63.2018,63.2303,69854.0
2024-03-27 14:00:00,66.53,66.68,66.51,66.67,156281.0,63.2398,63.3824,63.2208,63.3729,156281.0
2024-03-27 14:30:00,66.68,66.79,66.67,66.73,187955.0,63.3824,63.4869,63.3729,63.4299,187955.0
2024-03-27 15:00:00,66.74,66.78,66.64,66.65,167442.0,63.4394,63.4774,63.3443,63.3538,167442.0
2024-03-27 15:30:00,66.65,66.81,66.64,66.77,515352.0,63.3538,63.5059,63.3443,63.4679,515352.0
2024-03-28 09:30:00,66.86,67.21,66.86,66.98,245239.0,63.5535,63.8861,63.5535,63.6675,245239.0
2024-03-28 10:00:00,66.99,67.02,66.89,66.94,157738.0,63.677,63.7055,63.582,63.6295,157738.0
2024-03-28 10:30:00,66.95,67.1,66.94,67.09,131412.0,63.639,63.7816,63.6295,63.7721,131412.0
2024-03-28 11:00:00,67.09,67.17,67.0,67.06,188986.0,63.7721,63.8481,63.6865,63.7436,188986.0
2024-03-28 11:30:00,67.06,67.06,66.93,66.98,184400.0,63.7436,63.7436,63.62,63.6675,184400.0
2024-03-28 12:00:00,66.98,66.99,66.9,66.98,124637.0,63.6675,63.677,63.5915,63.6675,124637.0
2024-03-28 12:30:00,66.98,67.14,66.9,67.09,129083.0,63.6675,63.8196,63.5915,63.7721,129083.0
2024-03-28 13:00:00,67.09,67.12,67.0,67.03,108643.0,63.7721,63.8006,63.6865,63.715,108643.0
2024-03-28 13:30:00,67.03,67.17,67.02,67.13,95924.0,63.715,63.8481,63.7055,63.8101,95924.0
2024-03-28 14:00:00,67.13,67.2,67.11,67.18,79514.0,63.8101,63.8766,63.7911,63.8576,79514.0
2024-03-28 14:30:00,67.17,67.18,67.05,67.09,119676.0,63.8481,63.8576,63.7341,63.7721,119676.0
2024-03-28 15:00:00,67.09,67.24,67.07,67.22,166309.0,63.7721,63.9147,63.7531,63.8957,166309.0
2024-03-28 15:30:00,67.21,67.22,67.04,67.04,358034.0,63.8861,63.8957,63.7246,63.7246,358034.0
2024-04-01 09:30:00,67.04,67.22,66.59,66.97,235271.0,63.7246,63.8957,63.2968,63.658,235271.0
2024-04-01 10:00:00,66.96,67.35,66.9,67.34,268727.0,63.6485,64.0192,63.5915,64.0097,268727.0
2024-04-01 10:30:00,67.34,67.49,67.33,67.38,141012.0,64.0097,64.1523,64.0002,64.0477,141012.0
2024-04-01 11:00:00,67.38,67.5,67.33,67.48,103892.0,64.0477,64.1618,64.0002,64.1428,103892.0
2024-04-01 11:30:00,67.48,67.62,67.45,67.59,169942.0,64.1428,64.2759,64.1143,64.2474,169942.0
2024-04-01 12:00:00,67.58,67.74,67.57,67.73,157552.0,64.2378,64.3899,64.2283,64.3804,157552.0
2024-04-01 12:30:00,67.73,67.78,67.67,67.74,125631.0,64.3804,64.428,64.3234,64.3899,125631.0
2024-04-01 13:00:00,67.73,67.73,67.59,67.66,96476.0,64.3804,64.3804,64.2474,64.3139,96476.0
2024-04-01 13:30:00,67.67,67.77,67.66,67.75,82859.0,64.3234,64.4185,64.3139,64.3994,82859.0
2024-04-01 14:00:00,67.74,67.75,67.69,67.71,72280.0,64.3899,64.3994,64.3424,64.3614,72280.0
2024-04-01 14:30:00,67.71,67.82,67.65,67.82,160333.0,64.3614,64.466,64.3044,64.466,160333.0
2024-04-01 15:00:00,67.81,67.9,67.81,67.88,147201.0,64.4565,64.542,64.4565,64.523,147201.0
2024-04-01 15:30:00,67.88,68.01,67.86,67.92,652021.0,64.523,64.6466,64.504,64.561,652021.0
2024-04-02 09:30:00,68.63,68.97,68.53,68.86,650586.0,65.2359,65.5591,65.1409,65.4545,650586.0
2024-04-02 10:00:00,68.87,68.98,68.71,68.79,377549.0,65.4641,65.5686,65.312,65.388,377549.0
2024-04-02 10:30:00,68.8,68.8,68.59,68.78,360842.0,65.3975,65.3975,65.1979,65.3785,360842.0
2024-04-02 11:00:00,68.78,68.87,68.72,68.83,494376.0,65.3785,65.4641,65.3215,65.426,494376.0
2024-04-02 11:30:00,68.83,69.1,68.8,69.09,442983.0,65.426,65.6827,65.3975,65.6732,442983.0
2024-04-02 12:00:00,69.09,69.24,69.02,69.23,444385.0,65.6732,65.8158,65.6066,65.8062,444385.0
2024-04-02 12:30:00,69.23,69.24,69.12,69.16,173154.0,65.8062,65.8158,65.7017,65.7397,173154.0
2024-04-02 13:00:00,69.16,69.19,69.09,69.17,166763.0,65.7397,65.7682,65.6732,65.7492,166763.0
2024-04-02 13:30:00,69.17,69.29,69.16,69.27,262392.0,65.7492,65.8633,65.7397,65.8443,262392.0
2024-04-02 14:00:00,69.27,69.52,69.23,69.51,655896.0,65.8443,66.0819,65.8062,66.0724,655896.0
2024-04-02 14:30:00,69.52,69.56,69.32,69.5,539325.0,66.0819,66.1199,65.8918,66.0629,539325.0
2024-04-02 15:00:00,69.5,69.57,69.41,69.56,547842.0,66.0629,66.1294,65.9773,66.1199,547842.0
2024-04-02 15:30:00,69.57,69.78,69.51,69.78,1266167.0,66.1294,66.329,66.0724,66.329,1266167.0
2024-04-03 09:30:00,69.44,69.63,69.27,69.59,976958.0,66.0059,66.1865,65.8443,66.1484,976958.0
2024-04-03 10:00:00,69.6,69.85,69.57,69.69,433588.0,66.158,66.3956,66.1294,66.2435,433588.0
2024-04-03 10:30:00,69.68,69.84,69.59,69.75,384784.0,66.234,66.3861,66.1484,66.3005,384784.0
2024-04-03 11:00:00,69.75,69.95,69.7,69.9,283225.0,66.3005,66.4906,66.253,66.4431,283225.0
2024-04-03 11:30:00,69.9,69.96,69.78,69.89,297666.0,66.4431,66.5001,66.329,66.4336,297666.0
2024-04-03 12:00:00,69.9,69.94,69.87,69.9,206251.0,66.4431,66.4811,66.4146,66.4431,206251.0
2024-04-03 12:30:00,69.9,69.95,69.86,69.9,177009.0,66.4431,66.4906,66.4051,66.4431,177009.0
2024-04-03 13:00:00,69.9,70.0,69.87,69.98,175296.0,66.4431,66.5382,66.4146,66.5192,175296.0
2024-04-03 13:30:00,69.98,70.1,69.96,70.06,487818.0,66.5192,66.6332,66.5001,66.5952,487818.0
2024-04-03 14:00:00,70.06,70.11,69.95,69.96,258330.0,66.5952,66.6427,66.4906,66.5001,258330.0
2024-04-03 14:30:00,69.96,70.02,69.93,70.0,181352.0,66.5001,66.5572,66.4716,66.5382,181352.0
2024-04-03 15:00:00,70.0,70.03,69.84,69.88,308558.0,66.5382,66.5667,66.3861,66.4241,308558.0
2024-04-03 15:30:00,69.88,70.12,69.83,70.1,1048369.0,66.4241,66.6522,66.3766,66.6332,1048369.0
2024-04-04 09:30:00,70.49,70.53,70.21,70.37,858865.0,67.0039,67.042,66.7378,66.8899,858865.0
2024-04-04 10:00:00,70.37,70.53,70.28,70.51,286691.0,66.8899,67.042,66.8043,67.0229,286691.0
2024-04-04 10:30:00,70.51,70.56,70.43,70.47,347923.0,67.0229,67.0705,66.9469,66.9849,347923.0
2024-04-04 11:00:00,70.46,70.57,70.43,70.46,297727.0,66.9754,67.08,66.9469,66.9754,297727.0
2024-04-04 11:30:00,70.47,70.67,70.45,70.61,239118.0,66.9849,67.175,66.9659,67.118,239118.0
2024-04-04 12:00:00,70.6,70.62,70.53,70.58,179604.0,67.1085,67.1275,67.042,67.0895,179604.0
2024-04-04 12:30:00,70.58,70.62,70.54,70.55,158420.0,67.0895,67.1275,67.0515,67.061,158420.0
2024-04-04 13:00:00,70.54,70.56,70.46,70.48,138977.0,67.0515,67.0705,66.9754,66.9944,138977.0
2024-04-04 13:30:00,70.48,70.54,70.45,70.51,150333.0,66.9944,67.0515,66.9659,67.0229,150333.0
2024-04-04 14:00:00,70.5,70.58,70.34,70.36,216454.0,67.0134,67.0895,66.8614,66.8804,216454.0
2024-04-04 14:30:00,70.34,70.4,70.17,70.31,321905.0,66.8614,66.9184,66.6998,66.8328,321905.0
2024-04-04 15:00:00,70.32,70.35,70.18,70.19,299542.0,66.8423,66.8709,66.7093,66.7188,299542.0
2024-04-04 15:30:00,70.19,70.28,69.99,70.25,804968.0,66.7188,66.8043,66.5287,66.7758,804968.0
2024-04-05 09:30:00,70.49,70.51,69.89,70.06,315825.0,67.0039,67.0229,66.4336,66.5952,315825.0
2024-04-05 10:00:00,70.03,70.18,69.84,70.17,230693.0,66.5667,66.7093,66.3861,66.6998,230693.0
2024-04-05 10:30:00,70.17,70.36,70.12,70.3,259884.0,66.6998,66.8804,66.6522,66.8233,259884.0
2024-04-05 11:00:00,70.29,70.49,70.17,70.42,174098.0,66.8138,67.0039,66.6998,66.9374,174098.0
2024-04-05 11:30:00,70.42,71.0,70.42,70.87,449016.0,66.9374,67.4887,66.9374,67.3651,449016.0
2024-04-05 12:00:00,70.89,71.06,70.86,71.04,186580.0,67.3842,67.5457,67.3556,67.5267,186580.0
2024-04-05 12:30:00,71.04,71.11,70.97,71.08,186273.0,67.5267,67.5933,67.4602,67.5648,186273.0
2024-04-05 13:00:00,71.08,71.13,71.0,71.09,156969.0,67.5648,67.6123,67.4887,67.5743,156969.0
2024-04-05 13:30:00,71.09,71.12,70.94,71.04,146340.0,67.5743,67.6028,67.4317,67.5267,146340.0
2024-04-05 14:00:00,71.05,71.13,70.99,71.05,174835.0,67.5362,67.6123,67.4792,67.5362,174835.0
2024-04-05 14:30:00,71.04,71.1,70.96,71.05,219486.0,67.5267,67.5838,67.4507,67.5362,219486.0
2024-04-05 15:00:00,71.05,71.18,71.04,71.17,306153.0,67.5362,67.6598,67.5267,67.6503,306153.0
2024-04-05 15:30:00,71.17,71.41,71.1,71.28,1028468.0,67.6503,67.8784,67.5838,67.7549,1028468.0
2024-04-08 09:30:00,71.4,71.89,71.4,71.53,773354.0,67.8689,68.3347,67.8689,67.9925,773354.0
2024-04-08 10:00:00,71.53,71.54,71.19,71.34,579962.0,67.9925,68.002,67.6693,67.8119,579962.0
2024-04-08 10:30:00,71.33,71.54,71.24,71.54,409187.0,67.8024,68.002,67.7168,68.002,409187.0
2024-04-08 11:00:00,71.54,71.66,71.45,71.6,381290.0,68.002,68.1161,67.9165,68.059,381290.0
2024-04-08 11:30:00,71.6,71.81,71.59,71.66,251544.0,68.059,68.2587,68.0495,68.1161,251544.0
2024-04-08 12:00:00,71.65,71.72,71.62,71.72,135510.0,68.1066,68.1731,68.0781,68.1731,135510.0
2024-04-08 12:30:00,71.72,71.91,71.68,71.9,323658.0,68.1731,68.3537,68.1351,68.3442,323658.0
2024-04-08 13:00:00,71.9,71.9,71.74,71.87,122359.0,68.3442,68.3442,68.1921,68.3157,122359.0
2024-04-08 13:30:00,71.86,71.9,71.81,71.87,166959.0,68.3062,68.3442,68.2587,68.3157,166959.0
2024-04-08 14:00:00,71.87,71.96,71.85,71.95,93545.0,68.3157,68.4012,68.2967,68.3917,93545.0
2024-04-08 14:30:00,71.96,71.98,71.84,71.87,119150.0,68.4012,68.4202,68.2872,68.3157,119150.0
2024-04-08 15:00:00,71.87,71.99,71.87,71.95,180239.0,68.3157,68.4298,68.3157,68.3917,180239.0
2024-04-08 15:30:00,71.95,72.03,71.74,71.82,792676.0,68.3917,68.4678,68.1921,68.2682,792676.0
2024-04-09 09:30:00,72.5,72.72,72.36,72.48,562498.0,68.9145,69.1237,68.7815,68.8955,562498.0
2024-04-09 10:00:00,72.49,72.55,72.27,72.28,535851.0,68.905,68.9621,68.6959,68.7054,535851.0
2024-04-09 10:30:00,72.28,72.29,71.88,72.14,373479.0,68.7054,68.7149,68.3252,68.5723,373479.0
2024-04-09 11:00:00,72.13,72.16,71.95,71.95,295717.0,68.5628,68.5913,68.3917,68.3917,295717.0
2024-04-09 11:30:00,71.96,72.19,71.93,72.14,266479.0,68.4012,68.6199,68.3727,68.5723,266479.0
2024-04-09 12:00:00,72.14,72.2,72.06,72.1,108210.0,68.5723,68.6294,68.4963,68.5343,108210.0
2024-04-09 12:30:00,72.09,72.11,71.92,71.94,79848.0,68.5248,68.5438,68.3632,68.3822,79848.0
2024-04-09 13:00:00,71.92,71.95,71.83,71.9,69367.0,68.3632,68.3917,68.2777,68.3442,69367.0
2024-04-09 13:30:00,71.91,71.97,71.83,71.83,62357.0,68.3537,68.4107,68.2777,68.2777,62357.0
2024-04-09 14:00:00,71.83,71.88,71.78,71.84,89069.0,68.2777,68.3252,68.2301,68.2872,89069.0
2024-04-09 14:30:00,71.85,71.89,71.79,71.89,97311.0,68.2967,68.3347,68.2396,68.3347,97311.0
2024-04-09 15:00:00,71.89,71.9,71.73,71.89,140416.0,68.3347,68.3442,68.1826,68.3347,140416.0
2024-04-09 15:30:00,71.89,71.91,71.76,71.82,594513.0,68.3347,68.3537,68.2111,68.2682,594513.0
2024-04-10 09:30:00,72.3,72.32,71.92,72.12,723691.0,68.7244,68.7434,68.3632,68.5533,723691.0
2024-04-10 10:00:00,72.12,72.55,72.05,72.45,406932.0,68.5533,68.9621,68.4868,68.867,406932.0
2024-04-10 10:30:00,72.45,72.65,72.37,72.47,341582.0,68.867,69.0571,68.791,68.886,341582.0
2024-04-10 11:00:00,72.48,72.5,72.25,72.31,226403.0,68.8955,68.9145,68.6769,68.7339,226403.0
2024-04-10 11:30:00,72.32,72.35,72.17,72.22,158813.0,68.7434,68.772,68.6009,68.6484,158813.0
2024-04-10 12:00:00,72.21,72.26,72.15,72.16,86791.0,68.6389,68.6864,68.5818,68.5913,86791.0
2024-04-10 12:30:00,72.16,72.23,72.15,72.2,88562.0,68.5913,68.6579,68.5818,68.6294,88562.0
2024-04-10 13:00:00,72.21,72.26,71.97,72.13,159561.0,68.6389,68.6864,68.4107,68.5628,159561.0
2024-04-10 13:30:00,72.12,72.46,72.12,72.38,209384.0,68.5533,68.8765,68.5533,68.8005,209384.0
2024-04-10 14:00:00,72.39,72.51,72.34,72.34,193889.0,68.81,68.924,68.7624,68.7624,193889.0
2024-04-10 14:30:00,72.34,72.51,72.33,72.39,509886.0,68.7624,68.924,68.7529,68.81,509886.0
2024-04-10 15:00:00,72.39,72.52,72.35,72.48,173020.0,68.81,68.9335,68.772,68.8955,173020.0
2024-04-10 15:30:00,72.48,72.66,72.38,72.65,497768.0,68.8955,69.0666,68.8005,69.0571,497768.0
2024-04-11 09:30:00,73.06,73.09,72.48,72.51,717676.0,69.4468,69.4754,68.8955,68.924,717676.0
2024-04-11 10:00:00,72.51,72.52,71.68,71.7,737544.0,68.924,68.9335,68.1351,68.1541,737544.0
2024-04-11 10:30:00,71.68,71.88,71.68,71.85,253759.0,68.1351,68.3252,68.1351,68.2967,253759.0
2024-04-11 11:00:00,71.85,72.03,71.81,71.9,197205.0,68.2967,68.4678,68.2587,68.3442,197205.0
2024-04-11 11:30:00,71.9,72.02,71.86,72.01,163125.0,68.3442,68.4583,68.3062,68.4488,163125.0
2024-04-11 12:00:00,72.01,72.09,71.95,71.96,118649.0,68.4488,68.5248,68.3917,68.4012,118649.0
2024-04-11 12:30:00,71.95,72.16,71.93,72.12,84357.0,68.3917,68.5913,68.3727,68.5533,84357.0
2024-04-11 13:00:00,72.13,72.35,72.08,72.31,122421.0,68.5628,68.772,68.5153,68.7339,122421.0
2024-04-11 13:30:00,72.3,72.56,72.29,72.41,254422.0,68.7244,68.9716,68.7149,68.829,254422.0
2024-04-11 14:00:00,72.41,72.58,72.4,72.53,137503.0,68.829,68.9906,68.8195,68.943,137503.0
2024-04-11 14:30:00,72.54,72.77,72.51,72.76,337048.0,68.9526,69.1712,68.924,69.1617,337048.0
2024-04-11 15:00:00,72.76,72.82,72.68,72.76,288879.0,69.1617,69.2187,69.0856,69.1617,288879.0
2024-04-11 15:30:00,72.76,72.81,72.57,72.66,672508.0,69.1617,69.2092,68.9811,69.0666,672508.0
2024-04-12 09:30:00,73.45,73.94,73.32,73.57,1049842.0,69.8175,70.2833,69.694,69.9316,1049842.0
2024-04-12 10:00:00,73.58,73.81,73.5,73.69,977332.0,69.9411,70.1597,69.8651,70.0457,977332.0
2024-04-12 10:30:00,73.69,73.77,73.51,73.51,632605.0,70.0457,70.1217,69.8746,69.8746,632605.0
2024-04-12 11:00:00,73.5,73.55,73.41,73.55,519800.0,69.8651,69.9126,69.7795,69.9126,519800.0
2024-04-12 11:30:00,73.55,73.62,73.26,73.52,348552.0,69.9126,69.9791,69.6369,69.8841,348552.0
2024-04-12 12:00:00,73.53,73.56,73.18,73.21,137344.0,69.8936,69.9221,69.5609,69.5894,137344.0
2024-04-12 12:30:00,73.22,73.26,73.06,73.2,244793.0,69.5989,69.6369,69.4468,69.5799,244793.0
2024-04-12 13:00:00,73.2,73.22,72.82,72.86,237631.0,69.5799,69.5989,69.2187,69.2567,237631.0
2024-04-12 13:30:00,72.86,72.98,72.77,72.9,301960.0,69.2567,69.3708,69.1712,69.2948,301960.0
2024-04-12 14:00:00,72.89,73.06,72.79,72.85,165364.0,69.2852,69.4468,69.1902,69.2472,165364.0
2024-04-12 14:30:00,72.84,72.84,72.44,72.45,159975.0,69.2377,69.2377,68.8575,68.867,159975.0
2024-04-12 15:00:00,72.45,72.45,72.27,72.34,175970.0,68.867,68.867,68.6959,68.7624,175970.0
2024-04-12 15:30:00,72.35,72.53,72.3,72.44,729954.0,68.772,68.943,68.7244,68.8575,729954.0
2024-04-15 09:30:00,72.52,72.69,72.26,72.63,702780.0,68.9335,69.0951,68.6864,69.0381,702780.0
2024-04-15 10:00:00,72.63,72.72,72.26,72.31,486336.0,69.0381,69.1237,68.6864,68.7339,486336.0
2024-04-15 10:30:00,72.31,72.57,72.29,72.39,308077.0,68.7339,68.9811,68.7149,68.81,308077.0
2024-04-15 11:00:00,72.39,72.43,72.25,72.43,256119.0,68.81,68.848,68.6769,68.848,256119.0
2024-04-15 11:30:00,72.43,72.58,72.39,72.56,196261.0,68.848,68.9906,68.81,68.9716,196261.0
2024-04-15 12:00:00,72.56,72.58,72.32,72.36,94896.0,68.9716,68.9906,68.7434,68.7815,94896.0
2024-04-15 12:30:00,72.35,72.35,72.18,72.31,602566.0,68.772,68.772,68.6104,68.7339,602566.0
2024-04-15 13:00:00,72.31,72.33,71.89,71.89,315796.0,68.7339,68.7529,68.3347,68.3347,315796.0
2024-04-15 13:30:00,71.88,72.02,71.71,71.95,290478.0,68.3252,68.4583,68.1636,68.3917,290478.0
2024-04-15 14:00:00,71.96,71.99,71.75,71.78,164645.0,68.4012,68.4298,68.2016,68.2301,164645.0
2024-04-15 14:30:00,71.77,71.95,71.76,71.87,116965.0,68.2206,68.3917,68.2111,68.3157,116965.0
2024-04-15 15:00:00,71.86,71.88,71.66,71.7,221245.0,68.3062,68.3252,68.1161,68.1541,221245.0
2024-04-15 15:30:00,71.71,72.15,71.71,71.94,1238836.0,68.1636,68.5818,68.1636,68.3822,1238836.0
2024-04-16 09:30:00,71.54,71.78,71.15,71.25,662083.0,68.002,68.2301,67.6313,67.7264,662083.0
2024-04-16 10:00:00,71.26,71.26,70.85,70.85,516558.0,67.7359,67.7359,67.3461,67.3461,516558.0
2024-04-16 10:30:00,70.85,71.13,70.84,71.11,450960.0,67.3461,67.6123,67.3366,67.5933,450960.0
2024-04-16 11:00:00,71.11,71.25,70.99,71.0,612331.0,67.5933,67.7264,67.4792,67.4887,612331.0
2024-04-16 11:30:00,71.0,71.34,71.0,71.26,259641.0,67.4887,67.8119,67.4887,67.7359,259641.0
2024-04-16 12:00:00,71.26,71.3,71.18,71.26,122563.0,67.7359,67.7739,67.6598,67.7359,122563.0
2024-04-16 12:30:00,71.27,71.32,71.14,71.19,132596.0,67.7454,67.7929,67.6218,67.6693,132596.0
2024-04-16 13:00:00,71.19,71.27,71.09,71.18,125547.0,67.6693,67.7454,67.5743,67.6598,125547.0
2024-04-16 13:30:00,71.18,71.2,70.94,71.11,190674.0,67.6598,67.6788,67.4317,67.5933,190674.0
2024-04-16 14:00:00,71.1,71.37,70.95,71.06,147426.0,67.5838,67.8404,67.4412,67.5457,147426.0
2024-04-16 14:30:00,71.06,71.34,71.03,71.34,112383.0,67.5457,67.8119,67.5172,67.8119,112383.0
2024-04-16 15:00:00,71.34,71.39,71.26,71.34,190835.0,67.8119,67.8594,67.7359,67.8119,190835.0
2024-04-16 15:30:00,71.34,71.35,71.04,71.06,575839.0,67.8119,67.8214,67.5267,67.5457,575839.0
2024-04-17 09:30:00,71.21,71.72,71.18,71.5,315582.0,67.6883,68.1731,67.6598,67.964,315582.0
2024-04-17 10:00:00,71.5,71.62,71.38,71.51,329211.0,67.964,68.0781,67.8499,67.9735,329211.0
2024-04-17 10:30:00,71.53,71.56,71.33,71.42,281982.0,67.9925,68.021,67.8024,67.8879,281982.0
2024-04-17 11:00:00,71.42,71.56,71.4,71.44,269612.0,67.8879,68.021,67.8689,67.907,269612.0
2024-04-17 11:30:00,71.45,71.47,71.33,71.34,148379.0,67.9165,67.9355,67.8024,67.8119,148379.0
2024-04-17 12:00:00,71.33,71.34,70.8,70.84,475044.0,67.8024,67.8119,67.2986,67.3366,475044.0
2024-04-17 12:30:00,70.83,70.88,70.62,70.88,242717.0,67.3271,67.3746,67.1275,67.3746,242717.0
2024-04-17 13:00:00,70.87,71.11,70.82,71.09,112286.0,67.3651,67.5933,67.3176,67.5743,112286.0
2024-04-17 13:30:00,71.09,71.27,71.06,71.22,129029.0,67.5743,67.7454,67.5457,67.6978,129029.0
2024-04-17 14:00:00,71.22,71.4,71.21,71.33,196737.0,67.6978,67.8689,67.6883,67.8024,196737.0
2024-04-17 14:30:00,71.33,71.56,71.2,71.24,186805.0,67.8024,68.021,67.6788,67.7168,186805.0
2024-04-17 15:00:00,71.23,71.29,71.16,71.16,179611.0,67.7073,67.7644,67.6408,67.6408,179611.0
2024-04-17 15:30:00,71.17,71.3,71.08,71.16,549189.0,67.6503,67.7739,67.5648,67.6408,549189.0
2024-04-18 09:30:00,71.31,71.52,71.09,71.28,309030.0,67.7834,67.983,67.5743,67.7549,309030.0
2024-04-18 10:00:00,71.29,71.44,71.24,71.33,294011.0,67.7644,67.907,67.7168,67.8024,294011.0
2024-04-18 10:30:00,71.34,71.39,71.26,71.27,254132.0,67.8119,67.8594,67.7359,67.7454,254132.0
2024-04-18 11:00:00,71.28,71.45,71.21,71.41,209017.0,67.7549,67.9165,67.6883,67.8784,209017.0
2024-04-18 11:30:00,71.42,71.47,71.33,71.45,193362.0,67.8879,67.9355,67.8024,67.9165,193362.0
2024-04-18 12:00:00,71.47,71.55,71.37,71.48,175205.0,67.9355,68.0115,67.8404,67.945,175205.0
2024-04-18 12:30:00,71.48,71.53,71.34,71.35,91343.0,67.945,67.9925,67.8119,67.8214,91343.0
2024-04-18 13:00:00,71.37,71.4,71.2,71.29,120888.0,67.8404,67.8689,67.6788,67.7644,120888.0
2024-04-18 13:30:00,71.29,71.3,71.03,71.07,197385.0,67.7644,67.7739,67.5172,67.5553,197385.0
2024-04-18 14:00:00,71.07,71.08,70.82,70.89,169063.0,67.5553,67.5648,67.3176,67.3842,169063.0
2024-04-18 14:30:00,70.88,70.95,70.77,70.88,213313.0,67.3746,67.4412,67.2701,67.3746,213313.0
2024-04-18 15:00:00,70.87,71.02,70.86,70.98,191155.0,67.3651,67.5077,67.3556,67.4697,191155.0
2024-04-18 15:30:00,70.98,71.07,70.89,71.02,583132.0,67.4697,67.5553,67.3842,67.5077,583132.0
2024-04-19 09:30:00,70.73,71.25,70.65,71.13,690129.0,67.2321,67.7264,67.156,67.6123,690129.0
2024-04-19 10:00:00,71.13,71.66,71.11,71.65,331495.0,67.6123,68.1161,67.5933,68.1066,331495.0
2024-04-19 10:30:00,71.66,71.67,71.37,71.44,346233.0,68.1161,68.1256,67.8404,67.907,346233.0
2024-04-19 11:00:00,71.44,71.54,71.37,71.41,254912.0,67.907,68.002,67.8404,67.8784,254912.0
2024-04-19 11:30:00,71.41,71.51,71.33,71.47,133944.0,67.8784,67.9735,67.8024,67.9355,133944.0
2024-04-19 12:00:00,71.46,71.51,71.31,71.36,132055.0,67.926,67.9735,67.7834,67.8309,132055.0
2024-04-19 12:30:00,71.38,71.69,71.34,71.67,195635.0,67.8499,68.1446,67.8119,68.1256,195635.0
2024-04-19 13:00:00,71.67,71.85,71.67,71.75,195335.0,68.1256,68.2967,68.1256,68.2016,195335.0
2024-04-19 13:30:00,71.75,71.89,71.75,71.86,192638.0,68.2016,68.3347,68.2016,68.3062,192638.0
2024-04-19 14:00:00,71.85,71.85,71.67,71.7,291910.0,68.2967,68.2967,68.1256,68.1541,291910.0
2024-04-19 14:30:00,71.69,71.9,71.69,71.89,475898.0,68.1446,68.3442,68.1446,68.3347,475898.0
2024-04-19 15:00:00,71.89,72.03,71.85,71.95,331158.0,68.3347,68.4678,68.2967,68.3917,331158.0
2024-04-19 15:30:00,71.94,72.09,71.85,72.08,858760.0,68.3822,68.5248,68.2967,68.5153,858760.0
2024-04-22 09:30:00,71.99,72.01,71.56,71.86,464118.0,68.4298,68.4488,68.021,68.3062,464118.0
2024-04-22 10:00:00,71.86,72.21,71.83,72.21,303140.0,68.3062,68.6389,68.2777,68.6389,303140.0
2024-04-22 10:30:00,72.21,72.34,72.15,72.25,402504.0,68.6389,68.7624,68.5818,68.6769,402504.0
2024-04-22 11:00:00,72.24,72.33,72.15,72.28,236910.0,68.6674,68.7529,68.5818,68.7054,236910.0
2024-04-22 11:30:00,72.28,72.35,72.15,72.31,159016.0,68.7054,68.772,68.5818,68.7339,159016.0
2024-04-22 12:00:00,72.34,72.43,72.3,72.39,107822.0,68.7624,68.848,68.7244,68.81,107822.0
2024-04-22 12:30:00,72.39,72.48,72.35,72.48,86093.0,68.81,68.8955,68.772,68.8955,86093.0
2024-04-22 13:00:00,72.48,72.65,72.44,72.65,144962.0,68.8955,69.0571,68.8575,69.0571,144962.0
2024-04-22 13:30:00,72.65,72.7,72.54,72.67,262283.0,69.0571,69.1046,68.9526,69.0761,262283.0
2024-04-22 14:00:00,72.68,72.78,72.68,72.75,130150.0,69.0856,69.1807,69.0856,69.1522,130150.0
2024-04-22 14:30:00,72.74,72.78,72.65,72.66,92408.0,69.1427,69.1807,69.0571,69.0666,92408.0
2024-04-22 15:00:00,72.66,72.67,72.54,72.56,126017.0,69.0666,69.0761,68.9526,68.9716,126017.0
2024-04-22 15:30:00,72.56,72.56,72.35,72.4,352305.0,68.9716,68.9716,68.772,68.8195,352305.0
2024-04-23 09:30:00,72.36,72.47,72.16,72.4,348016.0,68.7815,68.886,68.5913,68.8195,348016.0
2024-04-23 10:00:00,72.41,72.54,72.28,72.47,327065.0,68.829,68.9526,68.7054,68.886,327065.0
2024-04-23 10:30:00,72.47,72.63,72.44,72.52,248876.0,68.886,69.0381,68.8575,68.9335,248876.0
2024-04-23 11:00:00,72.52,72.62,72.34,72.56,144176.0,68.9335,69.0286,68.7624,68.9716,144176.0
2024-04-23 11:30:00,72.54,72.56,72.33,72.49,234909.0,68.9526,68.9716,68.7529,68.905,234909.0
2024-04-23 12:00:00,72.5,72.67,72.5,72.59,124589.0,68.9145,69.0761,68.9145,69.0001,124589.0
2024-04-23 12:30:00,72.59,72.8,72.59,72.75,70408.0,69.0001,69.1997,69.0001,69.1522,70408.0
2024-04-23 13:00:00,72.74,72.8,72.71,72.8,64702.0,69.1427,69.1997,69.1141,69.1997,64702.0
2024-04-23 13:30:00,72.8,72.8,72.7,72.73,73105.0,69.1997,69.1997,69.1046,69.1332,73105.0
2024-04-23 14:00:00,72.72,72.78,72.7,72.78,49367.0,69.1237,69.1807,69.1046,69.1807,49367.0
2024-04-23 14:30:00,72.78,72.87,72.75,72.82,56162.0,69.1807,69.2662,69.1522,69.2187,56162.0
2024-04-23 15:00:00,72.81,72.81,72.7,72.76,142179.0,69.2092,69.2092,69.1046,69.1617,142179.0
2024-04-23 15:30:00,72.76,72.88,72.7,72.75,393747.0,69.1617,69.2757,69.1046,69.1522,393747.0
2024-04-24 09:30:00,73.08,73.1,72.68,72.81,447079.0,69.4658,69.4849,69.0856,69.2092,447079.0
2024-04-24 10:00:00,72.78,72.98,72.75,72.96,185480.0,69.1807,69.3708,69.1522,69.3518,185480.0
2024-04-24 10:30:00,72.96,73.01,72.72,72.73,238985.0,69.3518,69.3993,69.1237,69.1332,238985.0
2024-04-24 11:00:00,72.73,72.78,72.6,72.71,140256.0,69.1332,69.1807,69.0096,69.1141,140256.0
2024-04-24 11:30:00,72.71,72.78,72.59,72.72,90614.0,69.1141,69.1807,69.0001,69.1237,90614.0
2024-04-24 12:00:00,72.72,72.8,72.7,72.76,91444.0,69.1237,69.1997,69.1046,69.1617,91444.0
2024-04-24 12:30:00,72.75,72.78,72.69,72.78,53160.0,69.1522,69.1807,69.0951,69.1807,53160.0
2024-04-24 13:00:00,72.77,72.87,72.74,72.85,62341.0,69.1712,69.2662,69.1427,69.2472,62341.0
2024-04-24 13:30:00,72.84,73.07,72.84,73.03,92404.0,69.2377,69.4563,69.2377,69.4183,92404.0
2024-04-24 14:00:00,73.03,73.04,72.91,72.98,123341.0,69.4183,69.4278,69.3043,69.3708,123341.0
2024-04-24 14:30:00,72.98,73.02,72.92,72.98,88902.0,69.3708,69.4088,69.3138,69.3708,88902.0
2024-04-24 15:00:00,72.98,73.1,72.96,73.09,104511.0,69.3708,69.4849,69.3518,69.4754,104511.0
2024-04-24 15:30:00,73.08,73.21,73.06,73.15,684072.0,69.4658,69.5894,69.4468,69.5324,684072.0
2024-04-25 09:30:00,72.9,73.09,72.66,72.82,325852.0,69.2948,69.4754,69.0666,69.2187,325852.0
2024-04-25 10:00:00,72.82,72.83,72.53,72.78,279393.0,69.2187,69.2282,68.943,69.1807,279393.0
2024-04-25 10:30:00,72.78,72.85,72.69,72.79,223778.0,69.1807,69.2472,69.0951,69.1902,223778.0
2024-04-25 11:00:00,72.78,73.05,72.72,73.01,279979.0,69.1807,69.4373,69.1237,69.3993,279979.0
2024-04-25 11:30:00,73.02,73.18,72.96,73.17,204907.0,69.4088,69.5609,69.3518,69.5514,204907.0
2024-04-25 12:00:00,73.17,73.24,73.1,73.22,77712.0,69.5514,69.6179,69.4849,69.5989,77712.0
2024-04-25 12:30:00,73.22,73.29,73.18,73.26,77692.0,69.5989,69.6655,69.5609,69.6369,77692.0
2024-04-25 13:00:00,73.25,73.29,73.19,73.26,68579.0,69.6274,69.6655,69.5704,69.6369,68579.0
2024-04-25 13:30:00,73.25,73.4,73.25,73.38,85948.0,69.6274,69.77,69.6274,69.751,85948.0
2024-04-25 14:00:00,73.38,73.38,73.23,73.24,83302.0,69.751,69.751,69.6084,69.6179,83302.0
2024-04-25 14:30:00,73.23,73.39,73.23,73.38,101541.0,69.6084,69.7605,69.6084,69.751,101541.0
2024-04-25 15:00:00,73.38,73.5,73.37,73.48,196167.0,69.751,69.8651,69.7415,69.8461,196167.0
2024-04-25 15:30:00,73.48,73.49,73.23,73.28,468164.0,69.8461,69.8556,69.6084,69.656,468164.0
2024-04-26 09:30:00,73.17,73.29,72.79,72.79,415380.0,69.5514,69.6655,69.1902,69.1902,415380.0
2024-04-26 10:00:00,72.79,73.05,72.77,73.04,282361.0,69.1902,69.4373,69.1712,69.4278,282361.0
2024-04-26 10:30:00,73.04,73.06,72.74,72.78,212564.0,69.4278,69.4468,69.1427,69.1807,212564.0
2024-04-26 11:00:00,72.78,72.83,72.68,72.82,195549.0,69.1807,69.2282,69.0856,69.2187,195549.0
2024-04-26 11:30:00,72.82,73.08,72.79,73.06,200009.0,69.2187,69.4658,69.1902,69.4468,200009.0
2024-04-26 12:00:00,73.06,73.19,73.04,73.17,204670.0,69.4468,69.5704,69.4278,69.5514,204670.0
2024-04-26 12:30:00,73.17,73.21,73.11,73.17,85630.0,69.5514,69.5894,69.4944,69.5514,85630.0
2024-04-26 13:00:00,73.17,73.24,73.12,73.15,91366.0,69.5514,69.6179,69.5039,69.5324,91366.0
2024-04-26 13:30:00,73.16,73.24,73.15,73.2,66267.0,69.5419,69.6179,69.5324,69.5799,66267.0
2024-04-26 14:00:00,73.2,73.3,73.19,73.27,103629.0,69.5799,69.675,69.5704,69.6465,103629.0
2024-04-26 14:30:00,73.26,73.37,73.24,73.36,105213.0,69.6369,69.7415,69.6179,69.732,105213.0
2024-04-26 15:00:00,73.35,73.39,73.26,73.28,137749.0,69.7225,69.7605,69.6369,69.656,137749.0
2024-04-26 15:30:00,73.28,73.32,73.17,73.28,417732.0,69.656,69.694,69.5514,69.656,417732.0
2024-04-29 09:30:00,73.05,73.14,72.71,72.87,343283.0,69.4373,69.5229,69.1141,69.2662,343283.0
2024-04-29 10:00:00,72.85,73.13,72.85,73.11,171431.0,69.2472,69.5134,69.2472,69.4944,171431.0
2024-04-29 10:30:00,73.12,73.12,72.9,73.03,197683.0,69.5039,69.5039,69.2948,69.4183,197683.0
2024-04-29 11:00:00,73.02,73.06,72.95,73.01,145101.0,69.4088,69.4468,69.3423,69.3993,145101.0
2024-04-29 11:30:00,73.0,73.11,72.92,73.11,113815.0,69.3898,69.4944,69.3138,69.4944,113815.0
2024-04-29 12:00:00,73.1,73.28,73.09,73.23,103191.0,69.4849,69.656,69.4754,69.6084,103191.0
2024-04-29 12:30:00,73.23,73.31,73.18,73.19,75589.0,69.6084,69.6845,69.5609,69.5704,75589.0
2024-04-29 13:00:00,73.19,73.23,73.14,73.2,58002.0,69.5704,69.6084,69.5229,69.5799,58002.0
2024-04-29 13:30:00,73.2,73.22,73.05,73.1,108695.0,69.5799,69.5989,69.4373,69.4849,108695.0
2024-04-29 14:00:00,73.09,73.1,73.04,73.07,74838.0,69.4754,69.4849,69.4278,69.4563,74838.0
2024-04-29 14:30:00,73.08,73.11,73.01,73.1,96037.0,69.4658,69.4944,69.3993,69.4849,96037.0
2024-04-29 15:00:00,73.09,73.09,72.9,73.06,136806.0,69.4754,69.4754,69.2948,69.4468,136806.0
2024-04-29 15:30:00,73.06,73.13,72.91,73.12,519210.0,69.4468,69.5134,69.3043,69.5039,519210.0
2024-04-30 09:30:00,72.92,72.96,72.6,72.62,347261.0,69.3138,69.3518,69.0096,69.0286,347261.0
2024-04-30 10:00:00,72.62,72.68,72.45,72.6,276164.0,69.0286,69.0856,68.867,69.0096,276164.0
2024-04-30 10:30:00,72.6,72.62,72.26,72.28,191967.0,69.0096,69.0286,68.6864,68.7054,191967.0
2024-04-30 11:00:00,72.27,72.33,72.13,72.24,156233.0,68.6959,68.7529,68.5628,68.6674,156233.0
2024-04-30 11:30:00,72.25,72.25,72.03,72.08,121290.0,68.6769,68.6769,68.4678,68.5153,121290.0
2024-04-30 12:00:00,72.07,72.11,71.95,71.95,106911.0,68.5058,68.5438,68.3917,68.3917,106911.0
2024-04-30 12:30:00,71.96,71.96,71.66,71.66,100591.0,68.4012,68.4012,68.1161,68.1161,100591.0
2024-04-30 13:00:00,71.65,71.85,71.61,71.84,129415.0,68.1066,68.2967,68.0685,68.2872,129415.0
2024-04-30 13:30:00,71.83,72.02,71.81,72.01,95068.0,68.2777,68.4583,68.2587,68.4488,95068.0
2024-04-30 14:00:00,72.01,72.08,71.97,71.99,84511.0,68.4488,68.5153,68.4107,68.4298,84511.0
2024-04-30 14:30:00,71.99,72.06,71.83,71.89,95091.0,68.4298,68.4963,68.2777,68.3347,95091.0
2024-04-30 15:00:00,71.9,71.98,71.82,71.9,161556.0,68.3442,68.4202,68.2682,68.3442,161556.0
2024-04-30 15:30:00,71.9,71.9,71.62,71.67,519216.0,68.3442,68.3442,68.0781,68.1256,519216.0
2024-05-01 09:30:00,71.4,71.55,71.02,71.29,271490.0,67.8689,68.0115,67.5077,67.7644,271490.0
2024-05-01 10:00:00,71.33,71.35,71.12,71.3,152359.0,67.8024,67.8214,67.6028,67.7739,152359.0
2024-05-01 10:30:00,71.29,71.29,70.86,70.94,271928.0,67.7644,67.7644,67.3556,67.4317,271928.0
2024-05-01 11:00:00,70.94,70.97,70.72,70.92,177523.0,67.4317,67.4602,67.2226,67.4127,177523.0
2024-05-01 11:30:00,70.92,70.95,70.69,70.78,160562.0,67.4127,67.4412,67.194,67.2796,160562.0
2024-05-01 12:00:00,70.76,70.84,70.58,70.68,173781.0,67.2606,67.3366,67.0895,67.1845,173781.0
2024-05-01 12:30:00,70.68,70.87,70.63,70.81,99599.0,67.1845,67.3651,67.137,67.3081,99599.0
2024-05-01 13:00:00,70.79,70.83,70.72,70.76,117652.0,67.2891,67.3271,67.2226,67.2606,117652.0
2024-05-01 13:30:00,70.76,70.84,70.68,70.7,106863.0,67.2606,67.3366,67.1845,67.2036,106863.0
2024-05-01 14:00:00,70.7,71.12,70.7,71.11,264365.0,67.2036,67.6028,67.2036,67.5933,264365.0
2024-05-01 14:30:00,71.11,71.51,70.93,71.35,275317.0,67.5933,67.9735,67.4222,67.8214,275317.0
2024-05-01 15:00:00,71.39,71.42,71.01,71.2,256381.0,67.8594,67.8879,67.4982,67.6788,256381.0
2024-05-01 15:30:00,71.19,71.26,70.94,70.95,544473.0,67.6693,67.7359,67.4317,67.4412,544473.0
2024-05-02 09:30:00,72.12,72.72,72.05,72.31,797244.0,68.5533,69.1237,68.4868,68.7339,797244.0
2024-05-02 10:00:00,72.31,72.71,72.08,72.55,353898.0,68.7339,69.1141,68.5153,68.9621,353898.0
2024-05-02 10:30:00,72.55,72.72,72.39,72.56,426448.0,68.9621,69.1237,68.81,68.9716,426448.0
2024-05-02 11:00:00,72.56,72.61,72.34,72.34,347564.0,68.9716,69.0191,68.7624,68.7624,347564.0
2024-05-02 11:30:00,72.35,72.37,71.98,72.06,199759.0,68.772,68.791,68.4202,68.4963,199759.0
2024-05-02 12:00:00,72.06,72.19,71.99,72.12,156565.0,68.4963,68.6199,68.4298,68.5533,156565.0
2024-05-02 12:30:00,72.1,72.3,72.05,72.3,177489.0,68.5343,68.7244,68.4868,68.7244,177489.0
2024-05-02 13:00:00,72.3,72.58,72.27,72.56,124678.0,68.7244,68.9906,68.6959,68.9716,124678.0
2024-05-02 13:30:00,72.57,72.58,72.39,72.47,143024.0,68.9811,68.9906,68.81,68.886,143024.0
2024-05-02 14:00:00,72.47,72.58,72.43,72.48,168563.0,68.886,68.9906,68.848,68.8955,168563.0
2024-05-02 14:30:00,72.48,72.55,72.44,72.54,114640.0,68.8955,68.9621,68.8575,68.9526,114640.0
2024-05-02 15:00:00,72.53,72.62,72.38,72.42,163470.0,68.943,69.0286,68.8005,68.8385,163470.0
2024-05-02 15:30:00,72.42,72.42,72.11,72.11,555532.0,68.8385,68.8385,68.5438,68.5438,555532.0
2024-05-03 09:30:00,72.52,72.55,71.95,72.4,419492.0,68.9335,68.9621,68.3917,68.8195,419492.0
2024-05-03 10:00:00,72.4,72.57,72.19,72.22,291780.0,68.8195,68.9811,68.6199,68.6484,291780.0
2024-05-03 10:30:00,72.23,72.35,72.06,72.08,228702.0,68.6579,68.772,68.4963,68.5153,228702.0
2024-05-03 11:00:00,72.08,72.17,71.99,72.12,207302.0,68.5153,68.6009,68.4298,68.5533,207302.0
2024-05-03 11:30:00,72.13,72.33,72.11,72.15,158305.0,68.5628,68.7529,68.5438,68.5818,158305.0
2024-05-03 12:00:00,72.16,72.41,72.14,72.41,115133.0,68.5913,68.829,68.5723,68.829,115133.0
2024-05-03 12:30:00,72.41,72.5,72.4,72.45,96629.0,68.829,68.9145,68.8195,68.867,96629.0
2024-05-03 13:00:00,72.46,72.5,72.41,72.41,90583.0,68.8765,68.9145,68.829,68.829,90583.0
2024-05-03 13:30:00,72.41,72.42,72.29,72.39,119051.0,68.829,68.8385,68.7149,68.81,119051.0
2024-05-03 14:00:00,72.39,72.43,72.34,72.34,105017.0,68.81,68.848,68.7624,68.7624,105017.0
2024-05-03 14:30:00,72.34,72.39,72.31,72.37,85087.0,68.7624,68.81,68.7339,68.791,85087.0
2024-05-03 15:00:00,72.37,72.42,72.32,72.41,170690.0,68.791,68.8385,68.7434,68.829,170690.0
2024-05-03 15:30:00,72.41,72.51,72.34,72.37,443333.0,68.829,68.924,68.7624,68.791,443333.0
2024-05-06 09:30:00,72.79,73.14,72.79,73.06,240537.0,69.1902,69.5229,69.1902,69.4468,240537.0
2024-05-06 10:00:00,73.05,73.12,72.96,73.06,85654.0,69.4373,69.5039,69.3518,69.4468,85654.0
2024-05-06 10:30:00,73.05,73.11,72.99,73.01,120962.0,69.4373,69.4944,69.3803,69.3993,120962.0
2024-05-06 11:00:00,72.99,73.02,72.9,72.91,145347.0,69.3803,69.4088,69.2948,69.3043,145347.0
2024-05-06 11:30:00,72.9,72.94,72.83,72.92,91225.0,69.2948,69.3328,69.2282,69.3138,91225.0
2024-05-06 12:00:00,72.9,73.12,72.87,73.09,127211.0,69.2948,69.5039,69.2662,69.4754,127211.0
2024-05-06 12:30:00,73.09,73.09,72.71,72.77,167776.0,69.4754,69.4754,69.1141,69.1712,167776.0
2024-05-06 13:00:00,72.76,72.8,72.62,72.76,84684.0,69.1617,69.1997,69.0286,69.1617,84684.0
2024-05-06 13:30:00,72.77,72.83,72.69,72.78,76343.0,69.1712,69.2282,69.0951,69.1807,76343.0
2024-05-06 14:00:00,72.78,72.87,72.78,72.85,100761.0,69.1807,69.2662,69.1807,69.2472,100761.0
2024-05-06 14:30:00,72.84,72.88,72.75,72.77,153617.0,69.2377,69.2757,69.1522,69.1712,153617.0
2024-05-06 15:00:00,72.77,72.81,72.74,72.78,165323.0,69.1712,69.2092,69.1427,69.1807,165323.0
2024-05-06 15:30:00,72.78,72.87,72.76,72.78,560439.0,69.1807,69.2662,69.1617,69.1807,560439.0
2024-05-07 09:30:00,73.44,73.56,73.1,73.23,662687.0,69.808,69.9221,69.4849,69.6084,662687.0
2024-05-07 10:00:00,73.22,73.22,72.97,73.01,188997.0,69.5989,69.5989,69.3613,69.3993,188997.0
2024-05-07 10:30:00,73.01,73.11,72.85,72.96,182983.0,69.3993,69.4944,69.2472,69.3518,182983.0
2024-05-07 11:00:00,72.97,73.12,72.93,73.06,158436.0,69.3613,69.5039,69.3233,69.4468,158436.0
2024-05-07 11:30:00,73.06,73.07,72.89,72.94,90529.0,69.4468,69.4563,69.2852,69.3328,90529.0
2024-05-07 12:00:00,72.94,73.07,72.93,72.98,120217.0,69.3328,69.4563,69.3233,69.3708,120217.0
2024-05-07 12:30:00,72.99,73.07,72.96,73.06,123469.0,69.3803,69.4563,69.3518,69.4468,123469.0
2024-05-07 13:00:00,73.06,73.25,73.05,73.23,107144.0,69.4468,69.6274,69.4373,69.6084,107144.0
2024-05-07 13:30:00,73.23,73.24,72.96,73.02,89483.0,69.6084,69.6179,69.3518,69.4088,89483.0
2024-05-07 14:00:00,73.02,73.05,72.99,73.0,61247.0,69.4088,69.4373,69.3803,69.3898,61247.0
2024-05-07 14:30:00,73.0,73.05,72.96,73.03,90085.0,69.3898,69.4373,69.3518,69.4183,90085.0
2024-05-07 15:00:00,73.03,73.09,72.96,73.09,130165.0,69.4183,69.4754,69.3518,69.4754,130165.0
2024-05-07 15:30:00,73.09,73.11,72.97,72.97,408190.0,69.4754,69.4944,69.3613,69.3613,408190.0
2024-05-08 09:30:00,72.3,72.35,72.06,72.28,365895.0,68.7244,68.772,68.4963,68.7054,365895.0
2024-05-08 10:00:00,72.28,72.52,72.28,72.36,225208.0,68.7054,68.9335,68.7054,68.7815,225208.0
2024-05-08 10:30:00,72.36,72.65,72.36,72.61,142034.0,68.7815,69.0571,68.7815,69.0191,142034.0
2024-05-08 11:00:00,72.6,72.7,72.58,72.67,159095.0,69.0096,69.1046,68.9906,69.0761,159095.0
2024-05-08 11:30:00,72.65,72.68,72.57,72.61,72225.0,69.0571,69.0856,68.9811,69.0191,72225.0
2024-05-08 12:00:00,72.61,72.62,72.43,72.44,50054.0,69.0191,69.0286,68.848,68.8575,50054.0
2024-05-08 12:30:00,72.44,72.55,72.42,72.48,78070.0,68.8575,68.9621,68.8385,68.8955,78070.0
2024-05-08 13:00:00,72.47,72.53,72.43,72.45,115078.0,68.886,68.943,68.848,68.867,115078.0
2024-05-08 13:30:00,72.44,72.46,72.35,72.39,81015.0,68.8575,68.8765,68.772,68.81,81015.0
2024-05-08 14:00:00,72.4,72.48,72.38,72.45,120258.0,68.8195,68.8955,68.8005,68.867,120258.0
2024-05-08 14:30:00,72.45,72.58,72.44,72.56,82431.0,68.867,68.9906,68.8575,68.9716,82431.0
2024-05-08 15:00:00,72.56,72.66,72.54,72.66,147284.0,68.9716,69.0666,68.9526,69.0666,147284.0
2024-05-08 15:30:00,72.66,72.74,72.55,72.63,404056.0,69.0666,69.1427,68.9621,69.0381,404056.0
2024-05-09 09:30:00,72.94,73.19,72.94,73.12,354382.0,69.3328,69.5704,69.3328,69.5039,354382.0
2024-05-09 10:00:00,73.12,73.31,73.12,73.27,176991.0,69.5039,69.6845,69.5039,69.6465,176991.0
2024-05-09 10:30:00,73.28,73.34,73.18,73.27,170063.0,69.656,69.713,69.5609,69.6465,170063.0
2024-05-09 11:00:00,73.27,73.38,73.21,73.25,184843.0,69.6465,69.751,69.5894,69.6274,184843.0
2024-05-09 11:30:00,73.25,73.25,73.12,73.15,113280.0,69.6274,69.6274,69.5039,69.5324,113280.0
2024-05-09 12:00:00,73.16,73.28,73.13,73.25,63750.0,69.5419,69.656,69.5134,69.6274,63750.0
2024-05-09 12:30:00,73.25,73.3,73.23,73.26,97979.0,69.6274,69.675,69.6084,69.6369,97979.0
2024-05-09 13:00:00,73.26,73.27,73.19,73.25,82112.0,69.6369,69.6465,69.5704,69.6274,82112.0
2024-05-09 13:30:00,73.25,73.27,73.21,73.25,62842.0,69.6274,69.6465,69.5894,69.6274,62842.0
2024-05-09 14:00:00,73.25,73.3,73.21,73.28,53851.0,69.6274,69.675,69.5894,69.656,53851.0
2024-05-09 14:30:00,73.29,73.4,73.28,73.35,57400.0,69.6655,69.77,69.656,69.7225,57400.0
2024-05-09 15:00:00,73.35,73.42,73.33,73.39,97814.0,69.7225,69.789,69.7035,69.7605,97814.0
2024-05-09 15:30:00,73.37,73.62,73.37,73.55,560026.0,69.7415,69.9791,69.7415,69.9126,560026.0
2024-05-10 09:30:00,74.15,74.26,74.04,74.1,315857.0,70.4829,70.5875,70.3784,70.4354,315857.0
2024-05-10 10:00:00,74.1,74.1,73.88,73.92,232998.0,70.4354,70.4354,70.2263,70.2643,232998.0
2024-05-10 10:30:00,73.93,74.11,73.92,74.01,253483.0,70.2738,70.4449,70.2643,70.3499,253483.0
2024-05-10 11:00:00,74.0,74.12,73.94,74.09,463037.0,70.3403,70.4544,70.2833,70.4259,463037.0
2024-05-10 11:30:00,74.09,74.17,74.0,74.05,168497.0,70.4259,70.5019,70.3403,70.3879,168497.0
2024-05-10 12:00:00,74.05,74.14,74.0,74.1,106163.0,70.3879,70.4734,70.3403,70.4354,106163.0
2024-05-10 12:30:00,74.11,74.15,74.0,74.01,215559.0,70.4449,70.4829,70.3403,70.3499,215559.0
2024-05-10 13:00:00,74.0,74.04,73.92,74.03,204719.0,70.3403,70.3784,70.2643,70.3689,204719.0
2024-05-10 13:30:00,74.03,74.09,74.02,74.05,201355.0,70.3689,70.4259,70.3594,70.3879,201355.0
2024-05-10 14:00:00,74.06,74.13,74.0,74.09,271198.0,70.3974,70.4639,70.3403,70.4259,271198.0
2024-05-10 14:30:00,74.09,74.1,73.89,73.97,196116.0,70.4259,70.4354,70.2358,70.3118,196116.0
2024-05-10 15:00:00,73.96,74.08,73.95,74.06,157527.0,70.3023,70.4164,70.2928,70.3974,157527.0
2024-05-10 15:30:00,74.06,74.11,73.98,74.09,595951.0,70.3974,70.4449,70.3213,70.4259,595951.0
2024-05-13 09:30:00,74.29,74.61,74.27,74.42,269767.0,70.616,70.9202,70.597,70.7396,269767.0
2024-05-13 10:00:00,74.42,74.48,74.3,74.37,200543.0,70.7396,70.7966,70.6255,70.6921,200543.0
2024-05-13 10:30:00,74.37,74.47,74.26,74.29,327107.0,70.6921,70.7871,70.5875,70.616,327107.0
2024-05-13 11:00:00,74.28,74.29,74.06,74.06,301496.0,70.6065,70.616,70.3974,70.3974,301496.0
2024-05-13 11:30:00,74.06,74.13,73.95,73.99,122264.0,70.3974,70.4639,70.2928,70.3308,122264.0
2024-05-13 12:00:00,73.99,74.08,73.99,74.02,114289.0,70.3308,70.4164,70.3308,70.3594,114289.0
2024-05-13 12:30:00,74.02,74.04,73.94,73.98,81343.0,70.3594,70.3784,70.2833,70.3213,81343.0
2024-05-13 13:00:00,73.98,74.0,73.91,73.98,75244.0,70.3213,70.3403,70.2548,70.3213,75244.0
2024-05-13 13:30:00,73.98,74.05,73.93,73.98,145503.0,70.3213,70.3879,70.2738,70.3213,145503.0
2024-05-13 14:00:00,73.98,74.07,73.96,74.03,96805.0,70.3213,70.4069,70.3023,70.3689,96805.0
2024-05-13 14:30:00,74.04,74.11,74.0,74.11,84830.0,70.3784,70.4449,70.3403,70.4449,84830.0
2024-05-13 15:00:00,74.11,74.19,74.1,74.17,135324.0,70.4449,70.521,70.4354,70.5019,135324.0
2024-05-13 15:30:00,74.17,74.23,74.07,74.2,585807.0,70.5019,70.559,70.4069,70.5305,585807.0
2024-05-14 09:30:00,73.87,73.96,73.63,73.86,335801.0,70.2168,70.3023,69.9886,70.2073,335801.0
2024-05-14 10:00:00,73.86,73.89,73.46,73.48,204779.0,70.2073,70.2358,69.8271,69.8461,204779.0
2024-05-14 10:30:00,73.48,73.65,73.38,73.61,306472.0,69.8461,70.0077,69.751,69.9696,306472.0
2024-05-14 11:00:00,73.61,73.66,73.49,73.51,497378.0,69.9696,70.0172,69.8556,69.8746,497378.0
2024-05-14 11:30:00,73.5,73.69,73.45,73.64,98751.0,69.8651,70.0457,69.8175,69.9982,98751.0
2024-05-14 12:00:00,73.63,73.68,73.53,73.54,92231.0,69.9886,70.0362,69.8936,69.9031,92231.0
2024-05-14 12:30:00,73.55,73.69,73.54,73.67,63014.0,69.9126,70.0457,69.9031,70.0267,63014.0
2024-05-14 13:00:00,73.68,73.7,73.62,73.68,66529.0,70.0362,70.0552,69.9791,70.0362,66529.0
2024-05-14 13:30:00,73.67,73.69,73.61,73.63,57785.0,70.0267,70.0457,69.9696,69.9886,57785.0
2024-05-14 14:00:00,73.63,73.76,73.62,73.73,73682.0,69.9886,70.1122,69.9791,70.0837,73682.0
2024-05-14 14:30:00,73.71,73.86,73.68,73.79,71674.0,70.0647,70.2073,70.0362,70.1407,71674.0
2024-05-14 15:00:00,73.8,73.84,73.77,73.78,245188.0,70.1502,70.1883,70.1217,70.1312,245188.0
2024-05-14 15:30:00,73.78,74.08,73.78,74.06,591574.0,70.1312,70.4164,70.1312,70.3974,591574.0
2024-05-15 09:30:00,73.22,73.35,72.58,72.64,501433.0,69.5989,69.7225,68.9906,69.0476,501433.0
2024-05-15 10:00:00,72.65,72.65,72.33,72.37,379690.0,69.0571,69.0571,68.7529,68.791,379690.0
2024-05-15 10:30:00,72.37,72.92,72.35,72.85,360766.0,68.791,69.3138,68.772,69.2472,360766.0
2024-05-15 11:00:00,72.85,73.19,72.78,73.1,479947.0,69.2472,69.5704,69.1807,69.4849,479947.0
2024-05-15 11:30:00,73.1,73.31,73.08,73.28,207756.0,69.4849,69.6845,69.4658,69.656,207756.0
2024-05-15 12:00:00,73.28,73.33,73.22,73.26,136341.0,69.656,69.7035,69.5989,69.6369,136341.0
2024-05-15 12:30:00,73.26,73.4,73.23,73.39,147141.0,69.6369,69.77,69.6084,69.7605,147141.0
2024-05-15 13:00:00,73.4,73.5,73.33,73.42,126032.0,69.77,69.8651,69.7035,69.789,126032.0
2024-05-15 13:30:00,73.42,73.43,73.29,73.33,110064.0,69.789,69.7985,69.6655,69.7035,110064.0
2024-05-15 14:00:00,73.33,73.36,73.18,73.21,173458.0,69.7035,69.732,69.5609,69.5894,173458.0
2024-05-15 14:30:00,73.22,73.24,73.15,73.2,130310.0,69.5989,69.6179,69.5324,69.5799,130310.0
2024-05-15 15:00:00,73.19,73.26,73.15,73.17,169192.0,69.5704,69.6369,69.5324,69.5514,169192.0
2024-05-15 15:30:00,73.17,73.37,73.15,73.31,647980.0,69.5514,69.7415,69.5324,69.6845,647980.0
2024-05-16 09:30:00,72.19,72.33,71.83,71.91,521056.0,69.2779,69.4123,68.9325,69.0092,521056.0
2024-05-16 10:00:00,71.9,72.27,71.88,72.23,594646.0,68.9996,69.3547,68.9804,69.3163,594646.0
2024-05-16 10:30:00,72.22,72.3,72.08,72.19,670001.0,69.3067,69.3835,69.1724,69.2779,670001.0
2024-05-16 11:00:00,72.19,72.24,71.99,72.0,431531.0,69.2779,69.3259,69.086,69.0956,431531.0
2024-05-16 11:30:00,71.99,72.19,71.93,72.17,250713.0,69.086,69.2779,69.0284,69.2587,250713.0
2024-05-16 12:00:00,72.16,72.17,71.92,71.92,103421.0,69.2492,69.2587,69.0188,69.0188,103421.0
2024-05-16 12:30:00,71.93,71.95,71.85,71.86,81085.0,69.0284,69.0476,68.9517,68.9613,81085.0
2024-05-16 13:00:00,71.87,71.89,71.76,71.84,57030.0,68.9708,68.99,68.8653,68.9421,57030.0
2024-05-16 13:30:00,71.84,71.94,71.81,71.92,62506.0,68.9421,69.038,68.9133,69.0188,62506.0
2024-05-16 14:00:00,71.92,71.94,71.82,71.91,48716.0,69.0188,69.038,68.9229,69.0092,48716.0
2024-05-16 14:30:00,71.9,71.97,71.89,71.95,61956.0,68.9996,69.0668,68.99,69.0476,61956.0
2024-05-16 15:00:00,71.95,72.08,71.94,72.03,97624.0,69.0476,69.1724,69.038,69.1244,97624.0
2024-05-16 15:30:00,72.03,72.04,71.72,71.74,599062.0,69.1244,69.134,68.8269,68.8461,599062.0
2024-05-17 09:30:00,71.4,71.74,71.26,71.65,813173.0,68.5198,68.8461,68.3855,68.7597,813173.0
2024-05-17 10:00:00,71.66,71.72,71.59,71.67,378679.0,68.7693,68.8269,68.7021,68.7789,378679.0
2024-05-17 10:30:00,71.66,71.67,71.51,71.57,197096.0,68.7693,68.7789,68.6254,68.683,197096.0
2024-05-17 11:00:00,71.57,71.74,71.56,71.66,362224.0,68.683,68.8461,68.6734,68.7693,362224.0
2024-05-17 11:30:00,71.65,71.65,71.47,71.49,303503.0,68.7597,68.7597,68.587,68.6062,303503.0
2024-05-17 12:00:00,71.5,71.72,71.48,71.69,146631.0,68.6158,68.8269,68.5966,68.7981,146631.0
2024-05-17 12:30:00,71.69,71.87,71.68,71.83,78366.0,68.7981,68.9708,68.7885,68.9325,78366.0
2024-05-17 13:00:00,71.84,71.94,71.82,71.93,92277.0,68.9421,69.038,68.9229,69.0284,92277.0
2024-05-17 13:30:00,71.92,71.99,71.88,71.92,123342.0,69.0188,69.086,68.9804,69.0188,123342.0
2024-05-17 14:00:00,71.92,71.93,71.84,71.91,136781.0,69.0188,69.0284,68.9421,69.0092,136781.0
2024-05-17 14:30:00,71.9,71.92,71.85,71.91,118190.0,68.9996,69.0188,68.9517,69.0092,118190.0
2024-05-17 15:00:00,71.91,71.92,71.85,71.92,235518.0,69.0092,69.0188,68.9517,69.0188,235518.0
2024-05-17 15:30:00,71.92,71.94,71.78,71.93,633354.0,69.0188,69.038,68.8845,69.0284,633354.0
2024-05-20 09:30:00,71.64,71.68,71.47,71.65,287142.0,68.7501,68.7885,68.587,68.7597,287142.0
2024-05-20 10:00:00,71.66,71.86,71.64,71.75,541245.0,68.7693,68.9613,68.7501,68.8557,541245.0
2024-05-20 10:30:00,71.76,71.81,71.71,71.75,418863.0,68.8653,68.9133,68.8173,68.8557,418863.0
2024-05-20 11:00:00,71.75,71.77,71.53,71.6,307621.0,68.8557,68.8749,68.6446,68.7117,307621.0
2024-05-20 11:30:00,71.6,71.73,71.53,71.72,137453.0,68.7117,68.8365,68.6446,68.8269,137453.0
2024-05-20 12:00:00,71.72,71.83,71.66,71.68,87432.0,68.8269,68.9325,68.7693,68.7885,87432.0
2024-05-20 12:30:00,71.68,71.7,71.57,71.64,73297.0,68.7885,68.8077,68.683,68.7501,73297.0
2024-05-20 13:00:00,71.63,71.67,71.55,71.57,71104.0,68.7405,68.7789,68.6638,68.683,71104.0
2024-05-20 13:30:00,71.57,71.69,71.53,71.67,67842.0,68.683,68.7981,68.6446,68.7789,67842.0
2024-05-20 14:00:00,71.67,71.7,71.59,71.7,90627.0,68.7789,68.8077,68.7021,68.8077,90627.0
2024-05-20 14:30:00,71.69,71.75,71.64,71.64,136207.0,68.7981,68.8557,68.7501,68.7501,136207.0
2024-05-20 15:00:00,71.63,71.63,71.51,71.53,145128.0,68.7405,68.7405,68.6254,68.6446,145128.0
2024-05-20 15:30:00,71.53,71.63,71.5,71.59,419826.0,68.6446,68.7405,68.6158,68.7021,419826.0
2024-05-21 09:30:00,71.54,71.72,71.52,71.6,308378.0,68.6542,68.8269,68.635,68.7117,308378.0
2024-05-21 10:00:00,71.6,71.74,71.5,71.71,357191.0,68.7117,68.8461,68.6158,68.8173,357191.0
2024-05-21 10:30:00,71.7,71.85,71.7,71.77,147202.0,68.8077,68.9517,68.8077,68.8749,147202.0
2024-05-21 11:00:00,71.77,71.82,71.71,71.71,215904.0,68.8749,68.9229,68.8173,68.8173,215904.0
2024-05-21 11:30:00,71.71,71.75,71.53,71.56,120625.0,68.8173,68.8557,68.6446,68.6734,120625.0
2024-05-21 12:00:00,71.56,71.56,71.42,71.48,253771.0,68.6734,68.6734,68.539,68.5966,253771.0
2024-05-21 12:30:00,71.49,71.57,71.48,71.52,76056.0,68.6062,68.683,68.5966,68.635,76056.0
2024-05-21 13:00:00,71.52,71.53,71.45,71.51,58360.0,68.635,68.6446,68.5678,68.6254,58360.0
2024-05-21 13:30:00,71.51,71.57,71.47,71.55,57186.0,68.6254,68.683,68.587,68.6638,57186.0
2024-05-21 14:00:00,71.54,71.55,71.47,71.51,57160.0,68.6542,68.6638,68.587,68.6254,57160.0
2024-05-21 14:30:00,71.5,71.54,71.41,71.43,61845.0,68.6158,68.6542,68.5294,68.5486,61845.0
2024-05-21 15:00:00,71.43,71.53,71.4,71.5,89835.0,68.5486,68.6446,68.5198,68.6158,89835.0
2024-05-21 15:30:00,71.49,71.53,71.31,71.41,403992.0,68.6062,68.6446,68.4334,68.5294,403992.0
2024-05-22 09:30:00,70.9,70.9,70.59,70.74,329241.0,68.04,68.04,67.7425,67.8864,329241.0
2024-05-22 10:00:00,70.74,70.78,70.43,70.45,493793.0,67.8864,67.9248,67.5889,67.6081,493793.0
2024-05-22 10:30:00,70.45,70.65,70.41,70.61,222324.0,67.6081,67.8001,67.5697,67.7617,222324.0
2024-05-22 11:00:00,70.61,70.7,70.53,70.67,165057.0,67.7617,67.848,67.6849,67.8193,165057.0
2024-05-22 11:30:00,70.67,70.75,70.58,70.64,125612.0,67.8193,67.896,67.7329,67.7905,125612.0
2024-05-22 12:00:00,70.63,70.71,70.59,70.7,45215.0,67.7809,67.8576,67.7425,67.848,45215.0
2024-05-22 12:30:00,70.7,70.88,70.67,70.81,73627.0,67.848,68.0208,67.8193,67.9536,73627.0
2024-05-22 13:00:00,70.81,70.9,70.69,70.7,60137.0,67.9536,68.04,67.8384,67.848,60137.0
2024-05-22 13:30:00,70.7,70.72,70.57,70.61,63642.0,67.848,67.8672,67.7233,67.7617,63642.0
2024-05-22 14:00:00,70.6,70.6,70.33,70.34,92966.0,67.7521,67.7521,67.493,67.5026,92966.0
2024-05-22 14:30:00,70.34,70.35,70.19,70.26,76455.0,67.5026,67.5122,67.3586,67.4258,76455.0
2024-05-22 15:00:00,70.25,70.32,70.2,70.27,121968.0,67.4162,67.4834,67.3682,67.4354,121968.0
2024-05-22 15:30:00,70.28,70.53,70.26,70.49,501419.0,67.445,67.6849,67.4258,67.6465,501419.0
2024-05-23 09:30:00,71.07,71.36,70.85,71.02,385872.0,68.2031,68.4814,67.992,68.1551,385872.0
2024-05-23 10:00:00,71.03,71.1,70.89,71.04,147071.0,68.1647,68.2319,68.0304,68.1743,147071.0
2024-05-23 10:30:00,71.04,71.04,70.75,70.78,111719.0,68.1743,68.1743,67.896,67.9248,111719.0
2024-05-23 11:00:00,70.78,70.95,70.77,70.81,138288.0,67.9248,68.088,67.9152,67.9536,138288.0
2024-05-23 11:30:00,70.81,70.86,70.78,70.8,66079.0,67.9536,68.0016,67.9248,67.944,66079.0
2024-05-23 12:00:00,70.79,70.86,70.7,70.85,50662.0,67.9344,68.0016,67.848,67.992,50662.0
2024-05-23 12:30:00,70.86,70.86,70.6,70.61,58935.0,68.0016,68.0016,67.7521,67.7617,58935.0
2024-05-23 13:00:00,70.61,70.64,70.46,70.47,76430.0,67.7617,67.7905,67.6177,67.6273,76430.0
2024-05-23 13:30:00,70.47,70.47,70.31,70.33,62612.0,67.6273,67.6273,67.4738,67.493,62612.0
2024-05-23 14:00:00,70.33,70.34,70.19,70.27,85573.0,67.493,67.5026,67.3586,67.4354,85573.0
2024-05-23 14:30:00,70.23,70.33,70.19,70.23,70375.0,67.397,67.493,67.3586,67.397,70375.0
2024-05-23 15:00:00,70.23,70.28,70.15,70.23,88282.0,67.397,67.445,67.3202,67.397,88282.0
2024-05-23 15:30:00,70.24,70.38,70.19,70.37,273842.0,67.4066,67.541,67.3586,67.5314,273842.0
2024-05-24 09:30:00,70.92,71.12,70.82,70.83,215615.0,68.0592,68.2511,67.9632,67.9728,215615.0
2024-05-24 10:00:00,70.85,71.08,70.83,70.99,248739.0,67.992,68.2127,67.9728,68.1263,248739.0
2024-05-24 10:30:00,71.0,71.07,70.93,71.04,292558.0,68.1359,68.2031,68.0688,68.1743,292558.0
2024-05-24 11:00:00,71.05,71.15,70.98,70.99,180803.0,68.1839,68.2799,68.1168,68.1263,180803.0
2024-05-24 11:30:00,70.99,71.04,70.83,70.88,112143.0,68.1263,68.1743,67.9728,68.0208,112143.0
2024-05-24 12:00:00,70.88,70.95,70.83,70.89,36150.0,68.0208,68.088,67.9728,68.0304,36150.0
2024-05-24 12:30:00,70.89,70.92,70.84,70.86,34090.0,68.0304,68.0592,67.9824,68.0016,34090.0
2024-05-24 13:00:00,70.85,70.87,70.78,70.78,45664.0,67.992,68.0112,67.9248,67.9248,45664.0
2024-05-24 13:30:00,70.78,70.83,70.76,70.81,38371.0,67.9248,67.9728,67.9056,67.9536,38371.0
2024-05-24 14:00:00,70.81,70.83,70.67,70.67,42981.0,67.9536,67.9728,67.8193,67.8193,42981.0
2024-05-24 14:30:00,70.67,70.79,70.66,70.74,30647.0,67.8193,67.9344,67.8097,67.8864,30647.0
2024-05-24 15:00:00,70.73,70.74,70.65,70.68,92581.0,67.8768,67.8864,67.8001,67.8289,92581.0
2024-05-24 15:30:00,70.68,70.86,70.68,70.82,346813.0,67.8289,68.0016,67.8289,67.9632,346813.0
2024-05-28 09:30:00,71.36,71.61,71.3,71.33,181600.0,68.4814,68.7213,68.4238,68.4526,181600.0
2024-05-28 10:00:00,71.3,71.31,71.04,71.29,149112.0,68.4238,68.4334,68.1743,68.4142,149112.0
2024-05-28 10:30:00,71.28,71.41,71.19,71.31,146661.0,68.4046,68.5294,68.3183,68.4334,146661.0
2024-05-28 11:00:00,71.31,71.39,71.25,71.3,198833.0,68.4334,68.5102,68.3759,68.4238,198833.0
2024-05-28 11:30:00,71.31,71.55,71.31,71.55,116837.0,68.4334,68.6638,68.4334,68.6638,116837.0
2024-05-28 12:00:00,71.54,71.64,71.53,71.55,172574.0,68.6542,68.7501,68.6446,68.6638,172574.0
2024-05-28 12:30:00,71.56,71.66,71.53,71.6,47234.0,68.6734,68.7693,68.6446,68.7117,47234.0
2024-05-28 13:00:00,71.61,71.62,71.51,71.59,44199.0,68.7213,68.7309,68.6254,68.7021,44199.0
2024-05-28 13:30:00,71.58,71.63,71.5,71.52,94541.0,68.6925,68.7405,68.6158,68.635,94541.0
2024-05-28 14:00:00,71.51,71.61,71.44,71.51,250377.0,68.6254,68.7213,68.5582,68.6254,250377.0
2024-05-28 14:30:00,71.51,71.61,71.42,71.59,120253.0,68.6254,68.7213,68.539,68.7021,120253.0
2024-05-28 15:00:00,71.59,71.73,71.59,71.65,141767.0,68.7021,68.8365,68.7021,68.7597,141767.0
2024-05-28 15:30:00,71.66,71.78,71.65,71.73,480664.0,68.7693,68.8845,68.7597,68.8365,480664.0
2024-05-29 09:30:00,71.94,71.95,71.47,71.58,348463.0,69.038,69.0476,68.587,68.6925,348463.0
2024-05-29 10:00:00,71.58,71.71,71.49,71.51,258636.0,68.6925,68.8173,68.6062,68.6254,258636.0
2024-05-29 10:30:00,71.52,71.58,71.37,71.5,101028.0,68.635,68.6925,68.491,68.6158,101028.0
2024-05-29 11:00:00,71.49,71.51,71.38,71.45,135262.0,68.6062,68.6254,68.5006,68.5678,135262.0
2024-05-29 11:30:00,71.44,71.46,71.29,71.36,121160.0,68.5582,68.5774,68.4142,68.4814,121160.0
2024-05-29 12:00:00,71.35,71.43,71.29,71.38,64080.0,68.4718,68.5486,68.4142,68.5006,64080.0
2024-05-29 12:30:00,71.38,71.49,71.35,71.45,94115.0,68.5006,68.6062,68.4718,68.5678,94115.0
2024-05-29 13:00:00,71.45,71.5,71.41,71.48,82419.0,68.5678,68.6158,68.5294,68.5966,82419.0
2024-05-29 13:30:00,71.48,71.48,71.3,71.35,79968.0,68.5966,68.5966,68.4238,68.4718,79968.0
2024-05-29 14:00:00,71.36,71.37,71.29,71.34,70539.0,68.4814,68.491,68.4142,68.4622,70539.0
2024-05-29 14:30:00,71.34,71.37,71.28,71.31,60499.0,68.4622,68.491,68.4046,68.4334,60499.0
2024-05-29 15:00:00,71.31,71.43,71.29,71.36,124375.0,68.4334,68.5486,68.4142,68.4814,124375.0
2024-05-29 15:30:00,71.36,71.5,71.29,71.45,526610.0,68.4814,68.6158,68.4142,68.5678,526610.0
2024-05-30 09:30:00,71.19,71.57,71.16,71.53,362894.0,68.3183,68.683,68.2895,68.6446,362894.0
2024-05-30 10:00:00,71.53,71.62,71.42,71.5,318811.0,68.6446,68.7309,68.539,68.6158,318811.0
2024-05-30 10:30:00,71.48,71.62,71.41,71.59,263356.0,68.5966,68.7309,68.5294,68.7021,263356.0
2024-05-30 11:00:00,71.59,71.63,71.45,71.55,421847.0,68.7021,68.7405,68.5678,68.6638,421847.0
2024-05-30 11:30:00,71.56,71.6,71.4,71.46,139554.0,68.6734,68.7117,68.5198,68.5774,139554.0
2024-05-30 12:00:00,71.45,71.56,71.42,71.43,105762.0,68.5678,68.6734,68.539,68.5486,105762.0
2024-05-30 12:30:00,71.43,71.59,71.43,71.55,75627.0,68.5486,68.7021,68.5486,68.6638,75627.0
2024-05-30 13:00:00,71.55,71.59,71.51,71.51,47396.0,68.6638,68.7021,68.6254,68.6254,47396.0
2024-05-30 13:30:00,71.51,71.53,71.46,71.47,66554.0,68.6254,68.6446,68.5774,68.587,66554.0
2024-05-30 14:00:00,71.47,71.61,71.46,71.46,97428.0,68.587,68.7213,68.5774,68.5774,97428.0
2024-05-30 14:30:00,71.46,71.56,71.43,71.55,53359.0,68.5774,68.6734,68.5486,68.6638,53359.0
2024-05-30 15:00:00,71.55,71.67,71.54,71.63,79109.0,68.6638,68.7789,68.6542,68.7405,79109.0
2024-05-30 15:30:00,71.64,71.65,71.42,71.45,484630.0,68.7501,68.7597,68.539,68.5678,484630.0
2024-05-31 09:30:00,71.89,72.2,71.75,72.13,285284.0,68.99,69.2875,68.8557,69.2204,285284.0
2024-05-31 10:00:00,72.14,72.32,72.09,72.22,271078.0,69.23,69.4027,69.182,69.3067,271078.0
2024-05-31 10:30:00,72.22,72.24,72.11,72.22,220390.0,69.3067,69.3259,69.2012,69.3067,220390.0
2024-05-31 11:00:00,72.21,72.23,72.05,72.09,158239.0,69.2971,69.3163,69.1436,69.182,158239.0
2024-05-31 11:30:00,72.1,72.1,71.94,72.1,267003.0,69.1916,69.1916,69.038,69.1916,267003.0
2024-05-31 12:00:00,72.09,72.25,72.06,72.17,81127.0,69.182,69.3355,69.1532,69.2587,81127.0
2024-05-31 12:30:00,72.17,72.23,72.12,72.22,76443.0,69.2587,69.3163,69.2108,69.3067,76443.0
2024-05-31 13:00:00,72.21,72.39,72.2,72.32,70330.0,69.2971,69.4699,69.2875,69.4027,70330.0
2024-05-31 13:30:00,72.32,72.43,72.29,72.39,74471.0,69.4027,69.5083,69.3739,69.4699,74471.0
2024-05-31 14:00:00,72.39,72.58,72.38,72.53,163907.0,69.4699,69.6522,69.4603,69.6042,163907.0
2024-05-31 14:30:00,72.54,72.57,72.42,72.45,180913.0,69.6138,69.6426,69.4987,69.5275,180913.0
2024-05-31 15:00:00,72.44,72.49,72.37,72.41,275171.0,69.5179,69.5658,69.4507,69.4891,275171.0
2024-05-31 15:30:00,72.41,72.82,72.39,72.77,840026.0,69.4891,69.8825,69.4699,69.8345,840026.0
2024-06-03 09:30:00,72.64,72.64,71.8,71.89,676882.0,69.7098,69.7098,68.9037,68.99,676882.0
2024-06-03 10:00:00,71.89,72.03,71.67,71.87,308668.0,68.99,69.1244,68.7789,68.9708,308668.0
2024-06-03 10:30:00,71.88,71.89,71.58,71.67,230786.0,68.9804,68.99,68.6925,68.7789,230786.0
2024-06-03 11:00:00,71.67,71.74,71.62,71.69,128488.0,68.7789,68.8461,68.7309,68.7981,128488.0
2024-06-03 11:30:00,71.7,71.71,71.36,71.42,113542.0,68.8077,68.8173,68.4814,68.539,113542.0
2024-06-03 12:00:00,71.43,71.49,71.21,71.28,75760.0,68.5486,68.6062,68.3375,68.4046,75760.0
2024-06-03 12:30:00,71.3,71.32,71.1,71.11,69513.0,68.4238,68.443,68.2319,68.2415,69513.0
2024-06-03 13:00:00,71.11,71.14,70.99,71.02,99707.0,68.2415,68.2703,68.1263,68.1551,99707.0
2024-06-03 13:30:00,71.01,71.03,70.83,70.94,81023.0,68.1455,68.1647,67.9728,68.0784,81023.0
2024-06-03 14:00:00,70.94,71.09,70.93,71.06,211175.0,68.0784,68.2223,68.0688,68.1935,211175.0
2024-06-03 14:30:00,71.06,71.08,70.92,70.94,83956.0,68.1935,68.2127,68.0592,68.0784,83956.0
2024-06-03 15:00:00,70.95,71.01,70.89,70.9,103126.0,68.088,68.1455,68.0304,68.04,103126.0
2024-06-03 15:30:00,70.9,70.91,70.78,70.8,485819.0,68.04,68.0496,67.9248,67.944,485819.0
2024-06-04 09:30:00,69.94,69.94,69.21,69.3,715987.0,67.1187,67.1187,66.4181,66.5045,715987.0
2024-06-04 10:00:00,69.32,69.81,69.32,69.79,378891.0,66.5237,66.9939,66.5237,66.9748,378891.0
2024-06-04 10:30:00,69.8,69.84,69.61,69.72,186611.0,66.9843,67.0227,66.802,66.9076,186611.0
2024-06-04 11:00:00,69.73,69.91,69.67,69.89,163923.0,66.9172,67.0899,66.8596,67.0707,163923.0
2024-06-04 11:30:00,69.88,69.91,69.68,69.7,131924.0,67.0611,67.0899,66.8692,66.8884,131924.0
2024-06-04 12:00:00,69.71,69.93,69.65,69.93,72112.0,66.898,67.1091,66.8404,67.1091,72112.0
2024-06-04 12:30:00,69.93,69.94,69.82,69.9,48025.0,67.1091,67.1187,67.0035,67.0803,48025.0
2024-06-04 13:00:00,69.9,70.09,69.89,70.09,54037.0,67.0803,67.2627,67.0707,67.2627,54037.0
2024-06-04 13:30:00,70.09,70.1,69.95,70.0,129739.0,67.2627,67.2722,67.1283,67.1763,129739.0
2024-06-04 14:00:00,70.0,70.12,69.94,70.03,63476.0,67.1763,67.2914,67.1187,67.2051,63476.0
2024-06-04 14:30:00,70.03,70.03,69.85,69.88,72897.0,67.2051,67.2051,67.0323,67.0611,72897.0
2024-06-04 15:00:00,69.87,70.02,69.77,69.98,137503.0,67.0515,67.1955,66.9556,67.1571,137503.0
2024-06-04 15:30:00,69.98,70.14,69.91,70.1,418844.0,67.1571,67.3106,67.0899,67.2722,418844.0
2024-06-05 09:30:00,70.31,70.34,70.02,70.24,369593.0,67.4738,67.5026,67.1955,67.4066,369593.0
2024-06-05 10:00:00,70.23,70.24,69.95,70.08,241505.0,67.397,67.4066,67.1283,67.2531,241505.0
2024-06-05 10:30:00,70.08,70.17,69.86,69.88,134041.0,67.2531,67.3394,67.0419,67.0611,134041.0
2024-06-05 11:00:00,69.87,69.97,69.8,69.84,160818.0,67.0515,67.1475,66.9843,67.0227,160818.0
2024-06-05 11:30:00,69.84,69.9,69.7,69.75,107734.0,67.0227,67.0803,66.8884,66.9364,107734.0
2024-06-05 12:00:00,69.75,69.86,69.71,69.82,50668.0,66.9364,67.0419,66.898,67.0035,50668.0
2024-06-05 12:30:00,69.83,69.93,69.82,69.88,78573.0,67.0131,67.1091,67.0035,67.0611,78573.0
2024-06-05 13:00:00,69.88,69.88,69.81,69.84,35681.0,67.0611,67.0611,66.9939,67.0227,35681.0
2024-06-05 13:30:00,69.85,69.88,69.79,69.86,45851.0,67.0323,67.0611,66.9748,67.0419,45851.0
2024-06-05 14:00:00,69.86,69.89,69.8,69.81,54705.0,67.0419,67.0707,66.9843,66.9939,54705.0
2024-06-05 14:30:00,69.81,69.95,69.8,69.88,59073.0,66.9939,67.1283,66.9843,67.0611,59073.0
2024-06-05 15:00:00,69.88,69.97,69.88,69.9,71208.0,67.0611,67.1475,67.0611,67.0803,71208.0
2024-06-05 15:30:00,69.89,69.92,69.75,69.81,260568.0,67.0707,67.0995,66.9364,66.9939,260568.0
2024-06-06 09:30:00,69.93,70.23,69.8,70.13,269255.0,67.1091,67.397,66.9843,67.301,269255.0
2024-06-06 10:00:00,70.13,70.2,70.0,70.03,188718.0,67.301,67.3682,67.1763,67.2051,188718.0
2024-06-06 10:30:00,70.03,70.05,69.9,69.92,160181.0,67.2051,67.2243,67.0803,67.0995,160181.0
2024-06-06 11:00:00,69.91,70.26,69.9,70.25,124468.0,67.0899,67.4258,67.0803,67.4162,124468.0
2024-06-06 11:30:00,70.23,70.42,70.23,70.41,152677.0,67.397,67.5793,67.397,67.5697,152677.0
2024-06-06 12:00:00,70.41,70.42,70.0,70.08,217716.0,67.5697,67.5793,67.1763,67.2531,217716.0
2024-06-06 12:30:00,70.09,70.09,69.93,69.94,47927.0,67.2627,67.2627,67.1091,67.1187,47927.0
2024-06-06 13:00:00,69.94,70.09,69.89,70.04,105269.0,67.1187,67.2627,67.0707,67.2147,105269.0
2024-06-06 13:30:00,70.05,70.11,69.99,70.11,70555.0,67.2243,67.2818,67.1667,67.2818,70555.0
2024-06-06 14:00:00,70.1,70.12,69.99,70.1,107796.0,67.2722,67.2914,67.1667,67.2722,107796.0
2024-06-06 14:30:00,70.09,70.3,70.07,70.28,91044.0,67.2627,67.4642,67.2435,67.445,91044.0
2024-06-06 15:00:00,70.28,70.38,70.27,70.34,168426.0,67.445,67.541,67.4354,67.5026,168426.0
2024-06-06 15:30:00,70.34,70.4,70.25,70.26,483682.0,67.5026,67.5601,67.4162,67.4258,483682.0
2024-06-07 09:30:00,70.01,70.02,69.61,69.98,442569.0,67.1859,67.1955,66.802,67.1571,442569.0
2024-06-07 10:00:00,69.98,70.33,69.96,70.32,285030.0,67.1571,67.493,67.1379,67.4834,285030.0
2024-06-07 10:30:00,70.31,70.31,70.1,70.18,280640.0,67.4738,67.4738,67.2722,67.349,280640.0
2024-06-07 11:00:00,70.19,70.19,69.82,69.83,180482.0,67.3586,67.3586,67.0035,67.0131,180482.0
2024-06-07 11:30:00,69.84,69.93,69.76,69.77,69476.0,67.0227,67.1091,66.946,66.9556,69476.0
2024-06-07 12:00:00,69.76,69.84,69.69,69.84,53127.0,66.946,67.0227,66.8788,67.0227,53127.0
2024-06-07 12:30:00,69.85,69.91,69.78,69.9,33510.0,67.0323,67.0899,66.9652,67.0803,33510.0
2024-06-07 13:00:00,69.91,69.92,69.8,69.87,43146.0,67.0899,67.0995,66.9843,67.0515,43146.0
2024-06-07 13:30:00,69.87,69.92,69.83,69.87,30822.0,67.0515,67.0995,67.0131,67.0515,30822.0
2024-06-07 14:00:00,69.87,69.87,69.7,69.82,58411.0,67.0515,67.0515,66.8884,67.0035,58411.0
2024-06-07 14:30:00,69.82,69.82,69.68,69.73,78489.0,67.0035,67.0035,66.8692,66.9172,78489.0
2024-06-07 15:00:00,69.73,69.73,69.57,69.59,89921.0,66.9172,66.9172,66.7636,66.7828,89921.0
2024-06-07 15:30:00,69.59,69.6,69.41,69.47,427521.0,66.7828,66.7924,66.6101,66.6677,427521.0
2024-06-10 09:30:00,69.99,70.14,69.77,70.13,231559.0,67.1667,67.3106,66.9556,67.301,231559.0
2024-06-10 10:00:00,70.13,70.14,70.0,70.08,126405.0,67.301,67.3106,67.1763,67.2531,126405.0
2024-06-10 10:30:00,70.08,70.3,70.06,70.14,244866.0,67.2531,67.4642,67.2339,67.3106,244866.0
2024-06-10 11:00:00,70.14,70.36,70.13,70.31,376646.0,67.3106,67.5218,67.301,67.4738,376646.0
2024-06-10 11:30:00,70.31,70.71,70.31,70.71,174288.0,67.4738,67.8576,67.4738,67.8576,174288.0
2024-06-10 12:00:00,70.72,70.73,70.55,70.59,42409.0,67.8672,67.8768,67.7041,67.7425,42409.0
2024-06-10 12:30:00,70.59,70.7,70.56,70.67,59300.0,67.7425,67.848,67.7137,67.8193,59300.0
2024-06-10 13:00:00,70.67,70.68,70.54,70.59,126745.0,67.8193,67.8289,67.6945,67.7425,126745.0
2024-06-10 13:30:00,70.6,70.81,70.58,70.8,43146.0,67.7521,67.9536,67.7329,67.944,43146.0
2024-06-10 14:00:00,70.78,70.8,70.65,70.68,41635.0,67.9248,67.944,67.8001,67.8289,41635.0
2024-06-10 14:30:00,70.67,70.83,70.67,70.8,57731.0,67.8193,67.9728,67.8193,67.944,57731.0
2024-06-10 15:00:00,70.79,70.79,70.67,70.7,88153.0,67.9344,67.9344,67.8193,67.848,88153.0
2024-06-10 15:30:00,70.69,70.69,70.53,70.64,305018.0,67.8384,67.8384,67.6849,67.7905,305018.0
2024-06-11 09:30:00,70.21,70.23,69.88,70.08,321774.0,67.3778,67.397,67.0611,67.2531,321774.0
2024-06-11 10:00:00,70.08,70.18,69.91,70.12,181431.0,67.2531,67.349,67.0899,67.2914,181431.0
2024-06-11 10:30:00,70.12,70.24,69.98,70.0,131529.0,67.2914,67.4066,67.1571,67.1763,131529.0
2024-06-11 11:00:00,70.0,70.1,69.96,70.03,175619.0,67.1763,67.2722,67.1379,67.2051,175619.0
2024-06-11 11:30:00,70.03,70.28,70.03,70.06,905052.0,67.2051,67.445,67.2051,67.2339,905052.0
2024-06-11 12:00:00,70.06,70.08,69.92,69.95,127769.0,67.2339,67.2531,67.0995,67.1283,127769.0
2024-06-11 12:30:00,69.95,70.06,69.95,70.04,72355.0,67.1283,67.2339,67.1283,67.2147,72355.0
2024-06-11 13:00:00,70.03,70.09,69.91,69.95,43231.0,67.2051,67.2627,67.0899,67.1283,43231.0
2024-06-11 13:30:00,69.95,70.01,69.9,70.0,28777.0,67.1283,67.1859,67.0803,67.1763,28777.0
2024-06-11 14:00:00,69.99,70.18,69.99,70.11,77823.0,67.1667,67.349,67.1667,67.2818,77823.0
2024-06-11 14:30:00,70.11,70.19,70.1,70.16,87096.0,67.2818,67.3586,67.2722,67.3298,87096.0
2024-06-11 15:00:00,70.16,70.23,70.15,70.16,74005.0,67.3298,67.397,67.3202,67.3298,74005.0
2024-06-11 15:30:00,70.15,70.33,70.15,70.31,394955.0,67.3202,67.493,67.3202,67.4738,394955.0
2024-06-12 09:30:00,71.27,71.31,70.87,71.17,308213.0,68.3951,68.4334,68.0112,68.2991,308213.0
2024-06-12 10:00:00,71.17,71.21,70.95,71.19,180847.0,68.2991,68.3375,68.088,68.3183,180847.0
2024-06-12 10:30:00,71.19,71.19,70.65,70.7,201620.0,68.3183,68.3183,67.8001,67.848,201620.0
2024-06-12 11:00:00,70.7,70.79,70.6,70.72,344469.0,67.848,67.9344,67.7521,67.8672,344469.0
2024-06-12 11:30:00,70.7,70.74,70.49,70.64,202009.0,67.848,67.8864,67.6465,67.7905,202009.0
2024-06-12 12:00:00,70.63,70.68,70.55,70.6,95232.0,67.7809,67.8289,67.7041,67.7521,95232.0
2024-06-12 12:30:00,70.57,70.72,70.57,70.66,64231.0,67.7233,67.8672,67.7233,67.8097,64231.0
2024-06-12 13:00:00,70.67,70.7,70.58,70.63,135296.0,67.8193,67.848,67.7329,67.7809,135296.0
2024-06-12 13:30:00,70.63,70.7,70.57,70.57,59199.0,67.7809,67.848,67.7233,67.7233,59199.0
2024-06-12 14:00:00,70.57,70.65,70.41,70.64,105753.0,67.7233,67.8001,67.5697,67.7905,105753.0
2024-06-12 14:30:00,70.65,70.72,70.36,70.43,115206.0,67.8001,67.8672,67.5218,67.5889,115206.0
2024-06-12 15:00:00,70.42,70.52,70.23,70.26,240854.0,67.5793,67.6753,67.397,67.4258,240854.0
2024-06-12 15:30:00,70.26,70.56,70.24,70.42,535347.0,67.4258,67.7137,67.4066,67.5793,535347.0
2024-06-13 09:30:00,70.28,70.28,69.78,69.79,286920.0,67.445,67.445,66.9652,66.9748,286920.0
2024-06-13 10:00:00,69.79,69.98,69.71,69.76,270910.0,66.9748,67.1571,66.898,66.946,270910.0
2024-06-13 10:30:00,69.76,69.85,69.62,69.77,257570.0,66.946,67.0323,66.8116,66.9556,257570.0
2024-06-13 11:00:00,69.77,69.8,69.65,69.77,301260.0,66.9556,66.9843,66.8404,66.9556,301260.0
2024-06-13 11:30:00,69.75,69.79,69.55,69.64,132273.0,66.9364,66.9748,66.7444,66.8308,132273.0
2024-06-13 12:00:00,69.63,69.68,69.55,69.61,88822.0,66.8212,66.8692,66.7444,66.802,88822.0
2024-06-13 12:30:00,69.6,69.69,69.58,69.59,107812.0,66.7924,66.8788,66.7732,66.7828,107812.0
2024-06-13 13:00:00,69.58,69.77,69.57,69.75,52965.0,66.7732,66.9556,66.7636,66.9364,52965.0
2024-06-13 13:30:00,69.75,69.84,69.69,69.83,51425.0,66.9364,67.0227,66.8788,67.0131,51425.0
2024-06-13 14:00:00,69.82,69.84,69.76,69.81,86349.0,67.0035,67.0227,66.946,66.9939,86349.0
2024-06-13 14:30:00,69.81,69.84,69.72,69.76,55167.0,66.9939,67.0227,66.9076,66.946,55167.0
2024-06-13 15:00:00,69.75,69.84,69.72,69.72,149847.0,66.9364,67.0227,66.9076,66.9076,149847.0
2024-06-13 15:30:00,69.72,69.91,69.67,69.75,481378.0,66.9076,67.0899,66.8596,66.9364,481378.0
2024-06-14 09:30:00,69.36,69.42,69.09,69.16,223577.0,66.5621,66.6197,66.303,66.3702,223577.0
2024-06-14 10:00:00,69.14,69.15,68.77,68.86,535519.0,66.351,66.3606,65.9959,66.0823,535519.0
2024-06-14 10:30:00,68.86,69.03,68.72,69.02,272500.0,66.0823,66.2454,65.9479,66.2358,272500.0
2024-06-14 11:00:00,69.01,69.03,68.85,68.97,459133.0,66.2262,66.2454,66.0727,66.1878,459133.0
2024-06-14 11:30:00,68.96,68.97,68.66,68.8,219264.0,66.1782,66.1878,65.8903,66.0247,219264.0
2024-06-14 12:00:00,68.8,68.81,68.67,68.67,84492.0,66.0247,66.0343,65.8999,65.8999,84492.0
2024-06-14 12:30:00,68.67,68.8,68.64,68.78,99944.0,65.8999,66.0247,65.8711,66.0055,99944.0
2024-06-14 13:00:00,68.77,68.85,68.7,68.73,72985.0,65.9959,66.0727,65.9287,65.9575,72985.0
2024-06-14 13:30:00,68.73,68.85,68.62,68.64,254631.0,65.9575,66.0727,65.8519,65.8711,254631.0
2024-06-14 14:00:00,68.62,68.71,68.56,68.62,140653.0,65.8519,65.9383,65.7944,65.8519,140653.0
2024-06-14 14:30:00,68.62,68.79,68.59,68.75,183912.0,65.8519,66.0151,65.8232,65.9767,183912.0
2024-06-14 15:00:00,68.75,68.88,68.74,68.87,174811.0,65.9767,66.1015,65.9671,66.0919,174811.0
2024-06-14 15:30:00,68.87,69.04,68.83,69.0,407903.0,66.0919,66.255,66.0535,66.2166,407903.0
2024-06-17 09:30:00,69.42,69.47,69.14,69.19,337695.0,66.6197,66.6677,66.351,66.399,337695.0
2024-06-17 10:00:00,69.19,69.19,68.94,69.14,362519.0,66.399,66.399,66.159,66.351,362519.0
2024-06-17 10:30:00,69.14,69.25,69.12,69.18,211387.0,66.351,66.4565,66.3318,66.3894,211387.0
2024-06-17 11:00:00,69.18,69.39,69.17,69.34,141733.0,66.3894,66.5909,66.3798,66.5429,141733.0
2024-06-17 11:30:00,69.34,69.38,69.15,69.2,151829.0,66.5429,66.5813,66.3606,66.4086,151829.0
2024-06-17 12:00:00,69.21,69.33,69.21,69.31,84721.0,66.4181,66.5333,66.4181,66.5141,84721.0
2024-06-17 12:30:00,69.32,69.35,69.27,69.31,77134.0,66.5237,66.5525,66.4757,66.5141,77134.0
2024-06-17 13:00:00,69.31,69.36,69.22,69.23,229227.0,66.5141,66.5621,66.4277,66.4373,229227.0
2024-06-17 13:30:00,69.23,69.29,69.16,69.2,197271.0,66.4373,66.4949,66.3702,66.4086,197271.0
2024-06-17 14:00:00,69.2,69.36,69.12,69.24,273967.0,66.4086,66.5621,66.3318,66.4469,273967.0
2024-06-17 14:30:00,69.25,69.34,69.19,69.2,173574.0,66.4565,66.5429,66.399,66.4086,173574.0
2024-06-17 15:00:00,69.2,69.28,69.16,69.25,259980.0,66.4086,66.4853,66.3702,66.4565,259980.0
2024-06-17 15:30:00,69.25,69.31,69.0,69.13,1403449.0,66.4565,66.5141,66.2166,66.3414,1403449.0
2024-06-18 09:30:00,69.55,69.89,69.45,69.78,395966.0,66.7444,67.0707,66.6485,66.9652,395966.0
2024-06-18 10:00:00,69.79,69.84,69.63,69.78,231255.0,66.9748,67.0227,66.8212,66.9652,231255.0
2024-06-18 10:30:00,69.78,69.82,69.56,69.58,185383.0,66.9652,67.0035,66.754,66.7732,185383.0
2024-06-18 11:00:00,69.58,69.7,69.5,69.68,203907.0,66.7732,66.8884,66.6965,66.8692,203907.0
2024-06-18 11:30:00,69.67,69.72,69.56,69.59,88232.0,66.8596,66.9076,66.754,66.7828,88232.0
2024-06-18 12:00:00,69.61,69.7,69.59,69.64,111862.0,66.802,66.8884,66.7828,66.8308,111862.0
2024-06-18 12:30:00,69.63,69.65,69.55,69.6,97941.0,66.8212,66.8404,66.7444,66.7924,97941.0
2024-06-18 13:00:00,69.6,69.66,69.48,69.63,95343.0,66.7924,66.85,66.6773,66.8212,95343.0
2024-06-18 13:30:00,69.62,69.62,69.53,69.59,40679.0,66.8116,66.8116,66.7252,66.7828,40679.0
2024-06-18 14:00:00,69.59,69.68,69.56,69.67,149176.0,66.7828,66.8692,66.754,66.8596,149176.0
2024-06-18 14:30:00,69.66,69.7,69.62,69.69,109755.0,66.85,66.8884,66.8116,66.8788,109755.0
2024-06-18 15:00:00,69.69,69.7,69.61,69.62,137879.0,66.8788,66.8884,66.802,66.8116,137879.0
2024-06-18 15:30:00,69.61,69.69,69.51,69.51,738899.0,66.802,66.8788,66.706,66.706,738899.0
2024-06-20 09:30:00,70.0,70.26,69.92,70.23,273704.0,67.1763,67.4258,67.0995,67.397,273704.0
2024-06-20 10:00:00,70.23,70.42,70.19,70.36,356182.0,67.397,67.5793,67.3586,67.5218,356182.0
2024-06-20 10:30:00,70.36,70.43,70.32,70.36,153464.0,67.5218,67.5889,67.4834,67.5218,153464.0
2024-06-20 11:00:00,70.37,70.58,70.29,70.36,193237.0,67.5314,67.7329,67.4546,67.5218,193237.0
2024-06-20 11:30:00,70.36,70.37,70.05,70.08,183015.0,67.5218,67.5314,67.2243,67.2531,183015.0
2024-06-20 12:00:00,70.08,70.1,69.94,70.04,132081.0,67.2531,67.2722,67.1187,67.2147,132081.0
2024-06-20 12:30:00,70.05,70.19,70.0,70.16,89952.0,67.2243,67.3586,67.1763,67.3298,89952.0
2024-06-20 13:00:00,70.16,70.22,70.09,70.12,63776.0,67.3298,67.3874,67.2627,67.2914,63776.0
2024-06-20 13:30:00,70.12,70.19,70.06,70.14,91946.0,67.2914,67.3586,67.2339,67.3106,91946.0
2024-06-20 14:00:00,70.14,70.21,70.05,70.19,102267.0,67.3106,67.3778,67.2243,67.3586,102267.0
2024-06-20 14:30:00,70.19,70.29,70.09,70.26,102194.0,67.3586,67.4546,67.2627,67.4258,102194.0
2024-06-20 15:00:00,70.26,70.27,70.15,70.2,101615.0,67.4258,67.4354,67.3202,67.3682,101615.0
2024-06-20 15:30:00,70.2,70.21,70.0,70.03,501363.0,67.3682,67.3778,67.1763,67.2051,501363.0
2024-06-21 09:30:00,70.11,70.14,69.79,69.91,257981.0,67.2818,67.3106,66.9748,67.0899,257981.0
2024-06-21 10:00:00,69.89,70.15,69.88,70.14,132396.0,67.0707,67.3202,67.0611,67.3106,132396.0
2024-06-21 10:30:00,70.14,70.3,70.09,70.23,112364.0,67.3106,67.4642,67.2627,67.397,112364.0
2024-06-21 11:00:00,70.23,70.33,70.0,70.01,275917.0,67.397,67.493,67.1763,67.1859,275917.0
2024-06-21 11:30:00,70.01,70.13,69.89,70.09,280899.0,67.1859,67.301,67.0707,67.2627,280899.0
2024-06-21 12:00:00,70.09,70.1,70.01,70.03,88583.0,67.2627,67.2722,67.1859,67.2051,88583.0
2024-06-21 12:30:00,70.04,70.07,69.93,69.94,82719.0,67.2147,67.2435,67.1091,67.1187,82719.0
2024-06-21 13:00:00,69.95,69.98,69.91,69.94,62312.0,67.1283,67.1571,67.0899,67.1187,62312.0
2024-06-21 13:30:00,69.94,69.96,69.88,69.95,63420.0,67.1187,67.1379,67.0611,67.1283,63420.0
2024-06-21 14:00:00,69.96,69.96,69.86,69.92,100991.0,67.1379,67.1379,67.0419,67.0995,100991.0
2024-06-21 14:30:00,69.92,69.96,69.88,69.94,109773.0,67.0995,67.1379,67.0611,67.1187,109773.0
2024-06-21 15:00:00,69.93,69.98,69.89,69.9,184985.0,67.1091,67.1571,67.0707,67.0803,184985.0
2024-06-21 15:30:00,69.9,69.98,69.79,69.95,552284.0,67.0803,67.1571,66.9748,67.1283,552284.0
2024-06-24 09:30:00,70.66,71.24,70.55,71.22,299845.0,67.8097,68.3663,67.7041,68.3471,299845.0
2024-06-24 10:00:00,71.23,71.27,71.12,71.2,261285.0,68.3567,68.3951,68.2511,68.3279,261285.0
2024-06-24 10:30:00,71.2,71.24,71.04,71.08,184983.0,68.3279,68.3663,68.1743,68.2127,184983.0
2024-06-24 11:00:00,71.07,71.28,71.07,71.26,180122.0,68.2031,68.4046,68.2031,68.3855,180122.0
2024-06-24 11:30:00,71.27,71.28,71.07,71.23,191207.0,68.3951,68.4046,68.2031,68.3567,191207.0
2024-06-24 12:00:00,71.23,71.36,71.21,71.35,81891.0,68.3567,68.4814,68.3375,68.4718,81891.0
2024-06-24 12:30:00,71.35,71.4,71.28,71.32,82028.0,68.4718,68.5198,68.4046,68.443,82028.0
2024-06-24 13:00:00,71.32,71.35,71.26,71.27,90968.0,68.443,68.4718,68.3855,68.3951,90968.0
2024-06-24 13:30:00,71.26,71.35,71.25,71.3,170438.0,68.3855,68.4718,68.3759,68.4238,170438.0
2024-06-24 14:00:00,71.29,71.34,71.24,71.26,82002.0,68.4142,68.4622,68.3663,68.3855,82002.0
2024-06-24 14:30:00,71.26,71.34,71.21,71.33,168745.0,68.3855,68.4622,68.3375,68.4526,168745.0
2024-06-24 15:00:00,71.32,71.38,71.3,71.37,175257.0,68.443,68.5006,68.4238,68.491,175257.0
2024-06-24 15:30:00,71.37,71.6,71.36,71.42,622198.0,68.491,68.7117,68.4814,68.539,622198.0
2024-06-25 09:30:00,71.58,71.6,71.25,71.28,385386.0,68.6925,68.7117,68.3759,68.4046,385386.0
2024-06-25 10:00:00,71.29,71.51,71.24,71.41,167209.0,68.4142,68.6254,68.3663,68.5294,167209.0
2024-06-25 10:30:00,71.42,71.49,71.34,71.35,114345.0,68.539,68.6062,68.4622,68.4718,114345.0
2024-06-25 11:00:00,71.34,71.45,71.29,71.38,98850.0,68.4622,68.5678,68.4142,68.5006,98850.0
2024-06-25 11:30:00,71.38,71.58,71.34,71.56,207392.0,68.5006,68.6925,68.4622,68.6734,207392.0
2024-06-25 12:00:00,71.56,71.56,71.36,71.42,98773.0,68.6734,68.6734,68.4814,68.539,98773.0
2024-06-25 12:30:00,71.42,71.42,71.22,71.37,92280.0,68.539,68.539,68.3471,68.491,92280.0
2024-06-25 13:00:00,71.36,71.37,71.3,71.34,40375.0,68.4814,68.491,68.4238,68.4622,40375.0
2024-06-25 13:30:00,71.34,71.46,71.32,71.45,52747.0,68.4622,68.5774,68.443,68.5678,52747.0
2024-06-25 14:00:00,71.45,71.48,71.38,71.45,56061.0,68.5678,68.5966,68.5006,68.5678,56061.0
2024-06-25 14:30:00,71.44,71.47,71.38,71.41,86819.0,68.5582,68.587,68.5006,68.5294,86819.0
2024-06-25 15:00:00,71.42,71.6,71.41,71.59,85467.0,68.539,68.7117,68.5294,68.7021,85467.0
2024-06-25 15:30:00,71.59,71.67,71.54,71.54,421616.0,68.7021,68.7789,68.6542,68.6542,421616.0
2024-06-26 09:30:00,70.87,70.88,70.52,70.68,313883.0,68.0112,68.0208,67.6753,67.8289,313883.0
2024-06-26 10:00:00,70.69,70.72,70.57,70.68,217779.0,67.8384,67.8672,67.7233,67.8289,217779.0
2024-06-26 10:30:00,70.67,70.85,70.48,70.83,763163.0,67.8193,67.992,67.6369,67.9728,763163.0
2024-06-26 11:00:00,70.83,70.9,70.66,70.72,523534.0,67.9728,68.04,67.8097,67.8672,523534.0
2024-06-26 11:30:00,70.73,70.78,70.64,70.73,241497.0,67.8768,67.9248,67.7905,67.8768,241497.0
2024-06-26 12:00:00,70.74,70.75,70.64,70.67,74770.0,67.8864,67.896,67.7905,67.8193,74770.0
2024-06-26 12:30:00,70.67,70.72,70.63,70.71,52023.0,67.8193,67.8672,67.7809,67.8576,52023.0
2024-06-26 13:00:00,70.7,70.83,70.69,70.81,40593.0,67.848,67.9728,67.8384,67.9536,40593.0
2024-06-26 13:30:00,70.8,70.92,70.79,70.89,49034.0,67.944,68.0592,67.9344,68.0304,49034.0
2024-06-26 14:00:00,70.89,70.9,70.83,70.85,59296.0,68.0304,68.04,67.9728,67.992,59296.0
2024-06-26 14:30:00,70.84,70.9,70.77,70.89,97326.0,67.9824,68.04,67.9152,68.0304,97326.0
2024-06-26 15:00:00,70.89,70.94,70.87,70.9,118677.0,68.0304,68.0784,68.0112,68.04,118677.0
2024-06-26 15:30:00,70.9,71.02,70.84,70.85,377190.0,68.04,68.1551,67.9824,67.992,377190.0
2024-06-27 09:30:00,71.67,71.79,71.52,71.7,334683.0,68.7789,68.8941,68.635,68.8077,334683.0
2024-06-27 10:00:00,71.71,71.74,71.51,71.53,120066.0,68.8173,68.8461,68.6254,68.6446,120066.0
2024-06-27 10:30:00,71.55,71.66,71.47,71.52,98165.0,68.6638,68.7693,68.587,68.635,98165.0
2024-06-27 11:00:00,71.52,71.52,71.26,71.28,109514.0,68.635,68.635,68.3855,68.4046,109514.0
2024-06-27 11:30:00,71.28,71.44,71.27,71.44,99142.0,68.4046,68.5582,68.3951,68.5582,99142.0
2024-06-27 12:00:00,71.44,71.44,71.26,71.29,30119.0,68.5582,68.5582,68.3855,68.4142,30119.0
2024-06-27 12:30:00,71.29,71.41,71.24,71.39,32294.0,68.4142,68.5294,68.3663,68.5102,32294.0
2024-06-27 13:00:00,71.38,71.39,71.3,71.34,28597.0,68.5006,68.5102,68.4238,68.4622,28597.0
2024-06-27 13:30:00,71.34,71.36,71.29,71.32,23444.0,68.4622,68.4814,68.4142,68.443,23444.0
2024-06-27 14:00:00,71.31,71.32,71.16,71.23,46522.0,68.4334,68.443,68.2895,68.3567,46522.0
2024-06-27 14:30:00,71.22,71.27,71.15,71.27,52364.0,68.3471,68.3951,68.2799,68.3951,52364.0
2024-06-27 15:00:00,71.27,71.33,71.24,71.31,145491.0,68.3951,68.4526,68.3663,68.4334,145491.0
2024-06-27 15:30:00,71.31,71.45,71.29,71.45,223813.0,68.4334,68.5678,68.4142,68.5678,223813.0
2024-06-28 09:30:00,71.98,72.11,71.8,71.82,351635.0,69.0764,69.2012,68.9037,68.9229,351635.0
2024-06-28 10:00:00,71.82,71.88,71.66,71.84,271160.0,68.9229,68.9804,68.7693,68.9421,271160.0
2024-06-28 10:30:00,71.85,71.87,71.65,71.84,93701.0,68.9517,68.9708,68.7597,68.9421,93701.0
2024-06-28 11:00:00,71.84,71.95,71.75,71.95,129136.0,68.9421,69.0476,68.8557,69.0476,129136.0
2024-06-28 11:30:00,71.97,72.04,71.85,72.04,120867.0,69.0668,69.134,68.9517,69.134,120867.0
2024-06-28 12:00:00,72.03,72.26,72.0,72.22,95623.0,69.1244,69.3451,69.0956,69.3067,95623.0
2024-06-28 12:30:00,72.22,72.29,72.13,72.27,114511.0,69.3067,69.3739,69.2204,69.3547,114511.0
2024-06-28 13:00:00,72.26,72.3,72.15,72.16,53849.0,69.3451,69.3835,69.2396,69.2492,53849.0
2024-06-28 13:30:00,72.15,72.2,72.08,72.09,59361.0,69.2396,69.2875,69.1724,69.182,59361.0
2024-06-28 14:00:00,72.09,72.13,72.0,72.02,97414.0,69.182,69.2204,69.0956,69.1148,97414.0
2024-06-28 14:30:00,72.01,72.01,71.89,71.98,99653.0,69.1052,69.1052,68.99,69.0764,99653.0
2024-06-28 15:00:00,71.98,72.06,71.85,72.05,190712.0,69.0764,69.1532,68.9517,69.1436,190712.0
2024-06-28 15:30:00,72.05,72.21,71.97,72.19,542353.0,69.1436,69.2971,69.0668,69.2779,542353.0
2024-07-01 09:30:00,72.7,73.15,72.67,73.07,283644.0,69.7674,70.1992,69.7386,70.1224,283644.0
2024-07-01 10:00:00,73.09,73.16,72.52,72.62,302731.0,70.1416,70.2088,69.5946,69.6906,302731.0
2024-07-01 10:30:00,72.62,72.76,72.53,72.72,176415.0,69.6906,69.8249,69.6042,69.7866,176415.0
2024-07-01 11:00:00,72.73,72.85,72.68,72.7,102375.0,69.7962,69.9113,69.7482,69.7674,102375.0
2024-07-01 11:30:00,72.71,72.93,72.62,72.91,155195.0,69.777,69.9881,69.6906,69.9689,155195.0
2024-07-01 12:00:00,72.9,72.95,72.79,72.93,64614.0,69.9593,70.0073,69.8537,69.9881,64614.0
2024-07-01 12:30:00,72.94,73.01,72.89,72.97,72021.0,69.9977,70.0649,69.9497,70.0265,72021.0
2024-07-01 13:00:00,72.95,73.02,72.91,72.92,47457.0,70.0073,70.0745,69.9689,69.9785,47457.0
2024-07-01 13:30:00,72.92,73.11,72.9,73.06,94079.0,69.9785,70.1608,69.9593,70.1128,94079.0
2024-07-01 14:00:00,73.06,73.11,72.84,72.87,63358.0,70.1128,70.1608,69.9017,69.9305,63358.0
2024-07-01 14:30:00,72.87,72.9,72.77,72.8,88529.0,69.9305,69.9593,69.8345,69.8633,88529.0
2024-07-01 15:00:00,72.8,72.87,72.78,72.86,78528.0,69.8633,69.9305,69.8441,69.9209,78528.0
2024-07-01 15:30:00,72.87,72.95,72.85,72.87,316867.0,69.9305,70.0073,69.9113,69.9305,316867.0
2024-07-02 09:30:00,73.15,73.21,72.94,73.15,337693.0,70.1992,70.2568,69.9977,70.1992,337693.0
2024-07-02 10:00:00,73.16,73.19,72.79,72.92,208971.0,70.2088,70.2376,69.8537,69.9785,208971.0
2024-07-02 10:30:00,72.93,72.94,72.7,72.85,224314.0,69.9881,69.9977,69.7674,69.9113,224314.0
2024-07-02 11:00:00,72.84,73.0,72.82,72.9,209117.0,69.9017,70.0553,69.8825,69.9593,209117.0
2024-07-02 11:30:00,72.9,73.0,72.76,72.85,159185.0,69.9593,70.0553,69.8249,69.9113,159185.0
2024-07-02 12:00:00,72.86,72.9,72.68,72.87,72686.0,69.9209,69.9593,69.7482,69.9305,72686.0
2024-07-02 12:30:00,72.87,72.91,72.79,72.81,52824.0,69.9305,69.9689,69.8537,69.8729,52824.0
2024-07-02 13:00:00,72.81,72.83,72.69,72.75,39398.0,69.8729,69.8921,69.7578,69.8154,39398.0
2024-07-02 13:30:00,72.74,72.77,72.65,72.75,41214.0,69.8058,69.8345,69.7194,69.8154,41214.0
2024-07-02 14:00:00,72.75,72.83,72.72,72.74,96444.0,69.8154,69.8921,69.7866,69.8058,96444.0
2024-07-02 14:30:00,72.75,72.83,72.68,72.69,86899.0,69.8154,69.8921,69.7482,69.7578,86899.0
2024-07-02 15:00:00,72.69,72.89,72.65,72.88,93485.0,69.7578,69.9497,69.7194,69.9401,93485.0
2024-07-02 15:30:00,72.88,73.07,72.86,73.07,319568.0,69.9401,70.1224,69.9209,70.1224,319568.0
2024-07-03 09:30:00,73.0,73.22,72.94,73.14,160584.0,70.0553,70.2664,69.9977,70.1896,160584.0
2024-07-03 10:00:00,73.15,73.41,73.14,73.32,211729.0,70.1992,70.4487,70.1896,70.3624,211729.0
2024-07-03 10:30:00,73.33,73.53,73.19,73.23,270759.0,70.372,70.5639,70.2376,70.276,270759.0
2024-07-03 11:00:00,73.23,73.23,73.05,73.07,118366.0,70.276,70.276,70.1032,70.1224,118366.0
2024-07-03 11:30:00,73.08,73.27,73.01,73.26,171316.0,70.132,70.3144,70.0649,70.3048,171316.0
2024-07-03 12:00:00,73.26,73.3,73.17,73.24,129855.0,70.3048,70.3432,70.2184,70.2856,129855.0
2024-07-03 12:30:00,73.24,73.27,72.99,73.03,229189.0,70.2856,70.3144,70.0457,70.0841,229189.0
2024-07-05 09:30:00,73.94,73.94,73.43,73.53,502693.0,70.9573,70.9573,70.4679,70.5639,502693.0
2024-07-05 10:00:00,73.52,73.52,73.16,73.2,413655.0,70.5543,70.5543,70.2088,70.2472,413655.0
2024-07-05 10:30:00,73.21,73.47,73.18,73.4,180689.0,70.2568,70.5063,70.228,70.4391,180689.0
2024-07-05 11:00:00,73.4,73.45,73.29,73.32,163550.0,70.4391,70.4871,70.3336,70.3624,163550.0
2024-07-05 11:30:00,73.31,73.47,73.28,73.41,162224.0,70.3528,70.5063,70.324,70.4487,162224.0
2024-07-05 12:00:00,73.41,73.41,73.31,73.32,87882.0,70.4487,70.4487,70.3528,70.3624,87882.0
2024-07-05 12:30:00,73.32,73.42,73.3,73.4,79066.0,70.3624,70.4583,70.3432,70.4391,79066.0
2024-07-05 13:00:00,73.4,73.41,73.31,73.34,97618.0,70.4391,70.4487,70.3528,70.3816,97618.0
2024-07-05 13:30:00,73.34,73.6,73.33,73.59,312660.0,70.3816,70.6311,70.372,70.6215,312660.0
2024-07-05 14:00:00,73.59,73.64,73.18,73.19,285580.0,70.6215,70.6694,70.228,70.2376,285580.0
2024-07-05 14:30:00,73.2,73.24,73.14,73.22,127177.0,70.2472,70.2856,70.1896,70.2664,127177.0
2024-07-05 15:00:00,73.23,73.24,73.13,73.14,118799.0,70.276,70.2856,70.18,70.1896,118799.0
2024-07-05 15:30:00,73.13,73.32,73.1,73.24,362736.0,70.18,70.3624,70.1512,70.2856,362736.0
2024-07-08 09:30:00,73.05,73.22,72.89,73.16,247316.0,70.1032,70.2664,69.9497,70.2088,247316.0
2024-07-08 10:00:00,73.16,73.24,72.91,72.94,281151.0,70.2088,70.2856,69.9689,69.9977,281151.0
2024-07-08 10:30:00,72.94,73.15,72.88,72.96,206838.0,69.9977,70.1992,69.9401,70.0169,206838.0
2024-07-08 11:00:00,72.97,73.01,72.89,72.9,181266.0,70.0265,70.0649,69.9497,69.9593,181266.0
2024-07-08 11:30:00,72.89,72.91,72.79,72.81,91849.0,69.9497,69.9689,69.8537,69.8729,91849.0
2024-07-08 12:00:00,72.81,72.92,72.76,72.92,47976.0,69.8729,69.9785,69.8249,69.9785,47976.0
2024-07-08 12:30:00,72.92,73.0,72.91,72.98,52301.0,69.9785,70.0553,69.9689,70.0361,52301.0
2024-07-08 13:00:00,72.98,73.03,72.91,72.92,74512.0,70.0361,70.0841,69.9689,69.9785,74512.0
2024-07-08 13:30:00,72.92,72.97,72.82,72.83,101543.0,69.9785,70.0265,69.8825,69.8921,101543.0
2024-07-08 14:00:00,72.84,72.9,72.69,72.73,72285.0,69.9017,69.9593,69.7578,69.7962,72285.0
2024-07-08 14:30:00,72.73,72.76,72.62,72.76,63565.0,69.7962,69.8249,69.6906,69.8249,63565.0
2024-07-08 15:00:00,72.76,72.77,72.67,72.7,78604.0,69.8249,69.8345,69.7386,69.7674,78604.0
2024-07-08 15:30:00,72.71,72.81,72.66,72.72,445164.0,69.777,69.8729,69.729,69.7866,445164.0
2024-07-09 09:30:00,72.6,72.73,72.42,72.64,361670.0,69.6714,69.7962,69.4987,69.7098,361670.0
2024-07-09 10:00:00,72.64,72.76,72.55,72.73,143459.0,69.7098,69.8249,69.6234,69.7962,143459.0
2024-07-09 10:30:00,72.75,72.86,72.71,72.75,230749.0,69.8154,69.9209,69.777,69.8154,230749.0
2024-07-09 11:00:00,72.75,72.77,72.46,72.47,120165.0,69.8154,69.8345,69.537,69.5466,120165.0
2024-07-09 11:30:00,72.49,72.63,72.46,72.55,69758.0,69.5658,69.7002,69.537,69.6234,69758.0
2024-07-09 12:00:00,72.56,72.66,72.53,72.62,119496.0,69.633,69.729,69.6042,69.6906,119496.0
2024-07-09 12:30:00,72.64,72.8,72.64,72.8,70108.0,69.7098,69.8633,69.7098,69.8633,70108.0
2024-07-09 13:00:00,72.76,73.03,72.75,72.95,80019.0,69.8249,70.0841,69.8154,70.0073,80019.0
2024-07-09 13:30:00,72.94,73.0,72.91,72.92,96636.0,69.9977,70.0553,69.9689,69.9785,96636.0
2024-07-09 14:00:00,72.92,72.98,72.75,72.81,160580.0,69.9785,70.0361,69.8154,69.8729,160580.0
2024-07-09 14:30:00,72.81,72.94,72.78,72.84,110956.0,69.8729,69.9977,69.8441,69.9017,110956.0
2024-07-09 15:00:00,72.83,72.84,72.71,72.75,81559.0,69.8921,69.9017,69.777,69.8154,81559.0
2024-07-09 15:30:00,72.75,72.76,72.54,72.6,312080.0,69.8154,69.8249,69.6138,69.6714,312080.0
2024-07-10 09:30:00,72.75,72.78,72.57,72.72,338707.0,69.8154,69.8441,69.6426,69.7866,338707.0
2024-07-10 10:00:00,72.72,72.89,72.7,72.89,162812.0,69.7866,69.9497,69.7674,69.9497,162812.0
2024-07-10 10:30:00,72.89,72.98,72.67,72.7,114179.0,69.9497,70.0361,69.7386,69.7674,114179.0
2024-07-10 11:00:00,72.71,72.9,72.71,72.85,120318.0,69.777,69.9593,69.777,69.9113,120318.0
2024-07-10 11:30:00,72.84,72.86,72.79,72.81,60973.0,69.9017,69.9209,69.8537,69.8729,60973.0
2024-07-10 12:00:00,72.81,72.86,72.75,72.77,41455.0,69.8729,69.9209,69.8154,69.8345,41455.0
2024-07-10 12:30:00,72.75,72.75,72.57,72.72,42627.0,69.8154,69.8154,69.6426,69.7866,42627.0
2024-07-10 13:00:00,72.74,72.77,72.57,72.63,58821.0,69.8058,69.8345,69.6426,69.7002,58821.0
2024-07-10 13:30:00,72.64,72.65,72.56,72.6,36275.0,69.7098,69.7194,69.633,69.6714,36275.0
2024-07-10 14:00:00,72.61,72.61,72.5,72.56,54754.0,69.681,69.681,69.5754,69.633,54754.0
2024-07-10 14:30:00,72.57,72.71,72.55,72.69,55981.0,69.6426,69.777,69.6234,69.7578,55981.0
2024-07-10 15:00:00,72.68,72.72,72.64,72.66,65017.0,69.7482,69.7866,69.7098,69.729,65017.0
2024-07-10 15:30:00,72.66,72.96,72.65,72.94,423318.0,69.729,70.0169,69.7194,69.9977,423318.0
2024-07-11 09:30:00,72.78,72.88,72.57,72.69,385322.0,69.8441,69.9401,69.6426,69.7578,385322.0
2024-07-11 10:00:00,72.69,72.87,72.63,72.73,247133.0,69.7578,69.9305,69.7002,69.7962,247133.0
2024-07-11 10:30:00,72.73,72.97,72.71,72.92,180041.0,69.7962,70.0265,69.777,69.9785,180041.0
2024-07-11 11:00:00,72.93,72.94,72.78,72.82,121181.0,69.9881,69.9977,69.8441,69.8825,121181.0
2024-07-11 11:30:00,72.81,72.84,72.69,72.7,94913.0,69.8729,69.9017,69.7578,69.7674,94913.0
2024-07-11 12:00:00,72.67,72.71,72.52,72.58,41923.0,69.7386,69.777,69.5946,69.6522,41923.0
2024-07-11 12:30:00,72.56,72.63,72.46,72.62,48280.0,69.633,69.7002,69.537,69.6906,48280.0
2024-07-11 13:00:00,72.63,72.75,72.56,72.62,40625.0,69.7002,69.8154,69.633,69.6906,40625.0
2024-07-11 13:30:00,72.62,72.72,72.57,72.72,59275.0,69.6906,69.7866,69.6426,69.7866,59275.0
2024-07-11 14:00:00,72.72,72.85,72.68,72.72,80634.0,69.7866,69.9113,69.7482,69.7866,80634.0
2024-07-11 14:30:00,72.73,72.89,72.73,72.88,70575.0,69.7962,69.9497,69.7962,69.9401,70575.0
2024-07-11 15:00:00,72.88,72.89,72.81,72.83,72446.0,69.9401,69.9497,69.8729,69.8921,72446.0
2024-07-11 15:30:00,72.83,73.0,72.83,72.98,331289.0,69.8921,70.0553,69.8921,70.0361,331289.0
2024-07-12 09:30:00,73.25,73.33,72.9,72.98,185100.0,70.2952,70.372,69.9593,70.0361,185100.0
2024-07-12 10:00:00,72.99,73.26,72.91,73.25,111247.0,70.0457,70.3048,69.9689,70.2952,111247.0
2024-07-12 10:30:00,73.24,73.26,73.09,73.16,104766.0,70.2856,70.3048,70.1416,70.2088,104766.0
2024-07-12 11:00:00,73.16,73.26,73.16,73.21,67427.0,70.2088,70.3048,70.2088,70.2568,67427.0
2024-07-12 11:30:00,73.2,73.22,73.08,73.12,58622.0,70.2472,70.2664,70.132,70.1704,58622.0
2024-07-12 12:00:00,73.11,73.17,73.04,73.14,41178.0,70.1608,70.2184,70.0937,70.1896,41178.0
2024-07-12 12:30:00,73.14,73.26,73.13,73.19,64936.0,70.1896,70.3048,70.18,70.2376,64936.0
2024-07-12 13:00:00,73.19,73.19,73.1,73.17,33416.0,70.2376,70.2376,70.1512,70.2184,33416.0
2024-07-12 13:30:00,73.17,73.32,73.15,73.28,104003.0,70.2184,70.3624,70.1992,70.324,104003.0
2024-07-12 14:00:00,73.29,73.29,73.03,73.03,35552.0,70.3336,70.3336,70.0841,70.0841,35552.0
2024-07-12 14:30:00,73.03,73.12,73.01,73.09,52117.0,70.0841,70.1704,70.0649,70.1416,52117.0
2024-07-12 15:00:00,73.09,73.14,73.05,73.14,75909.0,70.1416,70.1896,70.1032,70.1896,75909.0
2024-07-12 15:30:00,73.13,73.15,73.02,73.08,232917.0,70.18,70.1992,70.0745,70.132,232917.0
2024-07-15 09:30:00,73.38,73.41,73.07,73.19,170465.0,70.4199,70.4487,70.1224,70.2376,170465.0
2024-07-15 10:00:00,73.18,73.36,73.16,73.32,193018.0,70.228,70.4007,70.2088,70.3624,193018.0
2024-07-15 10:30:00,73.33,73.33,73.16,73.26,89912.0,70.372,70.372,70.2088,70.3048,89912.0
2024-07-15 11:00:00,73.26,73.37,73.17,73.17,70385.0,70.3048,70.4103,70.2184,70.2184,70385.0
2024-07-15 11:30:00,73.18,73.32,73.06,73.24,131669.0,70.228,70.3624,70.1128,70.2856,131669.0
2024-07-15 12:00:00,73.23,73.28,73.15,73.24,86852.0,70.276,70.324,70.1992,70.2856,86852.0
2024-07-15 12:30:00,73.24,73.29,73.1,73.13,75512.0,70.2856,70.3336,70.1512,70.18,75512.0
2024-07-15 13:00:00,73.12,73.19,72.99,73.17,198210.0,70.1704,70.2376,70.0457,70.2184,198210.0
2024-07-15 13:30:00,73.15,73.17,73.05,73.11,54472.0,70.1992,70.2184,70.1032,70.1608,54472.0
2024-07-15 14:00:00,73.11,73.33,73.08,73.33,100827.0,70.1608,70.372,70.132,70.372,100827.0
2024-07-15 14:30:00,73.32,73.39,73.27,73.37,63562.0,70.3624,70.4295,70.3144,70.4103,63562.0
2024-07-15 15:00:00,73.37,73.37,73.29,73.32,140576.0,70.4103,70.4103,70.3336,70.3624,140576.0
2024-07-15 15:30:00,73.33,73.33,72.94,72.97,339928.0,70.372,70.372,69.9977,70.0265,339928.0
2024-07-16 09:30:00,72.4,72.45,71.85,71.91,381102.0,69.4795,69.5275,68.9517,69.0092,381102.0
2024-07-16 10:00:00,71.91,72.34,71.9,72.28,249391.0,69.0092,69.4219,68.9996,69.3643,249391.0
2024-07-16 10:30:00,72.29,72.52,72.23,72.5,134667.0,69.3739,69.5946,69.3163,69.5754,134667.0
2024-07-16 11:00:00,72.5,72.52,72.38,72.38,123009.0,69.5754,69.5946,69.4603,69.4603,123009.0
2024-07-16 11:30:00,72.37,72.39,72.23,72.36,128786.0,69.4507,69.4699,69.3163,69.4411,128786.0
2024-07-16 12:00:00,72.37,72.45,72.31,72.39,73059.0,69.4507,69.5275,69.3931,69.4699,73059.0
2024-07-16 12:30:00,72.38,72.38,72.2,72.23,52634.0,69.4603,69.4603,69.2875,69.3163,52634.0
2024-07-16 13:00:00,72.23,72.39,72.22,72.33,49837.0,69.3163,69.4699,69.3067,69.4123,49837.0
2024-07-16 13:30:00,72.33,72.55,72.32,72.5,64317.0,69.4123,69.6234,69.4027,69.5754,64317.0
2024-07-16 14:00:00,72.5,72.52,72.41,72.42,80133.0,69.5754,69.5946,69.4891,69.4987,80133.0
2024-07-16 14:30:00,72.41,72.57,72.36,72.56,94983.0,69.4891,69.6426,69.4411,69.633,94983.0
2024-07-16 15:00:00,72.56,72.66,72.54,72.65,76187.0,69.633,69.729,69.6138,69.7194,76187.0
2024-07-16 15:30:00,72.65,72.72,72.56,72.68,409473.0,69.7194,69.7866,69.633,69.7482,409473.0
2024-07-17 09:30:00,73.1,73.45,73.09,73.44,171324.0,70.1512,70.4871,70.1416,70.4775,171324.0
2024-07-17 10:00:00,73.44,73.49,73.31,73.43,181705.0,70.4775,70.5255,70.3528,70.4679,181705.0
2024-07-17 10:30:00,73.4,73.4,73.17,73.29,112067.0,70.4391,70.4391,70.2184,70.3336,112067.0
2024-07-17 11:00:00,73.28,73.29,73.08,73.09,226049.0,70.324,70.3336,70.132,70.1416,226049.0
2024-07-17 11:30:00,73.09,73.27,72.92,73.26,146329.0,70.1416,70.3144,69.9785,70.3048,146329.0
2024-07-17 12:00:00,73.26,73.34,73.07,73.15,104089.0,70.3048,70.3816,70.1224,70.1992,104089.0
2024-07-17 12:30:00,73.15,73.23,73.07,73.22,57388.0,70.1992,70.276,70.1224,70.2664,57388.0
2024-07-17 13:00:00,73.21,73.21,73.0,73.08,44992.0,70.2568,70.2568,70.0553,70.132,44992.0
2024-07-17 13:30:00,73.08,73.1,73.01,73.04,68619.0,70.132,70.1512,70.0649,70.0937,68619.0
2024-07-17 14:00:00,73.05,73.11,72.91,73.09,41042.0,70.1032,70.1608,69.9689,70.1416,41042.0
2024-07-17 14:30:00,73.09,73.18,73.07,73.15,43666.0,70.1416,70.228,70.1224,70.1992,43666.0
2024-07-17 15:00:00,73.13,73.32,73.12,73.31,73369.0,70.18,70.3624,70.1704,70.3528,73369.0
2024-07-17 15:30:00,73.31,73.35,73.26,73.27,307103.0,70.3528,70.3911,70.3048,70.3144,307103.0
2024-07-18 09:30:00,73.77,74.02,73.68,73.77,307796.0,70.7942,71.0341,70.7078,70.7942,307796.0
2024-07-18 10:00:00,73.76,74.01,73.68,73.94,182934.0,70.7846,71.0245,70.7078,70.9573,182934.0
2024-07-18 10:30:00,73.94,74.01,73.65,73.86,240379.0,70.9573,71.0245,70.679,70.8806,240379.0
2024-07-18 11:00:00,73.86,73.98,73.82,73.83,1645212.0,70.8806,70.9957,70.8422,70.8518,1645212.0
2024-07-18 11:30:00,73.82,73.9,73.71,73.8,215873.0,70.8422,70.919,70.7366,70.823,215873.0
2024-07-18 12:00:00,73.82,73.89,73.65,73.74,111693.0,70.8422,70.9094,70.679,70.7654,111693.0
2024-07-18 12:30:00,73.73,73.74,73.53,73.64,168729.0,70.7558,70.7654,70.5639,70.6694,168729.0
2024-07-18 13:00:00,73.64,73.71,73.61,73.69,64554.0,70.6694,70.7366,70.6407,70.7174,64554.0
2024-07-18 13:30:00,73.68,73.72,73.6,73.66,100520.0,70.7078,70.7462,70.6311,70.6886,100520.0
2024-07-18 14:00:00,73.65,73.66,73.26,73.32,131474.0,70.679,70.6886,70.3048,70.3624,131474.0
2024-07-18 14:30:00,73.31,73.34,73.15,73.22,84930.0,70.3528,70.3816,70.1992,70.2664,84930.0
2024-07-18 15:00:00,73.22,73.24,73.05,73.12,91843.0,70.2664,70.2856,70.1032,70.1704,91843.0
2024-07-18 15:30:00,73.12,73.29,73.07,73.24,427318.0,70.1704,70.3336,70.1224,70.2856,427318.0
2024-07-19 09:30:00,72.77,72.85,72.42,72.84,369344.0,69.8345,69.9113,69.4987,69.9017,369344.0
2024-07-19 10:00:00,72.84,72.96,72.65,72.69,290385.0,69.9017,70.0169,69.7194,69.7578,290385.0
2024-07-19 10:30:00,72.69,72.81,72.62,72.7,238017.0,69.7578,69.8729,69.6906,69.7674,238017.0
2024-07-19 11:00:00,72.7,72.73,72.49,72.49,216454.0,69.7674,69.7962,69.5658,69.5658,216454.0
2024-07-19 11:30:00,72.48,72.7,72.43,72.7,137768.0,69.5562,69.7674,69.5083,69.7674,137768.0
2024-07-19 12:00:00,72.71,72.83,72.64,72.66,52228.0,69.777,69.8921,69.7098,69.729,52228.0
2024-07-19 12:30:00,72.65,72.65,72.45,72.52,50555.0,69.7194,69.7194,69.5275,69.5946,50555.0
2024-07-19 13:00:00,72.52,72.65,72.45,72.56,79565.0,69.5946,69.7194,69.5275,69.633,79565.0
2024-07-19 13:30:00,72.55,72.64,72.51,72.64,141319.0,69.6234,69.7098,69.585,69.7098,141319.0
2024-07-19 14:00:00,72.64,72.73,72.47,72.49,76786.0,69.7098,69.7962,69.5466,69.5658,76786.0
2024-07-19 14:30:00,72.48,72.53,72.37,72.49,90112.0,69.5562,69.6042,69.4507,69.5658,90112.0
2024-07-19 15:00:00,72.48,72.51,72.39,72.39,204301.0,69.5562,69.585,69.4699,69.4699,204301.0
2024-07-19 15:30:00,72.4,72.41,72.22,72.25,663642.0,69.4795,69.4891,69.3067,69.3355,663642.0
2024-07-22 09:30:00,72.47,72.67,72.23,72.24,454019.0,69.5466,69.7386,69.3163,69.3259,454019.0
2024-07-22 10:00:00,72.23,72.51,72.18,72.48,334600.0,69.3163,69.585,69.2683,69.5562,334600.0
2024-07-22 10:30:00,72.48,72.59,72.39,72.55,311925.0,69.5562,69.6618,69.4699,69.6234,311925.0
2024-07-22 11:00:00,72.55,72.72,72.51,72.55,224633.0,69.6234,69.7866,69.585,69.6234,224633.0
2024-07-22 11:30:00,72.55,72.58,72.38,72.48,80602.0,69.6234,69.6522,69.4603,69.5562,80602.0
2024-07-22 12:00:00,72.48,72.5,72.36,72.43,40161.0,69.5562,69.5754,69.4411,69.5083,40161.0
2024-07-22 12:30:00,72.43,72.55,72.36,72.52,42527.0,69.5083,69.6234,69.4411,69.5946,42527.0
2024-07-22 13:00:00,72.53,72.65,72.53,72.58,55707.0,69.6042,69.7194,69.6042,69.6522,55707.0
2024-07-22 13:30:00,72.59,72.6,72.48,72.5,62935.0,69.6618,69.6714,69.5562,69.5754,62935.0
2024-07-22 14:00:00,72.51,72.51,72.32,72.37,47698.0,69.585,69.585,69.4027,69.4507,47698.0
2024-07-22 14:30:00,72.36,72.39,72.29,72.33,64494.0,69.4411,69.4699,69.3739,69.4123,64494.0
2024-07-22 15:00:00,72.32,72.34,72.24,72.3,77462.0,69.4027,69.4219,69.3259,69.3835,77462.0
2024-07-22 15:30:00,72.31,72.42,72.18,72.2,414064.0,69.3931,69.4987,69.2683,69.2875,414064.0
2024-07-23 09:30:00,71.75,71.78,71.41,71.48,302055.0,68.8557,68.8845,68.5294,68.5966,302055.0
2024-07-23 10:00:00,71.47,71.6,71.32,71.39,230339.0,68.587,68.7117,68.443,68.5102,230339.0
2024-07-23 10:30:00,71.38,71.56,71.32,71.33,156280.0,68.5006,68.6734,68.443,68.4526,156280.0
2024-07-23 11:00:00,71.33,71.36,71.09,71.09,208041.0,68.4526,68.4814,68.2223,68.2223,208041.0
2024-07-23 11:30:00,71.09,71.21,70.98,71.08,181044.0,68.2223,68.3375,68.1168,68.2127,181044.0
2024-07-23 12:00:00,71.1,71.26,71.03,71.07,69902.0,68.2319,68.3855,68.1647,68.2031,69902.0
2024-07-23 12:30:00,71.06,71.18,71.02,71.15,87922.0,68.1935,68.3087,68.1551,68.2799,87922.0
2024-07-23 13:00:00,71.16,71.26,71.16,71.21,73756.0,68.2895,68.3855,68.2895,68.3375,73756.0
2024-07-23 13:30:00,71.21,71.31,71.12,71.27,77096.0,68.3375,68.4334,68.2511,68.3951,77096.0
2024-07-23 14:00:00,71.27,71.38,71.19,71.2,79533.0,68.3951,68.5006,68.3183,68.3279,79533.0
2024-07-23 14:30:00,71.2,71.33,71.19,71.27,79959.0,68.3279,68.4526,68.3183,68.3951,79959.0
2024-07-23 15:00:00,71.27,71.36,71.25,71.35,151768.0,68.3951,68.4814,68.3759,68.4718,151768.0
2024-07-23 15:30:00,71.34,71.38,71.22,71.31,439820.0,68.4622,68.5006,68.3471,68.4334,439820.0
2024-07-24 09:30:00,71.74,71.97,71.68,71.71,354644.0,68.8461,69.0668,68.7885,68.8173,354644.0
2024-07-24 10:00:00,71.71,71.71,71.49,71.64,354034.0,68.8173,68.8173,68.6062,68.7501,354034.0
2024-07-24 10:30:00,71.64,71.84,71.62,71.67,357942.0,68.7501,68.9421,68.7309,68.7789,357942.0
2024-07-24 11:00:00,71.66,71.7,71.51,71.67,139847.0,68.7693,68.8077,68.6254,68.7789,139847.0
2024-07-24 11:30:00,71.67,71.75,71.59,71.65,71125.0,68.7789,68.8557,68.7021,68.7597,71125.0
2024-07-24 12:00:00,71.66,71.68,71.49,71.57,104981.0,68.7693,68.7885,68.6062,68.683,104981.0
2024-07-24 12:30:00,71.56,71.59,71.43,71.47,44224.0,68.6734,68.7021,68.5486,68.587,44224.0
2024-07-24 13:00:00,71.48,71.58,71.4,71.41,74533.0,68.5966,68.6925,68.5198,68.5294,74533.0
2024-07-24 13:30:00,71.4,71.43,71.32,71.36,57209.0,68.5198,68.5486,68.443,68.4814,57209.0
2024-07-24 14:00:00,71.35,71.4,71.27,71.28,57611.0,68.4718,68.5198,68.3951,68.4046,57611.0
2024-07-24 14:30:00,71.28,71.33,71.16,71.3,116458.0,68.4046,68.4526,68.2895,68.4238,116458.0
2024-07-24 15:00:00,71.29,71.34,71.25,71.28,96166.0,68.4142,68.4622,68.3759,68.4046,96166.0
2024-07-24 15:30:00,71.29,71.31,71.15,71.15,360236.0,68.4142,68.4334,68.2799,68.2799,360236.0
2024-07-25 09:30:00,71.12,71.14,70.82,70.89,413910.0,68.2511,68.2703,67.9632,68.0304,413910.0
2024-07-25 10:00:00,70.89,71.25,70.85,71.23,209709.0,68.0304,68.3759,67.992,68.3567,209709.0
2024-07-25 10:30:00,71.23,71.38,71.2,71.36,233425.0,68.3567,68.5006,68.3279,68.4814,233425.0
2024-07-25 11:00:00,71.37,71.54,71.35,71.52,146159.0,68.491,68.6542,68.4718,68.635,146159.0
2024-07-25 11:30:00,71.52,71.74,71.44,71.73,108708.0,68.635,68.8461,68.5582,68.8365,108708.0
2024-07-25 12:00:00,71.74,72.1,71.73,72.02,123969.0,68.8461,69.1916,68.8365,69.1148,123969.0
2024-07-25 12:30:00,72.01,72.09,71.93,72.09,157420.0,69.1052,69.182,69.0284,69.182,157420.0
2024-07-25 13:00:00,72.08,72.11,71.92,72.06,112882.0,69.1724,69.2012,69.0188,69.1532,112882.0
2024-07-25 13:30:00,72.05,72.19,72.02,72.17,176201.0,69.1436,69.2779,69.1148,69.2587,176201.0
2024-07-25 14:00:00,72.18,72.18,72.0,72.09,216495.0,69.2683,69.2683,69.0956,69.182,216495.0
2024-07-25 14:30:00,72.09,72.19,72.09,72.16,177274.0,69.182,69.2779,69.182,69.2492,177274.0
2024-07-25 15:00:00,72.16,72.54,72.14,72.53,303010.0,69.2492,69.6138,69.23,69.6042,303010.0
2024-07-25 15:30:00,72.53,72.56,72.09,72.09,544699.0,69.6042,69.633,69.182,69.182,544699.0
2024-07-26 09:30:00,72.04,72.23,71.92,72.18,444850.0,69.134,69.3163,69.0188,69.2683,444850.0
2024-07-26 10:00:00,72.17,72.24,71.81,71.81,157905.0,69.2587,69.3259,68.9133,68.9133,157905.0
2024-07-26 10:30:00,71.81,72.03,71.65,71.76,131280.0,68.9133,69.1244,68.7597,68.8653,131280.0
2024-07-26 11:00:00,71.77,71.92,71.75,71.81,100464.0,68.8749,69.0188,68.8557,68.9133,100464.0
2024-07-26 11:30:00,71.82,72.07,71.73,72.06,116014.0,68.9229,69.1628,68.8365,69.1532,116014.0
2024-07-26 12:00:00,72.07,72.34,72.07,72.32,43353.0,69.1628,69.4219,69.1628,69.4027,43353.0
2024-07-26 12:30:00,72.32,72.47,72.26,72.47,33353.0,69.4027,69.5466,69.3451,69.5466,33353.0
2024-07-26 13:00:00,72.47,72.48,72.35,72.48,40875.0,69.5466,69.5562,69.4315,69.5562,40875.0
2024-07-26 13:30:00,72.48,72.49,72.27,72.4,43215.0,69.5562,69.5658,69.3547,69.4795,43215.0
2024-07-26 14:00:00,72.39,72.48,72.37,72.42,59064.0,69.4699,69.5562,69.4507,69.4987,59064.0
2024-07-26 14:30:00,72.42,72.42,72.29,72.29,66639.0,69.4987,69.4987,69.3739,69.3739,66639.0
2024-07-26 15:00:00,72.29,72.34,72.21,72.21,76810.0,69.3739,69.4219,69.2971,69.2971,76810.0
2024-07-26 15:30:00,72.21,72.21,72.04,72.05,402998.0,69.2971,69.2971,69.134,69.1436,402998.0
2024-07-29 09:30:00,72.26,72.27,71.63,71.67,138652.0,69.3451,69.3547,68.7405,68.7789,138652.0
2024-07-29 10:00:00,71.68,71.85,71.65,71.65,153266.0,68.7885,68.9517,68.7597,68.7597,153266.0
2024-07-29 10:30:00,71.64,71.64,71.37,71.48,143778.0,68.7501,68.7501,68.491,68.5966,143778.0
2024-07-29 11:00:00,71.48,71.63,71.38,71.62,147982.0,68.5966,68.7405,68.5006,68.7309,147982.0
2024-07-29 11:30:00,71.62,71.66,71.51,71.65,73317.0,68.7309,68.7693,68.6254,68.7597,73317.0
2024-07-29 12:00:00,71.65,71.7,71.57,71.58,60388.0,68.7597,68.8077,68.683,68.6925,60388.0
2024-07-29 12:30:00,71.58,71.63,71.52,71.53,51137.0,68.6925,68.7405,68.635,68.6446,51137.0
2024-07-29 13:00:00,71.52,71.61,71.49,71.51,65741.0,68.635,68.7213,68.6062,68.6254,65741.0
2024-07-29 13:30:00,71.51,71.64,71.5,71.63,59769.0,68.6254,68.7501,68.6158,68.7405,59769.0
2024-07-29 14:00:00,71.63,71.69,71.52,71.57,79923.0,68.7405,68.7981,68.635,68.683,79923.0
2024-07-29 14:30:00,71.57,71.6,71.49,71.59,53777.0,68.683,68.7117,68.6062,68.7021,53777.0
2024-07-29 15:00:00,71.59,71.64,71.54,71.64,105308.0,68.7021,68.7501,68.6542,68.7501,105308.0
2024-07-29 15:30:00,71.64,71.87,71.62,71.84,349175.0,68.7501,68.9708,68.7309,68.9421,349175.0
2024-07-30 09:30:00,71.18,71.6,71.09,71.47,372569.0,68.3087,68.7117,68.2223,68.587,372569.0
2024-07-30 10:00:00,71.47,71.62,71.39,71.56,360629.0,68.587,68.7309,68.5102,68.6734,360629.0
2024-07-30 10:30:00,71.56,71.65,71.42,71.55,465132.0,68.6734,68.7597,68.539,68.6638,465132.0
2024-07-30 11:00:00,71.55,71.58,71.38,71.42,199114.0,68.6638,68.6925,68.5006,68.539,199114.0
2024-07-30 11:30:00,71.43,71.49,71.33,71.37,96261.0,68.5486,68.6062,68.4526,68.491,96261.0
2024-07-30 12:00:00,71.37,71.54,71.31,71.53,82304.0,68.491,68.6542,68.4334,68.6446,82304.0
2024-07-30 12:30:00,71.54,71.79,71.52,71.65,189149.0,68.6542,68.8941,68.635,68.7597,189149.0
2024-07-30 13:00:00,71.65,71.77,71.57,71.7,92799.0,68.7597,68.8749,68.683,68.8077,92799.0
2024-07-30 13:30:00,71.7,71.84,71.67,71.8,103294.0,68.8077,68.9421,68.7789,68.9037,103294.0
2024-07-30 14:00:00,71.81,71.85,71.71,71.72,105124.0,68.9133,68.9517,68.8173,68.8269,105124.0
2024-07-30 14:30:00,71.71,71.79,71.69,71.74,74470.0,68.8173,68.8941,68.7981,68.8461,74470.0
2024-07-30 15:00:00,71.73,71.91,71.73,71.88,233456.0,68.8365,69.0092,68.8365,68.9804,233456.0
2024-07-30 15:30:00,71.88,72.02,71.82,71.95,607802.0,68.9804,69.1148,68.9229,69.0476,607802.0
2024-07-31 09:30:00,73.31,73.49,73.2,73.37,434494.0,70.3528,70.5255,70.2472,70.4103,434494.0
2024-07-31 10:00:00,73.37,73.45,73.22,73.31,364529.0,70.4103,70.4871,70.2664,70.3528,364529.0
2024-07-31 10:30:00,73.3,73.3,72.97,73.06,244253.0,70.3432,70.3432,70.0265,70.1128,244253.0
2024-07-31 11:00:00,73.06,73.17,73.03,73.06,178395.0,70.1128,70.2184,70.0841,70.1128,178395.0
2024-07-31 11:30:00,73.07,73.2,73.0,73.07,146581.0,70.1224,70.2472,70.0553,70.1224,146581.0
2024-07-31 12:00:00,73.06,73.13,73.04,73.11,118274.0,70.1128,70.18,70.0937,70.1608,118274.0
2024-07-31 12:30:00,73.11,73.25,73.1,73.15,61090.0,70.1608,70.2952,70.1512,70.1992,61090.0
2024-07-31 13:00:00,73.15,73.25,73.06,73.17,116252.0,70.1992,70.2952,70.1128,70.2184,116252.0
2024-07-31 13:30:00,73.17,73.24,73.05,73.23,85327.0,70.2184,70.2856,70.1032,70.276,85327.0
2024-07-31 14:00:00,73.24,73.3,73.13,73.2,120659.0,70.2856,70.3432,70.18,70.2472,120659.0
2024-07-31 14:30:00,73.21,73.53,73.2,73.41,133120.0,70.2568,70.5639,70.2472,70.4487,133120.0
2024-07-31 15:00:00,73.42,73.46,73.28,73.31,190333.0,70.4583,70.4967,70.324,70.3528,190333.0
2024-07-31 15:30:00,73.3,73.43,73.07,73.22,554210.0,70.3432,70.4679,70.1224,70.2664,554210.0
2024-08-01 09:30:00,73.96,74.46,73.79,73.82,773383.0,70.9765,71.4564,70.8134,70.8422,773383.0
2024-08-01 10:00:00,73.83,73.94,72.66,72.69,555216.0,70.8518,70.9573,69.729,69.7578,555216.0
2024-08-01 10:30:00,72.68,72.7,72.28,72.35,360124.0,69.7482,69.7674,69.3643,69.4315,360124.0
2024-08-01 11:00:00,72.34,72.49,72.1,72.27,435113.0,69.4219,69.5658,69.1916,69.3547,435113.0
2024-08-01 11:30:00,72.28,72.53,72.18,72.27,152855.0,69.3643,69.6042,69.2683,69.3547,152855.0
2024-08-01 12:00:00,72.26,72.45,72.18,72.31,115288.0,69.3451,69.5275,69.2683,69.3931,115288.0
2024-08-01 12:30:00,72.31,72.42,72.18,72.37,89817.0,69.3931,69.4987,69.2683,69.4507,89817.0
2024-08-01 13:00:00,72.35,72.42,72.29,72.34,109349.0,69.4315,69.4987,69.3739,69.4219,109349.0
2024-08-01 13:30:00,72.34,72.47,72.28,72.41,190413.0,69.4219,69.5466,69.3643,69.4891,190413.0
2024-08-01 14:00:00,72.41,72.47,72.26,72.3,181833.0,69.4891,69.5466,69.3451,69.3835,181833.0
2024-08-01 14:30:00,72.29,72.44,72.29,72.4,114159.0,69.3739,69.5179,69.3739,69.4795,114159.0
2024-08-01 15:00:00,72.36,72.55,72.32,72.51,108316.0,69.4411,69.6234,69.4027,69.585,108316.0
2024-08-01 15:30:00,72.51,72.95,72.47,72.95,707456.0,69.585,70.0073,69.5466,70.0073,707456.0
2024-08-02 09:30:00,71.96,72.03,71.7,72.01,437544.0,69.0572,69.1244,68.8077,69.1052,437544.0
2024-08-02 10:00:00,72.01,72.19,71.57,71.8,349312.0,69.1052,69.2779,68.683,68.9037,349312.0
2024-08-02 10:30:00,71.8,71.89,71.51,71.54,280346.0,68.9037,68.99,68.6254,68.6542,280346.0
2024-08-02 11:00:00,71.54,71.56,71.37,71.52,312740.0,68.6542,68.6734,68.491,68.635,312740.0
2024-08-02 11:30:00,71.53,71.83,71.52,71.71,103550.0,68.6446,68.9325,68.635,68.8173,103550.0
2024-08-02 12:00:00,71.72,71.82,71.48,71.48,131447.0,68.8269,68.9229,68.5966,68.5966,131447.0
2024-08-02 12:30:00,71.48,71.54,71.36,71.44,111989.0,68.5966,68.6542,68.4814,68.5582,111989.0
2024-08-02 13:00:00,71.44,71.57,71.32,71.33,136455.0,68.5582,68.683,68.443,68.4526,136455.0
2024-08-02 13:30:00,71.31,71.39,71.11,71.17,82419.0,68.4334,68.5102,68.2415,68.2991,82419.0
2024-08-02 14:00:00,71.17,71.42,71.12,71.42,73915.0,68.2991,68.539,68.2511,68.539,73915.0
2024-08-02 14:30:00,71.41,71.57,71.33,71.41,154866.0,68.5294,68.683,68.4526,68.5294,154866.0
2024-08-02 15:00:00,71.41,71.55,71.33,71.52,146805.0,68.5294,68.6638,68.4526,68.635,146805.0
2024-08-02 15:30:00,71.53,71.72,71.43,71.68,551585.0,68.6446,68.8269,68.5486,68.7885,551585.0
2024-08-05 09:30:00,68.98,69.44,68.59,69.13,491687.0,66.1974,66.6389,65.8232,66.3414,491687.0
2024-08-05 10:00:00,69.13,69.54,69.04,69.1,414524.0,66.3414,66.7348,66.255,66.3126,414524.0
2024-08-05 10:30:00,69.12,69.44,69.1,69.33,267797.0,66.3318,66.6389,66.3126,66.5333,267797.0
2024-08-05 11:00:00,69.33,69.72,69.25,69.32,421414.0,66.5333,66.9076,66.4565,66.5237,421414.0
2024-08-05 11:30:00,69.33,69.83,69.33,69.81,282158.0,66.5333,67.0131,66.5333,66.9939,282158.0
2024-08-05 12:00:00,69.81,70.27,69.81,70.26,132736.0,66.9939,67.4354,66.9939,67.4258,132736.0
2024-08-05 12:30:00,70.23,70.24,69.88,69.93,141328.0,67.397,67.4066,67.0611,67.1091,141328.0
2024-08-05 13:00:00,69.91,70.19,69.89,70.06,92222.0,67.0899,67.3586,67.0707,67.2339,92222.0
2024-08-05 13:30:00,70.07,70.11,69.88,69.95,84658.0,67.2435,67.2818,67.0611,67.1283,84658.0
2024-08-05 14:00:00,69.95,70.06,69.88,70.0,105696.0,67.1283,67.2339,67.0611,67.1763,105696.0
2024-08-05 14:30:00,69.99,70.05,69.87,70.02,121946.0,67.1667,67.2243,67.0515,67.1955,121946.0
2024-08-05 15:00:00,70.02,70.07,69.95,69.97,118828.0,67.1955,67.2435,67.1283,67.1475,118828.0
2024-08-05 15:30:00,69.98,70.05,69.81,70.04,558274.0,67.1571,67.2243,66.9939,67.2147,558274.0
2024-08-06 09:30:00,68.64,69.54,68.54,69.51,565800.0,65.8711,66.7348,65.7752,66.706,565800.0
2024-08-06 10:00:00,69.49,69.82,69.39,69.62,396705.0,66.6869,67.0035,66.5909,66.8116,396705.0
2024-08-06 10:30:00,69.64,70.03,69.59,69.91,315690.0,66.8308,67.2051,66.7828,67.0899,315690.0
2024-08-06 11:00:00,69.9,69.99,69.49,69.52,268568.0,67.0803,67.1667,66.6869,66.7156,268568.0
2024-08-06 11:30:00,69.53,69.68,69.48,69.62,235376.0,66.7252,66.8692,66.6773,66.8116,235376.0
2024-08-06 12:00:00,69.63,69.84,69.63,69.77,104866.0,66.8212,67.0227,66.8212,66.9556,104866.0
2024-08-06 12:30:00,69.76,69.86,69.69,69.81,80641.0,66.946,67.0419,66.8788,66.9939,80641.0
2024-08-06 13:00:00,69.81,69.92,69.8,69.89,78293.0,66.9939,67.0995,66.9843,67.0707,78293.0
2024-08-06 13:30:00,69.9,70.06,69.9,69.93,124302.0,67.0803,67.2339,67.0803,67.1091,124302.0
2024-08-06 14:00:00,69.94,70.02,69.85,69.97,98232.0,67.1187,67.1955,67.0323,67.1475,98232.0
2024-08-06 14:30:00,69.97,70.05,69.9,69.9,248966.0,67.1475,67.2243,67.0803,67.0803,248966.0
2024-08-06 15:00:00,69.89,69.91,69.7,69.86,138724.0,67.0707,67.0899,66.8884,67.0419,138724.0
2024-08-06 15:30:00,69.86,70.0,69.68,69.68,590437.0,67.0419,67.1763,66.8692,66.8692,590437.0
2024-08-07 09:30:00,70.56,70.96,70.53,70.92,292886.0,67.7137,68.0976,67.6849,68.0592,292886.0
2024-08-07 10:00:00,70.92,70.94,70.58,70.66,183916.0,68.0592,68.0784,67.7329,67.8097,183916.0
2024-08-07 10:30:00,70.66,71.02,70.65,71.01,130023.0,67.8097,68.1551,67.8001,68.1455,130023.0
2024-08-07 11:00:00,71.02,71.17,70.95,71.17,156725.0,68.1551,68.2991,68.088,68.2991,156725.0
2024-08-07 11:30:00,71.16,71.19,70.94,71.13,156439.0,68.2895,68.3183,68.0784,68.2607,156439.0
2024-08-07 12:00:00,71.14,71.14,70.87,71.06,275130.0,68.2703,68.2703,68.0112,68.1935,275130.0
2024-08-07 12:30:00,71.06,71.17,70.83,70.85,104492.0,68.1935,68.2991,67.9728,67.992,104492.0
2024-08-07 13:00:00,70.85,71.0,70.77,70.88,141277.0,67.992,68.1359,67.9152,68.0208,141277.0
2024-08-07 13:30:00,70.89,71.05,70.78,70.84,152186.0,68.0304,68.1839,67.9248,67.9824,152186.0
2024-08-07 14:00:00,70.84,70.87,70.55,70.7,211625.0,67.9824,68.0112,67.7041,67.848,211625.0
2024-08-07 14:30:00,70.7,70.72,70.58,70.67,127018.0,67.848,67.8672,67.7329,67.8193,127018.0
2024-08-07 15:00:00,70.68,70.84,70.67,70.82,200276.0,67.8289,67.9824,67.8193,67.9632,200276.0
2024-08-07 15:30:00,70.81,70.87,70.62,70.67,391711.0,67.9536,68.0112,67.7713,67.8193,391711.0
2024-08-08 09:30:00,70.84,71.22,70.81,71.12,219969.0,67.9824,68.3471,67.9536,68.2511,219969.0
2024-08-08 10:00:00,71.14,71.2,71.04,71.17,189417.0,68.2703,68.3279,68.1743,68.2991,189417.0
2024-08-08 10:30:00,71.18,71.29,71.17,71.27,108365.0,68.3087,68.4142,68.2991,68.3951,108365.0
2024-08-08 11:00:00,71.27,71.32,71.14,71.14,111846.0,68.3951,68.443,68.2703,68.2703,111846.0
2024-08-08 11:30:00,71.14,71.22,71.06,71.15,119444.0,68.2703,68.3471,68.1935,68.2799,119444.0
2024-08-08 12:00:00,71.15,71.28,71.11,71.24,66533.0,68.2799,68.4046,68.2415,68.3663,66533.0
2024-08-08 12:30:00,71.23,71.26,71.07,71.24,50772.0,68.3567,68.3855,68.2031,68.3663,50772.0
2024-08-08 13:00:00,71.24,71.39,71.19,71.38,37595.0,68.3663,68.5102,68.3183,68.5006,37595.0
2024-08-08 13:30:00,71.37,71.46,71.31,71.44,49922.0,68.491,68.5774,68.4334,68.5582,49922.0
2024-08-08 14:00:00,71.44,71.64,71.4,71.56,97135.0,68.5582,68.7501,68.5198,68.6734,97135.0
2024-08-08 14:30:00,71.56,71.6,71.44,71.59,98846.0,68.6734,68.7117,68.5582,68.7021,98846.0
2024-08-08 15:00:00,71.59,71.66,71.5,71.58,144496.0,68.7021,68.7693,68.6158,68.6925,144496.0
2024-08-08 15:30:00,71.59,71.65,71.34,71.35,338956.0,68.7021,68.7597,68.4622,68.4718,338956.0
2024-08-09 09:30:00,71.07,71.11,70.8,71.0,172851.0,68.2031,68.2415,67.944,68.1359,172851.0
2024-08-09 10:00:00,70.98,71.41,70.94,71.35,376725.0,68.1168,68.5294,68.0784,68.4718,376725.0
2024-08-09 10:30:00,71.34,71.55,71.33,71.53,135649.0,68.4622,68.6638,68.4526,68.6446,135649.0
2024-08-09 11:00:00,71.52,71.6,71.43,71.47,169049.0,68.635,68.7117,68.5486,68.587,169049.0
2024-08-09 11:30:00,71.48,71.68,71.46,71.55,79340.0,68.5966,68.7885,68.5774,68.6638,79340.0
2024-08-09 12:00:00,71.55,71.75,71.54,71.75,153207.0,68.6638,68.8557,68.6542,68.8557,153207.0
2024-08-09 12:30:00,71.74,71.96,71.73,71.96,80877.0,68.8461,69.0572,68.8365,69.0572,80877.0
2024-08-09 13:00:00,71.95,72.11,71.94,72.1,130025.0,69.0476,69.2012,69.038,69.1916,130025.0
2024-08-09 13:30:00,72.13,72.18,71.94,71.97,110126.0,69.2204,69.2683,69.038,69.0668,110126.0
2024-08-09 14:00:00,71.97,72.0,71.84,71.97,102809.0,69.0668,69.0956,68.9421,69.0668,102809.0
2024-08-09 14:30:00,71.96,71.99,71.81,71.99,76874.0,69.0572,69.086,68.9133,69.086,76874.0
2024-08-09 15:00:00,71.99,72.05,71.94,71.97,174496.0,69.086,69.1436,69.038,69.0668,174496.0
2024-08-09 15:30:00,71.97,72.0,71.79,71.88,503808.0,69.0668,69.0956,68.8941,68.9804,503808.0
2024-08-12 09:30:00,72.14,72.48,72.06,72.1,257175.0,69.23,69.5562,69.1532,69.1916,257175.0
2024-08-12 10:00:00,72.11,72.17,72.03,72.14,199502.0,69.2012,69.2587,69.1244,69.23,199502.0
2024-08-12 10:30:00,72.15,72.51,72.15,72.47,188166.0,69.2396,69.585,69.2396,69.5466,188166.0
2024-08-12 11:00:00,72.47,72.51,72.27,72.33,194693.0,69.5466,69.585,69.3547,69.4123,194693.0
2024-08-12 11:30:00,72.33,72.49,72.24,72.49,156514.0,69.4123,69.5658,69.3259,69.5658,156514.0
2024-08-12 12:00:00,72.49,72.53,72.37,72.42,84525.0,69.5658,69.6042,69.4507,69.4987,84525.0
2024-08-12 12:30:00,72.42,72.46,72.34,72.39,55943.0,69.4987,69.537,69.4219,69.4699,55943.0
2024-08-12 13:00:00,72.38,72.49,72.33,72.45,79095.0,69.4603,69.5658,69.4123,69.5275,79095.0
2024-08-12 13:30:00,72.45,72.57,72.41,72.49,81771.0,69.5275,69.6426,69.4891,69.5658,81771.0
2024-08-12 14:00:00,72.49,72.56,72.46,72.5,69767.0,69.5658,69.633,69.537,69.5754,69767.0
2024-08-12 14:30:00,72.5,72.5,72.37,72.47,80562.0,69.5754,69.5754,69.4507,69.5466,80562.0
2024-08-12 15:00:00,72.47,72.49,72.4,72.43,127348.0,69.5466,69.5658,69.4795,69.5083,127348.0
2024-08-12 15:30:00,72.44,72.45,72.27,72.42,396307.0,69.5179,69.5275,69.3547,69.4987,396307.0
2024-08-13 09:30:00,72.17,72.17,71.83,71.9,179722.0,69.2587,69.2587,68.9325,68.9996,179722.0
2024-08-13 10:00:00,71.9,71.93,71.74,71.87,224116.0,68.9996,69.0284,68.8461,68.9708,224116.0
2024-08-13 10:30:00,71.86,72.07,71.78,72.05,218565.0,68.9613,69.1628,68.8845,69.1436,218565.0
2024-08-13 11:00:00,72.05,72.06,71.96,72.02,294243.0,69.1436,69.1532,69.0572,69.1148,294243.0
2024-08-13 11:30:00,72.02,72.04,71.86,71.93,69023.0,69.1148,69.134,68.9613,69.0284,69023.0
2024-08-13 12:00:00,71.95,72.01,71.92,71.97,40530.0,69.0476,69.1052,69.0188,69.0668,40530.0
2024-08-13 12:30:00,71.97,72.12,71.9,72.11,35664.0,69.0668,69.2108,68.9996,69.2012,35664.0
2024-08-13 13:00:00,72.11,72.13,72.03,72.11,36934.0,69.2012,69.2204,69.1244,69.2012,36934.0
2024-08-13 13:30:00,72.12,72.18,72.08,72.16,46786.0,69.2108,69.2683,69.1724,69.2492,46786.0
2024-08-13 14:00:00,72.16,72.3,72.15,72.27,52693.0,69.2492,69.3835,69.2396,69.3547,52693.0
2024-08-13 14:30:00,72.26,72.38,72.24,72.37,61946.0,69.3451,69.4603,69.3259,69.4507,61946.0
2024-08-13 15:00:00,72.36,72.41,72.28,72.29,90915.0,69.4411,69.4891,69.3643,69.3739,90915.0
2024-08-13 15:30:00,72.3,72.37,72.2,72.32,520924.0,69.3835,69.4507,69.2875,69.4027,520924.0
2024-08-14 09:30:00,72.79,72.85,72.57,72.81,365107.0,69.8537,69.9113,69.6426,69.8729,365107.0
2024-08-14 10:00:00,72.82,72.92,72.71,72.84,202010.0,69.8825,69.9785,69.777,69.9017,202010.0
2024-08-14 10:30:00,72.83,72.87,72.72,72.75,249376.0,69.8921,69.9305,69.7866,69.8154,249376.0
2024-08-14 11:00:00,72.75,72.76,72.62,72.69,276126.0,69.8154,69.8249,69.6906,69.7578,276126.0
2024-08-14 11:30:00,72.69,72.89,72.62,72.85,111895.0,69.7578,69.9497,69.6906,69.9113,111895.0
2024-08-14 12:00:00,72.84,72.91,72.77,72.78,51555.0,69.9017,69.9689,69.8345,69.8441,51555.0
2024-08-14 12:30:00,72.78,72.94,72.77,72.91,56337.0,69.8441,69.9977,69.8345,69.9689,56337.0
2024-08-14 13:00:00,72.89,72.89,72.78,72.82,68555.0,69.9497,69.9497,69.8441,69.8825,68555.0
2024-08-14 13:30:00,72.82,72.9,72.8,72.84,52933.0,69.8825,69.9593,69.8633,69.9017,52933.0
2024-08-14 14:00:00,72.83,72.87,72.78,72.83,69934.0,69.8921,69.9305,69.8441,69.8921,69934.0
2024-08-14 14:30:00,72.82,72.96,72.68,72.95,62350.0,69.8825,70.0169,69.7482,70.0073,62350.0
2024-08-14 15:00:00,72.95,72.98,72.85,72.95,99650.0,70.0073,70.0361,69.9113,70.0073,99650.0
2024-08-14 15:30:00,72.94,73.01,72.86,72.92,271899.0,69.9977,70.0649,69.9209,69.9785,271899.0
2024-08-15 09:30:00,73.2,73.38,73.05,73.12,368515.0,70.2472,70.4199,70.1032,70.1704,368515.0
2024-08-15 10:00:00,73.11,73.13,72.92,72.98,147137.0,70.1608,70.18,69.9785,70.0361,147137.0
2024-08-15 10:30:00,72.98,73.19,72.98,73.19,180811.0,70.0361,70.2376,70.0361,70.2376,180811.0
2024-08-15 11:00:00,73.2,73.35,73.15,73.34,282571.0,70.2472,70.3911,70.1992,70.3816,282571.0
2024-08-15 11:30:00,73.34,73.4,73.26,73.36,100636.0,70.3816,70.4391,70.3048,70.4007,100636.0
2024-08-15 12:00:00,73.36,73.42,73.28,73.31,69921.0,70.4007,70.4583,70.324,70.3528,69921.0
2024-08-15 12:30:00,73.31,73.37,73.23,73.31,49759.0,70.3528,70.4103,70.276,70.3528,49759.0
2024-08-15 13:00:00,73.31,73.36,73.21,73.33,85708.0,70.3528,70.4007,70.2568,70.372,85708.0
2024-08-15 13:30:00,73.33,73.43,73.28,73.31,93586.0,70.372,70.4679,70.324,70.3528,93586.0
2024-08-15 14:00:00,73.31,73.38,73.28,73.38,76333.0,70.3528,70.4199,70.324,70.4199,76333.0
2024-08-15 14:30:00,73.38,73.39,73.26,73.28,78225.0,70.4199,70.4295,70.3048,70.324,78225.0
2024-08-15 15:00:00,73.27,73.3,73.21,73.27,181382.0,70.3144,70.3432,70.2568,70.3144,181382.0
2024-08-15 15:30:00,73.27,73.36,73.13,73.17,401291.0,70.3144,70.4007,70.18,70.2184,401291.0
2024-08-16 09:30:00,72.35,72.53,72.18,72.45,300182.0,70.0887,70.2631,69.924,70.1856,300182.0
2024-08-16 10:00:00,72.46,72.5,72.16,72.17,226374.0,70.1953,70.234,69.9047,69.9144,226374.0
2024-08-16 10:30:00,72.17,72.3,72.14,72.25,125673.0,69.9144,70.0403,69.8853,69.9919,125673.0
2024-08-16 11:00:00,72.25,72.41,72.19,72.4,148425.0,69.9919,70.1469,69.9337,70.1372,148425.0
2024-08-16 11:30:00,72.4,72.41,72.29,72.37,101956.0,70.1372,70.1469,70.0306,70.1081,101956.0
2024-08-16 12:00:00,72.37,72.43,72.34,72.36,57697.0,70.1081,70.1662,70.079,70.0984,57697.0
2024-08-16 12:30:00,72.36,72.52,72.35,72.47,138771.0,70.0984,70.2534,70.0887,70.205,138771.0
2024-08-16 13:00:00,72.47,72.51,72.38,72.44,61099.0,70.205,70.2437,70.1178,70.1759,61099.0
2024-08-16 13:30:00,72.43,72.48,72.4,72.46,57127.0,70.1662,70.2147,70.1372,70.1953,57127.0
2024-08-16 14:00:00,72.45,72.59,72.42,72.51,81945.0,70.1856,70.3212,70.1565,70.2437,81945.0
2024-08-16 14:30:00,72.51,72.65,72.5,72.63,112727.0,70.2437,70.3794,70.234,70.36,112727.0
2024-08-16 15:00:00,72.64,72.68,72.61,72.63,152423.0,70.3697,70.4084,70.3406,70.36,152423.0
2024-08-16 15:30:00,72.62,72.74,72.59,72.69,385085.0,70.3503,70.4665,70.3212,70.4181,385085.0
2024-08-19 09:30:00,72.95,73.14,72.89,73.08,283905.0,70.67,70.854,70.6119,70.7959,283905.0
2024-08-19 10:00:00,73.09,73.35,73.0,73.35,164662.0,70.8056,71.0575,70.7184,71.0575,164662.0
2024-08-19 10:30:00,73.35,73.61,73.34,73.59,182425.0,71.0575,71.3094,71.0478,71.29,182425.0
2024-08-19 11:00:00,73.59,73.66,73.54,73.56,153810.0,71.29,71.3578,71.2415,71.2609,153810.0
2024-08-19 11:30:00,73.56,73.56,73.33,73.34,62479.0,71.2609,71.2609,71.0381,71.0478,62479.0
2024-08-19 12:00:00,73.35,73.4,73.22,73.28,70621.0,71.0575,71.1059,70.9315,70.9897,70621.0
2024-08-19 12:30:00,73.27,73.31,73.2,73.28,99703.0,70.98,71.0187,70.9122,70.9897,99703.0
2024-08-19 13:00:00,73.28,73.37,73.27,73.31,91954.0,70.9897,71.0769,70.98,71.0187,91954.0
2024-08-19 13:30:00,73.31,73.31,73.13,73.2,122289.0,71.0187,71.0187,70.8444,70.9122,122289.0
2024-08-19 14:00:00,73.2,73.24,73.05,73.08,70679.0,70.9122,70.9509,70.7669,70.7959,70679.0
2024-08-19 14:30:00,73.07,73.1,72.98,73.01,167994.0,70.7862,70.8153,70.699,70.7281,167994.0
2024-08-19 15:00:00,73.0,73.04,72.95,72.97,134330.0,70.7184,70.7572,70.67,70.6894,134330.0
2024-08-19 15:30:00,72.96,72.96,72.73,72.87,489542.0,70.6797,70.6797,70.4569,70.5925,489542.0
2024-08-20 09:30:00,72.56,72.56,72.2,72.23,336064.0,70.2922,70.2922,69.9434,69.9725,336064.0
2024-08-20 10:00:00,72.23,72.24,71.9,71.97,338760.0,69.9725,69.9822,69.6528,69.7206,338760.0
2024-08-20 10:30:00,71.97,72.0,71.84,71.95,254123.0,69.7206,69.7497,69.5947,69.7012,254123.0
2024-08-20 11:00:00,71.96,71.98,71.71,71.73,367644.0,69.7109,69.7303,69.4687,69.4881,367644.0
2024-08-20 11:30:00,71.73,71.74,71.45,71.59,136999.0,69.4881,69.4978,69.2169,69.3525,136999.0
2024-08-20 12:00:00,71.61,71.66,71.53,71.58,68537.0,69.3719,69.4203,69.2944,69.3428,68537.0
2024-08-20 12:30:00,71.57,71.64,71.51,71.58,49379.0,69.3331,69.4009,69.275,69.3428,49379.0
2024-08-20 13:00:00,71.59,71.59,71.48,71.53,53436.0,69.3525,69.3525,69.2459,69.2944,53436.0
2024-08-20 13:30:00,71.53,71.53,71.41,71.42,69946.0,69.2944,69.2944,69.1781,69.1878,69946.0
2024-08-20 14:00:00,71.41,71.51,71.39,71.45,195310.0,69.1781,69.275,69.1587,69.2169,195310.0
2024-08-20 14:30:00,71.45,71.55,71.44,71.53,106291.0,69.2169,69.3137,69.2072,69.2944,106291.0
2024-08-20 15:00:00,71.53,71.69,71.52,71.56,151969.0,69.2944,69.4494,69.2847,69.3234,151969.0
2024-08-20 15:30:00,71.56,71.58,71.33,71.43,612254.0,69.3234,69.3428,69.1006,69.1975,612254.0
2024-08-21 09:30:00,71.46,71.66,71.26,71.33,246509.0,69.2266,69.4203,69.0328,69.1006,246509.0
2024-08-21 10:00:00,71.33,71.46,71.27,71.45,200107.0,69.1006,69.2266,69.0425,69.2169,200107.0
2024-08-21 10:30:00,71.45,71.68,71.45,71.57,126880.0,69.2169,69.4397,69.2169,69.3331,126880.0
2024-08-21 11:00:00,71.56,71.7,71.51,71.69,82796.0,69.3234,69.4591,69.275,69.4494,82796.0
2024-08-21 11:30:00,71.67,71.77,71.56,71.57,74049.0,69.43,69.5269,69.3234,69.3331,74049.0
2024-08-21 12:00:00,71.57,71.58,71.44,71.51,100863.0,69.3331,69.3428,69.2072,69.275,100863.0
2024-08-21 12:30:00,71.5,71.51,71.43,71.46,28863.0,69.2653,69.275,69.1975,69.2266,28863.0
2024-08-21 13:00:00,71.45,71.49,71.37,71.39,48728.0,69.2169,69.2556,69.1394,69.1587,48728.0
2024-08-21 13:30:00,71.39,71.41,71.21,71.22,49272.0,69.1587,69.1781,68.9844,68.9941,49272.0
2024-08-21 14:00:00,71.22,71.36,71.2,71.36,78254.0,68.9941,69.1297,68.9747,69.1297,78254.0
2024-08-21 14:30:00,71.36,71.4,71.33,71.34,45556.0,69.1297,69.1684,69.1006,69.1103,45556.0
2024-08-21 15:00:00,71.34,71.37,71.27,71.34,110171.0,69.1103,69.1394,69.0425,69.1103,110171.0
2024-08-21 15:30:00,71.33,71.34,71.21,71.28,302718.0,69.1006,69.1103,68.9844,69.0522,302718.0
2024-08-22 09:30:00,71.13,71.4,71.08,71.34,255549.0,68.9069,69.1684,68.8584,69.1103,255549.0
2024-08-22 10:00:00,71.33,71.35,71.05,71.2,169070.0,69.1006,69.12,68.8294,68.9747,169070.0
2024-08-22 10:30:00,71.19,71.37,71.15,71.36,89040.0,68.965,69.1394,68.9262,69.1297,89040.0
2024-08-22 11:00:00,71.36,71.38,71.2,71.24,98894.0,69.1297,69.1491,68.9747,69.0134,98894.0
2024-08-22 11:30:00,71.25,71.39,71.22,71.31,94194.0,69.0231,69.1587,68.9941,69.0812,94194.0
2024-08-22 12:00:00,71.31,71.4,71.31,71.38,89604.0,69.0812,69.1684,69.0812,69.1491,89604.0
2024-08-22 12:30:00,71.38,71.44,71.34,71.4,117637.0,69.1491,69.2072,69.1103,69.1684,117637.0
2024-08-22 13:00:00,71.4,71.5,71.33,71.42,84667.0,69.1684,69.2653,69.1006,69.1878,84667.0
2024-08-22 13:30:00,71.42,71.45,71.33,71.35,45974.0,69.1878,69.2169,69.1006,69.12,45974.0
2024-08-22 14:00:00,71.34,71.57,71.34,71.49,60338.0,69.1103,69.3331,69.1103,69.2556,60338.0
2024-08-22 14:30:00,71.49,71.49,71.42,71.43,50377.0,69.2556,69.2556,69.1878,69.1975,50377.0
2024-08-22 15:00:00,71.43,71.52,71.41,71.48,71852.0,69.1975,69.2847,69.1781,69.2459,71852.0
2024-08-22 15:30:00,71.48,71.5,71.31,71.44,223449.0,69.2459,69.2653,69.0812,69.2072,223449.0
2024-08-23 09:30:00,71.67,71.85,71.64,71.7,203353.0,69.43,69.6044,69.4009,69.4591,203353.0
2024-08-23 10:00:00,71.71,72.1,71.71,72.06,449302.0,69.4687,69.8465,69.4687,69.8078,449302.0
2024-08-23 10:30:00,72.05,72.2,72.04,72.15,415247.0,69.7981,69.9434,69.7884,69.895,415247.0
2024-08-23 11:00:00,72.14,72.32,72.11,72.27,347404.0,69.8853,70.0597,69.8562,70.0112,347404.0
2024-08-23 11:30:00,72.26,72.27,72.11,72.13,182535.0,70.0015,70.0112,69.8562,69.8756,182535.0
2024-08-23 12:00:00,72.13,72.2,72.11,72.17,59511.0,69.8756,69.9434,69.8562,69.9144,59511.0
2024-08-23 12:30:00,72.17,72.37,72.09,72.36,118148.0,69.9144,70.1081,69.8369,70.0984,118148.0
2024-08-23 13:00:00,72.35,72.48,72.32,72.44,42047.0,70.0887,70.2147,70.0597,70.1759,42047.0
2024-08-23 13:30:00,72.42,72.5,72.36,72.49,73049.0,70.1565,70.234,70.0984,70.2244,73049.0
2024-08-23 14:00:00,72.5,72.51,72.42,72.51,63228.0,70.234,70.2437,70.1565,70.2437,63228.0
2024-08-23 14:30:00,72.5,72.51,72.45,72.48,55071.0,70.234,70.2437,70.1856,70.2147,55071.0
2024-08-23 15:00:00,72.48,72.53,72.44,72.5,206474.0,70.2147,70.2631,70.1759,70.234,206474.0
2024-08-23 15:30:00,72.49,72.52,72.39,72.42,372345.0,70.2244,70.2534,70.1275,70.1565,372345.0
2024-08-26 09:30:00,72.94,73.36,72.9,73.3,273240.0,70.6603,71.0672,70.6215,71.009,273240.0
2024-08-26 10:00:00,73.3,73.4,73.19,73.22,185851.0,71.009,71.1059,70.9025,70.9315,185851.0
2024-08-26 10:30:00,73.22,73.24,73.05,73.09,153451.0,70.9315,70.9509,70.7669,70.8056,153451.0
2024-08-26 11:00:00,73.09,73.09,72.87,72.92,90898.0,70.8056,70.8056,70.5925,70.6409,90898.0
2024-08-26 11:30:00,72.91,73.09,72.87,73.06,83028.0,70.6312,70.8056,70.5925,70.7765,83028.0
2024-08-26 12:00:00,73.06,73.12,72.99,73.11,56341.0,70.7765,70.8347,70.7087,70.825,56341.0
2024-08-26 12:30:00,73.11,73.2,73.07,73.17,55996.0,70.825,70.9122,70.7862,70.8831,55996.0
2024-08-26 13:00:00,73.17,73.22,73.15,73.16,141676.0,70.8831,70.9315,70.8637,70.8734,141676.0
2024-08-26 13:30:00,73.17,73.2,73.08,73.17,52212.0,70.8831,70.9122,70.7959,70.8831,52212.0
2024-08-26 14:00:00,73.16,73.17,73.07,73.1,53175.0,70.8734,70.8831,70.7862,70.8153,53175.0
2024-08-26 14:30:00,73.09,73.11,73.06,73.11,36484.0,70.8056,70.825,70.7765,70.825,36484.0
2024-08-26 15:00:00,73.12,73.14,73.0,73.12,107580.0,70.8347,70.854,70.7184,70.8347,107580.0
2024-08-26 15:30:00,73.12,73.13,73.03,73.07,421807.0,70.8347,70.8444,70.7475,70.7862,421807.0
2024-08-27 09:30:00,72.87,72.92,72.72,72.81,202742.0,70.5925,70.6409,70.4472,70.5344,202742.0
2024-08-27 10:00:00,72.8,72.85,72.72,72.8,114688.0,70.5247,70.5731,70.4472,70.5247,114688.0
2024-08-27 10:30:00,72.81,72.83,72.59,72.66,163674.0,70.5344,70.5537,70.3212,70.389,163674.0
2024-08-27 11:00:00,72.67,72.73,72.6,72.7,124208.0,70.3987,70.4569,70.3309,70.4278,124208.0
2024-08-27 11:30:00,72.69,72.7,72.56,72.64,91636.0,70.4181,70.4278,70.2922,70.3697,91636.0
2024-08-27 12:00:00,72.64,72.67,72.53,72.56,49392.0,70.3697,70.3987,70.2631,70.2922,49392.0
2024-08-27 12:30:00,72.55,72.58,72.39,72.48,237414.0,70.2825,70.3115,70.1275,70.2147,237414.0
2024-08-27 13:00:00,72.48,72.55,72.45,72.52,63523.0,70.2147,70.2825,70.1856,70.2534,63523.0
2024-08-27 13:30:00,72.53,72.6,72.5,72.53,67381.0,70.2631,70.3309,70.234,70.2631,67381.0
2024-08-27 14:00:00,72.54,72.59,72.52,72.53,62653.0,70.2728,70.3212,70.2534,70.2631,62653.0
2024-08-27 14:30:00,72.54,72.58,72.5,72.52,52159.0,70.2728,70.3115,70.234,70.2534,52159.0
2024-08-27 15:00:00,72.52,72.64,72.51,72.63,65322.0,70.2534,70.3697,70.2437,70.36,65322.0
2024-08-27 15:30:00,72.62,72.71,72.56,72.61,363337.0,70.3503,70.4375,70.2922,70.3406,363337.0
2024-08-28 09:30:00,71.71,72.05,71.47,71.95,361914.0,69.4687,69.7981,69.2362,69.7012,361914.0
2024-08-28 10:00:00,71.96,72.0,71.71,71.75,263912.0,69.7109,69.7497,69.4687,69.5075,263912.0
2024-08-28 10:30:00,71.76,72.09,71.69,72.08,165147.0,69.5172,69.8369,69.4494,69.8272,165147.0
2024-08-28 11:00:00,72.08,72.14,71.99,72.02,191832.0,69.8272,69.8853,69.74,69.769,191832.0
2024-08-28 11:30:00,72.03,72.05,71.88,71.89,157763.0,69.7787,69.7981,69.6334,69.6431,157763.0
2024-08-28 12:00:00,71.89,71.94,71.81,71.87,54433.0,69.6431,69.6915,69.5656,69.6237,54433.0
2024-08-28 12:30:00,71.87,71.96,71.81,71.89,109506.0,69.6237,69.7109,69.5656,69.6431,109506.0
2024-08-28 13:00:00,71.9,71.91,71.76,71.78,48912.0,69.6528,69.6625,69.5172,69.5366,48912.0
2024-08-28 13:30:00,71.79,71.85,71.67,71.68,97194.0,69.5462,69.6044,69.43,69.4397,97194.0
2024-08-28 14:00:00,71.68,71.76,71.64,71.67,45073.0,69.4397,69.5172,69.4009,69.43,45073.0
2024-08-28 14:30:00,71.69,71.81,71.63,71.81,106101.0,69.4494,69.5656,69.3912,69.5656,106101.0
2024-08-28 15:00:00,71.81,71.96,71.79,71.92,251203.0,69.5656,69.7109,69.5462,69.6722,251203.0
2024-08-28 15:30:00,71.92,72.01,71.86,71.98,332002.0,69.6722,69.7594,69.614,69.7303,332002.0
2024-08-29 09:30:00,71.98,72.17,71.77,71.84,286327.0,69.7303,69.9144,69.5269,69.5947,286327.0
2024-08-29 10:00:00,71.84,72.15,71.84,72.1,235973.0,69.5947,69.895,69.5947,69.8465,235973.0
2024-08-29 10:30:00,72.12,72.12,71.97,72.03,115298.0,69.8659,69.8659,69.7206,69.7787,115298.0
2024-08-29 11:00:00,72.02,72.13,72.01,72.07,215150.0,69.769,69.8756,69.7594,69.8175,215150.0
2024-08-29 11:30:00,72.08,72.27,72.03,72.24,58756.0,69.8272,70.0112,69.7787,69.9822,58756.0
2024-08-29 12:00:00,72.23,72.35,72.21,72.28,53700.0,69.9725,70.0887,69.9531,70.0209,53700.0
2024-08-29 12:30:00,72.28,72.35,72.19,72.31,48272.0,70.0209,70.0887,69.9337,70.05,48272.0
2024-08-29 13:00:00,72.31,72.4,72.29,72.35,38190.0,70.05,70.1372,70.0306,70.0887,38190.0
2024-08-29 13:30:00,72.36,72.41,72.34,72.4,59152.0,70.0984,70.1469,70.079,70.1372,59152.0
2024-08-29 14:00:00,72.4,72.46,72.35,72.37,80202.0,70.1372,70.1953,70.0887,70.1081,80202.0
2024-08-29 14:30:00,72.37,72.37,72.25,72.34,65056.0,70.1081,70.1081,69.9919,70.079,65056.0
2024-08-29 15:00:00,72.35,72.47,72.3,72.45,160037.0,70.0887,70.205,70.0403,70.1856,160037.0
2024-08-29 15:30:00,72.45,72.55,72.35,72.5,578575.0,70.1856,70.2825,70.0887,70.234,578575.0
2024-08-30 09:30:00,71.09,71.37,70.95,70.97,627131.0,68.8681,69.1394,68.7325,68.7519,627131.0
2024-08-30 10:00:00,70.99,71.2,70.85,71.0,232816.0,68.7712,68.9747,68.6356,68.7809,232816.0
2024-08-30 10:30:00,70.98,71.15,70.97,71.09,268227.0,68.7616,68.9262,68.7519,68.8681,268227.0
2024-08-30 11:00:00,71.09,71.25,71.0,71.03,403833.0,68.8681,69.0231,68.7809,68.81,403833.0
2024-08-30 11:30:00,71.03,71.15,70.92,71.06,120361.0,68.81,68.9262,68.7034,68.8391,120361.0
2024-08-30 12:00:00,71.05,71.05,70.84,70.88,92279.0,68.8294,68.8294,68.6259,68.6647,92279.0
2024-08-30 12:30:00,70.88,71.05,70.8,71.02,81417.0,68.6647,68.8294,68.5872,68.8003,81417.0
2024-08-30 13:00:00,71.01,71.12,71.01,71.09,56886.0,68.7906,68.8972,68.7906,68.8681,56886.0
2024-08-30 13:30:00,71.09,71.13,71.08,71.12,54636.0,68.8681,68.9069,68.8584,68.8972,54636.0
2024-08-30 14:00:00,71.12,71.34,71.11,71.31,116350.0,68.8972,69.1103,68.8875,69.0812,116350.0
2024-08-30 14:30:00,71.31,71.31,71.19,71.26,102588.0,69.0812,69.0812,68.965,69.0328,102588.0
2024-08-30 15:00:00,71.26,71.31,71.16,71.3,112481.0,69.0328,69.0812,68.9359,69.0716,112481.0
2024-08-30 15:30:00,71.3,71.67,71.23,71.67,519369.0,69.0716,69.43,69.0037,69.43,519369.0
2024-09-03 09:30:00,69.7,69.84,69.53,69.69,600976.0,67.5216,67.6572,67.3569,67.5119,600976.0
2024-09-03 10:00:00,69.68,69.72,69.26,69.34,426149.0,67.5022,67.5409,67.0953,67.1728,426149.0
2024-09-03 10:30:00,69.33,69.42,69.24,69.3,329403.0,67.1631,67.2503,67.0759,67.1341,329403.0
2024-09-03 11:00:00,69.3,69.44,69.18,69.2,240886.0,67.1341,67.2697,67.0178,67.0372,240886.0
2024-09-03 11:30:00,69.2,69.3,69.13,69.14,208232.0,67.0372,67.1341,66.9694,66.9791,208232.0
2024-09-03 12:00:00,69.15,69.41,69.15,69.36,133891.0,66.9887,67.2406,66.9887,67.1922,133891.0
2024-09-03 12:30:00,69.35,69.4,69.3,69.36,149483.0,67.1825,67.2309,67.1341,67.1922,149483.0
2024-09-03 13:00:00,69.35,69.45,69.34,69.42,75911.0,67.1825,67.2794,67.1728,67.2503,75911.0
2024-09-03 13:30:00,69.42,69.44,69.36,69.37,80909.0,67.2503,67.2697,67.1922,67.2019,80909.0
2024-09-03 14:00:00,69.37,69.46,69.29,69.46,123351.0,67.2019,67.2891,67.1244,67.2891,123351.0
2024-09-03 14:30:00,69.46,69.53,69.4,69.41,143617.0,67.2891,67.3569,67.2309,67.2406,143617.0
2024-09-03 15:00:00,69.4,69.5,69.37,69.44,121264.0,67.2309,67.3278,67.2019,67.2697,121264.0
2024-09-03 15:30:00,69.44,69.45,69.26,69.38,570240.0,67.2697,67.2794,67.0953,67.2116,570240.0
2024-09-04 09:30:00,68.8,69.27,68.73,68.93,640024.0,66.6497,67.105,66.5819,66.7756,640024.0
2024-09-04 10:00:00,68.92,68.99,68.62,68.7,420401.0,66.7659,66.8338,66.4753,66.5528,420401.0
2024-09-04 10:30:00,68.7,68.95,68.61,68.83,315587.0,66.5528,66.795,66.4656,66.6788,315587.0
2024-09-04 11:00:00,68.83,68.9,68.71,68.72,375859.0,66.6788,66.7466,66.5625,66.5722,375859.0
2024-09-04 11:30:00,68.72,68.86,68.69,68.85,671632.0,66.5722,66.7078,66.5431,66.6981,671632.0
2024-09-04 12:00:00,68.84,68.89,68.76,68.8,72883.0,66.6884,66.7369,66.6109,66.6497,72883.0
2024-09-04 12:30:00,68.79,68.88,68.75,68.83,87615.0,66.64,66.7272,66.6013,66.6788,87615.0
2024-09-04 13:00:00,68.83,68.86,68.74,68.75,73580.0,66.6788,66.7078,66.5916,66.6013,73580.0
2024-09-04 13:30:00,68.75,68.8,68.67,68.73,87774.0,66.6013,66.6497,66.5238,66.5819,87774.0
2024-09-04 14:00:00,68.73,68.83,68.7,68.74,185148.0,66.5819,66.6788,66.5528,66.5916,185148.0
2024-09-04 14:30:00,68.75,68.77,68.68,68.68,293197.0,66.6013,66.6206,66.5334,66.5334,293197.0
2024-09-04 15:00:00,68.67,68.68,68.53,68.59,231699.0,66.5238,66.5334,66.3881,66.4463,231699.0
2024-09-04 15:30:00,68.58,68.58,68.37,68.51,856101.0,66.4366,66.4366,66.2331,66.3688,856101.0
2024-09-05 09:30:00,68.9,69.04,68.56,68.69,404948.0,66.7466,66.8822,66.4172,66.5431,404948.0
2024-09-05 10:00:00,68.69,68.85,68.53,68.55,337317.0,66.5431,66.6981,66.3881,66.4075,337317.0
2024-09-05 10:30:00,68.56,68.81,68.56,68.78,163793.0,66.4172,66.6594,66.4172,66.6303,163793.0
2024-09-05 11:00:00,68.79,68.82,68.57,68.58,130919.0,66.64,66.6691,66.4269,66.4366,130919.0
2024-09-05 11:30:00,68.58,68.59,68.38,68.39,168933.0,66.4366,66.4463,66.2428,66.2525,168933.0
2024-09-05 12:00:00,68.38,68.44,68.24,68.29,82789.0,66.2428,66.3009,66.1072,66.1556,82789.0
2024-09-05 12:30:00,68.28,68.37,68.23,68.33,105715.0,66.1459,66.2331,66.0975,66.1944,105715.0
2024-09-05 13:00:00,68.33,68.37,68.24,68.26,82587.0,66.1944,66.2331,66.1072,66.1266,82587.0
2024-09-05 13:30:00,68.27,68.35,68.25,68.31,87922.0,66.1363,66.2138,66.1169,66.175,87922.0
2024-09-05 14:00:00,68.32,68.35,68.26,68.27,113967.0,66.1847,66.2138,66.1266,66.1363,113967.0
2024-09-05 14:30:00,68.26,68.33,68.23,68.28,127785.0,66.1266,66.1944,66.0975,66.1459,127785.0
2024-09-05 15:00:00,68.27,68.28,68.13,68.16,177667.0,66.1363,66.1459,66.0006,66.0297,177667.0
2024-09-05 15:30:00,68.16,68.23,68.04,68.14,486988.0,66.0297,66.0975,65.9134,66.0103,486988.0
2024-09-06 09:30:00,67.83,68.06,67.72,67.84,403477.0,65.71,65.9328,65.6034,65.7197,403477.0
2024-09-06 10:00:00,67.86,67.86,67.49,67.54,455483.0,65.7391,65.7391,65.3806,65.4291,455483.0
2024-09-06 10:30:00,67.54,67.57,67.16,67.24,290013.0,65.4291,65.4581,65.0609,65.1384,290013.0
2024-09-06 11:00:00,67.23,67.62,67.05,67.07,615586.0,65.1288,65.5066,64.9544,64.9738,615586.0
2024-09-06 11:30:00,67.07,67.11,66.85,66.89,222128.0,64.9738,65.0125,64.7606,64.7994,222128.0
2024-09-06 12:00:00,66.89,66.96,66.76,66.81,68793.0,64.7994,64.8672,64.6734,64.7219,68793.0
2024-09-06 12:30:00,66.8,66.94,66.79,66.91,91551.0,64.7122,64.8478,64.7025,64.8188,91551.0
2024-09-06 13:00:00,66.91,67.02,66.88,66.95,102679.0,64.8188,64.9253,64.7897,64.8575,102679.0
2024-09-06 13:30:00,66.95,66.95,66.81,66.86,96700.0,64.8575,64.8575,64.7219,64.7703,96700.0
2024-09-06 14:00:00,66.86,66.87,66.7,66.71,141188.0,64.7703,64.78,64.6153,64.625,141188.0
2024-09-06 14:30:00,66.72,66.81,66.64,66.78,158005.0,64.6347,64.7219,64.5572,64.6928,158005.0
2024-09-06 15:00:00,66.78,66.93,66.75,66.87,176125.0,64.6928,64.8381,64.6638,64.78,176125.0
2024-09-06 15:30:00,66.87,66.96,66.74,66.92,775709.0,64.78,64.8672,64.6541,64.8284,775709.0
2024-09-09 09:30:00,67.07,67.28,66.97,67.06,250775.0,64.9738,65.1772,64.8769,64.9641,250775.0
2024-09-09 10:00:00,67.08,67.42,67.07,67.29,216402.0,64.9834,65.3128,64.9738,65.1869,216402.0
2024-09-09 10:30:00,67.28,67.43,67.23,67.38,242320.0,65.1772,65.3225,65.1288,65.2741,242320.0
2024-09-09 11:00:00,67.39,67.42,67.27,67.33,223445.0,65.2838,65.3128,65.1675,65.2256,223445.0
2024-09-09 11:30:00,67.35,67.65,67.34,67.58,148181.0,65.245,65.5356,65.2353,65.4678,148181.0
2024-09-09 12:00:00,67.57,67.74,67.53,67.7,53247.0,65.4581,65.6228,65.4194,65.5841,53247.0
2024-09-09 12:30:00,67.69,67.78,67.68,67.71,101287.0,65.5744,65.6616,65.5647,65.5938,101287.0
2024-09-09 13:00:00,67.72,67.74,67.64,67.69,38006.0,65.6034,65.6228,65.5259,65.5744,38006.0
2024-09-09 13:30:00,67.69,67.7,67.56,67.62,135195.0,65.5744,65.5841,65.4484,65.5066,135195.0
2024-09-09 14:00:00,67.62,67.65,67.52,67.52,106882.0,65.5066,65.5356,65.4097,65.4097,106882.0
2024-09-09 14:30:00,67.53,67.62,67.5,67.62,115636.0,65.4194,65.5066,65.3903,65.5066,115636.0
2024-09-09 15:00:00,67.62,67.63,67.54,67.58,100152.0,65.5066,65.5163,65.4291,65.4678,100152.0
2024-09-09 15:30:00,67.58,67.61,67.35,67.43,553626.0,65.4678,65.4969,65.245,65.3225,553626.0
2024-09-10 09:30:00,67.31,67.34,66.47,66.57,374249.0,65.2063,65.2353,64.3925,64.4894,374249.0
2024-09-10 10:00:00,66.57,66.57,66.03,66.17,441949.0,64.4894,64.4894,63.9663,64.1019,441949.0
2024-09-10 10:30:00,66.14,66.58,66.14,66.39,159292.0,64.0728,64.4991,64.0728,64.315,159292.0
2024-09-10 11:00:00,66.36,66.41,66.25,66.37,315260.0,64.2859,64.3344,64.1794,64.2956,315260.0
2024-09-10 11:30:00,66.37,66.37,65.96,65.97,234649.0,64.2956,64.2956,63.8985,63.9081,234649.0
2024-09-10 12:00:00,65.97,66.03,65.81,65.84,308468.0,63.9081,63.9663,63.7531,63.7822,308468.0
2024-09-10 12:30:00,65.84,65.87,65.62,65.62,321048.0,63.7822,63.8113,63.5691,63.5691,321048.0
2024-09-10 13:00:00,65.62,65.64,63.73,64.84,2982613.0,63.5691,63.5885,61.7381,62.8135,2982613.0
2024-09-10 13:30:00,64.84,65.39,64.83,65.17,809598.0,62.8135,63.3463,62.8038,63.1331,809598.0
2024-09-10 14:00:00,65.17,65.51,65.17,65.45,579907.0,63.1331,63.4625,63.1331,63.4044,579907.0
2024-09-10 14:30:00,65.45,65.64,65.45,65.62,451610.0,63.4044,63.5885,63.4044,63.5691,451610.0
2024-09-10 15:00:00,65.62,65.76,65.52,65.66,414643.0,63.5691,63.7047,63.4722,63.6078,414643.0
2024-09-10 15:30:00,65.66,65.93,65.64,65.9,1018513.0,63.6078,63.8694,63.5885,63.8403,1018513.0
2024-09-11 09:30:00,66.81,66.84,66.13,66.15,753966.0,64.7219,64.7509,64.0631,64.0825,753966.0
2024-09-11 10:00:00,66.15,66.18,65.75,65.94,818534.0,64.0825,64.1116,63.695,63.8791,818534.0
2024-09-11 10:30:00,65.93,65.94,65.6,65.92,651980.0,63.8694,63.8791,63.5497,63.8597,651980.0
2024-09-11 11:00:00,65.92,66.13,65.9,66.07,374110.0,63.8597,64.0631,63.8403,64.005,374110.0
2024-09-11 11:30:00,66.08,66.33,66.0,66.16,226150.0,64.0147,64.2569,63.9372,64.0922,226150.0
2024-09-11 12:00:00,66.17,66.3,66.1,66.13,122021.0,64.1019,64.2278,64.0341,64.0631,122021.0
2024-09-11 12:30:00,66.14,66.42,66.13,66.31,76567.0,64.0728,64.3441,64.0631,64.2375,76567.0
2024-09-11 13:00:00,66.32,66.4,66.16,66.17,172739.0,64.2472,64.3247,64.0922,64.1019,172739.0
2024-09-11 13:30:00,66.17,66.31,66.16,66.23,137078.0,64.1019,64.2375,64.0922,64.16,137078.0
2024-09-11 14:00:00,66.22,66.3,66.16,66.2,136120.0,64.1503,64.2278,64.0922,64.131,136120.0
2024-09-11 14:30:00,66.2,66.35,66.18,66.2,208967.0,64.131,64.2763,64.1116,64.131,208967.0
2024-09-11 15:00:00,66.2,66.28,66.17,66.26,214642.0,64.131,64.2085,64.1019,64.1891,214642.0
2024-09-11 15:30:00,66.26,66.32,66.12,66.19,736884.0,64.1891,64.2472,64.0535,64.1213,736884.0
2024-09-12 09:30:00,66.39,66.56,66.11,66.15,716238.0,64.315,64.4797,64.0438,64.0825,716238.0
2024-09-12 10:00:00,66.14,66.49,66.1,66.36,593495.0,64.0728,64.4119,64.0341,64.2859,593495.0
2024-09-12 10:30:00,66.36,66.6,66.33,66.52,412922.0,64.2859,64.5184,64.2569,64.4409,412922.0
2024-09-12 11:00:00,66.52,66.77,66.49,66.76,629270.0,64.4409,64.6831,64.4119,64.6734,629270.0
2024-09-12 11:30:00,66.77,66.87,66.68,66.69,202570.0,64.6831,64.78,64.5959,64.6056,202570.0
2024-09-12 12:00:00,66.68,66.87,66.67,66.8,93682.0,64.5959,64.78,64.5863,64.7122,93682.0
2024-09-12 12:30:00,66.8,67.05,66.79,67.05,100798.0,64.7122,64.9544,64.7025,64.9544,100798.0
2024-09-12 13:00:00,67.05,67.14,66.99,67.03,121698.0,64.9544,65.0416,64.8963,64.935,121698.0
2024-09-12 13:30:00,67.03,67.16,66.99,67.11,120814.0,64.935,65.0609,64.8963,65.0125,120814.0
2024-09-12 14:00:00,67.11,67.18,67.08,67.11,151300.0,65.0125,65.0803,64.9834,65.0125,151300.0
2024-09-12 14:30:00,67.12,67.13,66.98,67.08,186598.0,65.0222,65.0319,64.8866,64.9834,186598.0
2024-09-12 15:00:00,67.09,67.09,66.97,67.05,138104.0,64.9931,64.9931,64.8769,64.9544,138104.0
2024-09-12 15:30:00,67.04,67.07,66.95,66.98,505675.0,64.9447,64.9738,64.8575,64.8866,505675.0
2024-09-13 09:30:00,67.44,67.81,67.39,67.74,417981.0,65.3322,65.6906,65.2838,65.6228,417981.0
2024-09-13 10:00:00,67.74,67.79,67.49,67.7,267549.0,65.6228,65.6713,65.3806,65.5841,267549.0
2024-09-13 10:30:00,67.71,67.86,67.62,67.7,325718.0,65.5938,65.7391,65.5066,65.5841,325718.0
2024-09-13 11:00:00,67.7,67.7,67.53,67.61,256792.0,65.5841,65.5841,65.4194,65.4969,256792.0
2024-09-13 11:30:00,67.61,67.72,67.54,67.56,131004.0,65.4969,65.6034,65.4291,65.4484,131004.0
2024-09-13 12:00:00,67.57,67.59,67.44,67.46,110096.0,65.4581,65.4775,65.3322,65.3516,110096.0
2024-09-13 12:30:00,67.47,67.5,67.4,67.47,74500.0,65.3613,65.3903,65.2934,65.3613,74500.0
2024-09-13 13:00:00,67.46,67.49,67.35,67.39,78892.0,65.3516,65.3806,65.245,65.2838,78892.0
2024-09-13 13:30:00,67.4,67.49,67.37,67.4,62633.0,65.2934,65.3806,65.2644,65.2934,62633.0
2024-09-13 14:00:00,67.4,67.42,67.27,67.28,73077.0,65.2934,65.3128,65.1675,65.1772,73077.0
2024-09-13 14:30:00,67.28,67.4,67.24,67.3,119446.0,65.1772,65.2934,65.1384,65.1966,119446.0
2024-09-13 15:00:00,67.3,67.41,67.27,67.4,91460.0,65.1966,65.3031,65.1675,65.2934,91460.0
2024-09-13 15:30:00,67.39,67.47,67.31,67.45,348217.0,65.2838,65.3613,65.2063,65.3419,348217.0
2024-09-16 09:30:00,67.92,68.18,67.64,67.9,219030.0,65.7972,66.0491,65.5259,65.7778,219030.0
2024-09-16 10:00:00,67.92,67.96,67.75,67.84,254550.0,65.7972,65.8359,65.6325,65.7197,254550.0
2024-09-16 10:30:00,67.84,67.84,67.63,67.7,171254.0,65.7197,65.7197,65.5163,65.5841,171254.0
2024-09-16 11:00:00,67.7,67.7,67.49,67.53,197864.0,65.5841,65.5841,65.3806,65.4194,197864.0
2024-09-16 11:30:00,67.52,67.84,67.44,67.73,278198.0,65.4097,65.7197,65.3322,65.6131,278198.0
2024-09-16 12:00:00,67.72,67.75,67.6,67.67,67788.0,65.6034,65.6325,65.4872,65.555,67788.0
2024-09-16 12:30:00,67.67,67.69,67.58,67.66,85373.0,65.555,65.5744,65.4678,65.5453,85373.0
2024-09-16 13:00:00,67.66,67.75,67.65,67.7,91466.0,65.5453,65.6325,65.5356,65.5841,91466.0
2024-09-16 13:30:00,67.7,67.82,67.67,67.81,113786.0,65.5841,65.7003,65.555,65.6906,113786.0
2024-09-16 14:00:00,67.81,67.84,67.78,67.84,71619.0,65.6906,65.7197,65.6616,65.7197,71619.0
2024-09-16 14:30:00,67.84,67.92,67.84,67.91,111383.0,65.7197,65.7972,65.7197,65.7875,111383.0
2024-09-16 15:00:00,67.9,67.92,67.89,67.91,111210.0,65.7778,65.7972,65.7681,65.7875,111210.0
2024-09-16 15:30:00,67.91,68.08,67.9,68.06,400008.0,65.7875,65.9522,65.7778,65.9328,400008.0
2024-09-17 09:30:00,67.94,68.21,67.85,68.09,212002.0,65.8166,66.0781,65.7294,65.9619,212002.0
2024-09-17 10:00:00,68.11,68.33,68.06,68.23,219992.0,65.9813,66.1944,65.9328,66.0975,219992.0
2024-09-17 10:30:00,68.23,68.28,68.07,68.09,391016.0,66.0975,66.1459,65.9425,65.9619,391016.0
2024-09-17 11:00:00,68.1,68.11,67.98,68.04,340066.0,65.9716,65.9813,65.8553,65.9134,340066.0
2024-09-17 11:30:00,68.03,68.16,67.93,68.1,115195.0,65.9038,66.0297,65.8069,65.9716,115195.0
2024-09-17 12:00:00,68.08,68.12,68.02,68.09,80107.0,65.9522,65.9909,65.8941,65.9619,80107.0
2024-09-17 12:30:00,68.09,68.15,67.89,68.0,104359.0,65.9619,66.02,65.7681,65.8747,104359.0
2024-09-17 13:00:00,68.0,68.07,67.92,68.06,88916.0,65.8747,65.9425,65.7972,65.9328,88916.0
2024-09-17 13:30:00,68.06,68.12,68.0,68.07,103409.0,65.9328,65.9909,65.8747,65.9425,103409.0
2024-09-17 14:00:00,68.08,68.13,68.02,68.09,82501.0,65.9522,66.0006,65.8941,65.9619,82501.0
2024-09-17 14:30:00,68.08,68.19,68.04,68.14,170156.0,65.9522,66.0588,65.9134,66.0103,170156.0
2024-09-17 15:00:00,68.13,68.18,68.06,68.15,253351.0,66.0006,66.0491,65.9328,66.02,253351.0
2024-09-17 15:30:00,68.15,68.2,68.03,68.15,774180.0,66.02,66.0684,65.9038,66.02,774180.0
2024-09-18 09:30:00,68.37,68.57,68.25,68.27,156934.0,66.2331,66.4269,66.1169,66.1363,156934.0
2024-09-18 10:00:00,68.27,68.28,68.0,68.12,204180.0,66.1363,66.1459,65.8747,65.9909,204180.0
2024-09-18 10:30:00,68.12,68.22,68.0,68.07,225734.0,65.9909,66.0878,65.8747,65.9425,225734.0
2024-09-18 11:00:00,68.08,68.17,68.07,68.15,106604.0,65.9522,66.0394,65.9425,66.02,106604.0
2024-09-18 11:30:00,68.15,68.16,67.97,68.01,103521.0,66.02,66.0297,65.8456,65.8844,103521.0
2024-09-18 12:00:00,68.01,68.19,68.0,68.17,68639.0,65.8844,66.0588,65.8747,66.0394,68639.0
2024-09-18 12:30:00,68.17,68.28,68.16,68.26,46617.0,66.0394,66.1459,66.0297,66.1266,46617.0
2024-09-18 13:00:00,68.25,68.3,68.24,68.27,50286.0,66.1169,66.1653,66.1072,66.1363,50286.0
2024-09-18 13:30:00,68.27,68.34,68.17,68.22,70735.0,66.1363,66.2041,66.0394,66.0878,70735.0
2024-09-18 14:00:00,68.2,68.63,68.18,68.63,222631.0,66.0684,66.485,66.0491,66.485,222631.0
2024-09-18 14:30:00,68.61,68.74,68.37,68.43,127622.0,66.4656,66.5916,66.2331,66.2913,127622.0
2024-09-18 15:00:00,68.42,68.47,68.23,68.42,118251.0,66.2816,66.33,66.0975,66.2816,118251.0
2024-09-18 15:30:00,68.42,68.44,67.98,68.16,317692.0,66.2816,66.3009,65.8553,66.0297,317692.0
2024-09-19 09:30:00,69.12,69.22,68.81,69.1,304127.0,66.9597,67.0566,66.6594,66.9403,304127.0
2024-09-19 10:00:00,69.12,69.25,69.01,69.25,408610.0,66.9597,67.0856,66.8531,67.0856,408610.0
2024-09-19 10:30:00,69.24,69.27,69.03,69.2,331464.0,67.0759,67.105,66.8725,67.0372,331464.0
2024-09-19 11:00:00,69.2,69.56,69.18,69.55,229398.0,67.0372,67.3859,67.0178,67.3762,229398.0
2024-09-19 11:30:00,69.56,69.63,69.45,69.52,228806.0,67.3859,67.4537,67.2794,67.3472,228806.0
2024-09-19 12:00:00,69.52,69.6,69.38,69.45,96120.0,67.3472,67.4247,67.2116,67.2794,96120.0
2024-09-19 12:30:00,69.47,69.48,69.35,69.42,72022.0,67.2987,67.3084,67.1825,67.2503,72022.0
2024-09-19 13:00:00,69.42,69.46,69.36,69.45,90392.0,67.2503,67.2891,67.1922,67.2794,90392.0
2024-09-19 13:30:00,69.46,69.61,69.46,69.56,63285.0,67.2891,67.4344,67.2891,67.3859,63285.0
2024-09-19 14:00:00,69.55,69.56,69.39,69.44,87724.0,67.3762,67.3859,67.2212,67.2697,87724.0
2024-09-19 14:30:00,69.44,69.45,69.34,69.38,100894.0,67.2697,67.2794,67.1728,67.2116,100894.0
2024-09-19 15:00:00,69.38,69.39,69.22,69.28,111454.0,67.2116,67.2212,67.0566,67.1147,111454.0
2024-09-19 15:30:00,69.28,69.3,69.1,69.19,457826.0,67.1147,67.1341,66.9403,67.0275,457826.0
2024-09-20 09:30:00,68.72,68.77,68.33,68.36,389586.0,66.5722,66.6206,66.1944,66.2234,389586.0
2024-09-20 10:00:00,68.37,68.59,68.27,68.59,260878.0,66.2331,66.4463,66.1363,66.4463,260878.0
2024-09-20 10:30:00,68.59,68.84,68.59,68.72,374336.0,66.4463,66.6884,66.4463,66.5722,374336.0
2024-09-20 11:00:00,68.72,68.78,68.62,68.63,268990.0,66.5722,66.6303,66.4753,66.485,268990.0
2024-09-20 11:30:00,68.64,68.76,68.51,68.68,157401.0,66.4947,66.6109,66.3688,66.5334,157401.0
2024-09-20 12:00:00,68.69,68.79,68.63,68.79,40509.0,66.5431,66.64,66.485,66.64,40509.0
2024-09-20 12:30:00,68.8,68.98,68.79,68.9,61010.0,66.6497,66.8241,66.64,66.7466,61010.0
2024-09-20 13:00:00,68.9,68.91,68.82,68.87,88289.0,66.7466,66.7563,66.6691,66.7175,88289.0
2024-09-20 13:30:00,68.87,68.98,68.85,68.95,72842.0,66.7175,66.8241,66.6981,66.795,72842.0
2024-09-20 14:00:00,68.94,68.95,68.68,68.74,67844.0,66.7853,66.795,66.5334,66.5916,67844.0
2024-09-20 14:30:00,68.72,69.0,68.71,68.94,169430.0,66.5722,66.8434,66.5625,66.7853,169430.0
2024-09-20 15:00:00,68.94,69.0,68.83,68.91,136667.0,66.7853,66.8434,66.6788,66.7563,136667.0
2024-09-20 15:30:00,68.92,69.02,68.72,68.73,455008.0,66.7659,66.8628,66.5722,66.5819,455008.0
2024-09-23 09:30:00,69.06,69.58,68.93,69.54,363228.0,66.9016,67.4053,66.7756,67.3666,363228.0
2024-09-23 10:00:00,69.54,69.65,69.46,69.62,182638.0,67.3666,67.4731,67.2891,67.4441,182638.0
2024-09-23 10:30:00,69.62,69.63,69.48,69.6,256788.0,67.4441,67.4537,67.3084,67.4247,256788.0
2024-09-23 11:00:00,69.59,69.59,69.38,69.39,263392.0,67.415,67.415,67.2116,67.2212,263392.0
2024-09-23 11:30:00,69.39,69.41,69.26,69.27,175529.0,67.2212,67.2406,67.0953,67.105,175529.0
2024-09-23 12:00:00,69.27,69.29,68.99,69.01,92090.0,67.105,67.1244,66.8338,66.8531,92090.0
2024-09-23 12:30:00,69.0,69.02,68.84,68.95,119386.0,66.8434,66.8628,66.6884,66.795,119386.0
2024-09-23 13:00:00,68.95,69.08,68.9,69.07,144339.0,66.795,66.9209,66.7466,66.9112,144339.0
2024-09-23 13:30:00,69.08,69.21,69.07,69.2,91911.0,66.9209,67.0469,66.9112,67.0372,91911.0
2024-09-23 14:00:00,69.2,69.22,69.08,69.19,61223.0,67.0372,67.0566,66.9209,67.0275,61223.0
2024-09-23 14:30:00,69.18,69.2,69.11,69.17,61063.0,67.0178,67.0372,66.95,67.0081,61063.0
2024-09-23 15:00:00,69.16,69.17,68.98,69.0,197793.0,66.9984,67.0081,66.8241,66.8434,197793.0
2024-09-23 15:30:00,69.0,69.17,68.95,69.09,718101.0,66.8434,67.0081,66.795,66.9306,718101.0
2024-09-24 09:30:00,69.55,69.63,69.39,69.56,387433.0,67.3762,67.4537,67.2212,67.3859,387433.0
2024-09-24 10:00:00,69.56,69.74,69.46,69.58,403798.0,67.3859,67.5603,67.2891,67.4053,403798.0
2024-09-24 10:30:00,69.59,69.61,69.35,69.61,271021.0,67.415,67.4344,67.1825,67.4344,271021.0
2024-09-24 11:00:00,69.6,69.66,69.49,69.52,193232.0,67.4247,67.4828,67.3181,67.3472,193232.0
2024-09-24 11:30:00,69.53,69.54,69.31,69.42,141806.0,67.3569,67.3666,67.1437,67.2503,141806.0
2024-09-24 12:00:00,69.42,69.45,69.33,69.36,83365.0,67.2503,67.2794,67.1631,67.1922,83365.0
2024-09-24 12:30:00,69.36,69.5,69.34,69.45,80712.0,67.1922,67.3278,67.1728,67.2794,80712.0
2024-09-24 13:00:00,69.45,69.49,69.37,69.37,50063.0,67.2794,67.3181,67.2019,67.2019,50063.0
2024-09-24 13:30:00,69.38,69.43,69.29,69.35,54040.0,67.2116,67.26,67.1244,67.1825,54040.0
2024-09-24 14:00:00,69.34,69.42,69.32,69.41,64982.0,67.1728,67.2503,67.1534,67.2406,64982.0
2024-09-24 14:30:00,69.41,69.45,69.35,69.45,76228.0,67.2406,67.2794,67.1825,67.2794,76228.0
2024-09-24 15:00:00,69.45,69.54,69.43,69.53,112954.0,67.2794,67.3666,67.26,67.3569,112954.0
2024-09-24 15:30:00,69.53,69.54,69.33,69.41,443273.0,67.3569,67.3666,67.1631,67.2406,443273.0
2024-09-25 09:30:00,68.85,68.9,68.32,68.33,445559.0,66.6981,66.7466,66.1847,66.1944,445559.0
2024-09-25 10:00:00,68.33,68.43,68.17,68.28,296528.0,66.1944,66.2913,66.0394,66.1459,296528.0
2024-09-25 10:30:00,68.3,68.45,68.24,68.33,246493.0,66.1653,66.3106,66.1072,66.1944,246493.0
2024-09-25 11:00:00,68.33,68.45,68.3,68.36,145939.0,66.1944,66.3106,66.1653,66.2234,145939.0
2024-09-25 11:30:00,68.36,68.45,68.21,68.23,155926.0,66.2234,66.3106,66.0781,66.0975,155926.0
2024-09-25 12:00:00,68.24,68.29,68.07,68.16,83918.0,66.1072,66.1556,65.9425,66.0297,83918.0
2024-09-25 12:30:00,68.15,68.18,67.93,67.96,84834.0,66.02,66.0491,65.8069,65.8359,84834.0
2024-09-25 13:00:00,67.96,68.11,67.91,68.0,127226.0,65.8359,65.9813,65.7875,65.8747,127226.0
2024-09-25 13:30:00,68.02,68.07,67.9,68.06,71440.0,65.8941,65.9425,65.7778,65.9328,71440.0
2024-09-25 14:00:00,68.06,68.16,68.04,68.15,155095.0,65.9328,66.0297,65.9134,66.02,155095.0
2024-09-25 14:30:00,68.16,68.16,67.96,67.97,100423.0,66.0297,66.0297,65.8359,65.8456,100423.0
2024-09-25 15:00:00,67.97,67.99,67.9,67.92,98994.0,65.8456,65.865,65.7778,65.7972,98994.0
2024-09-25 15:30:00,67.92,67.99,67.78,67.99,537799.0,65.7972,65.865,65.6616,65.865,537799.0
2024-09-26 09:30:00,64.93,65.18,64.8,65.1,1793243.0,62.9006,63.1428,62.7747,63.0653,1793243.0
2024-09-26 10:00:00,65.11,65.56,65.07,65.53,1131892.0,63.075,63.511,63.0363,63.4819,1131892.0
2024-09-26 10:30:00,65.53,65.65,65.45,65.58,686319.0,63.4819,63.5981,63.4044,63.5303,686319.0
2024-09-26 11:00:00,65.58,65.62,65.43,65.56,265788.0,63.5303,63.5691,63.385,63.511,265788.0
2024-09-26 11:30:00,65.56,65.71,65.5,65.7,250617.0,63.511,63.6563,63.4528,63.6466,250617.0
2024-09-26 12:00:00,65.7,65.73,65.55,65.58,362204.0,63.6466,63.6756,63.5013,63.5303,362204.0
2024-09-26 12:30:00,65.58,65.67,65.4,65.56,268320.0,63.5303,63.6175,63.356,63.511,268320.0
2024-09-26 13:00:00,65.56,65.73,65.55,65.61,212545.0,63.511,63.6756,63.5013,63.5594,212545.0
2024-09-26 13:30:00,65.61,65.67,65.53,65.66,173283.0,63.5594,63.6175,63.4819,63.6078,173283.0
2024-09-26 14:00:00,65.65,65.7,65.55,65.56,142222.0,63.5981,63.6466,63.5013,63.511,142222.0
2024-09-26 14:30:00,65.56,65.63,65.55,65.61,195409.0,63.511,63.5788,63.5013,63.5594,195409.0
2024-09-26 15:00:00,65.61,65.68,65.53,65.53,258103.0,63.5594,63.6272,63.4819,63.4819,258103.0
2024-09-26 15:30:00,65.53,65.55,65.28,65.34,912025.0,63.4819,63.5013,63.2397,63.2978,912025.0
2024-09-27 09:30:00,65.64,65.92,65.59,65.92,614412.0,63.5885,63.8597,63.54,63.8597,614412.0
2024-09-27 10:00:00,65.95,66.18,65.85,66.14,607271.0,63.8888,64.1116,63.7919,64.0728,607271.0
2024-09-27 10:30:00,66.13,66.21,66.03,66.11,375154.0,64.0631,64.1406,63.9663,64.0438,375154.0
2024-09-27 11:00:00,66.09,66.1,65.95,65.98,196382.0,64.0244,64.0341,63.8888,63.9178,196382.0
2024-09-27 11:30:00,65.98,66.08,65.83,66.01,204990.0,63.9178,64.0147,63.7725,63.9469,204990.0
2024-09-27 12:00:00,66.01,66.01,65.84,65.86,82639.0,63.9469,63.9469,63.7822,63.8016,82639.0
2024-09-27 12:30:00,65.86,65.98,65.82,65.97,94293.0,63.8016,63.9178,63.7628,63.9081,94293.0
2024-09-27 13:00:00,65.97,66.04,65.87,65.9,98373.0,63.9081,63.976,63.8113,63.8403,98373.0
2024-09-27 13:30:00,65.91,65.91,65.73,65.83,85634.0,63.85,63.85,63.6756,63.7725,85634.0
2024-09-27 14:00:00,65.83,65.99,65.81,65.91,81144.0,63.7725,63.9275,63.7531,63.85,81144.0
2024-09-27 14:30:00,65.91,66.03,65.85,66.0,90630.0,63.85,63.9663,63.7919,63.9372,90630.0
2024-09-27 15:00:00,66.01,66.08,65.99,66.02,222361.0,63.9469,64.0147,63.9275,63.9566,222361.0
2024-09-27 15:30:00,66.02,66.17,65.96,66.11,391366.0,63.9566,64.1019,63.8985,64.0438,391366.0
2024-09-30 09:30:00,65.94,66.0,65.74,65.78,352872.0,63.8791,63.9372,63.6853,63.7241,352872.0
2024-09-30 10:00:00,65.77,66.07,65.73,65.98,636904.0,63.7144,64.005,63.6756,63.9178,636904.0
2024-09-30 10:30:00,65.98,66.19,65.94,66.17,443431.0,63.9178,64.1213,63.8791,64.1019,443431.0
2024-09-30 11:00:00,66.18,66.23,65.99,66.01,296589.0,64.1116,64.16,63.9275,63.9469,296589.0
2024-09-30 11:30:00,66.02,66.02,65.83,65.95,146965.0,63.9566,63.9566,63.7725,63.8888,146965.0
2024-09-30 12:00:00,65.95,66.06,65.94,66.02,229156.0,63.8888,63.9953,63.8791,63.9566,229156.0
2024-09-30 12:30:00,66.02,66.03,65.92,65.96,82010.0,63.9566,63.9663,63.8597,63.8985,82010.0
2024-09-30 13:00:00,65.96,66.0,65.93,65.95,294855.0,63.8985,63.9372,63.8694,63.8888,294855.0
2024-09-30 13:30:00,65.96,65.99,65.89,65.91,262276.0,63.8985,63.9275,63.8306,63.85,262276.0
2024-09-30 14:00:00,65.91,65.92,65.68,65.74,183257.0,63.85,63.8597,63.6272,63.6853,183257.0
2024-09-30 14:30:00,65.73,66.02,65.71,65.98,307206.0,63.6756,63.9566,63.6563,63.9178,307206.0
2024-09-30 15:00:00,65.98,65.99,65.82,65.84,251063.0,63.9178,63.9275,63.7628,63.7822,251063.0
2024-09-30 15:30:00,65.83,66.04,65.76,65.98,1007427.0,63.7725,63.976,63.7047,63.9178,1007427.0
2024-10-01 09:30:00,65.65,66.85,65.58,66.77,643114.0,63.5981,64.7606,63.5303,64.6831,643114.0
2024-10-01 10:00:00,66.76,67.05,66.61,66.78,441571.0,64.6734,64.9544,64.5281,64.6928,441571.0
2024-10-01 10:30:00,66.78,66.88,66.68,66.88,667284.0,64.6928,64.7897,64.5959,64.7897,667284.0
2024-10-01 11:00:00,66.88,66.98,66.71,66.73,723209.0,64.7897,64.8866,64.625,64.6444,723209.0
2024-10-01 11:30:00,66.72,66.81,65.53,66.56,276130.0,64.6347,64.7219,63.4819,64.4797,276130.0
2024-10-01 12:00:00,66.56,66.78,66.54,66.73,144364.0,64.4797,64.6928,64.4603,64.6444,144364.0
2024-10-01 12:30:00,66.72,66.92,65.53,66.87,262776.0,64.6347,64.8284,63.4819,64.78,262776.0
2024-10-01 13:00:00,66.88,67.19,66.85,66.95,605456.0,64.7897,65.09,64.7606,64.8575,605456.0
2024-10-01 13:30:00,66.95,67.12,66.92,67.05,281516.0,64.8575,65.0222,64.8284,64.9544,281516.0
2024-10-01 14:00:00,67.05,67.12,66.77,66.8,274484.0,64.9544,65.0222,64.6831,64.7122,274484.0
2024-10-01 14:30:00,66.79,66.87,66.77,66.85,207784.0,64.7025,64.78,64.6831,64.7606,207784.0
2024-10-01 15:00:00,66.84,66.96,66.79,66.9,304203.0,64.7509,64.8672,64.7025,64.8091,304203.0
2024-10-01 15:30:00,66.9,66.9,66.76,66.88,562135.0,64.8091,64.8091,64.6734,64.7897,562135.0
2024-10-02 09:30:00,68.31,68.4,67.99,68.31,562011.0,66.175,66.2622,65.865,66.175,562011.0
2024-10-02 10:00:00,68.29,68.39,67.97,67.97,394641.0,66.1556,66.2525,65.8456,65.8456,394641.0
2024-10-02 10:30:00,67.97,68.03,67.71,67.76,464563.0,65.8456,65.9038,65.5938,65.6422,464563.0
2024-10-02 11:00:00,67.75,67.78,67.55,67.63,144622.0,65.6325,65.6616,65.4388,65.5163,144622.0
2024-10-02 11:30:00,67.62,67.86,67.6,67.73,174794.0,65.5066,65.7391,65.4872,65.6131,174794.0
2024-10-02 12:00:00,67.73,67.78,67.64,67.66,59704.0,65.6131,65.6616,65.5259,65.5453,59704.0
2024-10-02 12:30:00,67.65,67.66,67.5,67.53,84669.0,65.5356,65.5453,65.3903,65.4194,84669.0
2024-10-02 13:00:00,67.53,67.57,67.45,67.51,74597.0,65.4194,65.4581,65.3419,65.4,74597.0
2024-10-02 13:30:00,67.5,67.56,67.4,67.5,163551.0,65.3903,65.4484,65.2934,65.3903,163551.0
2024-10-02 14:00:00,67.5,67.5,67.33,67.36,135470.0,65.3903,65.3903,65.2256,65.2547,135470.0
2024-10-02 14:30:00,67.36,67.61,67.34,67.59,112310.0,65.2547,65.4969,65.2353,65.4775,112310.0
2024-10-02 15:00:00,67.59,67.64,67.5,67.63,165039.0,65.4775,65.5259,65.3903,65.5163,165039.0
2024-10-02 15:30:00,67.62,67.84,67.62,67.82,496302.0,65.5066,65.7197,65.5066,65.7003,496302.0
2024-10-03 09:30:00,67.6,67.7,67.36,67.53,404765.0,65.4872,65.5841,65.2547,65.4194,404765.0
2024-10-03 10:00:00,67.51,68.13,67.48,68.05,480885.0,65.4,66.0006,65.3709,65.9231,480885.0
2024-10-03 10:30:00,68.05,68.17,67.88,67.93,367539.0,65.9231,66.0394,65.7584,65.8069,367539.0
2024-10-03 11:00:00,67.93,68.09,67.93,67.97,148115.0,65.8069,65.9619,65.8069,65.8456,148115.0
2024-10-03 11:30:00,67.99,68.16,67.96,68.12,135821.0,65.865,66.0297,65.8359,65.9909,135821.0
2024-10-03 12:00:00,68.12,68.33,68.11,68.25,105470.0,65.9909,66.1944,65.9813,66.1169,105470.0
2024-10-03 12:30:00,68.26,68.38,68.24,68.34,103735.0,66.1266,66.2428,66.1072,66.2041,103735.0
2024-10-03 13:00:00,68.34,68.38,68.25,68.28,93868.0,66.2041,66.2428,66.1169,66.1459,93868.0
2024-10-03 13:30:00,68.28,68.34,68.23,68.26,86136.0,66.1459,66.2041,66.0975,66.1266,86136.0
2024-10-03 14:00:00,68.25,68.4,68.23,68.36,100295.0,66.1169,66.2622,66.0975,66.2234,100295.0
2024-10-03 14:30:00,68.37,68.43,68.32,68.39,111187.0,66.2331,66.2913,66.1847,66.2525,111187.0
2024-10-03 15:00:00,68.39,68.46,68.35,68.38,245287.0,66.2525,66.3203,66.2138,66.2428,245287.0
2024-10-03 15:30:00,68.37,68.56,68.28,68.47,639898.0,66.2331,66.4172,66.1459,66.33,639898.0
2024-10-04 09:30:00,68.4,68.59,68.1,68.38,487843.0,66.2622,66.4463,65.9716,66.2428,487843.0
2024-10-04 10:00:00,68.38,68.71,68.37,68.56,319866.0,66.2428,66.5625,66.2331,66.4172,319866.0
2024-10-04 10:30:00,68.55,68.64,68.42,68.57,614415.0,66.4075,66.4947,66.2816,66.4269,614415.0
2024-10-04 11:00:00,68.56,68.67,68.32,68.34,431443.0,66.4172,66.5238,66.1847,66.2041,431443.0
2024-10-04 11:30:00,68.33,68.48,68.33,68.42,152360.0,66.1944,66.3397,66.1944,66.2816,152360.0
2024-10-04 12:00:00,68.43,68.7,68.43,68.69,218727.0,66.2913,66.5528,66.2913,66.5431,218727.0
2024-10-04 12:30:00,68.69,68.8,68.63,68.8,101633.0,66.5431,66.6497,66.485,66.6497,101633.0
2024-10-04 13:00:00,68.79,68.85,68.77,68.8,61451.0,66.64,66.6981,66.6206,66.6497,61451.0
2024-10-04 13:30:00,68.8,68.8,68.51,68.53,134124.0,66.6497,66.6497,66.3688,66.3881,134124.0
2024-10-04 14:00:00,68.52,68.72,68.42,68.43,122726.0,66.3784,66.5722,66.2816,66.2913,122726.0
2024-10-04 14:30:00,68.42,68.57,68.4,68.52,117823.0,66.2816,66.4269,66.2622,66.3784,117823.0
2024-10-04 15:00:00,68.51,68.51,68.38,68.42,104207.0,66.3688,66.3688,66.2428,66.2816,104207.0
2024-10-04 15:30:00,68.42,68.54,68.35,68.5,410475.0,66.2816,66.3978,66.2138,66.3591,410475.0
2024-10-07 09:30:00,69.25,69.83,69.11,69.5,517530.0,67.0856,67.6475,66.95,67.3278,517530.0
2024-10-07 10:00:00,69.51,69.67,69.46,69.61,656786.0,67.3375,67.4925,67.2891,67.4344,656786.0
2024-10-07 10:30:00,69.61,69.68,69.52,69.58,392610.0,67.4344,67.5022,67.3472,67.4053,392610.0
2024-10-07 11:00:00,69.58,69.71,69.53,69.62,249585.0,67.4053,67.5312,67.3569,67.4441,249585.0
2024-10-07 11:30:00,69.62,70.09,69.57,70.07,472347.0,67.4441,67.8994,67.3956,67.88,472347.0
2024-10-07 12:00:00,70.07,70.23,70.05,70.23,167436.0,67.88,68.035,67.8606,68.035,167436.0
2024-10-07 12:30:00,70.23,70.29,70.15,70.25,153871.0,68.035,68.0931,67.9575,68.0544,153871.0
2024-10-07 13:00:00,70.25,70.34,70.23,70.27,156586.0,68.0544,68.1416,68.035,68.0737,156586.0
2024-10-07 13:30:00,70.25,70.36,70.15,70.2,182802.0,68.0544,68.1609,67.9575,68.0059,182802.0
2024-10-07 14:00:00,70.19,70.21,70.08,70.17,318492.0,67.9962,68.0156,67.8897,67.9769,318492.0
2024-10-07 14:30:00,70.17,70.27,70.06,70.25,179432.0,67.9769,68.0737,67.8703,68.0544,179432.0
2024-10-07 15:00:00,70.25,70.56,70.24,70.5,336348.0,68.0544,68.3547,68.0447,68.2966,336348.0
2024-10-07 15:30:00,70.5,70.51,70.23,70.23,882150.0,68.2966,68.3062,68.035,68.035,882150.0
2024-10-08 09:30:00,69.0,69.07,68.26,68.4,450206.0,66.8434,66.9112,66.1266,66.2622,450206.0
2024-10-08 10:00:00,68.41,68.43,68.12,68.13,399701.0,66.2719,66.2913,65.9909,66.0006,399701.0
2024-10-08 10:30:00,68.14,68.3,68.07,68.25,583587.0,66.0103,66.1653,65.9425,66.1169,583587.0
2024-10-08 11:00:00,68.26,68.31,68.02,68.12,229414.0,66.1266,66.175,65.8941,65.9909,229414.0
2024-10-08 11:30:00,68.11,68.21,68.09,68.18,197562.0,65.9813,66.0781,65.9619,66.0491,197562.0
2024-10-08 12:00:00,68.19,68.29,68.1,68.13,100825.0,66.0588,66.1556,65.9716,66.0006,100825.0
2024-10-08 12:30:00,68.13,68.13,67.97,68.03,99348.0,66.0006,66.0006,65.8456,65.9038,99348.0
2024-10-08 13:00:00,68.02,68.41,68.01,68.34,157805.0,65.8941,66.2719,65.8844,66.2041,157805.0
2024-10-08 13:30:00,68.34,68.41,68.25,68.26,111468.0,66.2041,66.2719,66.1169,66.1266,111468.0
2024-10-08 14:00:00,68.26,68.27,68.14,68.23,114385.0,66.1266,66.1363,66.0103,66.0975,114385.0
2024-10-08 14:30:00,68.23,68.36,68.2,68.2,138284.0,66.0975,66.2234,66.0684,66.0684,138284.0
2024-10-08 15:00:00,68.2,68.25,68.17,68.2,169925.0,66.0684,66.1169,66.0394,66.0684,169925.0
2024-10-08 15:30:00,68.2,68.29,68.1,68.27,491147.0,66.0684,66.1556,65.9716,66.1363,491147.0
2024-10-09 09:30:00,67.8,68.17,67.67,68.11,383699.0,65.6809,66.0394,65.555,65.9813,383699.0
2024-10-09 10:00:00,68.11,68.17,67.8,67.94,306675.0,65.9813,66.0394,65.6809,65.8166,306675.0
2024-10-09 10:30:00,67.93,68.13,67.92,68.08,437095.0,65.8069,66.0006,65.7972,65.9522,437095.0
2024-10-09 11:00:00,68.09,68.38,68.06,68.33,486271.0,65.9619,66.2428,65.9328,66.1944,486271.0
2024-10-09 11:30:00,68.32,68.42,68.22,68.3,99028.0,66.1847,66.2816,66.0878,66.1653,99028.0
2024-10-09 12:00:00,68.31,68.42,68.24,68.28,82834.0,66.175,66.2816,66.1072,66.1459,82834.0
2024-10-09 12:30:00,68.28,68.28,68.08,68.22,86186.0,66.1459,66.1459,65.9522,66.0878,86186.0
2024-10-09 13:00:00,68.23,68.39,68.21,68.34,44617.0,66.0975,66.2525,66.0781,66.2041,44617.0
2024-10-09 13:30:00,68.35,68.37,68.23,68.31,69988.0,66.2138,66.2331,66.0975,66.175,69988.0
2024-10-09 14:00:00,68.32,68.4,68.29,68.34,50233.0,66.1847,66.2622,66.1556,66.2041,50233.0
2024-10-09 14:30:00,68.34,68.5,68.33,68.45,84903.0,66.2041,66.3591,66.1944,66.3106,84903.0
2024-10-09 15:00:00,68.44,68.48,68.36,68.39,109093.0,66.3009,66.3397,66.2234,66.2525,109093.0
2024-10-09 15:30:00,68.39,68.39,68.2,68.2,387154.0,66.2525,66.2525,66.0684,66.0684,387154.0
2024-10-10 09:30:00,68.66,68.75,68.26,68.44,136549.0,66.5141,66.6013,66.1266,66.3009,136549.0
2024-10-10 10:00:00,68.45,68.83,68.45,68.72,209735.0,66.3106,66.6788,66.3106,66.5722,209735.0
2024-10-10 10:30:00,68.72,68.77,68.54,68.57,169973.0,66.5722,66.6206,66.3978,66.4269,169973.0
2024-10-10 11:00:00,68.57,68.61,68.4,68.41,107410.0,66.4269,66.4656,66.2622,66.2719,107410.0
2024-10-10 11:30:00,68.42,68.63,68.34,68.6,99726.0,66.2816,66.485,66.2041,66.4559,99726.0
2024-10-10 12:00:00,68.6,68.71,68.59,68.68,52366.0,66.4559,66.5625,66.4463,66.5334,52366.0
2024-10-10 12:30:00,68.69,68.73,68.65,68.68,63086.0,66.5431,66.5819,66.5044,66.5334,63086.0
2024-10-10 13:00:00,68.67,68.74,68.58,68.73,65305.0,66.5238,66.5916,66.4366,66.5819,65305.0
2024-10-10 13:30:00,68.72,68.83,68.72,68.81,72175.0,66.5722,66.6788,66.5722,66.6594,72175.0
2024-10-10 14:00:00,68.79,68.85,68.74,68.82,67989.0,66.64,66.6981,66.5916,66.6691,67989.0
2024-10-10 14:30:00,68.81,68.82,68.7,68.72,68138.0,66.6594,66.6691,66.5528,66.5722,68138.0
2024-10-10 15:00:00,68.73,68.79,68.68,68.7,94839.0,66.5819,66.64,66.5334,66.5528,94839.0
2024-10-10 15:30:00,68.7,68.86,68.65,68.83,432599.0,66.5528,66.7078,66.5044,66.6788,432599.0
2024-10-11 09:30:00,68.52,68.71,68.4,68.66,368967.0,66.3784,66.5625,66.2622,66.5141,368967.0
2024-10-11 10:00:00,68.67,68.83,68.52,68.82,322362.0,66.5238,66.6788,66.3784,66.6691,322362.0
2024-10-11 10:30:00,68.83,68.86,68.72,68.8,302771.0,66.6788,66.7078,66.5722,66.6497,302771.0
2024-10-11 11:00:00,68.79,68.79,68.6,68.6,100862.0,66.64,66.64,66.4559,66.4559,100862.0
2024-10-11 11:30:00,68.61,68.64,68.44,68.47,142716.0,66.4656,66.4947,66.3009,66.33,142716.0
2024-10-11 12:00:00,68.47,68.59,68.4,68.56,111656.0,66.33,66.4463,66.2622,66.4172,111656.0
2024-10-11 12:30:00,68.56,68.63,68.53,68.56,62968.0,66.4172,66.485,66.3881,66.4172,62968.0
2024-10-11 13:00:00,68.56,68.69,68.55,68.67,78449.0,66.4172,66.5431,66.4075,66.5238,78449.0
2024-10-11 13:30:00,68.67,68.75,68.66,68.72,76691.0,66.5238,66.6013,66.5141,66.5722,76691.0
2024-10-11 14:00:00,68.71,68.81,68.69,68.7,91959.0,66.5625,66.6594,66.5431,66.5528,91959.0
2024-10-11 14:30:00,68.7,68.71,68.64,68.67,63841.0,66.5528,66.5625,66.4947,66.5238,63841.0
2024-10-11 15:00:00,68.67,68.69,68.61,68.66,89182.0,66.5238,66.5431,66.4656,66.5141,89182.0
2024-10-11 15:30:00,68.66,68.69,68.49,68.5,502695.0,66.5141,66.5431,66.3494,66.3591,502695.0
2024-10-14 09:30:00,68.26,68.56,68.04,68.35,197588.0,66.1266,66.4172,65.9134,66.2138,197588.0
2024-10-14 10:00:00,68.36,68.39,68.1,68.11,323572.0,66.2234,66.2525,65.9716,65.9813,323572.0
2024-10-14 10:30:00,68.12,68.39,68.08,68.34,129298.0,65.9909,66.2525,65.9522,66.2041,129298.0
2024-10-14 11:00:00,68.34,68.34,68.19,68.23,152360.0,66.2041,66.2041,66.0588,66.0975,152360.0
2024-10-14 11:30:00,68.23,68.45,68.2,68.42,269709.0,66.0975,66.3106,66.0684,66.2816,269709.0
2024-10-14 12:00:00,68.44,68.53,68.41,68.46,46721.0,66.3009,66.3881,66.2719,66.3203,46721.0
2024-10-14 12:30:00,68.45,68.52,68.43,68.48,113523.0,66.3106,66.3784,66.2913,66.3397,113523.0
2024-10-14 13:00:00,68.48,68.48,68.4,68.47,63850.0,66.3397,66.3397,66.2622,66.33,63850.0
2024-10-14 13:30:00,68.47,68.53,68.44,68.48,45699.0,66.33,66.3881,66.3009,66.3397,45699.0
2024-10-14 14:00:00,68.48,68.5,68.4,68.41,60503.0,66.3397,66.3591,66.2622,66.2719,60503.0
2024-10-14 14:30:00,68.41,68.44,68.34,68.37,66802.0,66.2719,66.3009,66.2041,66.2331,66802.0
2024-10-14 15:00:00,68.37,68.38,68.27,68.31,70258.0,66.2331,66.2428,66.1363,66.175,70258.0
2024-10-14 15:30:00,68.31,68.48,68.28,68.39,271276.0,66.175,66.3397,66.1459,66.2525,271276.0
2024-10-15 09:30:00,66.35,66.42,65.97,66.1,718528.0,64.2763,64.3441,63.9081,64.0341,718528.0
2024-10-15 10:00:00,66.07,66.39,66.07,66.2,624596.0,64.005,64.315,64.005,64.131,624596.0
2024-10-15 10:30:00,66.2,66.47,66.19,66.31,413219.0,64.131,64.3925,64.1213,64.2375,413219.0
2024-10-15 11:00:00,66.31,66.33,66.11,66.17,168988.0,64.2375,64.2569,64.0438,64.1019,168988.0
2024-10-15 11:30:00,66.17,66.28,66.03,66.06,252513.0,64.1019,64.2085,63.9663,63.9953,252513.0
2024-10-15 12:00:00,66.06,66.26,66.03,66.25,76841.0,63.9953,64.1891,63.9663,64.1794,76841.0
2024-10-15 12:30:00,66.25,66.3,66.16,66.28,99289.0,64.1794,64.2278,64.0922,64.2085,99289.0
2024-10-15 13:00:00,66.28,66.28,66.18,66.25,134205.0,64.2085,64.2085,64.1116,64.1794,134205.0
2024-10-15 13:30:00,66.25,66.25,66.17,66.19,114088.0,64.1794,64.1794,64.1019,64.1213,114088.0
2024-10-15 14:00:00,66.19,66.3,66.15,66.25,119019.0,64.1213,64.2278,64.0825,64.1794,119019.0
2024-10-15 14:30:00,66.25,66.36,66.21,66.26,229860.0,64.1794,64.2859,64.1406,64.1891,229860.0
2024-10-15 15:00:00,66.27,66.32,66.2,66.21,143013.0,64.1988,64.2472,64.131,64.1406,143013.0
2024-10-15 15:30:00,66.2,66.21,66.02,66.1,653387.0,64.131,64.1406,63.9566,64.0341,653387.0
2024-10-16 09:30:00,66.73,66.92,66.67,66.8,414889.0,64.6444,64.8284,64.5863,64.7122,414889.0
2024-10-16 10:00:00,66.8,66.98,66.72,66.88,476737.0,64.7122,64.8866,64.6347,64.7897,476737.0
2024-10-16 10:30:00,66.88,67.0,66.78,66.98,604425.0,64.7897,64.9059,64.6928,64.8866,604425.0
2024-10-16 11:00:00,66.98,66.98,66.66,66.73,542163.0,64.8866,64.8866,64.5766,64.6444,542163.0
2024-10-16 11:30:00,66.75,66.77,66.52,66.59,100015.0,64.6638,64.6831,64.4409,64.5088,100015.0
2024-10-16 12:00:00,66.59,66.65,66.52,66.55,127809.0,64.5088,64.5669,64.4409,64.47,127809.0
2024-10-16 12:30:00,66.55,66.62,66.53,66.59,44595.0,64.47,64.5378,64.4506,64.5088,44595.0
2024-10-16 13:00:00,66.59,66.67,66.58,66.65,132050.0,64.5088,64.5863,64.4991,64.5669,132050.0
2024-10-16 13:30:00,66.66,66.66,66.58,66.63,53536.0,64.5766,64.5766,64.4991,64.5475,53536.0
2024-10-16 14:00:00,66.62,66.67,66.58,66.61,92562.0,64.5378,64.5863,64.4991,64.5281,92562.0
2024-10-16 14:30:00,66.61,66.62,66.5,66.55,124696.0,64.5281,64.5378,64.4216,64.47,124696.0
2024-10-16 15:00:00,66.54,66.6,66.44,66.58,178746.0,64.4603,64.5184,64.3634,64.4991,178746.0
2024-10-16 15:30:00,66.57,66.66,66.53,66.64,487591.0,64.4894,64.5766,64.4506,64.5572,487591.0
2024-10-17 09:30:00,66.87,67.27,66.73,67.18,490434.0,64.78,65.1675,64.6444,65.0803,490434.0
2024-10-17 10:00:00,67.19,67.23,67.11,67.13,437535.0,65.09,65.1288,65.0125,65.0319,437535.0
2024-10-17 10:30:00,67.14,67.32,67.11,67.2,279286.0,65.0416,65.2159,65.0125,65.0997,279286.0
2024-10-17 11:00:00,67.19,67.23,66.99,67.15,589504.0,65.09,65.1288,64.8963,65.0513,589504.0
2024-10-17 11:30:00,67.15,67.18,67.04,67.1,152010.0,65.0513,65.0803,64.9447,65.0028,152010.0
2024-10-17 12:00:00,67.09,67.12,66.97,67.03,72612.0,64.9931,65.0222,64.8769,64.935,72612.0
2024-10-17 12:30:00,67.03,67.2,66.99,67.18,85007.0,64.935,65.0997,64.8963,65.0803,85007.0
2024-10-17 13:00:00,67.18,67.2,67.06,67.14,143152.0,65.0803,65.0997,64.9641,65.0416,143152.0
2024-10-17 13:30:00,67.16,67.25,67.11,67.22,98353.0,65.0609,65.1481,65.0125,65.1191,98353.0
2024-10-17 14:00:00,67.21,67.22,67.14,67.17,118508.0,65.1094,65.1191,65.0416,65.0706,118508.0
2024-10-17 14:30:00,67.17,67.23,67.13,67.18,92109.0,65.0706,65.1288,65.0319,65.0803,92109.0
2024-10-17 15:00:00,67.19,67.31,67.18,67.29,273813.0,65.09,65.2063,65.0803,65.1869,273813.0
2024-10-17 15:30:00,67.28,67.34,67.21,67.34,416996.0,65.1772,65.2353,65.1094,65.2353,416996.0
2024-10-18 09:30:00,67.03,67.17,66.76,66.77,299338.0,64.935,65.0706,64.6734,64.6831,299338.0
2024-10-18 10:00:00,66.76,66.8,66.57,66.73,270834.0,64.6734,64.7122,64.4894,64.6444,270834.0
2024-10-18 10:30:00,66.73,66.83,66.72,66.78,195632.0,64.6444,64.7413,64.6347,64.6928,195632.0
2024-10-18 11:00:00,66.78,66.84,66.74,66.81,227330.0,64.6928,64.7509,64.6541,64.7219,227330.0
2024-10-18 11:30:00,66.82,66.91,66.8,66.87,104781.0,64.7316,64.8188,64.7122,64.78,104781.0
2024-10-18 12:00:00,66.88,67.04,66.88,66.97,61437.0,64.7897,64.9447,64.7897,64.8769,61437.0
2024-10-18 12:30:00,66.97,66.98,66.89,66.96,88108.0,64.8769,64.8866,64.7994,64.8672,88108.0
2024-10-18 13:00:00,66.95,67.03,66.95,66.99,28654.0,64.8575,64.935,64.8575,64.8963,28654.0
2024-10-18 13:30:00,67.0,67.01,66.96,66.98,38832.0,64.9059,64.9156,64.8672,64.8866,38832.0
2024-10-18 14:00:00,66.98,67.01,66.93,66.94,86398.0,64.8866,64.9156,64.8381,64.8478,86398.0
2024-10-18 14:30:00,66.92,66.95,66.88,66.95,54874.0,64.8284,64.8575,64.7897,64.8575,54874.0
2024-10-18 15:00:00,66.95,66.99,66.93,66.95,93843.0,64.8575,64.8963,64.8381,64.8575,93843.0
2024-10-18 15:30:00,66.94,67.08,66.89,67.05,251532.0,64.8478,64.9834,64.7994,64.9544,251532.0
2024-10-21 09:30:00,67.39,67.59,67.15,67.44,351401.0,65.2838,65.4775,65.0513,65.3322,351401.0
2024-10-21 10:00:00,67.46,67.46,67.08,67.09,447191.0,65.3516,65.3516,64.9834,64.9931,447191.0
2024-10-21 10:30:00,67.09,67.27,67.08,67.22,368724.0,64.9931,65.1675,64.9834,65.1191,368724.0
2024-10-21 11:00:00,67.21,67.21,66.96,66.96,309057.0,65.1094,65.1094,64.8672,64.8672,309057.0
2024-10-21 11:30:00,66.97,67.05,66.87,67.03,77784.0,64.8769,64.9544,64.78,64.935,77784.0
2024-10-21 12:00:00,67.03,67.08,66.98,67.05,44973.0,64.935,64.9834,64.8866,64.9544,44973.0
2024-10-21 12:30:00,67.05,67.1,67.04,67.06,59032.0,64.9544,65.0028,64.9447,64.9641,59032.0
2024-10-21 13:00:00,67.06,67.22,67.05,67.2,90851.0,64.9641,65.1191,64.9544,65.0997,90851.0
2024-10-21 13:30:00,67.21,67.21,67.12,67.17,58793.0,65.1094,65.1094,65.0222,65.0706,58793.0
2024-10-21 14:00:00,67.16,67.16,67.02,67.11,64150.0,65.0609,65.0609,64.9253,65.0125,64150.0
2024-10-21 14:30:00,67.1,67.17,67.07,67.08,86639.0,65.0028,65.0706,64.9738,64.9834,86639.0
2024-10-21 15:00:00,67.07,67.19,67.06,67.19,117732.0,64.9738,65.09,64.9641,65.09,117732.0
2024-10-21 15:30:00,67.19,67.19,67.02,67.05,337999.0,65.09,65.09,64.9253,64.9544,337999.0
2024-10-22 09:30:00,67.02,67.33,66.86,67.15,499216.0,64.9253,65.2256,64.7703,65.0513,499216.0
2024-10-22 10:00:00,67.14,67.37,67.12,67.16,546039.0,65.0416,65.2644,65.0222,65.0609,546039.0
2024-10-22 10:30:00,67.16,67.36,67.12,67.31,376405.0,65.0609,65.2547,65.0222,65.2063,376405.0
2024-10-22 11:00:00,67.3,67.35,67.22,67.3,235166.0,65.1966,65.245,65.1191,65.1966,235166.0
2024-10-22 11:30:00,67.3,67.3,67.17,67.2,70744.0,65.1966,65.1966,65.0706,65.0997,70744.0
2024-10-22 12:00:00,67.19,67.24,67.17,67.21,45029.0,65.09,65.1384,65.0706,65.1094,45029.0
2024-10-22 12:30:00,67.2,67.29,67.17,67.19,70000.0,65.0997,65.1869,65.0706,65.09,70000.0
2024-10-22 13:00:00,67.19,67.2,67.1,67.1,43024.0,65.09,65.0997,65.0028,65.0028,43024.0
2024-10-22 13:30:00,67.1,67.15,67.08,67.11,62367.0,65.0028,65.0513,64.9834,65.0125,62367.0
2024-10-22 14:00:00,67.11,67.13,67.03,67.12,54721.0,65.0125,65.0319,64.935,65.0222,54721.0
2024-10-22 14:30:00,67.12,67.16,67.09,67.12,52476.0,65.0222,65.0609,64.9931,65.0222,52476.0
2024-10-22 15:00:00,67.12,67.16,67.06,67.06,120873.0,65.0222,65.0609,64.9641,64.9641,120873.0
2024-10-22 15:30:00,67.06,67.08,67.0,67.01,311435.0,64.9641,64.9834,64.9059,64.9156,311435.0
2024-10-23 09:30:00,66.62,66.73,66.42,66.7,309343.0,64.5378,64.6444,64.3441,64.6153,309343.0
2024-10-23 10:00:00,66.71,66.82,66.6,66.61,357397.0,64.625,64.7316,64.5184,64.5281,357397.0
2024-10-23 10:30:00,66.61,66.61,66.38,66.47,359593.0,64.5281,64.5281,64.3053,64.3925,359593.0
2024-10-23 11:00:00,66.45,66.46,66.32,66.4,244362.0,64.3731,64.3828,64.2472,64.3247,244362.0
2024-10-23 11:30:00,66.4,66.48,66.35,66.38,66380.0,64.3247,64.4022,64.2763,64.3053,66380.0
2024-10-23 12:00:00,66.4,66.47,66.33,66.38,59816.0,64.3247,64.3925,64.2569,64.3053,59816.0
2024-10-23 12:30:00,66.39,66.41,66.33,66.37,42016.0,64.315,64.3344,64.2569,64.2956,42016.0
2024-10-23 13:00:00,66.35,66.36,66.28,66.34,45394.0,64.2763,64.2859,64.2085,64.2666,45394.0
2024-10-23 13:30:00,66.34,66.34,66.22,66.27,58188.0,64.2666,64.2666,64.1503,64.1988,58188.0
2024-10-23 14:00:00,66.26,66.27,66.08,66.19,70018.0,64.1891,64.1988,64.0147,64.1213,70018.0
2024-10-23 14:30:00,66.19,66.31,66.18,66.28,62973.0,64.1213,64.2375,64.1116,64.2085,62973.0
2024-10-23 15:00:00,66.28,66.31,66.24,66.28,90361.0,64.2085,64.2375,64.1697,64.2085,90361.0
2024-10-23 15:30:00,66.28,66.56,66.27,66.53,374239.0,64.2085,64.4797,64.1988,64.4506,374239.0
2024-10-24 09:30:00,66.89,67.07,66.62,66.73,250668.0,64.7994,64.9738,64.5378,64.6444,250668.0
2024-10-24 10:00:00,66.73,66.73,66.56,66.61,128897.0,64.6444,64.6444,64.4797,64.5281,128897.0
2024-10-24 10:30:00,66.61,66.66,66.42,66.53,141158.0,64.5281,64.5766,64.3441,64.4506,141158.0
2024-10-24 11:00:00,66.53,66.57,66.44,66.55,115320.0,64.4506,64.4894,64.3634,64.47,115320.0
2024-10-24 11:30:00,66.55,66.55,66.38,66.39,82649.0,64.47,64.47,64.3053,64.315,82649.0
2024-10-24 12:00:00,66.39,66.4,66.26,66.38,64922.0,64.315,64.3247,64.1891,64.3053,64922.0
2024-10-24 12:30:00,66.37,66.45,66.36,66.4,55383.0,64.2956,64.3731,64.2859,64.3247,55383.0
2024-10-24 13:00:00,66.4,66.47,66.4,66.47,31363.0,64.3247,64.3925,64.3247,64.3925,31363.0
2024-10-24 13:30:00,66.46,66.48,66.38,66.4,34804.0,64.3828,64.4022,64.3053,64.3247,34804.0
2024-10-24 14:00:00,66.39,66.5,66.36,66.48,50255.0,64.315,64.4216,64.2859,64.4022,50255.0
2024-10-24 14:30:00,66.48,66.5,66.31,66.35,231628.0,64.4022,64.4216,64.2375,64.2763,231628.0
2024-10-24 15:00:00,66.35,66.44,66.28,66.4,251342.0,64.2763,64.3634,64.2085,64.3247,251342.0
2024-10-24 15:30:00,66.41,66.5,66.38,66.43,1004270.0,64.3344,64.4216,64.3053,64.3538,1004270.0
2024-10-25 09:30:00,66.92,67.08,66.84,66.87,513986.0,64.8284,64.9834,64.7509,64.78,513986.0
2024-10-25 10:00:00,66.86,67.06,66.82,67.01,331095.0,64.7703,64.9641,64.7316,64.9156,331095.0
2024-10-25 10:30:00,67.01,67.1,66.96,66.96,191370.0,64.9156,65.0028,64.8672,64.8672,191370.0
2024-10-25 11:00:00,66.97,66.99,66.85,66.95,276926.0,64.8769,64.8963,64.7606,64.8575,276926.0
2024-10-25 11:30:00,66.95,66.95,66.7,66.73,63740.0,64.8575,64.8575,64.6153,64.6444,63740.0
2024-10-25 12:00:00,66.72,66.72,66.6,66.7,62212.0,64.6347,64.6347,64.5184,64.6153,62212.0
2024-10-25 12:30:00,66.7,66.92,66.69,66.9,122485.0,64.6153,64.8284,64.6056,64.8091,122485.0
2024-10-25 13:00:00,66.89,66.92,66.78,66.8,101272.0,64.7994,64.8284,64.6928,64.7122,101272.0
2024-10-25 13:30:00,66.79,66.83,66.73,66.77,57390.0,64.7025,64.7413,64.6444,64.6831,57390.0
2024-10-25 14:00:00,66.77,67.02,66.72,66.97,293150.0,64.6831,64.9253,64.6347,64.8769,293150.0
2024-10-25 14:30:00,66.97,67.0,66.91,66.97,177122.0,64.8769,64.9059,64.8188,64.8769,177122.0
2024-10-25 15:00:00,66.98,66.98,66.91,66.97,97945.0,64.8866,64.8866,64.8188,64.8769,97945.0
2024-10-25 15:30:00,66.97,67.01,66.85,66.86,328979.0,64.8769,64.9156,64.7606,64.7703,328979.0
2024-10-28 09:30:00,65.31,65.65,65.2,65.59,568646.0,63.2688,63.5981,63.1622,63.54,568646.0
2024-10-28 10:00:00,65.6,65.75,65.57,65.64,344664.0,63.5497,63.695,63.5206,63.5885,344664.0
2024-10-28 10:30:00,65.64,65.95,65.62,65.92,136770.0,63.5885,63.8888,63.5691,63.8597,136770.0
2024-10-28 11:00:00,65.92,66.01,65.87,65.89,163709.0,63.8597,63.9469,63.8113,63.8306,163709.0
2024-10-28 11:30:00,65.87,65.9,65.74,65.87,94522.0,63.8113,63.8403,63.6853,63.8113,94522.0
2024-10-28 12:00:00,65.87,65.96,65.83,65.95,121733.0,63.8113,63.8985,63.7725,63.8888,121733.0
2024-10-28 12:30:00,65.95,66.04,65.93,65.98,103568.0,63.8888,63.976,63.8694,63.9178,103568.0
2024-10-28 13:00:00,65.99,66.14,65.93,66.14,98245.0,63.9275,64.0728,63.8694,64.0728,98245.0
2024-10-28 13:30:00,66.13,66.15,66.0,66.04,57331.0,64.0631,64.0825,63.9372,63.976,57331.0
2024-10-28 14:00:00,66.05,66.09,65.91,65.91,75895.0,63.9856,64.0244,63.85,63.85,75895.0
2024-10-28 14:30:00,65.92,66.05,65.9,66.0,73847.0,63.8597,63.9856,63.8403,63.9372,73847.0
2024-10-28 15:00:00,65.99,66.05,65.92,65.99,109321.0,63.9275,63.9856,63.8597,63.9275,109321.0
2024-10-28 15:30:00,66.0,66.07,65.91,66.06,397441.0,63.9372,64.005,63.85,63.9953,397441.0
2024-10-29 09:30:00,65.76,65.77,65.33,65.56,316657.0,63.7047,63.7144,63.2881,63.511,316657.0
2024-10-29 10:00:00,65.57,65.81,65.57,65.64,445143.0,63.5206,63.7531,63.5206,63.5885,445143.0
2024-10-29 10:30:00,65.64,65.79,65.51,65.55,217316.0,63.5885,63.7338,63.4625,63.5013,217316.0
2024-10-29 11:00:00,65.55,65.59,65.13,65.19,268765.0,63.5013,63.54,63.0944,63.1525,268765.0
2024-10-29 11:30:00,65.19,65.27,65.09,65.17,97650.0,63.1525,63.23,63.0556,63.1331,97650.0
2024-10-29 12:00:00,65.16,65.26,65.15,65.23,154725.0,63.1235,63.2203,63.1138,63.1913,154725.0
2024-10-29 12:30:00,65.23,65.23,65.15,65.23,118318.0,63.1913,63.1913,63.1138,63.1913,118318.0
2024-10-29 13:00:00,65.23,65.27,65.18,65.23,69162.0,63.1913,63.23,63.1428,63.1913,69162.0
2024-10-29 13:30:00,65.23,65.27,65.14,65.25,87912.0,63.1913,63.23,63.1041,63.2106,87912.0
2024-10-29 14:00:00,65.25,65.29,65.2,65.28,152691.0,63.2106,63.2494,63.1622,63.2397,152691.0
2024-10-29 14:30:00,65.28,65.32,65.24,65.28,128933.0,63.2397,63.2785,63.201,63.2397,128933.0
2024-10-29 15:00:00,65.27,65.27,65.15,65.18,133794.0,63.23,63.23,63.1138,63.1428,133794.0
2024-10-29 15:30:00,65.18,65.31,65.16,65.3,478446.0,63.1428,63.2688,63.1235,63.2591,478446.0
2024-10-30 09:30:00,65.34,65.73,65.11,65.62,260954.0,63.2978,63.6756,63.075,63.5691,260954.0
2024-10-30 10:00:00,65.62,65.66,65.51,65.55,389809.0,63.5691,63.6078,63.4625,63.5013,389809.0
2024-10-30 10:30:00,65.55,65.67,65.37,65.51,339185.0,63.5013,63.6175,63.3269,63.4625,339185.0
2024-10-30 11:00:00,65.51,65.76,65.44,65.68,261526.0,63.4625,63.7047,63.3947,63.6272,261526.0
2024-10-30 11:30:00,65.69,65.69,65.54,65.55,107532.0,63.6369,63.6369,63.4916,63.5013,107532.0
2024-10-30 12:00:00,65.54,65.55,65.42,65.44,106854.0,63.4916,63.5013,63.3753,63.3947,106854.0
2024-10-30 12:30:00,65.42,65.46,65.31,65.31,129003.0,63.3753,63.4141,63.2688,63.2688,129003.0
2024-10-30 13:00:00,65.31,65.49,65.31,65.43,99736.0,63.2688,63.4431,63.2688,63.385,99736.0
2024-10-30 13:30:00,65.42,65.43,65.36,65.38,119317.0,63.3753,63.385,63.3172,63.3366,119317.0
2024-10-30 14:00:00,65.38,65.46,65.38,65.4,71237.0,63.3366,63.4141,63.3366,63.356,71237.0
2024-10-30 14:30:00,65.4,65.54,65.39,65.54,180836.0,63.356,63.4916,63.3463,63.4916,180836.0
2024-10-30 15:00:00,65.54,65.62,65.48,65.61,189923.0,63.4916,63.5691,63.4335,63.5594,189923.0
2024-10-30 15:30:00,65.62,65.65,65.45,65.59,791659.0,63.5691,63.5981,63.4044,63.54,791659.0
2024-10-31 09:30:00,66.31,66.65,66.29,66.42,685563.0,64.2375,64.5669,64.2181,64.3441,685563.0
2024-10-31 10:00:00,66.42,66.64,66.26,66.6,543958.0,64.3441,64.5572,64.1891,64.5184,543958.0
2024-10-31 10:30:00,66.61,66.9,66.55,66.81,975986.0,64.5281,64.8091,64.47,64.7219,975986.0
2024-10-31 11:00:00,66.81,66.81,66.61,66.79,537882.0,64.7219,64.7219,64.5281,64.7025,537882.0
2024-10-31 11:30:00,66.79,66.94,66.73,66.83,229360.0,64.7025,64.8478,64.6444,64.7413,229360.0
2024-10-31 12:00:00,66.83,67.06,66.75,67.03,536462.0,64.7413,64.9641,64.6638,64.935,536462.0
2024-10-31 12:30:00,67.03,67.14,66.95,67.1,305502.0,64.935,65.0416,64.8575,65.0028,305502.0
2024-10-31 13:00:00,67.1,67.23,66.99,67.01,166973.0,65.0028,65.1288,64.8963,64.9156,166973.0
2024-10-31 13:30:00,67.01,67.02,66.88,67.0,202275.0,64.9156,64.9253,64.7897,64.9059,202275.0
2024-10-31 14:00:00,67.0,67.26,66.93,67.22,299036.0,64.9059,65.1578,64.8381,65.1191,299036.0
2024-10-31 14:30:00,67.22,67.58,67.17,67.5,268619.0,65.1191,65.4678,65.0706,65.3903,268619.0
2024-10-31 15:00:00,67.5,67.69,67.42,67.61,325302.0,65.3903,65.5744,65.3128,65.4969,325302.0
2024-10-31 15:30:00,67.62,67.68,67.44,67.6,1679192.0,65.5066,65.5647,65.3322,65.4872,1679192.0
2024-11-01 09:30:00,68.01,68.09,67.76,67.84,799720.0,65.8844,65.9619,65.6422,65.7197,799720.0
2024-11-01 10:00:00,67.85,68.01,67.75,67.98,722710.0,65.7294,65.8844,65.6325,65.8553,722710.0
2024-11-01 10:30:00,67.98,68.0,67.72,67.91,799724.0,65.8553,65.8747,65.6034,65.7875,799724.0
2024-11-01 11:00:00,67.91,67.95,67.79,67.91,515773.0,65.7875,65.8263,65.6713,65.7875,515773.0
2024-11-01 11:30:00,67.92,67.94,67.79,67.8,275894.0,65.7972,65.8166,65.6713,65.6809,275894.0
2024-11-01 12:00:00,67.81,67.89,67.55,67.56,241501.0,65.6906,65.7681,65.4388,65.4484,241501.0
2024-11-01 12:30:00,67.56,67.63,67.44,67.62,162472.0,65.4484,65.5163,65.3322,65.5066,162472.0
2024-11-01 13:00:00,67.62,67.72,67.62,67.69,134264.0,65.5066,65.6034,65.5066,65.5744,134264.0
2024-11-01 13:30:00,67.69,67.7,67.58,67.59,413159.0,65.5744,65.5841,65.4678,65.4775,413159.0
2024-11-01 14:00:00,67.59,67.66,67.46,67.52,280914.0,65.4775,65.5453,65.3516,65.4097,280914.0
2024-11-01 14:30:00,67.53,67.61,67.52,67.59,221466.0,65.4194,65.4969,65.4097,65.4775,221466.0
2024-11-01 15:00:00,67.59,67.63,67.5,67.53,401948.0,65.4775,65.5163,65.3903,65.4194,401948.0
2024-11-01 15:30:00,67.53,67.56,67.29,67.51,1024588.0,65.4194,65.4484,65.1869,65.4,1024588.0
2024-11-04 09:30:00,68.19,68.54,68.15,68.31,361061.0,66.0588,66.3978,66.02,66.175,361061.0
2024-11-04 10:00:00,68.29,68.36,68.14,68.29,237534.0,66.1556,66.2234,66.0103,66.1556,237534.0
2024-11-04 10:30:00,68.28,68.43,68.13,68.17,366978.0,66.1459,66.2913,66.0006,66.0394,366978.0
2024-11-04 11:00:00,68.16,68.16,67.95,67.96,154764.0,66.0297,66.0297,65.8263,65.8359,154764.0
2024-11-04 11:30:00,67.96,67.96,67.84,67.86,114714.0,65.8359,65.8359,65.7197,65.7391,114714.0
2024-11-04 12:00:00,67.86,68.05,67.77,68.03,99697.0,65.7391,65.9231,65.6519,65.9038,99697.0
2024-11-04 12:30:00,68.03,68.05,67.93,67.95,91164.0,65.9038,65.9231,65.8069,65.8263,91164.0
2024-11-04 13:00:00,67.95,67.96,67.66,67.72,222300.0,65.8263,65.8359,65.5453,65.6034,222300.0
2024-11-04 13:30:00,67.71,67.71,67.6,67.67,136074.0,65.5938,65.5938,65.4872,65.555,136074.0
2024-11-04 14:00:00,67.67,67.77,67.63,67.69,160421.0,65.555,65.6519,65.5163,65.5744,160421.0
2024-11-04 14:30:00,67.68,67.8,67.67,67.73,119501.0,65.5647,65.6809,65.555,65.6131,119501.0
2024-11-04 15:00:00,67.73,67.8,67.72,67.78,112884.0,65.6131,65.6809,65.6034,65.6616,112884.0
2024-11-04 15:30:00,67.78,67.85,67.72,67.75,441770.0,65.6616,65.7294,65.6034,65.6325,441770.0
2024-11-05 09:30:00,68.48,68.55,68.28,68.38,451383.0,66.3397,66.4075,66.1459,66.2428,451383.0
2024-11-05 10:00:00,68.37,68.5,68.29,68.44,474586.0,66.2331,66.3591,66.1556,66.3009,474586.0
2024-11-05 10:30:00,68.45,68.61,68.42,68.55,580887.0,66.3106,66.4656,66.2816,66.4075,580887.0
2024-11-05 11:00:00,68.55,68.6,68.45,68.5,155986.0,66.4075,66.4559,66.3106,66.3591,155986.0
2024-11-05 11:30:00,68.5,68.56,68.43,68.45,90711.0,66.3591,66.4172,66.2913,66.3106,90711.0
2024-11-05 12:00:00,68.46,68.47,68.36,68.37,69287.0,66.3203,66.33,66.2234,66.2331,69287.0
2024-11-05 12:30:00,68.37,68.41,68.33,68.37,66309.0,66.2331,66.2719,66.1944,66.2331,66309.0
2024-11-05 13:00:00,68.37,68.43,68.23,68.23,162741.0,66.2331,66.2913,66.0975,66.0975,162741.0
2024-11-05 13:30:00,68.23,68.24,68.03,68.06,113936.0,66.0975,66.1072,65.9038,65.9328,113936.0
2024-11-05 14:00:00,68.06,68.15,67.93,67.94,242362.0,65.9328,66.02,65.8069,65.8166,242362.0
2024-11-05 14:30:00,67.94,68.03,67.89,67.97,151817.0,65.8166,65.9038,65.7681,65.8456,151817.0
2024-11-05 15:00:00,67.97,68.14,67.93,68.03,152526.0,65.8456,66.0103,65.8069,65.9038,152526.0
2024-11-05 15:30:00,68.03,68.22,67.96,68.22,482910.0,65.9038,66.0878,65.8359,66.0878,482910.0
2024-11-06 09:30:00,67.14,67.31,66.86,67.09,936667.0,65.0416,65.2063,64.7703,64.9931,936667.0
2024-11-06 10:00:00,67.09,67.27,66.97,67.26,920602.0,64.9931,65.1675,64.8769,65.1578,920602.0
2024-11-06 10:30:00,67.26,67.64,67.14,67.63,821108.0,65.1578,65.5259,65.0416,65.5163,821108.0
2024-11-06 11:00:00,67.63,67.65,67.37,67.46,359623.0,65.5163,65.5356,65.2644,65.3516,359623.0
2024-11-06 11:30:00,67.47,67.51,67.25,67.39,374035.0,65.3613,65.4,65.1481,65.2838,374035.0
2024-11-06 12:00:00,67.39,67.73,67.27,67.73,546044.0,65.2838,65.6131,65.1675,65.6131,546044.0
2024-11-06 12:30:00,67.72,67.85,67.67,67.73,113356.0,65.6034,65.7294,65.555,65.6131,113356.0
2024-11-06 13:00:00,67.73,67.99,67.7,67.97,133169.0,65.6131,65.865,65.5841,65.8456,133169.0
2024-11-06 13:30:00,67.96,68.15,67.91,68.12,103486.0,65.8359,66.02,65.7875,65.9909,103486.0
2024-11-06 14:00:00,68.12,68.17,68.06,68.12,146183.0,65.9909,66.0394,65.9328,65.9909,146183.0
2024-11-06 14:30:00,68.11,68.4,68.11,68.34,221806.0,65.9813,66.2622,65.9813,66.2041,221806.0
2024-11-06 15:00:00,68.34,68.37,68.27,68.36,194411.0,66.2041,66.2331,66.1363,66.2234,194411.0
2024-11-06 15:30:00,68.36,68.44,68.23,68.35,1018689.0,66.2234,66.3009,66.0975,66.2138,1018689.0
2024-11-07 09:30:00,68.62,68.7,68.29,68.36,461604.0,66.4753,66.5528,66.1556,66.2234,461604.0
2024-11-07 10:00:00,68.37,68.56,68.27,68.56,456916.0,66.2331,66.4172,66.1363,66.4172,456916.0
2024-11-07 10:30:00,68.55,68.67,68.49,68.66,388390.0,66.4075,66.5238,66.3494,66.5141,388390.0
2024-11-07 11:00:00,68.65,68.66,68.3,68.31,326861.0,66.5044,66.5141,66.1653,66.175,326861.0
2024-11-07 11:30:00,68.31,68.48,68.19,68.45,220890.0,66.175,66.3397,66.0588,66.3106,220890.0
2024-11-07 12:00:00,68.45,68.73,68.41,68.69,93620.0,66.3106,66.5819,66.2719,66.5431,93620.0
2024-11-07 12:30:00,68.69,68.72,68.6,68.63,84567.0,66.5431,66.5722,66.4559,66.485,84567.0
2024-11-07 13:00:00,68.63,68.66,68.48,68.62,124188.0,66.485,66.5141,66.3397,66.4753,124188.0
2024-11-07 13:30:00,68.62,68.64,68.5,68.59,176720.0,66.4753,66.4947,66.3591,66.4463,176720.0
2024-11-07 14:00:00,68.59,68.62,68.48,68.59,129826.0,66.4463,66.4753,66.3397,66.4463,129826.0
2024-11-07 14:30:00,68.59,68.73,68.49,68.72,165100.0,66.4463,66.5819,66.3494,66.5722,165100.0
2024-11-07 15:00:00,68.73,68.83,68.7,68.77,236425.0,66.5819,66.6788,66.5528,66.6206,236425.0
2024-11-07 15:30:00,68.78,68.79,68.59,68.62,648552.0,66.6303,66.64,66.4463,66.4753,648552.0
2024-11-08 09:30:00,67.67,67.68,67.07,67.09,378957.0,65.555,65.5647,64.9738,64.9931,378957.0
2024-11-08 10:00:00,67.07,67.24,66.95,67.16,362074.0,64.9738,65.1384,64.8575,65.0609,362074.0
2024-11-08 10:30:00,67.13,67.3,67.13,67.24,196004.0,65.0319,65.1966,65.0319,65.1384,196004.0
2024-11-08 11:00:00,67.24,67.25,66.9,66.98,212314.0,65.1384,65.1481,64.8091,64.8866,212314.0
2024-11-08 11:30:00,66.98,67.04,66.76,66.77,162218.0,64.8866,64.9447,64.6734,64.6831,162218.0
2024-11-08 12:00:00,66.78,66.82,66.67,66.8,180381.0,64.6928,64.7316,64.5863,64.7122,180381.0
2024-11-08 12:30:00,66.8,66.9,66.79,66.83,172822.0,64.7122,64.8091,64.7025,64.7413,172822.0
2024-11-08 13:00:00,66.83,66.9,66.8,66.89,85373.0,64.7413,64.8091,64.7122,64.7994,85373.0
2024-11-08 13:30:00,66.88,66.97,66.82,66.95,104503.0,64.7897,64.8769,64.7316,64.8575,104503.0
2024-11-08 14:00:00,66.95,67.03,66.92,67.03,101372.0,64.8575,64.935,64.8284,64.935,101372.0
2024-11-08 14:30:00,67.03,67.11,67.02,67.03,135538.0,64.935,65.0125,64.9253,64.935,135538.0
2024-11-08 15:00:00,67.04,67.06,66.94,66.95,194954.0,64.9447,64.9641,64.8478,64.8575,194954.0
2024-11-08 15:30:00,66.95,67.18,66.84,67.06,503870.0,64.8575,65.0803,64.7509,64.9641,503870.0
2024-11-11 09:30:00,66.69,66.82,66.42,66.76,400272.0,64.6056,64.7316,64.3441,64.6734,400272.0
2024-11-11 10:00:00,66.77,66.91,66.56,66.58,358566.0,64.6831,64.8188,64.4797,64.4991,358566.0
2024-11-11 10:30:00,66.57,66.58,66.41,66.49,338418.0,64.4894,64.4991,64.3344,64.4119,338418.0
2024-11-11 11:00:00,66.48,66.52,66.34,66.41,238062.0,64.4022,64.4409,64.2666,64.3344,238062.0
2024-11-11 11:30:00,66.4,66.7,66.36,66.7,132068.0,64.3247,64.6153,64.2859,64.6153,132068.0
2024-11-11 12:00:00,66.7,66.84,66.69,66.8,114320.0,64.6153,64.7509,64.6056,64.7122,114320.0
2024-11-11 12:30:00,66.81,66.81,66.72,66.73,95199.0,64.7219,64.7219,64.6347,64.6444,95199.0
2024-11-11 13:00:00,66.73,66.74,66.6,66.63,120936.0,64.6444,64.6541,64.5184,64.5475,120936.0
2024-11-11 13:30:00,66.63,66.73,66.57,66.71,189526.0,64.5475,64.6444,64.4894,64.625,189526.0
2024-11-11 14:00:00,66.7,66.76,66.67,66.73,111924.0,64.6153,64.6734,64.5863,64.6444,111924.0
2024-11-11 14:30:00,66.74,66.85,66.73,66.81,142142.0,64.6541,64.7606,64.6444,64.7219,142142.0
2024-11-11 15:00:00,66.81,66.84,66.7,66.74,171659.0,64.7219,64.7509,64.6153,64.6541,171659.0
2024-11-11 15:30:00,66.74,66.87,66.67,66.84,734412.0,64.6541,64.78,64.5863,64.7509,734412.0
2024-11-12 09:30:00,65.84,66.01,65.48,65.5,549047.0,63.7822,63.9469,63.4335,63.4528,549047.0
2024-11-12 10:00:00,65.5,65.54,65.24,65.3,513556.0,63.4528,63.4916,63.201,63.2591,513556.0
2024-11-12 10:30:00,65.28,65.34,65.08,65.19,422659.0,63.2397,63.2978,63.046,63.1525,422659.0
2024-11-12 11:00:00,65.2,65.2,64.94,65.02,365895.0,63.1622,63.1622,62.9103,62.9878,365895.0
2024-11-12 11:30:00,65.03,65.18,65.0,65.12,270386.0,62.9975,63.1428,62.9685,63.0847,270386.0
2024-11-12 12:00:00,65.12,65.18,65.09,65.12,141911.0,63.0847,63.1428,63.0556,63.0847,141911.0
2024-11-12 12:30:00,65.11,65.22,65.1,65.15,147471.0,63.075,63.1816,63.0653,63.1138,147471.0
2024-11-12 13:00:00,65.14,65.22,65.08,65.13,150529.0,63.1041,63.1816,63.046,63.0944,150529.0
2024-11-12 13:30:00,65.13,65.38,65.12,65.37,169035.0,63.0944,63.3366,63.0847,63.3269,169035.0
2024-11-12 14:00:00,65.37,65.56,65.37,65.5,227342.0,63.3269,63.511,63.3269,63.4528,227342.0
2024-11-12 14:30:00,65.5,65.54,65.41,65.45,322814.0,63.4528,63.4916,63.3656,63.4044,322814.0
2024-11-12 15:00:00,65.46,65.54,65.44,65.48,292524.0,63.4141,63.4916,63.3947,63.4335,292524.0
2024-11-12 15:30:00,65.47,65.68,65.43,65.57,1410166.0,63.4238,63.6272,63.385,63.5206,1410166.0
2024-11-13 09:30:00,65.01,65.18,64.47,64.53,644985.0,62.9781,63.1428,62.455,62.5131,644985.0
2024-11-13 10:00:00,64.52,64.71,64.46,64.64,533992.0,62.5035,62.6875,62.4453,62.6197,533992.0
2024-11-13 10:30:00,64.65,64.88,64.63,64.84,412258.0,62.6294,62.8522,62.61,62.8135,412258.0
2024-11-13 11:00:00,64.84,65.11,64.82,65.07,416427.0,62.8135,63.075,62.7941,63.0363,416427.0
2024-11-13 11:30:00,65.06,65.17,65.0,65.07,168241.0,63.0266,63.1331,62.9685,63.0363,168241.0
2024-11-13 12:00:00,65.07,65.33,65.07,65.27,81891.0,63.0363,63.2881,63.0363,63.23,81891.0
2024-11-13 12:30:00,65.27,65.46,65.26,65.42,191214.0,63.23,63.4141,63.2203,63.3753,191214.0
2024-11-13 13:00:00,65.42,65.63,65.42,65.63,188029.0,63.3753,63.5788,63.3753,63.5788,188029.0
2024-11-13 13:30:00,65.62,65.8,65.59,65.78,119691.0,63.5691,63.7435,63.54,63.7241,119691.0
2024-11-13 14:00:00,65.78,65.8,65.65,65.66,174854.0,63.7241,63.7435,63.5981,63.6078,174854.0
2024-11-13 14:30:00,65.65,65.73,65.62,65.64,206897.0,63.5981,63.6756,63.5691,63.5885,206897.0
2024-11-13 15:00:00,65.64,65.65,65.48,65.51,205164.0,63.5885,63.5981,63.4335,63.4625,205164.0
2024-11-13 15:30:00,65.52,65.56,65.43,65.48,821785.0,63.4722,63.511,63.385,63.4335,821785.0
2024-11-14 09:30:00,65.88,66.12,65.8,65.81,679999.0,63.821,64.0535,63.7435,63.7531,679999.0
2024-11-14 10:00:00,65.81,65.99,65.77,65.98,355937.0,63.7531,63.9275,63.7144,63.9178,355937.0
2024-11-14 10:30:00,65.97,66.0,65.86,65.97,309292.0,63.9081,63.9372,63.8016,63.9081,309292.0
2024-11-14 11:00:00,65.97,66.08,65.92,65.92,467795.0,63.9081,64.0147,63.8597,63.8597,467795.0
2024-11-14 11:30:00,65.93,65.95,65.81,65.89,369931.0,63.8694,63.8888,63.7531,63.8306,369931.0
2024-11-14 12:00:00,65.89,65.9,65.77,65.82,185034.0,63.8306,63.8403,63.7144,63.7628,185034.0
2024-11-14 12:30:00,65.83,65.92,65.8,65.88,215272.0,63.7725,63.8597,63.7435,63.821,215272.0
2024-11-14 13:00:00,65.88,65.94,65.86,65.89,108854.0,63.821,63.8791,63.8016,63.8306,108854.0
2024-11-14 13:30:00,65.88,65.92,65.84,65.91,151803.0,63.821,63.8597,63.7822,63.85,151803.0
2024-11-14 14:00:00,65.91,66.09,65.89,66.06,120864.0,63.85,64.0244,63.8306,63.9953,120864.0
2024-11-14 14:30:00,66.06,66.07,65.98,65.99,199642.0,63.9953,64.005,63.9178,63.9275,199642.0
2024-11-14 15:00:00,65.99,65.99,65.69,65.75,383693.0,63.9275,63.9275,63.6369,63.695,383693.0
2024-11-14 15:30:00,65.75,65.82,65.65,65.8,897901.0,63.695,63.7628,63.5981,63.7435,897901.0
2024-11-15 09:30:00,65.49,65.77,65.42,65.62,436690.0,64.1098,64.3839,64.0413,64.2371,436690.0
2024-11-15 10:00:00,65.61,65.77,65.6,65.73,351749.0,64.2273,64.3839,64.2175,64.3448,351749.0
2024-11-15 10:30:00,65.73,65.76,65.46,65.66,422250.0,64.3448,64.3742,64.0805,64.2763,422250.0
2024-11-15 11:00:00,65.65,65.67,65.5,65.51,315282.0,64.2665,64.286,64.1196,64.1294,315282.0
2024-11-15 11:30:00,65.52,65.55,65.27,65.38,256505.0,64.1392,64.1686,63.8945,64.0022,256505.0
2024-11-15 12:00:00,65.39,65.44,65.34,65.38,78078.0,64.0119,64.0609,63.963,64.0022,78078.0
2024-11-15 12:30:00,65.37,65.43,65.3,65.41,112124.0,63.9924,64.0511,63.9238,64.0315,112124.0
2024-11-15 13:00:00,65.41,65.42,65.34,65.34,66743.0,64.0315,64.0413,63.963,63.963,66743.0
2024-11-15 13:30:00,65.34,65.38,65.28,65.31,278164.0,63.963,64.0022,63.9043,63.9336,278164.0
2024-11-15 14:00:00,65.3,65.34,65.27,65.3,132135.0,63.9238,63.963,63.8945,63.9238,132135.0
2024-11-15 14:30:00,65.31,65.36,65.28,65.31,140789.0,63.9336,63.9826,63.9043,63.9336,140789.0
2024-11-15 15:00:00,65.31,65.38,65.29,65.36,137943.0,63.9336,64.0022,63.9141,63.9826,137943.0
2024-11-15 15:30:00,65.36,65.51,65.27,65.47,631332.0,63.9826,64.1294,63.8945,64.0903,631332.0
2024-11-18 09:30:00,66.08,66.46,66.04,66.05,447135.0,64.6874,65.0594,64.6483,64.658,447135.0
2024-11-18 10:00:00,66.06,66.12,65.91,66.03,215341.0,64.6678,64.7266,64.521,64.6385,215341.0
2024-11-18 10:30:00,66.03,66.24,65.95,66.23,179744.0,64.6385,64.844,64.5601,64.8342,179744.0
2024-11-18 11:00:00,66.25,66.32,66.17,66.17,186076.0,64.8538,64.9223,64.7755,64.7755,186076.0
2024-11-18 11:30:00,66.18,66.32,66.17,66.31,91132.0,64.7853,64.9223,64.7755,64.9126,91132.0
2024-11-18 12:00:00,66.31,66.37,66.23,66.33,76488.0,64.9126,64.9713,64.8342,64.9321,76488.0
2024-11-18 12:30:00,66.32,66.46,66.31,66.45,67404.0,64.9223,65.0594,64.9126,65.0496,67404.0
2024-11-18 13:00:00,66.45,66.5,66.41,66.42,83199.0,65.0496,65.0986,65.0105,65.0202,83199.0
2024-11-18 13:30:00,66.41,66.5,66.34,66.49,108771.0,65.0105,65.0986,64.9419,65.0888,108771.0
2024-11-18 14:00:00,66.49,66.57,66.46,66.5,95347.0,65.0888,65.1671,65.0594,65.0986,95347.0
2024-11-18 14:30:00,66.5,66.56,66.41,66.44,222039.0,65.0986,65.1573,65.0105,65.0398,222039.0
2024-11-18 15:00:00,66.44,66.49,66.38,66.46,185151.0,65.0398,65.0888,64.9811,65.0594,185151.0
2024-11-18 15:30:00,66.46,66.52,66.32,66.32,470842.0,65.0594,65.1181,64.9223,64.9223,470842.0
2024-11-19 09:30:00,65.88,66.18,65.68,65.99,248163.0,64.4916,64.7853,64.2958,64.5993,248163.0
2024-11-19 10:00:00,66.0,66.12,65.88,65.89,140145.0,64.6091,64.7266,64.4916,64.5014,140145.0
2024-11-19 10:30:00,65.88,65.97,65.68,65.87,197482.0,64.4916,64.5797,64.2958,64.4818,197482.0
2024-11-19 11:00:00,65.86,66.0,65.77,65.97,120317.0,64.472,64.6091,64.3839,64.5797,120317.0
2024-11-19 11:30:00,65.96,65.98,65.86,65.93,70181.0,64.5699,64.5895,64.472,64.5406,70181.0
2024-11-19 12:00:00,65.93,65.96,65.89,65.95,80465.0,64.5406,64.5699,64.5014,64.5601,80465.0
2024-11-19 12:30:00,65.95,65.97,65.8,65.81,54524.0,64.5601,64.5797,64.4133,64.4231,54524.0
2024-11-19 13:00:00,65.81,65.82,65.66,65.72,66891.0,64.4231,64.4329,64.2763,64.335,66891.0
2024-11-19 13:30:00,65.72,65.72,65.62,65.7,98372.0,64.335,64.335,64.2371,64.3154,98372.0
2024-11-19 14:00:00,65.71,65.72,65.65,65.67,80402.0,64.3252,64.335,64.2665,64.286,80402.0
2024-11-19 14:30:00,65.66,65.67,65.56,65.64,111134.0,64.2763,64.286,64.1784,64.2567,111134.0
2024-11-19 15:00:00,65.63,65.68,65.59,65.63,142200.0,64.2469,64.2958,64.2077,64.2469,142200.0
2024-11-19 15:30:00,65.62,65.82,65.57,65.81,373025.0,64.2371,64.4329,64.1882,64.4231,373025.0
2024-11-20 09:30:00,65.59,65.76,65.5,65.52,249185.0,64.2077,64.3742,64.1196,64.1392,249185.0
2024-11-20 10:00:00,65.52,65.54,65.32,65.42,163387.0,64.1392,64.1588,63.9434,64.0413,163387.0
2024-11-20 10:30:00,65.42,65.45,65.3,65.33,103143.0,64.0413,64.0707,63.9238,63.9532,103143.0
2024-11-20 11:00:00,65.33,65.33,65.12,65.17,147813.0,63.9532,63.9532,63.7476,63.7966,147813.0
2024-11-20 11:30:00,65.16,65.32,65.15,65.24,75042.0,63.7868,63.9434,63.777,63.8651,75042.0
2024-11-20 12:00:00,65.24,65.34,65.22,65.29,196949.0,63.8651,63.963,63.8455,63.9141,196949.0
2024-11-20 12:30:00,65.28,65.45,65.21,65.34,61788.0,63.9043,64.0707,63.8357,63.963,61788.0
2024-11-20 13:00:00,65.34,65.36,65.29,65.34,74411.0,63.963,63.9826,63.9141,63.963,74411.0
2024-11-20 13:30:00,65.34,65.35,65.27,65.34,57253.0,63.963,63.9728,63.8945,63.963,57253.0
2024-11-20 14:00:00,65.34,65.38,65.29,65.34,65456.0,63.963,64.0022,63.9141,63.963,65456.0
2024-11-20 14:30:00,65.33,65.38,65.29,65.32,74514.0,63.9532,64.0022,63.9141,63.9434,74514.0
2024-11-20 15:00:00,65.31,65.43,65.28,65.41,120792.0,63.9336,64.0511,63.9043,64.0315,120792.0
2024-11-20 15:30:00,65.41,65.49,65.37,65.41,566385.0,64.0315,64.1098,63.9924,64.0315,566385.0
2024-11-21 09:30:00,65.98,66.2,65.84,66.15,466941.0,64.5895,64.8049,64.4525,64.7559,466941.0
2024-11-21 10:00:00,66.14,66.39,66.08,66.31,299677.0,64.7461,64.9909,64.6874,64.9126,299677.0
2024-11-21 10:30:00,66.31,66.39,66.22,66.25,320414.0,64.9126,64.9909,64.8245,64.8538,320414.0
2024-11-21 11:00:00,66.27,66.3,66.1,66.14,309699.0,64.8734,64.9028,64.707,64.7461,309699.0
2024-11-21 11:30:00,66.15,66.2,66.01,66.06,177950.0,64.7559,64.8049,64.6189,64.6678,177950.0
2024-11-21 12:00:00,66.06,66.15,66.0,66.14,121792.0,64.6678,64.7559,64.6091,64.7461,121792.0
2024-11-21 12:30:00,66.15,66.24,66.13,66.2,108689.0,64.7559,64.844,64.7364,64.8049,108689.0
2024-11-21 13:00:00,66.2,66.2,66.1,66.12,165469.0,64.8049,64.8049,64.707,64.7266,165469.0
2024-11-21 13:30:00,66.12,66.18,66.07,66.09,169932.0,64.7266,64.7853,64.6776,64.6972,169932.0
2024-11-21 14:00:00,66.09,66.21,66.07,66.19,108647.0,64.6972,64.8147,64.6776,64.7951,108647.0
2024-11-21 14:30:00,66.19,66.23,66.14,66.23,104843.0,64.7951,64.8342,64.7461,64.8342,104843.0
2024-11-21 15:00:00,66.23,66.3,66.22,66.3,135291.0,64.8342,64.9028,64.8245,64.9028,135291.0
2024-11-21 15:30:00,66.3,66.33,66.25,66.28,541362.0,64.9028,64.9321,64.8538,64.8832,541362.0
2024-11-22 09:30:00,65.73,66.13,65.68,66.05,467950.0,64.3448,64.7364,64.2958,64.658,467950.0
2024-11-22 10:00:00,66.06,66.22,65.95,65.99,243574.0,64.6678,64.8245,64.5601,64.5993,243574.0
2024-11-22 10:30:00,66.0,66.04,65.89,65.96,235772.0,64.6091,64.6483,64.5014,64.5699,235772.0
2024-11-22 11:00:00,65.96,65.97,65.81,65.85,172915.0,64.5699,64.5797,64.4231,64.4623,172915.0
2024-11-22 11:30:00,65.85,65.86,65.74,65.81,100530.0,64.4623,64.472,64.3546,64.4231,100530.0
2024-11-22 12:00:00,65.81,65.91,65.81,65.88,87764.0,64.4231,64.521,64.4231,64.4916,87764.0
2024-11-22 12:30:00,65.87,65.91,65.8,65.9,113961.0,64.4818,64.521,64.4133,64.5112,113961.0
2024-11-22 13:00:00,65.9,65.96,65.89,65.92,84464.0,64.5112,64.5699,64.5014,64.5308,84464.0
2024-11-22 13:30:00,65.92,65.94,65.83,65.88,86733.0,64.5308,64.5504,64.4427,64.4916,86733.0
2024-11-22 14:00:00,65.87,65.9,65.79,65.81,117699.0,64.4818,64.5112,64.4035,64.4231,117699.0
2024-11-22 14:30:00,65.81,65.93,65.8,65.92,93986.0,64.4231,64.5406,64.4133,64.5308,93986.0
2024-11-22 15:00:00,65.92,65.96,65.86,65.88,187146.0,64.5308,64.5699,64.472,64.4916,187146.0
2024-11-22 15:30:00,65.88,66.04,65.84,66.03,356485.0,64.4916,64.6483,64.4525,64.6385,356485.0
2024-11-25 09:30:00,65.94,66.11,65.64,65.65,230191.0,64.5504,64.7168,64.2567,64.2665,230191.0
2024-11-25 10:00:00,65.65,65.65,65.43,65.56,184011.0,64.2665,64.2665,64.0511,64.1784,184011.0
2024-11-25 10:30:00,65.56,65.6,65.29,65.3,244598.0,64.1784,64.2175,63.9141,63.9238,244598.0
2024-11-25 11:00:00,65.31,65.39,65.19,65.2,153757.0,63.9336,64.0119,63.8162,63.826,153757.0
2024-11-25 11:30:00,65.2,65.38,65.17,65.21,170348.0,63.826,64.0022,63.7966,63.8357,170348.0
2024-11-25 12:00:00,65.22,65.23,65.05,65.13,165508.0,63.8455,63.8553,63.6791,63.7574,165508.0
2024-11-25 12:30:00,65.13,65.24,65.12,65.2,174632.0,63.7574,63.8651,63.7476,63.826,174632.0
2024-11-25 13:00:00,65.2,65.39,65.2,65.37,140475.0,63.826,64.0119,63.826,63.9924,140475.0
2024-11-25 13:30:00,65.38,65.46,65.33,65.44,75358.0,64.0022,64.0805,63.9532,64.0609,75358.0
2024-11-25 14:00:00,65.43,65.47,65.36,65.38,106732.0,64.0511,64.0903,63.9826,64.0022,106732.0
2024-11-25 14:30:00,65.38,65.39,65.29,65.3,87262.0,64.0022,64.0119,63.9141,63.9238,87262.0
2024-11-25 15:00:00,65.29,65.37,65.26,65.26,166615.0,63.9141,63.9924,63.8847,63.8847,166615.0
2024-11-25 15:30:00,65.25,65.28,65.0,65.05,503965.0,63.8749,63.9043,63.6302,63.6791,503965.0
2024-11-26 09:30:00,65.11,65.11,64.6,64.9,822318.0,63.7378,63.7378,63.2386,63.5323,822318.0
2024-11-26 10:00:00,64.91,64.96,64.7,64.8,428450.0,63.5421,63.591,63.3365,63.4344,428450.0
2024-11-26 10:30:00,64.79,64.98,64.78,64.81,155208.0,63.4246,63.6106,63.4148,63.4442,155208.0
2024-11-26 11:00:00,64.81,64.9,64.64,64.66,148677.0,63.4442,63.5323,63.2778,63.2973,148677.0
2024-11-26 11:30:00,64.67,64.75,64.63,64.63,114097.0,63.3071,63.3854,63.268,63.268,114097.0
2024-11-26 12:00:00,64.63,64.64,64.43,64.52,105909.0,63.268,63.2778,63.0722,63.1603,105909.0
2024-11-26 12:30:00,64.52,64.71,64.51,64.61,153058.0,63.1603,63.3463,63.1505,63.2484,153058.0
2024-11-26 13:00:00,64.61,64.64,64.49,64.6,89476.0,63.2484,63.2778,63.1309,63.2386,89476.0
2024-11-26 13:30:00,64.59,64.65,64.53,64.65,54674.0,63.2288,63.2875,63.1701,63.2875,54674.0
2024-11-26 14:00:00,64.64,64.7,64.56,64.7,118539.0,63.2778,63.3365,63.1994,63.3365,118539.0
2024-11-26 14:30:00,64.7,64.8,64.68,64.76,93876.0,63.3365,63.4344,63.3169,63.3952,93876.0
2024-11-26 15:00:00,64.76,64.79,64.62,64.65,120349.0,63.3952,63.4246,63.2582,63.2875,120349.0
2024-11-26 15:30:00,64.65,64.79,64.63,64.78,355058.0,63.2875,63.4246,63.268,63.4148,355058.0
2024-11-27 09:30:00,64.69,65.04,64.55,64.97,425845.0,63.3267,63.6693,63.1897,63.6008,425845.0
2024-11-27 10:00:00,64.97,64.97,64.75,64.82,442580.0,63.6008,63.6008,63.3854,63.454,442580.0
2024-11-27 10:30:00,64.82,65.0,64.71,64.92,156591.0,63.454,63.6302,63.3463,63.5519,156591.0
2024-11-27 11:00:00,64.91,65.04,64.9,64.96,133618.0,63.5421,63.6693,63.5323,63.591,133618.0
2024-11-27 11:30:00,64.95,65.02,64.74,64.74,95816.0,63.5812,63.6497,63.3756,63.3756,95816.0
2024-11-27 12:00:00,64.74,64.97,64.7,64.95,96065.0,63.3756,63.6008,63.3365,63.5812,96065.0
2024-11-27 12:30:00,64.94,64.94,64.82,64.86,80362.0,63.5714,63.5714,63.454,63.4931,80362.0
2024-11-27 13:00:00,64.85,64.9,64.82,64.89,51926.0,63.4833,63.5323,63.454,63.5225,51926.0
2024-11-27 13:30:00,64.89,64.98,64.89,64.95,61970.0,63.5225,63.6106,63.5225,63.5812,61970.0
2024-11-27 14:00:00,64.95,65.01,64.9,64.92,88736.0,63.5812,63.64,63.5323,63.5519,88736.0
2024-11-27 14:30:00,64.92,65.0,64.92,64.96,81786.0,63.5519,63.6302,63.5519,63.591,81786.0
2024-11-27 15:00:00,64.95,64.96,64.83,64.92,113319.0,63.5812,63.591,63.4638,63.5519,113319.0
2024-11-27 15:30:00,64.92,64.95,64.85,64.9,367528.0,63.5519,63.5812,63.4833,63.5323,367528.0
2024-11-29 09:30:00,64.75,65.01,64.68,64.76,204044.0,63.3854,63.64,63.3169,63.3952,204044.0
2024-11-29 10:00:00,64.76,64.97,64.75,64.88,247502.0,63.3952,63.6008,63.3854,63.5127,247502.0
2024-11-29 10:30:00,64.87,64.95,64.82,64.91,146984.0,63.5029,63.5812,63.454,63.5421,146984.0
2024-11-29 11:00:00,64.91,65.0,64.87,64.97,118315.0,63.5421,63.6302,63.5029,63.6008,118315.0
2024-11-29 11:30:00,64.95,64.95,64.68,64.7,132240.0,63.5812,63.5812,63.3169,63.3365,132240.0
2024-11-29 12:00:00,64.7,64.77,64.65,64.75,248300.0,63.3365,63.405,63.2875,63.3854,248300.0
2024-11-29 12:30:00,64.75,64.82,64.69,64.73,522319.0,63.3854,63.454,63.3267,63.3659,522319.0
2024-12-02 09:30:00,64.67,64.73,63.89,63.92,382797.0,63.3071,63.3659,62.5436,62.5729,382797.0
2024-12-02 10:00:00,63.93,64.03,63.81,63.99,157965.0,62.5827,62.6806,62.4652,62.6415,157965.0
2024-12-02 10:30:00,63.98,63.98,63.83,63.95,204684.0,62.6317,62.6317,62.4848,62.6023,204684.0
2024-12-02 11:00:00,63.94,64.09,63.89,63.99,406749.0,62.5925,62.7393,62.5436,62.6415,406749.0
2024-12-02 11:30:00,63.99,64.05,63.87,63.89,242458.0,62.6415,62.7002,62.524,62.5436,242458.0
2024-12-02 12:00:00,63.89,63.99,63.86,63.92,79924.0,62.5436,62.6415,62.5142,62.5729,79924.0
2024-12-02 12:30:00,63.92,64.18,63.9,64.11,301333.0,62.5729,62.8274,62.5533,62.7589,301333.0
2024-12-02 13:00:00,64.12,64.14,63.98,64.0,118200.0,62.7687,62.7883,62.6317,62.6512,118200.0
2024-12-02 13:30:00,64.0,64.11,63.98,64.09,143856.0,62.6512,62.7589,62.6317,62.7393,143856.0
2024-12-02 14:00:00,64.09,64.22,64.03,64.22,123882.0,62.7393,62.8666,62.6806,62.8666,123882.0
2024-12-02 14:30:00,64.22,64.23,64.15,64.16,122563.0,62.8666,62.8764,62.7981,62.8079,122563.0
2024-12-02 15:00:00,64.16,64.26,64.12,64.22,135697.0,62.8079,62.9058,62.7687,62.8666,135697.0
2024-12-02 15:30:00,64.23,64.37,64.19,64.33,419805.0,62.8764,63.0134,62.8372,62.9743,419805.0
2024-12-03 09:30:00,65.5,65.57,65.08,65.11,410009.0,64.1196,64.1882,63.7085,63.7378,410009.0
2024-12-03 10:00:00,65.1,65.23,64.97,65.09,200478.0,63.7281,63.8553,63.6008,63.7183,200478.0
2024-12-03 10:30:00,65.09,65.32,65.09,65.19,214970.0,63.7183,63.9434,63.7183,63.8162,214970.0
2024-12-03 11:00:00,65.2,65.27,65.12,65.26,155319.0,63.826,63.8945,63.7476,63.8847,155319.0
2024-12-03 11:30:00,65.26,65.3,65.2,65.29,107226.0,63.8847,63.9238,63.826,63.9141,107226.0
2024-12-03 12:00:00,65.29,65.43,65.25,65.41,208728.0,63.9141,64.0511,63.8749,64.0315,208728.0
2024-12-03 12:30:00,65.41,65.48,65.34,65.46,128683.0,64.0315,64.1001,63.963,64.0805,128683.0
2024-12-03 13:00:00,65.46,65.49,65.38,65.44,141012.0,64.0805,64.1098,64.0022,64.0609,141012.0
2024-12-03 13:30:00,65.44,65.53,65.43,65.51,149377.0,64.0609,64.149,64.0511,64.1294,149377.0
2024-12-03 14:00:00,65.51,65.54,65.38,65.4,226005.0,64.1294,64.1588,64.0022,64.0217,226005.0
2024-12-03 14:30:00,65.4,65.5,65.38,65.4,158282.0,64.0217,64.1196,64.0022,64.0217,158282.0
2024-12-03 15:00:00,65.39,65.52,65.36,65.52,143785.0,64.0119,64.1392,63.9826,64.1392,143785.0
2024-12-03 15:30:00,65.51,65.52,65.25,65.28,512196.0,64.1294,64.1392,63.8749,63.9043,512196.0
2024-12-04 09:30:00,65.59,65.59,65.21,65.22,357345.0,64.2077,64.2077,63.8357,63.8455,357345.0
2024-12-04 10:00:00,65.23,65.29,64.78,65.02,513666.0,63.8553,63.9141,63.4148,63.6497,513666.0
2024-12-04 10:30:00,65.02,65.09,64.89,64.95,197796.0,63.6497,63.7183,63.5225,63.5812,197796.0
2024-12-04 11:00:00,64.95,64.95,64.63,64.84,323338.0,63.5812,63.5812,63.268,63.4735,323338.0
2024-12-04 11:30:00,64.84,64.85,64.59,64.59,148001.0,63.4735,63.4833,63.2288,63.2288,148001.0
2024-12-04 12:00:00,64.6,64.6,64.49,64.5,113249.0,63.2386,63.2386,63.1309,63.1407,113249.0
2024-12-04 12:30:00,64.49,64.5,64.39,64.44,183440.0,63.1309,63.1407,63.033,63.082,183440.0
2024-12-04 13:00:00,64.44,64.5,64.3,64.31,172405.0,63.082,63.1407,62.9449,62.9547,172405.0
2024-12-04 13:30:00,64.31,64.31,64.19,64.25,186545.0,62.9547,62.9547,62.8372,62.896,186545.0
2024-12-04 14:00:00,64.24,64.34,64.18,64.23,227264.0,62.8862,62.9841,62.8274,62.8764,227264.0
2024-12-04 14:30:00,64.23,64.28,64.13,64.16,152146.0,62.8764,62.9253,62.7785,62.8079,152146.0
2024-12-04 15:00:00,64.17,64.3,64.16,64.24,239705.0,62.8177,62.9449,62.8079,62.8862,239705.0
2024-12-04 15:30:00,64.25,64.26,64.09,64.21,889789.0,62.896,62.9058,62.7393,62.8568,889789.0
2024-12-05 09:30:00,64.32,64.61,64.29,64.37,560830.0,62.9645,63.2484,62.9351,63.0134,560830.0
2024-12-05 10:00:00,64.37,64.41,64.03,64.03,331228.0,63.0134,63.0526,62.6806,62.6806,331228.0
2024-12-05 10:30:00,64.03,64.19,63.93,64.12,323108.0,62.6806,62.8372,62.5827,62.7687,323108.0
2024-12-05 11:00:00,64.12,64.15,64.01,64.1,122944.0,62.7687,62.7981,62.661,62.7491,122944.0
2024-12-05 11:30:00,64.11,64.13,64.0,64.0,132455.0,62.7589,62.7785,62.6512,62.6512,132455.0
2024-12-05 12:00:00,64.0,64.23,63.96,64.21,156130.0,62.6512,62.8764,62.6121,62.8568,156130.0
2024-12-05 12:30:00,64.21,64.36,64.19,64.31,83855.0,62.8568,63.0037,62.8372,62.9547,83855.0
2024-12-05 13:00:00,64.31,64.45,64.26,64.45,154257.0,62.9547,63.0918,62.9058,63.0918,154257.0
2024-12-05 13:30:00,64.44,64.57,64.43,64.53,103842.0,63.082,63.2092,63.0722,63.1701,103842.0
2024-12-05 14:00:00,64.53,64.54,64.38,64.39,81604.0,63.1701,63.1799,63.0232,63.033,81604.0
2024-12-05 14:30:00,64.38,64.57,64.37,64.53,131373.0,63.0232,63.2092,63.0134,63.1701,131373.0
2024-12-05 15:00:00,64.53,64.62,64.49,64.59,141108.0,63.1701,63.2582,63.1309,63.2288,141108.0
2024-12-05 15:30:00,64.59,64.62,64.3,64.37,657128.0,63.2288,63.2582,62.9449,63.0134,657128.0
2024-12-06 09:30:00,64.25,64.28,63.49,63.56,472694.0,62.896,62.9253,62.152,62.2205,472694.0
2024-12-06 10:00:00,63.56,63.56,63.31,63.42,282650.0,62.2205,62.2205,61.9758,62.0835,282650.0
2024-12-06 10:30:00,63.42,63.55,63.31,63.52,423337.0,62.0835,62.2107,61.9758,62.1814,423337.0
2024-12-06 11:00:00,63.52,63.61,63.44,63.6,276080.0,62.1814,62.2695,62.103,62.2597,276080.0
2024-12-06 11:30:00,63.59,63.63,63.47,63.5,106311.0,62.2499,62.289,62.1324,62.1618,106311.0
2024-12-06 12:00:00,63.5,63.51,63.17,63.22,222636.0,62.1618,62.1716,61.8387,61.8877,222636.0
2024-12-06 12:30:00,63.21,63.29,63.15,63.16,214060.0,61.8779,61.9562,61.8192,61.8289,214060.0
2024-12-06 13:00:00,63.15,63.29,63.14,63.18,129871.0,61.8192,61.9562,61.8094,61.8485,129871.0
2024-12-06 13:30:00,63.18,63.31,63.11,63.3,112258.0,61.8485,61.9758,61.78,61.966,112258.0
2024-12-06 14:00:00,63.3,63.3,63.07,63.09,188359.0,61.966,61.966,61.7408,61.7604,188359.0
2024-12-06 14:30:00,63.08,63.11,63.0,63.02,244774.0,61.7506,61.78,61.6723,61.6919,244774.0
2024-12-06 15:00:00,63.02,63.19,63.01,63.16,155036.0,61.6919,61.8583,61.6821,61.8289,155036.0
2024-12-06 15:30:00,63.15,63.27,63.14,63.25,660084.0,61.8192,61.9366,61.8094,61.917,660084.0
2024-12-09 09:30:00,64.78,65.03,64.62,65.01,578651.0,63.4148,63.6595,63.2582,63.64,578651.0
2024-12-09 10:00:00,65.02,65.48,64.97,65.45,538136.0,63.6497,64.1001,63.6008,64.0707,538136.0
2024-12-09 10:30:00,65.45,65.6,65.39,65.46,300250.0,64.0707,64.2175,64.0119,64.0805,300250.0
2024-12-09 11:00:00,65.48,65.64,65.29,65.3,219850.0,64.1001,64.2567,63.9141,63.9238,219850.0
2024-12-09 11:30:00,65.29,65.35,65.16,65.33,191165.0,63.9141,63.9728,63.7868,63.9532,191165.0
2024-12-09 12:00:00,65.33,65.42,65.19,65.2,185839.0,63.9532,64.0413,63.8162,63.826,185839.0
2024-12-09 12:30:00,65.19,65.3,65.15,65.2,110272.0,63.8162,63.9238,63.777,63.826,110272.0
2024-12-09 13:00:00,65.2,65.2,64.98,64.98,115270.0,63.826,63.826,63.6106,63.6106,115270.0
2024-12-09 13:30:00,64.98,65.08,64.94,65.06,250670.0,63.6106,63.7085,63.5714,63.6889,250670.0
2024-12-09 14:00:00,65.06,65.07,64.99,65.03,201308.0,63.6889,63.6987,63.6204,63.6595,201308.0
2024-12-09 14:30:00,65.03,65.09,64.89,64.91,148719.0,63.6595,63.7183,63.5225,63.5421,148719.0
2024-12-09 15:00:00,64.92,64.94,64.79,64.9,216076.0,63.5519,63.5714,63.4246,63.5323,216076.0
2024-12-09 15:30:00,64.89,64.94,64.68,64.7,486639.0,63.5225,63.5714,63.3169,63.3365,486639.0
2024-12-10 09:30:00,64.78,64.85,64.56,64.6,284447.0,63.4148,63.4833,63.1994,63.2386,284447.0
2024-12-10 10:00:00,64.6,64.6,64.43,64.46,241372.0,63.2386,63.2386,63.0722,63.1015,241372.0
2024-12-10 10:30:00,64.46,64.68,64.46,64.67,202707.0,63.1015,63.3169,63.1015,63.3071,202707.0
2024-12-10 11:00:00,64.69,64.69,64.51,64.6,155070.0,63.3267,63.3267,63.1505,63.2386,155070.0
2024-12-10 11:30:00,64.62,64.71,64.54,64.54,71934.0,63.2582,63.3463,63.1799,63.1799,71934.0
2024-12-10 12:00:00,64.55,64.55,64.46,64.52,64721.0,63.1897,63.1897,63.1015,63.1603,64721.0
2024-12-10 12:30:00,64.51,64.59,64.49,64.56,92976.0,63.1505,63.2288,63.1309,63.1994,92976.0
2024-12-10 13:00:00,64.55,64.57,64.48,64.52,45791.0,63.1897,63.2092,63.1211,63.1603,45791.0
2024-12-10 13:30:00,64.53,64.58,64.52,64.53,58329.0,63.1701,63.219,63.1603,63.1701,58329.0
2024-12-10 14:00:00,64.53,64.54,64.46,64.47,103873.0,63.1701,63.1799,63.1015,63.1113,103873.0
2024-12-10 14:30:00,64.48,64.59,64.41,64.55,134461.0,63.1211,63.2288,63.0526,63.1897,134461.0
2024-12-10 15:00:00,64.56,64.58,64.4,64.48,195396.0,63.1994,63.219,63.0428,63.1211,195396.0
2024-12-10 15:30:00,64.48,64.52,64.22,64.4,674243.0,63.1211,63.1603,62.8666,63.0428,674243.0
2024-12-11 09:30:00,64.36,64.38,63.92,63.96,348183.0,63.0037,63.0232,62.5729,62.6121,348183.0
2024-12-11 10:00:00,63.95,64.08,63.81,63.94,385121.0,62.6023,62.7296,62.4652,62.5925,385121.0
2024-12-11 10:30:00,63.93,63.95,63.79,63.86,288883.0,62.5827,62.6023,62.4457,62.5142,288883.0
2024-12-11 11:00:00,63.87,64.07,63.82,63.99,107523.0,62.524,62.7198,62.475,62.6415,107523.0
2024-12-11 11:30:00,63.98,64.28,63.98,64.17,193549.0,62.6317,62.9253,62.6317,62.8177,193549.0
2024-12-11 12:00:00,64.18,64.18,63.97,64.09,164277.0,62.8274,62.8274,62.6219,62.7393,164277.0
2024-12-11 12:30:00,64.1,64.16,64.01,64.12,78806.0,62.7491,62.8079,62.661,62.7687,78806.0
2024-12-11 13:00:00,64.12,64.26,64.1,64.26,70822.0,62.7687,62.9058,62.7491,62.9058,70822.0
2024-12-11 13:30:00,64.25,64.27,64.18,64.2,57404.0,62.896,62.9156,62.8274,62.847,57404.0
2024-12-11 14:00:00,64.19,64.38,64.17,64.37,138941.0,62.8372,63.0232,62.8177,63.0134,138941.0
2024-12-11 14:30:00,64.38,64.51,64.37,64.46,149589.0,63.0232,63.1505,63.0134,63.1015,149589.0
2024-12-11 15:00:00,64.47,64.5,64.38,64.47,249315.0,63.1113,63.1407,63.0232,63.1113,249315.0
2024-12-11 15:30:00,64.48,64.54,64.38,64.53,403122.0,63.1211,63.1799,63.0232,63.1701,403122.0
2024-12-12 09:30:00,64.27,64.64,64.12,64.57,432509.0,62.9156,63.2778,62.7687,63.2092,432509.0
2024-12-12 10:00:00,64.58,64.63,64.09,64.09,548217.0,63.219,63.268,62.7393,62.7393,548217.0
2024-12-12 10:30:00,64.09,64.09,63.9,63.96,341168.0,62.7393,62.7393,62.5533,62.6121,341168.0
2024-12-12 11:00:00,63.96,64.11,63.93,64.08,256908.0,62.6121,62.7589,62.5827,62.7296,256908.0
2024-12-12 11:30:00,64.07,64.15,63.98,64.03,281792.0,62.7198,62.7981,62.6317,62.6806,281792.0
2024-12-12 12:00:00,64.03,64.44,64.02,64.33,213399.0,62.6806,63.082,62.6708,62.9743,213399.0
2024-12-12 12:30:00,64.33,64.37,64.12,64.25,151492.0,62.9743,63.0134,62.7687,62.896,151492.0
2024-12-12 13:00:00,64.25,64.32,64.18,64.23,103493.0,62.896,62.9645,62.8274,62.8764,103493.0
2024-12-12 13:30:00,64.23,64.25,64.12,64.2,130118.0,62.8764,62.896,62.7687,62.847,130118.0
2024-12-12 14:00:00,64.18,64.23,64.1,64.11,105069.0,62.8274,62.8764,62.7491,62.7589,105069.0
2024-12-12 14:30:00,64.11,64.15,64.06,64.09,101582.0,62.7589,62.7981,62.71,62.7393,101582.0
2024-12-12 15:00:00,64.09,64.22,64.08,64.17,136002.0,62.7393,62.8666,62.7296,62.8177,136002.0
2024-12-12 15:30:00,64.18,64.19,63.96,64.0,340737.0,62.8274,62.8372,62.6121,62.6512,340737.0
2024-12-13 09:30:00,64.01,64.02,63.6,63.6,398155.0,62.661,62.6708,62.2597,62.2597,398155.0
2024-12-13 10:00:00,63.59,63.61,63.45,63.49,227269.0,62.2499,62.2695,62.1128,62.152,227269.0
2024-12-13 10:30:00,63.48,63.79,63.44,63.66,660655.0,62.1422,62.4457,62.103,62.3184,660655.0
2024-12-13 11:00:00,63.67,63.79,63.61,63.74,530836.0,62.3282,62.4457,62.2695,62.3967,530836.0
2024-12-13 11:30:00,63.74,63.83,63.67,63.81,329296.0,62.3967,62.4848,62.3282,62.4652,329296.0
2024-12-13 12:00:00,63.81,63.84,63.48,63.59,155763.0,62.4652,62.4946,62.1422,62.2499,155763.0
2024-12-13 12:30:00,63.59,63.64,63.56,63.6,71831.0,62.2499,62.2988,62.2205,62.2597,71831.0
2024-12-13 13:00:00,63.61,63.7,63.56,63.63,105213.0,62.2695,62.3576,62.2205,62.289,105213.0
2024-12-13 13:30:00,63.63,63.77,63.6,63.61,117113.0,62.289,62.4261,62.2597,62.2695,117113.0
2024-12-13 14:00:00,63.61,63.66,63.55,63.55,78397.0,62.2695,62.3184,62.2107,62.2107,78397.0
2024-12-13 14:30:00,63.55,63.62,63.54,63.6,106456.0,62.2107,62.2793,62.2009,62.2597,106456.0
2024-12-13 15:00:00,63.61,63.61,63.52,63.54,148363.0,62.2695,62.2695,62.1814,62.2009,148363.0
2024-12-13 15:30:00,63.53,63.59,63.46,63.54,566273.0,62.1911,62.2499,62.1226,62.2009,566273.0
2024-12-16 09:30:00,63.23,63.24,62.83,62.98,394326.0,61.8975,61.9073,61.5059,61.6527,394326.0
2024-12-16 10:00:00,62.98,63.18,62.94,63.01,187521.0,61.6527,61.8485,61.6136,61.6821,187521.0
2024-12-16 10:30:00,63.0,63.13,62.85,63.05,207846.0,61.6723,61.7996,61.5255,61.7213,207846.0
2024-12-16 11:00:00,63.06,63.06,62.87,62.89,90318.0,61.7311,61.7311,61.5451,61.5646,90318.0
2024-12-16 11:30:00,62.88,62.94,62.68,62.75,164296.0,61.5548,61.6136,61.3591,61.4276,164296.0
2024-12-16 12:00:00,62.75,62.77,62.62,62.66,208775.0,61.4276,61.4472,61.3003,61.3395,208775.0
2024-12-16 12:30:00,62.66,62.72,62.56,62.6,194863.0,61.3395,61.3982,61.2416,61.2807,194863.0
2024-12-16 13:00:00,62.6,62.62,62.34,62.38,257986.0,61.2807,61.3003,61.0262,61.0654,257986.0
2024-12-16 13:30:00,62.37,62.39,62.24,62.36,283588.0,61.0556,61.0752,60.9283,61.0458,283588.0
2024-12-16 14:00:00,62.37,62.41,62.22,62.26,295657.0,61.0556,61.0948,60.9088,60.9479,295657.0
2024-12-16 14:30:00,62.26,62.34,62.16,62.33,231539.0,60.9479,61.0262,60.85,61.0164,231539.0
2024-12-16 15:00:00,62.32,62.33,62.18,62.2,222214.0,61.0066,61.0164,60.8696,60.8892,222214.0
2024-12-16 15:30:00,62.2,62.31,62.09,62.14,604265.0,60.8892,60.9969,60.7815,60.8304,604265.0
2024-12-17 09:30:00,61.74,61.79,61.59,61.76,517815.0,60.4389,60.4878,60.292,60.4584,517815.0
2024-12-17 10:00:00,61.76,61.91,61.7,61.87,331008.0,60.4584,60.6053,60.3997,60.5661,331008.0
2024-12-17 10:30:00,61.87,61.93,61.68,61.72,414313.0,60.5661,60.6249,60.3801,60.4193,414313.0
2024-12-17 11:00:00,61.73,61.86,61.72,61.77,322470.0,60.4291,60.5563,60.4193,60.4682,322470.0
2024-12-17 11:30:00,61.77,62.01,61.7,62.0,266902.0,60.4682,60.7032,60.3997,60.6934,266902.0
2024-12-17 12:00:00,62.0,62.03,61.77,61.78,93053.0,60.6934,60.7228,60.4682,60.478,93053.0
2024-12-17 12:30:00,61.78,61.96,61.77,61.9,192952.0,60.478,60.6542,60.4682,60.5955,192952.0
2024-12-17 13:00:00,61.9,61.92,61.76,61.89,172335.0,60.5955,60.6151,60.4584,60.5857,172335.0
2024-12-17 13:30:00,61.9,62.02,61.85,62.02,150455.0,60.5955,60.713,60.5466,60.713,150455.0
2024-12-17 14:00:00,62.02,62.08,61.95,61.97,130306.0,60.713,60.7717,60.6444,60.664,130306.0
2024-12-17 14:30:00,61.98,62.02,61.88,61.88,136658.0,60.6738,60.713,60.5759,60.5759,136658.0
2024-12-17 15:00:00,61.89,61.92,61.81,61.92,299843.0,60.5857,60.6151,60.5074,60.6151,299843.0
2024-12-17 15:30:00,61.92,62.03,61.79,61.86,718542.0,60.6151,60.7228,60.4878,60.5563,718542.0
2024-12-18 09:30:00,62.09,62.29,61.86,61.9,399047.0,60.7815,60.9773,60.5563,60.5955,399047.0
2024-12-18 10:00:00,61.89,61.93,61.8,61.83,434170.0,60.5857,60.6249,60.4976,60.527,434170.0
2024-12-18 10:30:00,61.83,61.91,61.77,61.85,265780.0,60.527,60.6053,60.4682,60.5466,265780.0
2024-12-18 11:00:00,61.85,61.95,61.8,61.88,371222.0,60.5466,60.6444,60.4976,60.5759,371222.0
2024-12-18 11:30:00,61.88,61.97,61.79,61.96,161350.0,60.5759,60.664,60.4878,60.6542,161350.0
2024-12-18 12:00:00,61.95,62.11,61.94,62.08,133006.0,60.6444,60.8011,60.6347,60.7717,133006.0
2024-12-18 12:30:00,62.08,62.11,61.99,62.0,133598.0,60.7717,60.8011,60.6836,60.6934,133598.0
2024-12-18 13:00:00,61.99,62.01,61.9,61.91,154775.0,60.6836,60.7032,60.5955,60.6053,154775.0
2024-12-18 13:30:00,61.91,62.06,61.9,62.06,135217.0,60.6053,60.7521,60.5955,60.7521,135217.0
2024-12-18 14:00:00,62.05,62.06,61.54,61.55,174937.0,60.7423,60.7521,60.2431,60.2529,174937.0
2024-12-18 14:30:00,61.54,61.63,61.26,61.29,251218.0,60.2431,60.3312,59.969,59.9984,251218.0
2024-12-18 15:00:00,61.29,61.35,61.08,61.1,283053.0,59.9984,60.0571,59.7928,59.8124,283053.0
2024-12-18 15:30:00,61.1,61.13,60.53,60.63,1072440.0,59.8124,59.8417,59.2544,59.3523,1072440.0
2024-12-19 09:30:00,61.42,61.54,61.13,61.2,868938.0,60.1256,60.2431,59.8417,59.9103,868938.0
2024-12-19 10:00:00,61.2,61.2,60.83,61.01,537771.0,59.9103,59.9103,59.548,59.7243,537771.0
2024-12-19 10:30:00,61.01,61.09,60.83,60.89,417307.0,59.7243,59.8026,59.548,59.6068,417307.0
2024-12-19 11:00:00,60.88,60.9,60.69,60.82,259569.0,59.597,59.6166,59.411,59.5383,259569.0
2024-12-19 11:30:00,60.81,60.92,60.73,60.73,365782.0,59.5285,59.6362,59.4502,59.4502,365782.0
2024-12-19 12:00:00,60.73,60.83,60.68,60.7,146798.0,59.4502,59.548,59.4012,59.4208,146798.0
2024-12-19 12:30:00,60.7,60.76,60.61,60.73,116203.0,59.4208,59.4795,59.3327,59.4502,116203.0
2024-12-19 13:00:00,60.73,60.79,60.63,60.72,119868.0,59.4502,59.5089,59.3523,59.4404,119868.0
2024-12-19 13:30:00,60.73,60.87,60.71,60.86,102695.0,59.4502,59.5872,59.4306,59.5774,102695.0
2024-12-19 14:00:00,60.86,60.97,60.72,60.97,220029.0,59.5774,59.6851,59.4404,59.6851,220029.0
2024-12-19 14:30:00,60.97,61.01,60.88,60.92,312221.0,59.6851,59.7243,59.597,59.6362,312221.0
2024-12-19 15:00:00,60.93,60.96,60.79,60.82,199881.0,59.6459,59.6753,59.5089,59.5383,199881.0
2024-12-19 15:30:00,60.83,61.02,60.72,60.8,874078.0,59.548,59.734,59.4404,59.5187,874078.0
2024-12-20 09:30:00,60.23,60.51,60.14,60.4,789716.0,58.9607,59.2348,58.8726,59.1271,789716.0
2024-12-20 10:00:00,60.42,60.61,60.4,60.57,259198.0,59.1467,59.3327,59.1271,59.2935,259198.0
2024-12-20 10:30:00,60.57,60.69,60.54,60.58,284047.0,59.2935,59.411,59.2642,59.3033,284047.0
2024-12-20 11:00:00,60.58,60.85,60.56,60.8,233764.0,59.3033,59.5676,59.2837,59.5187,233764.0
2024-12-20 11:30:00,60.8,60.98,60.72,60.94,246873.0,59.5187,59.6949,59.4404,59.6557,246873.0
2024-12-20 12:00:00,60.94,60.96,60.85,60.91,91340.0,59.6557,59.6753,59.5676,59.6264,91340.0
2024-12-20 12:30:00,60.91,61.03,60.84,61.02,130252.0,59.6264,59.7438,59.5578,59.734,130252.0
2024-12-20 13:00:00,61.02,61.02,60.8,60.8,147483.0,59.734,59.734,59.5187,59.5187,147483.0
2024-12-20 13:30:00,60.8,60.91,60.77,60.79,143360.0,59.5187,59.6264,59.4893,59.5089,143360.0
2024-12-20 14:00:00,60.79,60.97,60.73,60.96,157677.0,59.5089,59.6851,59.4502,59.6753,157677.0
2024-12-20 14:30:00,60.96,61.0,60.92,60.94,230303.0,59.6753,59.7145,59.6362,59.6557,230303.0
2024-12-20 15:00:00,60.94,60.96,60.68,60.76,219657.0,59.6557,59.6753,59.4012,59.4795,219657.0
2024-12-20 15:30:00,60.76,60.82,60.59,60.61,483989.0,59.4795,59.5383,59.3131,59.3327,483989.0
2024-12-23 09:30:00,60.63,60.71,60.5,60.59,471806.0,59.3523,59.4306,59.225,59.3131,471806.0
2024-12-23 10:00:00,60.61,60.67,60.48,60.66,281733.0,59.3327,59.3914,59.2054,59.3816,281733.0
2024-12-23 10:30:00,60.67,60.71,60.54,60.55,194124.0,59.3914,59.4306,59.2642,59.2739,194124.0
2024-12-23 11:00:00,60.55,60.82,60.55,60.8,238756.0,59.2739,59.5383,59.2739,59.5187,238756.0
2024-12-23 11:30:00,60.8,60.89,60.77,60.88,127023.0,59.5187,59.6068,59.4893,59.597,127023.0
2024-12-23 12:00:00,60.88,60.94,60.82,60.9,112583.0,59.597,59.6557,59.5383,59.6166,112583.0
2024-12-23 12:30:00,60.9,60.99,60.84,60.98,64927.0,59.6166,59.7047,59.5578,59.6949,64927.0
2024-12-23 13:00:00,60.98,61.08,60.97,61.04,77847.0,59.6949,59.7928,59.6851,59.7536,77847.0
2024-12-23 13:30:00,61.05,61.1,60.99,61.03,73783.0,59.7634,59.8124,59.7047,59.7438,73783.0
2024-12-23 14:00:00,61.04,61.05,60.92,60.94,86086.0,59.7536,59.7634,59.6362,59.6557,86086.0
2024-12-23 14:30:00,60.95,61.0,60.91,60.97,90074.0,59.6655,59.7145,59.6264,59.6851,90074.0
2024-12-23 15:00:00,60.97,61.05,60.86,60.93,231125.0,59.6851,59.7634,59.5774,59.6459,231125.0
2024-12-23 15:30:00,60.92,61.29,60.86,61.16,422675.0,59.6362,59.9984,59.5774,59.8711,422675.0
2024-12-24 09:30:00,61.37,61.39,60.98,60.99,164075.0,60.0767,60.0962,59.6949,59.7047,164075.0
2024-12-24 10:00:00,61.0,61.47,61.0,61.43,158806.0,59.7145,60.1746,59.7145,60.1354,158806.0
2024-12-24 10:30:00,61.42,61.54,61.41,61.46,134661.0,60.1256,60.2431,60.1158,60.1648,134661.0
2024-12-24 11:00:00,61.45,61.48,61.35,61.39,143529.0,60.155,60.1843,60.0571,60.0962,143529.0
2024-12-24 11:30:00,61.4,61.48,61.36,61.4,108175.0,60.106,60.1843,60.0669,60.106,108175.0
2024-12-24 12:00:00,61.4,61.56,61.4,61.54,111256.0,60.106,60.2627,60.106,60.2431,111256.0
2024-12-24 12:30:00,61.54,61.64,61.42,61.44,211382.0,60.2431,60.341,60.1256,60.1452,211382.0
2024-12-26 09:30:00,61.48,61.62,61.33,61.61,120132.0,60.1843,60.3214,60.0375,60.3116,120132.0
2024-12-26 10:00:00,61.62,61.76,61.54,61.56,148149.0,60.3214,60.4584,60.2431,60.2627,148149.0
2024-12-26 10:30:00,61.55,61.68,61.51,61.67,74425.0,60.2529,60.3801,60.2137,60.3703,74425.0
2024-12-26 11:00:00,61.67,61.72,61.63,61.7,108375.0,60.3703,60.4193,60.3312,60.3997,108375.0
2024-12-26 11:30:00,61.7,61.77,61.65,61.72,107248.0,60.3997,60.4682,60.3508,60.4193,107248.0
2024-12-26 12:00:00,61.72,61.72,61.59,61.59,98024.0,60.4193,60.4193,60.292,60.292,98024.0
2024-12-26 12:30:00,61.6,61.62,61.49,61.53,206493.0,60.3018,60.3214,60.1941,60.2333,206493.0
2024-12-26 13:00:00,61.53,61.61,61.49,61.5,131846.0,60.2333,60.3116,60.1941,60.2039,131846.0
2024-12-26 13:30:00,61.5,61.51,61.44,61.48,69799.0,60.2039,60.2137,60.1452,60.1843,69799.0
2024-12-26 14:00:00,61.48,61.49,61.35,61.42,86175.0,60.1843,60.1941,60.0571,60.1256,86175.0
2024-12-26 14:30:00,61.42,61.44,61.37,61.37,87117.0,60.1256,60.1452,60.0767,60.0767,87117.0
2024-12-26 15:00:00,61.37,61.41,61.33,61.36,113051.0,60.0767,60.1158,60.0375,60.0669,113051.0
2024-12-26 15:30:00,61.36,61.45,61.32,61.35,363570.0,60.0669,60.155,60.0277,60.0571,363570.0
2024-12-27 09:30:00,61.62,61.98,61.43,61.9,537205.0,60.3214,60.6738,60.1354,60.5955,537205.0
2024-12-27 10:00:00,61.91,61.92,61.75,61.87,476756.0,60.6053,60.6151,60.4487,60.5661,476756.0
2024-12-27 10:30:00,61.86,62.12,61.85,62.06,313486.0,60.5563,60.8109,60.5466,60.7521,313486.0
2024-12-27 11:00:00,62.05,62.09,61.98,61.98,213291.0,60.7423,60.7815,60.6738,60.6738,213291.0
2024-12-27 11:30:00,61.98,62.01,61.75,61.77,140833.0,60.6738,60.7032,60.4487,60.4682,140833.0
2024-12-27 12:00:00,61.76,61.76,61.58,61.6,137640.0,60.4584,60.4584,60.2822,60.3018,137640.0
2024-12-27 12:30:00,61.59,61.64,61.51,61.56,174872.0,60.292,60.341,60.2137,60.2627,174872.0
2024-12-27 13:00:00,61.56,61.74,61.55,61.7,58049.0,60.2627,60.4389,60.2529,60.3997,58049.0
2024-12-27 13:30:00,61.7,61.75,61.67,61.7,67644.0,60.3997,60.4487,60.3703,60.3997,67644.0
2024-12-27 14:00:00,61.71,61.82,61.65,61.73,93490.0,60.4095,60.5172,60.3508,60.4291,93490.0
2024-12-27 14:30:00,61.72,61.83,61.69,61.81,118544.0,60.4193,60.527,60.3899,60.5074,118544.0
2024-12-27 15:00:00,61.81,61.82,61.62,61.65,122190.0,60.5074,60.5172,60.3214,60.3508,122190.0
2024-12-27 15:30:00,61.65,61.7,61.55,61.69,316673.0,60.3508,60.3997,60.2529,60.3899,316673.0
2024-12-30 09:30:00,61.94,61.94,61.66,61.89,704148.0,60.6347,60.6347,60.3606,60.5857,704148.0
2024-12-30 10:00:00,61.89,61.89,61.63,61.68,277704.0,60.5857,60.5857,60.3312,60.3801,277704.0
2024-12-30 10:30:00,61.68,61.73,61.6,61.72,261560.0,60.3801,60.4291,60.3018,60.4193,261560.0
2024-12-30 11:00:00,61.72,61.78,61.65,61.66,321549.0,60.4193,60.478,60.3508,60.3606,321549.0
2024-12-30 11:30:00,61.66,61.71,61.56,61.64,108866.0,60.3606,60.4095,60.2627,60.341,108866.0
2024-12-30 12:00:00,61.65,61.97,61.65,61.9,193801.0,60.3508,60.664,60.3508,60.5955,193801.0
2024-12-30 12:30:00,61.88,61.91,61.82,61.89,78366.0,60.5759,60.6053,60.5172,60.5857,78366.0
2024-12-30 13:00:00,61.89,61.92,61.78,61.82,82728.0,60.5857,60.6151,60.478,60.5172,82728.0
2024-12-30 13:30:00,61.81,61.93,61.79,61.9,69062.0,60.5074,60.6249,60.4878,60.5955,69062.0
2024-12-30 14:00:00,61.89,61.91,61.76,61.82,67485.0,60.5857,60.6053,60.4584,60.5172,67485.0
2024-12-30 14:30:00,61.82,61.83,61.77,61.79,70606.0,60.5172,60.527,60.4682,60.4878,70606.0
2024-12-30 15:00:00,61.78,61.95,61.73,61.88,103883.0,60.478,60.6444,60.4291,60.5759,103883.0
2024-12-30 15:30:00,61.88,61.97,61.75,61.78,300084.0,60.5759,60.664,60.4487,60.478,300084.0
2024-12-31 09:30:00,62.63,62.67,62.11,62.45,298811.0,61.3101,61.3493,60.8011,61.1339,298811.0
2024-12-31 10:00:00,62.46,62.59,62.35,62.48,141127.0,61.1437,61.271,61.036,61.1633,141127.0
2024-12-31 10:30:00,62.48,62.6,62.37,62.55,132770.0,61.1633,61.2807,61.0556,61.2318,132770.0
2024-12-31 11:00:00,62.55,62.6,62.45,62.45,119579.0,61.2318,61.2807,61.1339,61.1339,119579.0
2024-12-31 11:30:00,62.45,62.47,62.31,62.32,74433.0,61.1339,61.1535,60.9969,61.0066,74433.0
2024-12-31 12:00:00,62.32,62.35,62.24,62.29,87232.0,61.0066,61.036,60.9283,60.9773,87232.0
2024-12-31 12:30:00,62.29,62.41,62.24,62.37,127665.0,60.9773,61.0948,60.9283,61.0556,127665.0
2024-12-31 13:00:00,62.38,62.49,62.33,62.34,78281.0,61.0654,61.1731,61.0164,61.0262,78281.0
2024-12-31 13:30:00,62.33,62.49,62.31,62.47,149078.0,61.0164,61.1731,60.9969,61.1535,149078.0
2024-12-31 14:00:00,62.46,62.63,62.39,62.55,152953.0,61.1437,61.3101,61.0752,61.2318,152953.0
2024-12-31 14:30:00,62.56,62.66,62.51,62.63,87289.0,61.2416,61.3395,61.1926,61.3101,87289.0
2024-12-31 15:00:00,62.62,62.72,62.6,62.68,129971.0,61.3003,61.3982,61.2807,61.3591,129971.0
2024-12-31 15:30:00,62.69,62.8,62.59,62.67,455785.0,61.3688,61.4765,61.271,61.3493,455785.0
2025-01-02 09:30:00,62.98,63.33,62.87,63.21,348098.0,61.6527,61.9954,61.5451,61.8779,348098.0
2025-01-02 10:00:00,63.2,63.27,63.12,63.21,358250.0,61.8681,61.9366,61.7898,61.8779,358250.0
2025-01-02 10:30:00,63.21,63.3,63.16,63.24,192756.0,61.8779,61.966,61.8289,61.9073,192756.0
2025-01-02 11:00:00,63.24,63.24,63.02,63.04,249273.0,61.9073,61.9073,61.6919,61.7115,249273.0
2025-01-02 11:30:00,63.03,63.25,62.96,63.2,137680.0,61.7017,61.917,61.6332,61.8681,137680.0
2025-01-02 12:00:00,63.2,63.31,63.05,63.05,117789.0,61.8681,61.9758,61.7213,61.7213,117789.0
2025-01-02 12:30:00,63.05,63.05,62.9,62.99,139686.0,61.7213,61.7213,61.5744,61.6625,139686.0
2025-01-02 13:00:00,62.99,63.0,62.84,62.89,94864.0,61.6625,61.6723,61.5157,61.5646,94864.0
2025-01-02 13:30:00,62.89,62.91,62.8,62.86,63451.0,61.5646,61.5842,61.4765,61.5353,63451.0
2025-01-02 14:00:00,62.86,62.96,62.8,62.94,71279.0,61.5353,61.6332,61.4765,61.6136,71279.0
2025-01-02 14:30:00,62.94,63.0,62.9,62.91,84225.0,61.6136,61.6723,61.5744,61.5842,84225.0
2025-01-02 15:00:00,62.93,63.07,62.9,63.06,115548.0,61.6038,61.7408,61.5744,61.7311,115548.0
2025-01-02 15:30:00,63.06,63.24,63.03,63.1,362531.0,61.7311,61.9073,61.7017,61.7702,362531.0
2025-01-03 09:30:00,64.45,64.52,64.22,64.44,937815.0,63.0918,63.1603,62.8666,63.082,937815.0
2025-01-03 10:00:00,64.43,64.52,64.36,64.42,580751.0,63.0722,63.1603,63.0037,63.0624,580751.0
2025-01-03 10:30:00,64.42,64.53,64.39,64.47,274289.0,63.0624,63.1701,63.033,63.1113,274289.0
2025-01-03 11:00:00,64.47,64.51,64.4,64.42,387182.0,63.1113,63.1505,63.0428,63.0624,387182.0
2025-01-03 11:30:00,64.41,64.52,64.33,64.52,207341.0,63.0526,63.1603,62.9743,63.1603,207341.0
2025-01-03 12:00:00,64.52,64.66,64.49,64.62,124601.0,63.1603,63.2973,63.1309,63.2582,124601.0
2025-01-03 12:30:00,64.63,64.67,64.56,64.6,190904.0,63.268,63.3071,63.1994,63.2386,190904.0
2025-01-03 13:00:00,64.59,64.61,64.53,64.61,98722.0,63.2288,63.2484,63.1701,63.2484,98722.0
2025-01-03 13:30:00,64.61,64.64,64.5,64.53,185887.0,63.2484,63.2778,63.1407,63.1701,185887.0
2025-01-03 14:00:00,64.53,64.69,64.5,64.65,125395.0,63.1701,63.3267,63.1407,63.2875,125395.0
2025-01-03 14:30:00,64.66,64.68,64.6,64.63,123479.0,63.2973,63.3169,63.2386,63.268,123479.0
2025-01-03 15:00:00,64.63,64.71,64.6,64.69,200877.0,63.268,63.3463,63.2386,63.3267,200877.0
2025-01-03 15:30:00,64.69,64.7,64.48,64.53,641409.0,63.3267,63.3365,63.1211,63.1701,641409.0
2025-01-06 09:30:00,64.82,65.33,64.74,65.23,348186.0,63.454,63.9532,63.3756,63.8553,348186.0
2025-01-06 10:00:00,65.23,65.3,65.11,65.23,201100.0,63.8553,63.9238,63.7378,63.8553,201100.0
2025-01-06 10:30:00,65.23,65.25,64.96,65.09,257214.0,63.8553,63.8749,63.591,63.7183,257214.0
2025-01-06 11:00:00,65.09,65.19,65.04,65.14,292869.0,63.7183,63.8162,63.6693,63.7672,292869.0
2025-01-06 11:30:00,65.14,65.32,65.14,65.31,287206.0,63.7672,63.9434,63.7672,63.9336,287206.0
2025-01-06 12:00:00,65.3,65.3,65.11,65.12,126716.0,63.9238,63.9238,63.7378,63.7476,126716.0
2025-01-06 12:30:00,65.12,65.12,64.88,64.9,109342.0,63.7476,63.7476,63.5127,63.5323,109342.0
2025-01-06 13:00:00,64.91,64.94,64.78,64.8,81593.0,63.5421,63.5714,63.4148,63.4344,81593.0
2025-01-06 13:30:00,64.8,64.84,64.78,64.79,79523.0,63.4344,63.4735,63.4148,63.4246,79523.0
2025-01-06 14:00:00,64.79,64.83,64.68,64.71,216074.0,63.4246,63.4638,63.3169,63.3463,216074.0
2025-01-06 14:30:00,64.72,64.85,64.67,64.7,130171.0,63.3561,63.4833,63.3071,63.3365,130171.0
2025-01-06 15:00:00,64.7,64.76,64.66,64.7,153293.0,63.3365,63.3952,63.2973,63.3365,153293.0
2025-01-06 15:30:00,64.71,64.77,64.61,64.76,456804.0,63.3463,63.405,63.2484,63.3952,456804.0
2025-01-07 09:30:00,65.99,66.08,65.81,66.02,677000.0,64.5993,64.6874,64.4231,64.6287,677000.0
2025-01-07 10:00:00,66.01,66.09,65.73,66.05,475773.0,64.6189,64.6972,64.3448,64.658,475773.0
2025-01-07 10:30:00,66.06,66.18,65.66,65.83,375329.0,64.6678,64.7853,64.2763,64.4427,375329.0
2025-01-07 11:00:00,65.84,65.91,65.77,65.81,217007.0,64.4525,64.521,64.3839,64.4231,217007.0
2025-01-07 11:30:00,65.81,66.08,65.77,65.96,136714.0,64.4231,64.6874,64.3839,64.5699,136714.0
2025-01-07 12:00:00,65.97,66.18,65.96,66.16,156423.0,64.5797,64.7853,64.5699,64.7657,156423.0
2025-01-07 12:30:00,66.15,66.17,65.92,66.05,379498.0,64.7559,64.7755,64.5308,64.658,379498.0
2025-01-07 13:00:00,66.05,66.14,65.92,66.14,278082.0,64.658,64.7461,64.5308,64.7461,278082.0
2025-01-07 13:30:00,66.15,66.17,66.04,66.12,124371.0,64.7559,64.7755,64.6483,64.7266,124371.0
2025-01-07 14:00:00,66.12,66.28,66.06,66.2,167578.0,64.7266,64.8832,64.6678,64.8049,167578.0
2025-01-07 14:30:00,66.2,66.2,66.02,66.06,168349.0,64.8049,64.8049,64.6287,64.6678,168349.0
2025-01-07 15:00:00,66.06,66.07,65.87,65.92,168059.0,64.6678,64.6776,64.4818,64.5308,168059.0
2025-01-07 15:30:00,65.92,66.0,65.87,65.94,480937.0,64.5308,64.6091,64.4818,64.5504,480937.0
2025-01-08 09:30:00,63.89,64.49,63.81,64.31,785757.0,62.5436,63.1309,62.4652,62.9547,785757.0
2025-01-08 10:00:00,64.3,64.52,64.29,64.36,338245.0,62.9449,63.1603,62.9351,63.0037,338245.0
2025-01-08 10:30:00,64.35,64.46,64.28,64.38,359378.0,62.9939,63.1015,62.9253,63.0232,359378.0
2025-01-08 11:00:00,64.38,64.39,64.16,64.22,211653.0,63.0232,63.033,62.8079,62.8666,211653.0
2025-01-08 11:30:00,64.24,64.59,64.23,64.46,415722.0,62.8862,63.2288,62.8764,63.1015,415722.0
2025-01-08 12:00:00,64.46,64.63,64.36,64.39,483638.0,63.1015,63.268,63.0037,63.033,483638.0
2025-01-08 12:30:00,64.39,64.43,64.3,64.31,178082.0,63.033,63.0722,62.9449,62.9547,178082.0
2025-01-08 13:00:00,64.31,64.43,64.25,64.37,143450.0,62.9547,63.0722,62.896,63.0134,143450.0
2025-01-08 13:30:00,64.37,64.37,64.17,64.19,120875.0,63.0134,63.0134,62.8177,62.8372,120875.0
2025-01-08 14:00:00,64.19,64.51,64.17,64.45,223114.0,62.8372,63.1505,62.8177,63.0918,223114.0
2025-01-08 14:30:00,64.44,64.44,64.23,64.24,154504.0,63.082,63.082,62.8764,62.8862,154504.0
2025-01-08 15:00:00,64.25,64.53,64.21,64.52,220558.0,62.896,63.1701,62.8568,63.1603,220558.0
2025-01-08 15:30:00,64.52,64.77,64.47,64.72,810783.0,63.1603,63.405,63.1113,63.3561,810783.0
2025-01-10 09:30:00,65.99,66.13,65.56,65.62,504346.0,64.5993,64.7364,64.1784,64.2371,504346.0
2025-01-10 10:00:00,65.6,65.62,65.27,65.36,425214.0,64.2175,64.2371,63.8945,63.9826,425214.0
2025-01-10 10:30:00,65.36,65.36,64.88,64.88,292101.0,63.9826,63.9826,63.5127,63.5127,292101.0
2025-01-10 11:00:00,64.87,64.87,64.61,64.68,252581.0,63.5029,63.5029,63.2484,63.3169,252581.0
2025-01-10 11:30:00,64.67,64.84,64.58,64.73,184945.0,63.3071,63.4735,63.219,63.3659,184945.0
2025-01-10 12:00:00,64.73,65.01,64.69,64.99,201904.0,63.3659,63.64,63.3267,63.6204,201904.0
2025-01-10 12:30:00,64.99,65.05,64.84,64.91,111501.0,63.6204,63.6791,63.4735,63.5421,111501.0
2025-01-10 13:00:00,64.91,65.17,64.89,65.11,181036.0,63.5421,63.7966,63.5225,63.7378,181036.0
2025-01-10 13:30:00,65.11,65.21,65.07,65.18,97781.0,63.7378,63.8357,63.6987,63.8064,97781.0
2025-01-10 14:00:00,65.18,65.18,64.97,65.12,188097.0,63.8064,63.8064,63.6008,63.7476,188097.0
2025-01-10 14:30:00,65.11,65.14,65.02,65.06,106655.0,63.7378,63.7672,63.6497,63.6889,106655.0
2025-01-10 15:00:00,65.05,65.05,64.84,64.88,166985.0,63.6791,63.6791,63.4735,63.5127,166985.0
2025-01-10 15:30:00,64.89,65.02,64.81,64.95,458205.0,63.5225,63.6497,63.4442,63.5812,458205.0
2025-01-13 09:30:00,64.8,65.28,64.77,65.26,431434.0,63.4344,63.9043,63.405,63.8847,431434.0
2025-01-13 10:00:00,65.24,65.4,65.09,65.34,240531.0,63.8651,64.0217,63.7183,63.963,240531.0
2025-01-13 10:30:00,65.34,65.4,65.22,65.23,176266.0,63.963,64.0217,63.8455,63.8553,176266.0
2025-01-13 11:00:00,65.23,65.38,65.22,65.3,295894.0,63.8553,64.0022,63.8455,63.9238,295894.0
2025-01-13 11:30:00,65.3,65.38,65.2,65.2,119523.0,63.9238,64.0022,63.826,63.826,119523.0
2025-01-13 12:00:00,65.2,65.24,64.92,64.97,119099.0,63.826,63.8651,63.5519,63.6008,119099.0
2025-01-13 12:30:00,64.96,65.14,64.89,65.12,202100.0,63.591,63.7672,63.5225,63.7476,202100.0
2025-01-13 13:00:00,65.13,65.13,65.0,65.04,72867.0,63.7574,63.7574,63.6302,63.6693,72867.0
2025-01-13 13:30:00,65.04,65.12,65.03,65.09,77592.0,63.6693,63.7476,63.6595,63.7183,77592.0
2025-01-13 14:00:00,65.09,65.12,64.99,65.08,189317.0,63.7183,63.7476,63.6204,63.7085,189317.0
2025-01-13 14:30:00,65.09,65.09,64.92,64.96,162572.0,63.7183,63.7183,63.5519,63.591,162572.0
2025-01-13 15:00:00,64.95,65.01,64.89,64.92,298794.0,63.5812,63.64,63.5225,63.5519,298794.0
2025-01-13 15:30:00,64.91,65.01,64.85,64.98,533155.0,63.5421,63.64,63.4833,63.6106,533155.0
2025-01-14 09:30:00,65.2,65.54,65.1,65.3,478496.0,63.826,64.1588,63.7281,63.9238,478496.0
2025-01-14 10:00:00,65.31,65.42,65.15,65.24,266912.0,63.9336,64.0413,63.777,63.8651,266912.0
2025-01-14 10:30:00,65.25,65.49,65.24,65.47,224037.0,63.8749,64.1098,63.8651,64.0903,224037.0
2025-01-14 11:00:00,65.48,65.55,65.32,65.5,270709.0,64.1001,64.1686,63.9434,64.1196,270709.0
2025-01-14 11:30:00,65.5,65.61,65.48,65.49,262204.0,64.1196,64.2273,64.1001,64.1098,262204.0
2025-01-14 12:00:00,65.46,65.65,65.44,65.63,133898.0,64.0805,64.2665,64.0609,64.2469,133898.0
2025-01-14 12:30:00,65.62,65.71,65.59,65.7,113801.0,64.2371,64.3252,64.2077,64.3154,113801.0
2025-01-14 13:00:00,65.7,65.8,65.69,65.76,139618.0,64.3154,64.4133,64.3056,64.3742,139618.0
2025-01-14 13:30:00,65.76,65.89,65.75,65.87,121891.0,64.3742,64.5014,64.3644,64.4818,121891.0
2025-01-14 14:00:00,65.87,65.99,65.8,65.95,149475.0,64.4818,64.5993,64.4133,64.5601,149475.0
2025-01-14 14:30:00,65.95,66.02,65.83,65.84,172888.0,64.5601,64.6287,64.4427,64.4525,172888.0
2025-01-14 15:00:00,65.84,65.92,65.81,65.91,194248.0,64.4525,64.5308,64.4231,64.521,194248.0
2025-01-14 15:30:00,65.91,66.07,65.81,65.9,594681.0,64.521,64.6776,64.4231,64.5112,594681.0
2025-01-15 09:30:00,66.14,66.23,65.97,66.19,350764.0,64.7461,64.8342,64.5797,64.7951,350764.0
2025-01-15 10:00:00,66.18,66.27,66.06,66.22,175688.0,64.7853,64.8734,64.6678,64.8245,175688.0
2025-01-15 10:30:00,66.21,66.23,66.09,66.12,158284.0,64.8147,64.8342,64.6972,64.7266,158284.0
2025-01-15 11:00:00,66.13,66.2,66.04,66.13,166331.0,64.7364,64.8049,64.6483,64.7364,166331.0
2025-01-15 11:30:00,66.12,66.13,65.93,66.03,168125.0,64.7266,64.7364,64.5406,64.6385,168125.0
2025-01-15 12:00:00,66.02,66.07,65.92,65.98,98334.0,64.6287,64.6776,64.5308,64.5895,98334.0
2025-01-15 12:30:00,65.98,66.08,65.97,66.05,98062.0,64.5895,64.6874,64.5797,64.658,98062.0
2025-01-15 13:00:00,66.04,66.14,66.01,66.1,108059.0,64.6483,64.7461,64.6189,64.707,108059.0
2025-01-15 13:30:00,66.11,66.22,66.1,66.22,103387.0,64.7168,64.8245,64.707,64.8245,103387.0
2025-01-15 14:00:00,66.22,66.27,66.2,66.27,136564.0,64.8245,64.8734,64.8049,64.8734,136564.0
2025-01-15 14:30:00,66.28,66.4,66.26,66.37,210370.0,64.8832,65.0007,64.8636,64.9713,210370.0
2025-01-15 15:00:00,66.37,66.42,66.32,66.37,178346.0,64.9713,65.0202,64.9223,64.9713,178346.0
2025-01-15 15:30:00,66.37,66.48,66.33,66.37,482865.0,64.9713,65.079,64.9321,64.9713,482865.0
2025-01-16 09:30:00,66.19,66.54,66.15,66.41,252186.0,64.7951,65.1377,64.7559,65.0105,252186.0
2025-01-16 10:00:00,66.41,66.45,66.21,66.29,217984.0,65.0105,65.0496,64.8147,64.893,217984.0
2025-01-16 10:30:00,66.28,66.33,66.19,66.31,167985.0,64.8832,64.9321,64.7951,64.9126,167985.0
2025-01-16 11:00:00,66.31,66.31,66.12,66.24,116463.0,64.9126,64.9126,64.7266,64.844,116463.0
2025-01-16 11:30:00,66.25,66.41,66.2,66.35,153332.0,64.8538,65.0105,64.8049,64.9517,153332.0
2025-01-16 12:00:00,66.34,66.55,66.3,66.53,112881.0,64.9419,65.1475,64.9028,65.1279,112881.0
2025-01-16 12:30:00,66.52,66.64,66.49,66.56,148524.0,65.1181,65.2356,65.0888,65.1573,148524.0
2025-01-16 13:00:00,66.55,66.58,66.48,66.52,119163.0,65.1475,65.1769,65.079,65.1181,119163.0
2025-01-16 13:30:00,66.51,66.55,66.44,66.52,130921.0,65.1083,65.1475,65.0398,65.1181,130921.0
2025-01-16 14:00:00,66.52,66.69,66.49,66.67,187428.0,65.1181,65.2846,65.0888,65.265,187428.0
2025-01-16 14:30:00,66.66,66.74,66.64,66.69,190794.0,65.2552,65.3335,65.2356,65.2846,190794.0
2025-01-16 15:00:00,66.68,66.73,66.64,66.64,141594.0,65.2748,65.3237,65.2356,65.2356,141594.0
2025-01-16 15:30:00,66.64,66.66,66.43,66.47,334027.0,65.2356,65.2552,65.03,65.0692,334027.0
2025-01-17 09:30:00,66.8,67.06,66.56,67.03,506323.0,65.3922,65.6468,65.1573,65.6174,506323.0
2025-01-17 10:00:00,67.03,67.28,66.98,67.11,307531.0,65.6174,65.8621,65.5684,65.6957,307531.0
2025-01-17 10:30:00,67.11,67.12,66.86,66.88,359130.0,65.6957,65.7055,65.451,65.4705,359130.0
2025-01-17 11:00:00,66.87,66.89,66.69,66.74,227488.0,65.4608,65.4803,65.2846,65.3335,227488.0
2025-01-17 11:30:00,66.73,66.88,66.7,66.83,151236.0,65.3237,65.4705,65.2943,65.4216,151236.0
2025-01-17 12:00:00,66.83,66.84,66.71,66.75,106705.0,65.4216,65.4314,65.3041,65.3433,106705.0
2025-01-17 12:30:00,66.75,66.79,66.69,66.7,98007.0,65.3433,65.3824,65.2846,65.2943,98007.0
2025-01-17 13:00:00,66.69,66.7,66.56,66.66,97621.0,65.2846,65.2943,65.1573,65.2552,97621.0
2025-01-17 13:30:00,66.66,66.75,66.65,66.69,87050.0,65.2552,65.3433,65.2454,65.2846,87050.0
2025-01-17 14:00:00,66.69,66.7,66.56,66.56,109899.0,65.2846,65.2943,65.1573,65.1573,109899.0
2025-01-17 14:30:00,66.54,66.63,66.51,66.59,103289.0,65.1377,65.2258,65.1083,65.1867,103289.0
2025-01-17 15:00:00,66.59,66.64,66.54,66.63,110200.0,65.1867,65.2356,65.1377,65.2258,110200.0
2025-01-17 15:30:00,66.62,66.76,66.57,66.72,366010.0,65.216,65.3531,65.1671,65.3139,366010.0
2025-01-21 09:30:00,66.95,66.96,66.66,66.69,596991.0,65.5391,65.5489,65.2552,65.2846,596991.0
2025-01-21 10:00:00,66.69,66.72,66.57,66.65,337379.0,65.2846,65.3139,65.1671,65.2454,337379.0
2025-01-21 10:30:00,66.65,66.74,66.58,66.63,186245.0,65.2454,65.3335,65.1769,65.2258,186245.0
2025-01-21 11:00:00,66.62,66.94,66.6,66.92,218016.0,65.216,65.5293,65.1964,65.5097,218016.0
2025-01-21 11:30:00,66.91,66.93,66.79,66.84,234817.0,65.4999,65.5195,65.3824,65.4314,234817.0
2025-01-21 12:00:00,66.84,67.05,66.82,67.02,136893.0,65.4314,65.637,65.4118,65.6076,136893.0
2025-01-21 12:30:00,67.02,67.05,66.96,66.97,111581.0,65.6076,65.637,65.5489,65.5587,111581.0
2025-01-21 13:00:00,66.98,67.04,66.9,66.95,95174.0,65.5684,65.6272,65.4901,65.5391,95174.0
2025-01-21 13:30:00,66.94,66.94,66.84,66.84,109137.0,65.5293,65.5293,65.4314,65.4314,109137.0
2025-01-21 14:00:00,66.84,66.87,66.78,66.86,169950.0,65.4314,65.4608,65.3727,65.451,169950.0
2025-01-21 14:30:00,66.87,66.9,66.81,66.85,109736.0,65.4608,65.4901,65.402,65.4412,109736.0
2025-01-21 15:00:00,66.85,66.87,66.8,66.81,149375.0,65.4412,65.4608,65.3922,65.402,149375.0
2025-01-21 15:30:00,66.81,66.82,66.65,66.76,638345.0,65.402,65.4118,65.2454,65.3531,638345.0
2025-01-22 09:30:00,66.84,66.85,66.39,66.4,608190.0,65.4314,65.4412,64.9909,65.0007,608190.0
2025-01-22 10:00:00,66.39,66.6,66.3,66.54,129038.0,64.9909,65.1964,64.9028,65.1377,129038.0
2025-01-22 10:30:00,66.53,66.62,66.46,66.55,239371.0,65.1279,65.216,65.0594,65.1475,239371.0
2025-01-22 11:00:00,66.55,66.68,66.47,66.67,206892.0,65.1475,65.2748,65.0692,65.265,206892.0
2025-01-22 11:30:00,66.66,66.77,66.62,66.7,142723.0,65.2552,65.3629,65.216,65.2943,142723.0
2025-01-22 12:00:00,66.71,66.71,66.63,66.66,49367.0,65.3041,65.3041,65.2258,65.2552,49367.0
2025-01-22 12:30:00,66.67,66.68,66.54,66.54,104874.0,65.265,65.2748,65.1377,65.1377,104874.0
2025-01-22 13:00:00,66.55,66.56,66.41,66.51,128868.0,65.1475,65.1573,65.0105,65.1083,128868.0
2025-01-22 13:30:00,66.51,66.51,66.43,66.45,74922.0,65.1083,65.1083,65.03,65.0496,74922.0
2025-01-22 14:00:00,66.44,66.5,66.4,66.42,101233.0,65.0398,65.0986,65.0007,65.0202,101233.0
2025-01-22 14:30:00,66.43,66.44,66.31,66.31,113214.0,65.03,65.0398,64.9126,64.9126,113214.0
2025-01-22 15:00:00,66.32,66.39,66.27,66.34,108629.0,64.9223,64.9909,64.8734,64.9419,108629.0
2025-01-22 15:30:00,66.34,66.35,65.94,65.97,483181.0,64.9419,64.9517,64.5504,64.5797,483181.0
2025-01-23 09:30:00,66.7,66.91,66.64,66.85,380012.0,65.2943,65.4999,65.2356,65.4412,380012.0
2025-01-23 10:00:00,66.86,66.88,66.73,66.84,202279.0,65.451,65.4705,65.3237,65.4314,202279.0
2025-01-23 10:30:00,66.83,66.88,66.74,66.83,194678.0,65.4216,65.4705,65.3335,65.4216,194678.0
2025-01-23 11:00:00,66.82,66.88,66.51,66.57,322934.0,65.4118,65.4705,65.1083,65.1671,322934.0
2025-01-23 11:30:00,66.55,66.62,66.42,66.56,358153.0,65.1475,65.216,65.0202,65.1573,358153.0
2025-01-23 12:00:00,66.57,66.71,66.53,66.71,129041.0,65.1671,65.3041,65.1279,65.3041,129041.0
2025-01-23 12:30:00,66.72,66.88,66.69,66.8,130054.0,65.3139,65.4705,65.2846,65.3922,130054.0
2025-01-23 13:00:00,66.82,66.83,66.7,66.74,89016.0,65.4118,65.4216,65.2943,65.3335,89016.0
2025-01-23 13:30:00,66.74,66.82,66.67,66.78,87457.0,65.3335,65.4118,65.265,65.3727,87457.0
2025-01-23 14:00:00,66.78,66.89,66.74,66.87,168294.0,65.3727,65.4803,65.3335,65.4608,168294.0
2025-01-23 14:30:00,66.87,66.89,66.67,66.67,118658.0,65.4608,65.4803,65.265,65.265,118658.0
2025-01-23 15:00:00,66.68,66.7,66.56,66.58,156803.0,65.2748,65.2943,65.1573,65.1769,156803.0
2025-01-23 15:30:00,66.57,66.68,66.38,66.66,439864.0,65.1671,65.2748,64.9811,65.2552,439864.0
2025-01-24 09:30:00,66.36,66.46,65.93,65.96,338816.0,64.9615,65.0594,64.5406,64.5699,338816.0
2025-01-24 10:00:00,65.96,65.96,65.72,65.75,527804.0,64.5699,64.5699,64.335,64.3644,527804.0
2025-01-24 10:30:00,65.75,65.88,65.66,65.69,552591.0,64.3644,64.4916,64.2763,64.3056,552591.0
2025-01-24 11:00:00,65.68,65.76,65.61,65.67,282455.0,64.2958,64.3742,64.2273,64.286,282455.0
2025-01-24 11:30:00,65.67,65.73,65.51,65.59,186792.0,64.286,64.3448,64.1294,64.2077,186792.0
2025-01-24 12:00:00,65.58,65.62,65.49,65.55,135745.0,64.1979,64.2371,64.1098,64.1686,135745.0
2025-01-24 12:30:00,65.55,65.56,65.44,65.45,115077.0,64.1686,64.1784,64.0609,64.0707,115077.0
2025-01-24 13:00:00,65.45,65.45,65.35,65.39,110379.0,64.0707,64.0707,63.9728,64.0119,110379.0
2025-01-24 13:30:00,65.39,65.51,65.38,65.49,151497.0,64.0119,64.1294,64.0022,64.1098,151497.0
2025-01-24 14:00:00,65.48,65.66,65.47,65.64,198384.0,64.1001,64.2763,64.0903,64.2567,198384.0
2025-01-24 14:30:00,65.64,65.66,65.53,65.53,181378.0,64.2567,64.2763,64.149,64.149,181378.0
2025-01-24 15:00:00,65.53,65.55,65.41,65.42,262458.0,64.149,64.1686,64.0315,64.0413,262458.0
2025-01-24 15:30:00,65.42,65.43,65.32,65.4,613847.0,64.0413,64.0511,63.9434,64.0217,613847.0
2025-01-27 09:30:00,65.28,65.38,65.02,65.13,433218.0,63.9043,64.0022,63.6497,63.7574,433218.0
2025-01-27 10:00:00,65.13,65.29,65.08,65.18,335828.0,63.7574,63.9141,63.7085,63.8064,335828.0
2025-01-27 10:30:00,65.17,65.17,64.81,64.85,415497.0,63.7966,63.7966,63.4442,63.4833,415497.0
2025-01-27 11:00:00,64.85,64.92,64.76,64.87,283151.0,63.4833,63.5519,63.3952,63.5029,283151.0
2025-01-27 11:30:00,64.87,64.93,64.68,64.73,213415.0,63.5029,63.5616,63.3169,63.3659,213415.0
2025-01-27 12:00:00,64.73,64.82,64.67,64.79,104014.0,63.3659,63.454,63.3071,63.4246,104014.0
2025-01-27 12:30:00,64.79,64.92,64.73,64.84,200363.0,63.4246,63.5519,63.3659,63.4735,200363.0
2025-01-27 13:00:00,64.84,65.06,64.84,65.03,116252.0,63.4735,63.6889,63.4735,63.6595,116252.0
2025-01-27 13:30:00,65.03,65.15,65.0,65.14,99989.0,63.6595,63.777,63.6302,63.7672,99989.0
2025-01-27 14:00:00,65.14,65.3,65.14,65.28,136381.0,63.7672,63.9238,63.7672,63.9043,136381.0
2025-01-27 14:30:00,65.28,65.29,65.13,65.19,245143.0,63.9043,63.9141,63.7574,63.8162,245143.0
2025-01-27 15:00:00,65.18,65.32,65.17,65.28,112154.0,63.8064,63.9434,63.7966,63.9043,112154.0
2025-01-27 15:30:00,65.28,65.29,65.11,65.14,572368.0,63.9043,63.9141,63.7378,63.7672,572368.0
2025-01-28 09:30:00,65.15,65.3,64.89,64.94,375860.0,63.777,63.9238,63.5225,63.5714,375860.0
2025-01-28 10:00:00,64.94,64.96,64.67,64.68,353858.0,63.5714,63.591,63.3071,63.3169,353858.0
2025-01-28 10:30:00,64.67,64.81,64.63,64.66,224865.0,63.3071,63.4442,63.268,63.2973,224865.0
2025-01-28 11:00:00,64.67,64.77,64.58,64.6,270049.0,63.3071,63.405,63.219,63.2386,270049.0
2025-01-28 11:30:00,64.59,64.6,64.39,64.45,174063.0,63.2288,63.2386,63.033,63.0918,174063.0
2025-01-28 12:00:00,64.45,64.53,64.39,64.41,104457.0,63.0918,63.1701,63.033,63.0526,104457.0
2025-01-28 12:30:00,64.41,64.48,64.36,64.39,98062.0,63.0526,63.1211,63.0037,63.033,98062.0
2025-01-28 13:00:00,64.39,64.44,64.38,64.42,106047.0,63.033,63.082,63.0232,63.0624,106047.0
2025-01-28 13:30:00,64.42,64.5,64.4,64.42,119865.0,63.0624,63.1407,63.0428,63.0624,119865.0
2025-01-28 14:00:00,64.41,64.48,64.21,64.28,157342.0,63.0526,63.1211,62.8568,62.9253,157342.0
2025-01-28 14:30:00,64.28,64.47,64.28,64.44,187637.0,62.9253,63.1113,62.9253,63.082,187637.0
2025-01-28 15:00:00,64.44,64.56,64.38,64.55,192113.0,63.082,63.1994,63.0232,63.1897,192113.0
2025-01-28 15:30:00,64.55,64.74,64.52,64.61,535034.0,63.1897,63.3756,63.1603,63.2484,535034.0
2025-01-29 09:30:00,64.41,64.84,64.39,64.84,304328.0,63.0526,63.4735,63.033,63.4735,304328.0
2025-01-29 10:00:00,64.84,64.97,64.67,64.77,392189.0,63.4735,63.6008,63.3071,63.405,392189.0
2025-01-29 10:30:00,64.77,64.93,64.71,64.77,217733.0,63.405,63.5616,63.3463,63.405,217733.0
2025-01-29 11:00:00,64.77,64.79,64.65,64.69,167558.0,63.405,63.4246,63.2875,63.3267,167558.0
2025-01-29 11:30:00,64.69,64.82,64.65,64.7,139352.0,63.3267,63.454,63.2875,63.3365,139352.0
2025-01-29 12:00:00,64.71,64.77,64.57,64.59,135628.0,63.3463,63.405,63.2092,63.2288,135628.0
2025-01-29 12:30:00,64.58,64.65,64.55,64.56,118389.0,63.219,63.2875,63.1897,63.1994,118389.0
2025-01-29 13:00:00,64.56,64.71,64.55,64.69,134448.0,63.1994,63.3463,63.1897,63.3267,134448.0
2025-01-29 13:30:00,64.69,64.74,64.65,64.71,121178.0,63.3267,63.3756,63.2875,63.3463,121178.0
2025-01-29 14:00:00,64.7,64.71,64.49,64.49,146158.0,63.3365,63.3463,63.1309,63.1309,146158.0
2025-01-29 14:30:00,64.5,64.7,64.49,64.62,213841.0,63.1407,63.3365,63.1309,63.2582,213841.0
2025-01-29 15:00:00,64.61,64.67,64.51,64.6,213398.0,63.2484,63.3071,63.1505,63.2386,213398.0
2025-01-29 15:30:00,64.61,64.79,64.55,64.79,700237.0,63.2484,63.4246,63.1897,63.4246,700237.0
2025-01-30 09:30:00,66.03,66.32,65.95,66.26,764752.0,64.6385,64.9223,64.5601,64.8636,764752.0
2025-01-30 10:00:00,66.27,66.81,66.22,66.8,730989.0,64.8734,65.402,64.8245,65.3922,730989.0
2025-01-30 10:30:00,66.81,66.94,66.67,66.76,511905.0,65.402,65.5293,65.265,65.3531,511905.0
2025-01-30 11:00:00,66.76,66.82,66.65,66.74,350206.0,65.3531,65.4118,65.2454,65.3335,350206.0
2025-01-30 11:30:00,66.74,66.78,66.56,66.57,291706.0,65.3335,65.3727,65.1573,65.1671,291706.0
2025-01-30 12:00:00,66.56,66.77,66.47,66.55,172291.0,65.1573,65.3629,65.0692,65.1475,172291.0
2025-01-30 12:30:00,66.57,66.79,66.57,66.74,96625.0,65.1671,65.3824,65.1671,65.3335,96625.0
2025-01-30 13:00:00,66.75,66.91,66.73,66.87,168075.0,65.3433,65.4999,65.3237,65.4608,168075.0
2025-01-30 13:30:00,66.88,66.92,66.73,66.88,186447.0,65.4705,65.5097,65.3237,65.4705,186447.0
2025-01-30 14:00:00,66.88,66.92,66.8,66.87,203058.0,65.4705,65.5097,65.3922,65.4608,203058.0
2025-01-30 14:30:00,66.87,66.87,66.72,66.76,165309.0,65.4608,65.4608,65.3139,65.3531,165309.0
2025-01-30 15:00:00,66.76,66.95,66.74,66.92,302649.0,65.3531,65.5391,65.3335,65.5097,302649.0
2025-01-30 15:30:00,66.92,66.93,66.43,66.65,907079.0,65.5097,65.5195,65.03,65.2454,907079.0
2025-01-31 09:30:00,67.11,67.12,66.24,66.25,796227.0,65.6957,65.7055,64.844,64.8538,796227.0
2025-01-31 10:00:00,66.25,66.52,66.2,66.51,516456.0,64.8538,65.1181,64.8049,65.1083,516456.0
2025-01-31 10:30:00,66.51,66.72,66.43,66.71,261916.0,65.1083,65.3139,65.03,65.3041,261916.0
2025-01-31 11:00:00,66.72,66.8,66.6,66.78,269305.0,65.3139,65.3922,65.1964,65.3727,269305.0
2025-01-31 11:30:00,66.78,66.81,66.59,66.6,171879.0,65.3727,65.402,65.1867,65.1964,171879.0
2025-01-31 12:00:00,66.6,66.69,66.54,66.58,161414.0,65.1964,65.2846,65.1377,65.1769,161414.0
2025-01-31 12:30:00,66.59,66.71,66.52,66.59,237581.0,65.1867,65.3041,65.1181,65.1867,237581.0
2025-01-31 13:00:00,66.6,66.68,66.5,66.54,160472.0,65.1964,65.2748,65.0986,65.1377,160472.0
2025-01-31 13:30:00,66.53,66.56,66.35,66.41,160872.0,65.1279,65.1573,64.9517,65.0105,160872.0
2025-01-31 14:00:00,66.41,66.41,65.88,65.92,186512.0,65.0105,65.0105,64.4916,64.5308,186512.0
2025-01-31 14:30:00,65.92,65.98,65.8,65.81,300246.0,64.5308,64.5895,64.4133,64.4231,300246.0
2025-01-31 15:00:00,65.8,65.97,65.69,65.89,204137.0,64.4133,64.5797,64.3056,64.5014,204137.0
2025-01-31 15:30:00,65.89,65.97,65.75,65.87,576237.0,64.5014,64.5797,64.3644,64.4818,576237.0
2025-02-03 09:30:00,65.3,65.33,64.93,65.02,560003.0,63.9238,63.9532,63.5616,63.6497,560003.0
2025-02-03 10:00:00,64.99,65.48,64.95,65.46,482646.0,63.6204,64.1001,63.5812,64.0805,482646.0
2025-02-03 10:30:00,65.47,65.51,65.18,65.33,407201.0,64.0903,64.1294,63.8064,63.9532,407201.0
2025-02-03 11:00:00,65.32,65.77,65.13,65.5,515036.0,63.9434,64.3839,63.7574,64.1196,515036.0
2025-02-03 11:30:00,65.48,65.55,65.26,65.31,174295.0,64.1001,64.1686,63.8847,63.9336,174295.0
2025-02-03 12:00:00,65.32,65.35,65.11,65.17,161003.0,63.9434,63.9728,63.7378,63.7966,161003.0
2025-02-03 12:30:00,65.17,65.42,65.02,65.05,125048.0,63.7966,64.0413,63.6497,63.6791,125048.0
2025-02-03 13:00:00,65.03,65.25,64.97,65.22,103409.0,63.6595,63.8749,63.6008,63.8455,103409.0
2025-02-03 13:30:00,65.23,65.32,65.22,65.26,72499.0,63.8553,63.9434,63.8455,63.8847,72499.0
2025-02-03 14:00:00,65.26,65.46,65.25,65.36,211755.0,63.8847,64.0805,63.8749,63.9826,211755.0
2025-02-03 14:30:00,65.36,65.46,65.31,65.33,140979.0,63.9826,64.0805,63.9336,63.9532,140979.0
2025-02-03 15:00:00,65.33,65.34,65.13,65.14,149317.0,63.9532,63.963,63.7574,63.7672,149317.0
2025-02-03 15:30:00,65.14,65.3,65.05,65.19,335490.0,63.7672,63.9238,63.6791,63.8162,335490.0
2025-02-04 09:30:00,65.18,66.23,65.18,66.23,458114.0,63.8064,64.8342,63.8064,64.8342,458114.0
2025-02-04 10:00:00,66.22,66.49,66.1,66.48,218111.0,64.8245,65.0888,64.707,65.079,218111.0
2025-02-04 10:30:00,66.48,66.51,66.35,66.41,224899.0,65.079,65.1083,64.9517,65.0105,224899.0
2025-02-04 11:00:00,66.41,66.58,66.39,66.58,170072.0,65.0105,65.1769,64.9909,65.1769,170072.0
2025-02-04 11:30:00,66.58,66.68,66.44,66.56,232969.0,65.1769,65.2748,65.0398,65.1573,232969.0
2025-02-04 12:00:00,66.57,66.65,66.37,66.39,73907.0,65.1671,65.2454,64.9713,64.9909,73907.0
2025-02-04 12:30:00,66.39,66.42,66.32,66.39,88829.0,64.9909,65.0202,64.9223,64.9909,88829.0
2025-02-04 13:00:00,66.38,66.43,66.35,66.36,64612.0,64.9811,65.03,64.9517,64.9615,64612.0
2025-02-04 13:30:00,66.35,66.42,66.33,66.38,76307.0,64.9517,65.0202,64.9321,64.9811,76307.0
2025-02-04 14:00:00,66.38,66.44,66.34,66.4,79511.0,64.9811,65.0398,64.9419,65.0007,79511.0
2025-02-04 14:30:00,66.39,66.5,66.3,66.38,201540.0,64.9909,65.0986,64.9028,64.9811,201540.0
2025-02-04 15:00:00,66.38,66.46,66.29,66.3,115023.0,64.9811,65.0594,64.893,64.9028,115023.0
2025-02-04 15:30:00,66.31,66.66,66.28,66.64,501979.0,64.9126,65.2552,64.8832,65.2356,501979.0
2025-02-05 09:30:00,66.43,66.53,66.2,66.39,235413.0,65.03,65.1279,64.8049,64.9909,235413.0
2025-02-05 10:00:00,66.39,66.49,66.22,66.44,301578.0,64.9909,65.0888,64.8245,65.0398,301578.0
2025-02-05 10:30:00,66.43,66.66,66.36,66.62,243748.0,65.03,65.2552,64.9615,65.216,243748.0
2025-02-05 11:00:00,66.62,66.66,66.51,66.64,226189.0,65.216,65.2552,65.1083,65.2356,226189.0
2025-02-05 11:30:00,66.64,66.7,66.59,66.64,172236.0,65.2356,65.2943,65.1867,65.2356,172236.0
2025-02-05 12:00:00,66.63,66.63,66.39,66.43,307345.0,65.2258,65.2258,64.9909,65.03,307345.0
2025-02-05 12:30:00,66.43,66.51,66.34,66.48,168486.0,65.03,65.1083,64.9419,65.079,168486.0
2025-02-05 13:00:00,66.49,66.58,66.48,66.56,61955.0,65.0888,65.1769,65.079,65.1573,61955.0
2025-02-05 13:30:00,66.56,66.67,66.53,66.55,100821.0,65.1573,65.265,65.1279,65.1475,100821.0
2025-02-05 14:00:00,66.53,66.65,66.53,66.63,84876.0,65.1279,65.2454,65.1279,65.2258,84876.0
2025-02-05 14:30:00,66.63,66.7,66.59,66.62,69976.0,65.2258,65.2943,65.1867,65.216,69976.0
2025-02-05 15:00:00,66.62,66.69,66.61,66.62,97510.0,65.216,65.2846,65.2062,65.216,97510.0
2025-02-05 15:30:00,66.63,66.74,66.52,66.53,370630.0,65.2258,65.3335,65.1181,65.1279,370630.0
2025-02-06 09:30:00,66.86,66.9,66.32,66.37,579258.0,65.451,65.4901,64.9223,64.9713,579258.0
2025-02-06 10:00:00,66.37,66.38,65.91,66.19,363418.0,64.9713,64.9811,64.521,64.7951,363418.0
2025-02-06 10:30:00,66.19,66.21,65.94,66.07,243596.0,64.7951,64.8147,64.5504,64.6776,243596.0
2025-02-06 11:00:00,66.08,66.22,66.04,66.18,294556.0,64.6874,64.8245,64.6483,64.7853,294556.0
2025-02-06 11:30:00,66.19,66.38,66.18,66.22,436163.0,64.7951,64.9811,64.7853,64.8245,436163.0
2025-02-06 12:00:00,66.21,66.22,66.0,66.02,139914.0,64.8147,64.8245,64.6091,64.6287,139914.0
2025-02-06 12:30:00,66.01,66.13,65.99,66.11,78777.0,64.6189,64.7364,64.5993,64.7168,78777.0
2025-02-06 13:00:00,66.1,66.17,66.09,66.13,74731.0,64.707,64.7755,64.6972,64.7364,74731.0
2025-02-06 13:30:00,66.14,66.15,66.01,66.02,94679.0,64.7461,64.7559,64.6189,64.6287,94679.0
2025-02-06 14:00:00,66.01,66.03,65.84,65.87,162383.0,64.6189,64.6385,64.4525,64.4818,162383.0
2025-02-06 14:30:00,65.86,65.99,65.81,65.98,154436.0,64.472,64.5993,64.4231,64.5895,154436.0
2025-02-06 15:00:00,65.96,66.07,65.93,66.03,145790.0,64.5699,64.6776,64.5406,64.6385,145790.0
2025-02-06 15:30:00,66.03,66.17,65.99,66.16,510191.0,64.6385,64.7755,64.5993,64.7657,510191.0
2025-02-07 09:30:00,66.3,66.44,65.95,66.36,190424.0,64.9028,65.0398,64.5601,64.9615,190424.0
2025-02-07 10:00:00,66.35,66.36,66.19,66.28,216227.0,64.9517,64.9615,64.7951,64.8832,216227.0
2025-02-07 10:30:00,66.26,66.33,65.93,66.13,364850.0,64.8636,64.9321,64.5406,64.7364,364850.0
2025-02-07 11:00:00,66.14,66.19,65.88,66.03,242139.0,64.7461,64.7951,64.4916,64.6385,242139.0
2025-02-07 11:30:00,66.04,66.11,65.84,65.84,117435.0,64.6483,64.7168,64.4525,64.4525,117435.0
2025-02-07 12:00:00,65.81,66.13,65.81,66.12,70147.0,64.4231,64.7364,64.4231,64.7266,70147.0
2025-02-07 12:30:00,66.11,66.23,66.04,66.2,47132.0,64.7168,64.8342,64.6483,64.8049,47132.0
2025-02-07 13:00:00,66.19,66.35,66.18,66.28,111406.0,64.7951,64.9517,64.7853,64.8832,111406.0
2025-02-07 13:30:00,66.28,66.35,66.16,66.17,46147.0,64.8832,64.9517,64.7657,64.7755,46147.0
2025-02-07 14:00:00,66.17,66.29,66.16,66.22,64984.0,64.7755,64.893,64.7657,64.8245,64984.0
2025-02-07 14:30:00,66.22,66.36,66.2,66.26,51905.0,64.8245,64.9615,64.8049,64.8636,51905.0
2025-02-07 15:00:00,66.26,66.26,66.05,66.08,152376.0,64.8636,64.8636,64.658,64.6874,152376.0
2025-02-07 15:30:00,66.09,66.14,65.85,65.9,422050.0,64.6972,64.7461,64.4623,64.5112,422050.0
2025-02-10 09:30:00,65.74,66.1,65.74,65.92,491070.0,64.3546,64.707,64.3546,64.5308,491070.0
2025-02-10 10:00:00,65.9,66.06,65.84,66.0,242897.0,64.5112,64.6678,64.4525,64.6091,242897.0
2025-02-10 10:30:00,65.99,66.18,65.99,66.06,214351.0,64.5993,64.7853,64.5993,64.6678,214351.0
2025-02-10 11:00:00,66.07,66.1,65.95,66.02,144383.0,64.6776,64.707,64.5601,64.6287,144383.0
2025-02-10 11:30:00,66.0,66.01,65.9,65.94,142175.0,64.6091,64.6189,64.5112,64.5504,142175.0
2025-02-10 12:00:00,65.94,66.12,65.94,66.11,143023.0,64.5504,64.7266,64.5504,64.7168,143023.0
2025-02-10 12:30:00,66.11,66.24,66.08,66.24,114848.0,64.7168,64.844,64.6874,64.844,114848.0
2025-02-10 13:00:00,66.23,66.26,66.08,66.09,135494.0,64.8342,64.8636,64.6874,64.6972,135494.0
2025-02-10 13:30:00,66.09,66.21,66.09,66.18,105651.0,64.6972,64.8147,64.6972,64.7853,105651.0
2025-02-10 14:00:00,66.17,66.19,66.06,66.09,197215.0,64.7755,64.7951,64.6678,64.6972,197215.0
2025-02-10 14:30:00,66.08,66.13,66.07,66.11,197542.0,64.6874,64.7364,64.6776,64.7168,197542.0
2025-02-10 15:00:00,66.12,66.3,66.06,66.19,335906.0,64.7266,64.9028,64.6678,64.7951,335906.0
2025-02-10 15:30:00,66.18,66.27,66.03,66.1,605792.0,64.7853,64.8734,64.6385,64.707,605792.0
2025-02-11 09:30:00,66.91,67.11,66.65,67.08,435150.0,65.4999,65.6957,65.2454,65.6663,435150.0
2025-02-11 10:00:00,67.09,67.2,67.03,67.17,272322.0,65.6761,65.7838,65.6174,65.7544,272322.0
2025-02-11 10:30:00,67.16,67.51,67.15,67.46,224892.0,65.7446,66.0873,65.7349,66.0383,224892.0
2025-02-11 11:00:00,67.45,67.59,67.42,67.52,228678.0,66.0285,66.1656,65.9992,66.0971,228678.0
2025-02-11 11:30:00,67.53,67.59,67.41,67.51,179496.0,66.1068,66.1656,65.9894,66.0873,179496.0
2025-02-11 12:00:00,67.52,67.53,67.45,67.5,65424.0,66.0971,66.1068,66.0285,66.0775,65424.0
2025-02-11 12:30:00,67.5,67.59,67.49,67.53,73234.0,66.0775,66.1656,66.0677,66.1068,73234.0
2025-02-11 13:00:00,67.53,67.65,67.48,67.62,86729.0,66.1068,66.2243,66.0579,66.195,86729.0
2025-02-11 13:30:00,67.62,67.72,67.57,67.62,110815.0,66.195,66.2928,66.146,66.195,110815.0
2025-02-11 14:00:00,67.62,67.62,67.53,67.56,106719.0,66.195,66.195,66.1068,66.1362,106719.0
2025-02-11 14:30:00,67.55,67.66,67.5,67.53,208407.0,66.1264,66.2341,66.0775,66.1068,208407.0
2025-02-11 15:00:00,67.54,67.57,67.37,67.38,190420.0,66.1166,66.146,65.9502,65.96,190420.0
2025-02-11 15:30:00,67.38,67.49,67.33,67.38,417429.0,65.96,66.0677,65.9111,65.96,417429.0
2025-02-12 09:30:00,66.95,67.37,66.91,67.36,209770.0,65.5391,65.9502,65.4999,65.9404,209770.0
2025-02-12 10:00:00,67.35,67.44,67.2,67.34,259304.0,65.9306,66.0187,65.7838,65.9209,259304.0
2025-02-12 10:30:00,67.35,67.52,67.33,67.45,149882.0,65.9306,66.0971,65.9111,66.0285,149882.0
2025-02-12 11:00:00,67.45,67.52,67.35,67.45,159495.0,66.0285,66.0971,65.9306,66.0285,159495.0
2025-02-12 11:30:00,67.45,67.47,67.32,67.43,105185.0,66.0285,66.0481,65.9013,66.009,105185.0
2025-02-12 12:00:00,67.44,67.49,67.14,67.22,104950.0,66.0187,66.0677,65.7251,65.8034,104950.0
2025-02-12 12:30:00,67.2,67.28,67.14,67.25,151951.0,65.7838,65.8621,65.7251,65.8328,151951.0
2025-02-12 13:00:00,67.27,67.27,66.92,66.93,132695.0,65.8523,65.8523,65.5097,65.5195,132695.0
2025-02-12 13:30:00,66.92,66.94,66.78,66.89,103946.0,65.5097,65.5293,65.3727,65.4803,103946.0
2025-02-12 14:00:00,66.88,66.88,66.64,66.7,150079.0,65.4705,65.4705,65.2356,65.2943,150079.0
2025-02-12 14:30:00,66.69,66.76,66.64,66.67,86609.0,65.2846,65.3531,65.2356,65.265,86609.0
2025-02-12 15:00:00,66.68,66.71,66.55,66.55,101983.0,65.2748,65.3041,65.1475,65.1475,101983.0
2025-02-12 15:30:00,66.55,66.83,66.54,66.77,425655.0,65.1475,65.4216,65.1377,65.3629,425655.0
2025-02-13 09:30:00,66.62,66.91,66.43,66.89,343675.0,65.216,65.4999,65.03,65.4803,343675.0
2025-02-13 10:00:00,66.88,67.18,66.87,67.03,232183.0,65.4705,65.7642,65.4608,65.6174,232183.0
2025-02-13 10:30:00,67.04,67.11,66.95,67.11,219105.0,65.6272,65.6957,65.5391,65.6957,219105.0
2025-02-13 11:00:00,67.1,67.35,67.06,67.34,242511.0,65.6859,65.9306,65.6468,65.9209,242511.0
2025-02-13 11:30:00,67.34,67.52,67.2,67.37,153410.0,65.9209,66.0971,65.7838,65.9502,153410.0
2025-02-13 12:00:00,67.38,67.51,67.31,67.51,62633.0,65.96,66.0873,65.8915,66.0873,62633.0
2025-02-13 12:30:00,67.5,67.51,67.33,67.41,97563.0,66.0775,66.0873,65.9111,65.9894,97563.0
2025-02-13 13:00:00,67.4,67.49,67.39,67.46,59240.0,65.9796,66.0677,65.9698,66.0383,59240.0
2025-02-13 13:30:00,67.45,67.47,67.34,67.38,83171.0,66.0285,66.0481,65.9209,65.96,83171.0
2025-02-13 14:00:00,67.38,67.54,67.34,67.49,78660.0,65.96,66.1166,65.9209,66.0677,78660.0
2025-02-13 14:30:00,67.5,67.58,67.49,67.5,117318.0,66.0775,66.1558,66.0677,66.0775,117318.0
2025-02-13 15:00:00,67.5,67.52,67.41,67.51,194319.0,66.0775,66.0971,65.9894,66.0873,194319.0
2025-02-13 15:30:00,67.5,67.51,67.27,67.37,362744.0,66.0775,66.0873,65.8523,65.9502,362744.0
2025-02-14 09:30:00,67.84,68.24,67.71,68.01,592792.0,67.1186,67.5144,66.99,67.2868,592792.0
2025-02-14 10:00:00,68.0,68.0,67.37,67.37,164651.0,67.2769,67.2769,66.6536,66.6536,164651.0
2025-02-14 10:30:00,67.37,67.66,67.36,67.63,252318.0,66.6536,66.9406,66.6437,66.9109,252318.0
2025-02-14 11:00:00,67.63,67.72,67.44,67.52,288563.0,66.9109,66.9999,66.7229,66.802,288563.0
2025-02-14 11:30:00,67.52,67.7,67.51,67.62,70195.0,66.802,66.9801,66.7921,66.901,70195.0
2025-02-14 12:00:00,67.62,67.64,67.41,67.45,66785.0,66.901,66.9208,66.6932,66.7328,66785.0
2025-02-14 12:30:00,67.44,67.45,67.34,67.36,53616.0,66.7229,66.7328,66.624,66.6437,53616.0
2025-02-14 13:00:00,67.36,67.38,67.32,67.33,44914.0,66.6437,66.6635,66.6042,66.6141,44914.0
2025-02-14 13:30:00,67.34,67.39,67.25,67.27,52316.0,66.624,66.6734,66.5349,66.5547,52316.0
2025-02-14 14:00:00,67.28,67.37,67.26,67.27,39293.0,66.5646,66.6536,66.5448,66.5547,39293.0
2025-02-14 14:30:00,67.28,67.32,67.24,67.28,109179.0,66.5646,66.6042,66.525,66.5646,109179.0
2025-02-14 15:00:00,67.28,67.33,67.18,67.19,191174.0,66.5646,66.6141,66.4657,66.4756,191174.0
2025-02-14 15:30:00,67.19,67.22,67.1,67.13,314801.0,66.4756,66.5052,66.3865,66.4162,314801.0
2025-02-18 09:30:00,67.61,67.89,67.45,67.88,437037.0,66.8911,67.1681,66.7328,67.1582,437037.0
2025-02-18 10:00:00,67.88,68.09,67.88,67.97,244418.0,67.1582,67.366,67.1582,67.2473,244418.0
2025-02-18 10:30:00,67.97,68.01,67.82,67.91,220444.0,67.2473,67.2868,67.0989,67.1879,220444.0
2025-02-18 11:00:00,67.91,67.95,67.85,67.94,217887.0,67.1879,67.2275,67.1285,67.2176,217887.0
2025-02-18 11:30:00,67.94,67.99,67.82,67.93,101454.0,67.2176,67.267,67.0989,67.2077,101454.0
2025-02-18 12:00:00,67.95,68.02,67.93,68.01,75510.0,67.2275,67.2967,67.2077,67.2868,75510.0
2025-02-18 12:30:00,68.01,68.02,67.95,68.0,76375.0,67.2868,67.2967,67.2275,67.2769,76375.0
2025-02-18 13:00:00,68.0,68.09,67.96,68.02,110553.0,67.2769,67.366,67.2374,67.2967,110553.0
2025-02-18 13:30:00,68.02,68.09,68.01,68.06,76844.0,67.2967,67.366,67.2868,67.3363,76844.0
2025-02-18 14:00:00,68.06,68.1,68.0,68.01,84952.0,67.3363,67.3759,67.2769,67.2868,84952.0
2025-02-18 14:30:00,68.01,68.04,67.93,67.98,148293.0,67.2868,67.3165,67.2077,67.2572,148293.0
2025-02-18 15:00:00,67.98,68.01,67.77,67.81,126634.0,67.2572,67.2868,67.0494,67.089,126634.0
2025-02-18 15:30:00,67.81,67.96,67.67,67.83,466842.0,67.089,67.2374,66.9504,67.1087,466842.0
2025-02-19 09:30:00,67.78,68.03,67.74,67.82,274574.0,67.0593,67.3066,67.0197,67.0989,274574.0
2025-02-19 10:00:00,67.81,68.12,67.75,68.11,193903.0,67.089,67.3957,67.0296,67.3858,193903.0
2025-02-19 10:30:00,68.1,68.16,67.85,67.89,216552.0,67.3759,67.4352,67.1285,67.1681,216552.0
2025-02-19 11:00:00,67.89,67.96,67.8,67.83,203352.0,67.1681,67.2374,67.0791,67.1087,203352.0
2025-02-19 11:30:00,67.83,67.91,67.78,67.83,134136.0,67.1087,67.1879,67.0593,67.1087,134136.0
2025-02-19 12:00:00,67.81,67.85,67.61,67.66,65731.0,67.089,67.1285,66.8911,66.9406,65731.0
2025-02-19 12:30:00,67.66,67.7,67.58,67.6,58196.0,66.9406,66.9801,66.8614,66.8812,58196.0
2025-02-19 13:00:00,67.6,67.62,67.48,67.51,80676.0,66.8812,66.901,66.7625,66.7921,80676.0
2025-02-19 13:30:00,67.51,67.56,67.45,67.45,39078.0,66.7921,66.8416,66.7328,66.7328,39078.0
2025-02-19 14:00:00,67.44,67.65,67.44,67.61,55644.0,66.7229,66.9307,66.7229,66.8911,55644.0
2025-02-19 14:30:00,67.61,67.66,67.55,67.59,104790.0,66.8911,66.9406,66.8317,66.8713,104790.0
2025-02-19 15:00:00,67.59,67.63,67.53,67.58,157944.0,66.8713,66.9109,66.8119,66.8614,157944.0
2025-02-19 15:30:00,67.58,67.73,67.57,67.61,261883.0,66.8614,67.0098,66.8515,66.8911,261883.0
2025-02-20 09:30:00,67.93,68.23,67.78,68.06,218508.0,67.2077,67.5045,67.0593,67.3363,218508.0
2025-02-20 10:00:00,68.06,68.2,67.94,68.14,178860.0,67.3363,67.4748,67.2176,67.4155,178860.0
2025-02-20 10:30:00,68.15,68.2,68.07,68.2,150931.0,67.4253,67.4748,67.3462,67.4748,150931.0
2025-02-20 11:00:00,68.21,68.24,68.11,68.2,213491.0,67.4847,67.5144,67.3858,67.4748,213491.0
2025-02-20 11:30:00,68.2,68.26,68.09,68.14,173887.0,67.4748,67.5342,67.366,67.4155,173887.0
2025-02-20 12:00:00,68.14,68.42,68.1,68.37,102507.0,67.4155,67.6925,67.3759,67.643,102507.0
2025-02-20 12:30:00,68.38,68.43,68.26,68.32,92545.0,67.6529,67.7024,67.5342,67.5935,92545.0
2025-02-20 13:00:00,68.33,68.42,68.3,68.42,62215.0,67.6034,67.6925,67.5737,67.6925,62215.0
2025-02-20 13:30:00,68.42,68.44,68.35,68.38,77732.0,67.6925,67.7123,67.6232,67.6529,77732.0
2025-02-20 14:00:00,68.38,68.38,68.23,68.31,106176.0,67.6529,67.6529,67.5045,67.5836,106176.0
2025-02-20 14:30:00,68.31,68.42,68.31,68.4,129012.0,67.5836,67.6925,67.5836,67.6727,129012.0
2025-02-20 15:00:00,68.4,68.44,68.33,68.42,111077.0,67.6727,67.7123,67.6034,67.6925,111077.0
2025-02-20 15:30:00,68.42,68.49,68.36,68.39,317260.0,67.6925,67.7617,67.6331,67.6628,317260.0
2025-02-21 09:30:00,67.54,67.57,67.17,67.34,271304.0,66.8218,66.8515,66.4558,66.624,271304.0
2025-02-21 10:00:00,67.33,67.38,67.17,67.17,171256.0,66.6141,66.6635,66.4558,66.4558,171256.0
2025-02-21 10:30:00,67.17,67.24,66.99,67.01,235089.0,66.4558,66.525,66.2777,66.2975,235089.0
2025-02-21 11:00:00,67.02,67.24,67.01,67.2,160475.0,66.3074,66.525,66.2975,66.4854,160475.0
2025-02-21 11:30:00,67.21,67.26,67.09,67.17,125949.0,66.4953,66.5448,66.3766,66.4558,125949.0
2025-02-21 12:00:00,67.17,67.29,67.16,67.21,56243.0,66.4558,66.5745,66.4459,66.4953,56243.0
2025-02-21 12:30:00,67.2,67.3,67.08,67.12,84769.0,66.4854,66.5844,66.3667,66.4063,84769.0
2025-02-21 13:00:00,67.12,67.13,66.8,66.81,120396.0,66.4063,66.4162,66.0897,66.0996,120396.0
2025-02-21 13:30:00,66.79,66.92,66.7,66.7,122643.0,66.0798,66.2084,65.9908,65.9908,122643.0
2025-02-21 14:00:00,66.7,66.84,66.66,66.72,90711.0,65.9908,66.1293,65.9512,66.0106,90711.0
2025-02-21 14:30:00,66.73,66.78,66.54,66.72,99528.0,66.0204,66.0699,65.8325,66.0106,99528.0
2025-02-21 15:00:00,66.69,66.84,66.67,66.82,137860.0,65.9809,66.1293,65.9611,66.1095,137860.0
2025-02-21 15:30:00,66.81,66.88,66.65,66.71,599794.0,66.0996,66.1688,65.9413,66.0007,599794.0
2025-02-24 09:30:00,66.96,66.96,66.48,66.6,223012.0,66.248,66.248,65.7731,65.8918,223012.0
2025-02-24 10:00:00,66.6,66.82,66.57,66.61,197330.0,65.8918,66.1095,65.8621,65.9017,197330.0
2025-02-24 10:30:00,66.62,66.87,66.59,66.76,172850.0,65.9116,66.159,65.8819,66.0501,172850.0
2025-02-24 11:00:00,66.78,66.98,66.75,66.96,195588.0,66.0699,66.2678,66.0402,66.248,195588.0
2025-02-24 11:30:00,66.95,67.1,66.93,67.08,142281.0,66.2381,66.3865,66.2183,66.3667,142281.0
2025-02-24 12:00:00,67.07,67.1,66.92,66.92,70350.0,66.3568,66.3865,66.2084,66.2084,70350.0
2025-02-24 12:30:00,66.92,67.09,66.91,67.06,66067.0,66.2084,66.3766,66.1985,66.3469,66067.0
2025-02-24 13:00:00,67.05,67.12,67.0,67.11,47824.0,66.337,66.4063,66.2876,66.3964,47824.0
2025-02-24 13:30:00,67.11,67.17,67.03,67.03,54596.0,66.3964,66.4558,66.3173,66.3173,54596.0
2025-02-24 14:00:00,67.02,67.05,66.87,66.89,69736.0,66.3074,66.337,66.159,66.1787,69736.0
2025-02-24 14:30:00,66.89,66.99,66.88,66.94,69702.0,66.1787,66.2777,66.1688,66.2282,69702.0
2025-02-24 15:00:00,66.94,66.99,66.91,66.92,69111.0,66.2282,66.2777,66.1985,66.2084,69111.0
2025-02-24 15:30:00,66.92,67.07,66.88,66.89,204652.0,66.2084,66.3568,66.1688,66.1787,204652.0
2025-02-25 09:30:00,67.66,67.67,67.36,67.43,378350.0,66.9406,66.9504,66.6437,66.713,378350.0
2025-02-25 10:00:00,67.42,67.42,66.93,66.95,287749.0,66.7031,66.7031,66.2183,66.2381,287749.0
2025-02-25 10:30:00,66.97,67.11,66.89,66.9,168785.0,66.2579,66.3964,66.1787,66.1886,168785.0
2025-02-25 11:00:00,66.89,66.99,66.82,66.84,203183.0,66.1787,66.2777,66.1095,66.1293,203183.0
2025-02-25 11:30:00,66.84,67.04,66.74,66.84,142089.0,66.1293,66.3271,66.0303,66.1293,142089.0
2025-02-25 12:00:00,66.84,66.9,66.73,66.78,137019.0,66.1293,66.1886,66.0204,66.0699,137019.0
2025-02-25 12:30:00,66.78,66.88,66.76,66.86,127832.0,66.0699,66.1688,66.0501,66.1491,127832.0
2025-02-25 13:00:00,66.86,67.01,66.86,66.87,79671.0,66.1491,66.2975,66.1491,66.159,79671.0
2025-02-25 13:30:00,66.87,67.06,66.86,66.97,94060.0,66.159,66.3469,66.1491,66.2579,94060.0
2025-02-25 14:00:00,66.97,66.97,66.81,66.81,75674.0,66.2579,66.2579,66.0996,66.0996,75674.0
2025-02-25 14:30:00,66.82,67.04,66.77,67.02,82408.0,66.1095,66.3271,66.06,66.3074,82408.0
2025-02-25 15:00:00,67.01,67.25,67.0,67.21,141848.0,66.2975,66.5349,66.2876,66.4953,141848.0
2025-02-25 15:30:00,67.2,67.21,66.89,66.89,409286.0,66.4854,66.4953,66.1787,66.1787,409286.0
2025-02-26 09:30:00,67.13,67.2,66.7,67.12,314358.0,66.4162,66.4854,65.9908,66.4063,314358.0
2025-02-26 10:00:00,67.11,67.22,67.03,67.22,189786.0,66.3964,66.5052,66.3173,66.5052,189786.0
2025-02-26 10:30:00,67.22,67.29,67.15,67.25,274137.0,66.5052,66.5745,66.436,66.5349,274137.0
2025-02-26 11:00:00,67.25,67.54,67.25,67.5,198858.0,66.5349,66.8218,66.5349,66.7823,198858.0
2025-02-26 11:30:00,67.51,67.51,67.26,67.32,155903.0,66.7921,66.7921,66.5448,66.6042,155903.0
2025-02-26 12:00:00,67.33,67.41,67.29,67.39,101934.0,66.6141,66.6932,66.5745,66.6734,101934.0
2025-02-26 12:30:00,67.39,67.4,67.25,67.29,121516.0,66.6734,66.6833,66.5349,66.5745,121516.0
2025-02-26 13:00:00,67.29,67.42,67.28,67.31,110518.0,66.5745,66.7031,66.5646,66.5943,110518.0
2025-02-26 13:30:00,67.31,67.39,67.25,67.28,142053.0,66.5943,66.6734,66.5349,66.5646,142053.0
2025-02-26 14:00:00,67.28,67.43,67.24,67.37,256911.0,66.5646,66.713,66.525,66.6536,256911.0
2025-02-26 14:30:00,67.37,67.47,67.33,67.33,88600.0,66.6536,66.7526,66.6141,66.6141,88600.0
2025-02-26 15:00:00,67.34,67.35,67.26,67.3,101475.0,66.624,66.6339,66.5448,66.5844,101475.0
2025-02-26 15:30:00,67.29,67.53,67.24,67.42,509610.0,66.5745,66.8119,66.525,66.7031,509610.0
2025-02-27 09:30:00,67.06,67.55,66.97,67.31,671024.0,66.3469,66.8317,66.2579,66.5943,671024.0
2025-02-27 10:00:00,67.32,67.84,67.27,67.7,244670.0,66.6042,67.1186,66.5547,66.9801,244670.0
2025-02-27 10:30:00,67.7,67.75,67.5,67.53,229216.0,66.9801,67.0296,66.7823,66.8119,229216.0
2025-02-27 11:00:00,67.53,67.58,67.36,67.39,237504.0,66.8119,66.8614,66.6437,66.6734,237504.0
2025-02-27 11:30:00,67.39,67.49,67.33,67.4,104874.0,66.6734,66.7724,66.6141,66.6833,104874.0
2025-02-27 12:00:00,67.39,67.58,67.38,67.57,74344.0,66.6734,66.8614,66.6635,66.8515,74344.0
2025-02-27 12:30:00,67.58,67.62,67.49,67.61,124516.0,66.8614,66.901,66.7724,66.8911,124516.0
2025-02-27 13:00:00,67.61,67.81,67.61,67.78,72745.0,66.8911,67.089,66.8911,67.0593,72745.0
2025-02-27 13:30:00,67.78,67.88,67.76,67.82,89319.0,67.0593,67.1582,67.0395,67.0989,89319.0
2025-02-27 14:00:00,67.81,67.85,67.72,67.73,120276.0,67.089,67.1285,66.9999,67.0098,120276.0
2025-02-27 14:30:00,67.73,67.75,67.39,67.41,194199.0,67.0098,67.0296,66.6734,66.6932,194199.0
2025-02-27 15:00:00,67.41,67.46,67.25,67.26,274200.0,66.6932,66.7427,66.5349,66.5448,274200.0
2025-02-27 15:30:00,67.26,67.44,67.22,67.28,597427.0,66.5448,66.7229,66.5052,66.5646,597427.0
2025-02-28 09:30:00,66.7,66.83,66.38,66.81,332591.0,65.9908,66.1194,65.6742,66.0996,332591.0
2025-02-28 10:00:00,66.81,67.02,66.78,66.98,192286.0,66.0996,66.3074,66.0699,66.2678,192286.0
2025-02-28 10:30:00,66.98,67.08,66.92,67.03,354023.0,66.2678,66.3667,66.2084,66.3173,354023.0
2025-02-28 11:00:00,67.03,67.13,66.91,66.92,139982.0,66.3173,66.4162,66.1985,66.2084,139982.0
2025-02-28 11:30:00,66.92,67.02,66.87,66.92,164043.0,66.2084,66.3074,66.159,66.2084,164043.0
2025-02-28 12:00:00,66.91,67.17,66.88,67.05,102275.0,66.1985,66.4558,66.1688,66.337,102275.0
2025-02-28 12:30:00,67.05,67.07,66.86,66.92,120944.0,66.337,66.3568,66.1491,66.2084,120944.0
2025-02-28 13:00:00,66.92,67.07,66.67,67.06,184931.0,66.2084,66.3568,65.9611,66.3469,184931.0
2025-02-28 13:30:00,67.06,67.36,67.05,67.22,349312.0,66.3469,66.6437,66.337,66.5052,349312.0
2025-02-28 14:00:00,67.22,67.38,67.2,67.28,212009.0,66.5052,66.6635,66.4854,66.5646,212009.0
2025-02-28 14:30:00,67.27,67.35,67.2,67.31,217418.0,66.5547,66.6339,66.4854,66.5943,217418.0
2025-02-28 15:00:00,67.31,67.38,67.27,67.36,147971.0,66.5943,66.6635,66.5547,66.6437,147971.0
2025-02-28 15:30:00,67.35,67.45,67.25,67.45,464048.0,66.6339,66.7328,66.5349,66.7328,464048.0
2025-03-03 09:30:00,68.42,68.53,68.19,68.23,338299.0,67.6925,67.8013,67.4649,67.5045,338299.0
2025-03-03 10:00:00,68.23,68.23,68.03,68.12,413381.0,67.5045,67.5045,67.3066,67.3957,413381.0
2025-03-03 10:30:00,68.09,68.26,67.94,68.23,215317.0,67.366,67.5342,67.2176,67.5045,215317.0
2025-03-03 11:00:00,68.23,68.32,68.04,68.06,318355.0,67.5045,67.5935,67.3165,67.3363,318355.0
2025-03-03 11:30:00,68.07,68.17,67.97,68.12,209071.0,67.3462,67.4451,67.2473,67.3957,209071.0
2025-03-03 12:00:00,68.12,68.32,68.07,68.26,83957.0,67.3957,67.5935,67.3462,67.5342,83957.0
2025-03-03 12:30:00,68.27,68.27,68.16,68.19,57027.0,67.5441,67.5441,67.4352,67.4649,57027.0
2025-03-03 13:00:00,68.17,68.18,66.65,66.7,489767.0,67.4451,67.455,65.9413,65.9908,489767.0
2025-03-03 13:30:00,66.7,66.78,66.31,66.73,394819.0,65.9908,66.0699,65.6049,66.0204,394819.0
2025-03-03 14:00:00,66.73,66.98,66.7,66.86,258061.0,66.0204,66.2678,65.9908,66.1491,258061.0
2025-03-03 14:30:00,66.86,66.95,66.43,66.52,367183.0,66.1491,66.2381,65.7236,65.8127,367183.0
2025-03-03 15:00:00,66.5,66.5,66.12,66.12,292967.0,65.7929,65.7929,65.4169,65.4169,292967.0
2025-03-03 15:30:00,66.12,66.65,65.97,66.42,752624.0,65.4169,65.9413,65.2685,65.7137,752624.0
2025-03-04 09:30:00,65.48,65.66,65.14,65.16,756779.0,64.7837,64.9618,64.4474,64.4671,756779.0
2025-03-04 10:00:00,65.14,65.52,65.07,65.42,478326.0,64.4474,64.8233,64.3781,64.7244,478326.0
2025-03-04 10:30:00,65.41,65.61,65.35,65.5,404022.0,64.7145,64.9124,64.6551,64.8035,404022.0
2025-03-04 11:00:00,65.5,65.66,65.4,65.53,230661.0,64.8035,64.9618,64.7046,64.8332,230661.0
2025-03-04 11:30:00,65.53,65.89,65.53,65.8,265358.0,64.8332,65.1894,64.8332,65.1003,265358.0
2025-03-04 12:00:00,65.81,66.08,65.76,65.99,243541.0,65.1102,65.3774,65.0608,65.2883,243541.0
2025-03-04 12:30:00,65.98,66.11,65.8,65.91,220054.0,65.2784,65.407,65.1003,65.2092,220054.0
2025-03-04 13:00:00,65.9,66.06,65.86,65.92,181942.0,65.1993,65.3576,65.1597,65.2191,181942.0
2025-03-04 13:30:00,65.92,66.1,65.87,66.03,221811.0,65.2191,65.3971,65.1696,65.3279,221811.0
2025-03-04 14:00:00,66.03,66.27,66.02,66.16,253324.0,65.3279,65.5653,65.318,65.4565,253324.0
2025-03-04 14:30:00,66.16,66.28,66.1,66.25,247331.0,65.4565,65.5752,65.3971,65.5455,247331.0
2025-03-04 15:00:00,66.24,66.56,66.01,66.53,465432.0,65.5357,65.8523,65.3081,65.8226,465432.0
2025-03-04 15:30:00,66.52,66.56,65.82,66.19,1608433.0,65.8127,65.8523,65.1201,65.4862,1608433.0
2025-03-05 09:30:00,66.45,66.6,65.91,66.0,506447.0,65.7434,65.8918,65.2092,65.2982,506447.0
2025-03-05 10:00:00,66.01,66.41,65.96,66.01,342289.0,65.3081,65.7038,65.2586,65.3081,342289.0
2025-03-05 10:30:00,66.01,66.05,65.69,65.78,300143.0,65.3081,65.3477,64.9915,65.0805,300143.0
2025-03-05 11:00:00,65.77,65.8,65.5,65.7,349234.0,65.0707,65.1003,64.8035,65.0014,349234.0
2025-03-05 11:30:00,65.69,65.7,65.24,65.45,190023.0,64.9915,65.0014,64.5463,64.7541,190023.0
2025-03-05 12:00:00,65.41,65.71,65.41,65.69,161222.0,64.7145,65.0113,64.7145,64.9915,161222.0
2025-03-05 12:30:00,65.69,65.78,65.61,65.74,192211.0,64.9915,65.0805,64.9124,65.041,192211.0
2025-03-05 13:00:00,65.75,65.81,65.5,65.74,203009.0,65.0509,65.1102,64.8035,65.041,203009.0
2025-03-05 13:30:00,65.74,65.87,65.54,65.86,197517.0,65.041,65.1696,64.8431,65.1597,197517.0
2025-03-05 14:00:00,65.85,66.2,65.82,66.19,328135.0,65.1498,65.4961,65.1201,65.4862,328135.0
2025-03-05 14:30:00,66.2,66.22,66.0,66.09,182125.0,65.4961,65.5159,65.2982,65.3872,182125.0
2025-03-05 15:00:00,66.09,66.22,66.07,66.15,200764.0,65.3872,65.5159,65.3675,65.4466,200764.0
2025-03-05 15:30:00,66.14,66.15,65.97,66.1,641305.0,65.4367,65.4466,65.2685,65.3971,641305.0
2025-03-06 09:30:00,65.25,65.84,65.25,65.84,516923.0,64.5562,65.1399,64.5562,65.1399,516923.0
2025-03-06 10:00:00,65.83,66.24,65.78,65.86,514891.0,65.13,65.5357,65.0805,65.1597,514891.0
2025-03-06 10:30:00,65.86,66.03,65.76,66.01,296851.0,65.1597,65.3279,65.0608,65.3081,296851.0
2025-03-06 11:00:00,66.01,66.26,66.01,66.23,454754.0,65.3081,65.5554,65.3081,65.5258,454754.0
2025-03-06 11:30:00,66.23,66.25,65.65,65.66,400833.0,65.5258,65.5455,64.9519,64.9618,400833.0
2025-03-06 12:00:00,65.66,65.8,65.5,65.69,202359.0,64.9618,65.1003,64.8035,64.9915,202359.0
2025-03-06 12:30:00,65.68,65.71,65.4,65.59,197709.0,64.9816,65.0113,64.7046,64.8926,197709.0
2025-03-06 13:00:00,65.59,65.69,65.57,65.61,170834.0,64.8926,64.9915,64.8728,64.9124,170834.0
2025-03-06 13:30:00,65.61,65.77,65.58,65.65,285621.0,64.9124,65.0707,64.8827,64.9519,285621.0
2025-03-06 14:00:00,65.64,65.82,65.62,65.78,210106.0,64.942,65.1201,64.9222,65.0805,210106.0
2025-03-06 14:30:00,65.78,66.25,65.78,65.86,181109.0,65.0805,65.5455,65.0805,65.1597,181109.0
2025-03-06 15:00:00,65.85,66.08,65.8,65.86,218760.0,65.1498,65.3774,65.1003,65.1597,218760.0
2025-03-06 15:30:00,65.85,66.05,65.69,66.0,857197.0,65.1498,65.3477,64.9915,65.2982,857197.0
2025-03-07 09:30:00,66.59,67.07,66.57,66.88,539442.0,65.8819,66.3568,65.8621,66.1688,539442.0
2025-03-07 10:00:00,66.88,67.0,66.76,66.93,330118.0,66.1688,66.2876,66.0501,66.2183,330118.0
2025-03-07 10:30:00,66.93,67.01,66.6,66.68,730624.0,66.2183,66.2975,65.8918,65.971,730624.0
2025-03-07 11:00:00,66.67,66.8,66.46,66.53,184179.0,65.9611,66.0897,65.7533,65.8226,184179.0
2025-03-07 11:30:00,66.54,66.56,66.37,66.45,207295.0,65.8325,65.8523,65.6643,65.7434,207295.0
2025-03-07 12:00:00,66.45,66.61,66.18,66.54,147475.0,65.7434,65.9017,65.4763,65.8325,147475.0
2025-03-07 12:30:00,66.54,66.9,66.51,66.68,99854.0,65.8325,66.1886,65.8028,65.971,99854.0
2025-03-07 13:00:00,66.68,66.86,66.67,66.69,72496.0,65.971,66.1491,65.9611,65.9809,72496.0
2025-03-07 13:30:00,66.69,66.89,66.66,66.86,87548.0,65.9809,66.1787,65.9512,66.1491,87548.0
2025-03-07 14:00:00,66.85,67.06,66.83,66.94,94721.0,66.1392,66.3469,66.1194,66.2282,94721.0
2025-03-07 14:30:00,66.94,67.01,66.72,66.76,89694.0,66.2282,66.2975,66.0106,66.0501,89694.0
2025-03-07 15:00:00,66.76,66.91,66.74,66.85,99705.0,66.0501,66.1985,66.0303,66.1392,99705.0
2025-03-07 15:30:00,66.85,66.93,66.68,66.8,412173.0,66.1392,66.2183,65.971,66.0897,412173.0
2025-03-10 09:30:00,66.93,67.22,66.63,66.81,389926.0,66.2183,66.5052,65.9215,66.0996,389926.0
2025-03-10 10:00:00,66.83,67.03,66.76,66.89,276515.0,66.1194,66.3173,66.0501,66.1787,276515.0
2025-03-10 10:30:00,66.89,67.12,66.87,66.95,277065.0,66.1787,66.4063,66.159,66.2381,277065.0
2025-03-10 11:00:00,66.95,67.11,66.91,66.96,224397.0,66.2381,66.3964,66.1985,66.248,224397.0
2025-03-10 11:30:00,66.98,67.03,66.71,66.74,204800.0,66.2678,66.3173,66.0007,66.0303,204800.0
2025-03-10 12:00:00,66.74,66.76,66.55,66.59,203252.0,66.0303,66.0501,65.8424,65.8819,203252.0
2025-03-10 12:30:00,66.59,66.87,66.59,66.77,130135.0,65.8819,66.159,65.8819,66.06,130135.0
2025-03-10 13:00:00,66.77,66.88,66.71,66.81,83594.0,66.06,66.1688,66.0007,66.0996,83594.0
2025-03-10 13:30:00,66.81,66.89,66.74,66.78,142403.0,66.0996,66.1787,66.0303,66.0699,142403.0
2025-03-10 14:00:00,66.78,66.8,66.42,66.45,126869.0,66.0699,66.0897,65.7137,65.7434,126869.0
2025-03-10 14:30:00,66.45,66.51,66.26,66.32,167601.0,65.7434,65.8028,65.5554,65.6148,167601.0
2025-03-10 15:00:00,66.33,66.66,66.24,66.53,157047.0,65.6247,65.9512,65.5357,65.8226,157047.0
2025-03-10 15:30:00,66.53,66.88,66.51,66.79,438327.0,65.8226,66.1688,65.8028,66.0798,438327.0
2025-03-11 09:30:00,66.99,67.4,66.95,67.04,393102.0,66.2777,66.6833,66.2381,66.3271,393102.0
2025-03-11 10:00:00,67.01,67.17,66.84,66.87,386302.0,66.2975,66.4558,66.1293,66.159,386302.0
2025-03-11 10:30:00,66.86,66.97,66.57,66.6,313410.0,66.1491,66.2579,65.8621,65.8918,313410.0
2025-03-11 11:00:00,66.6,66.91,66.54,66.73,464862.0,65.8918,66.1985,65.8325,66.0204,464862.0
2025-03-11 11:30:00,66.71,66.9,66.67,66.71,159577.0,66.0007,66.1886,65.9611,66.0007,159577.0
2025-03-11 12:00:00,66.71,66.75,66.6,66.67,461171.0,66.0007,66.0402,65.8918,65.9611,461171.0
2025-03-11 12:30:00,66.68,66.81,66.52,66.58,146269.0,65.971,66.0996,65.8127,65.872,146269.0
2025-03-11 13:00:00,66.58,66.61,66.36,66.56,110194.0,65.872,65.9017,65.6544,65.8523,110194.0
2025-03-11 13:30:00,66.57,66.65,66.35,66.4,118952.0,65.8621,65.9413,65.6445,65.694,118952.0
2025-03-11 14:00:00,66.39,66.67,66.33,66.62,132161.0,65.6841,65.9611,65.6247,65.9116,132161.0
2025-03-11 14:30:00,66.61,67.01,66.55,66.98,138682.0,65.9017,66.2975,65.8424,66.2678,138682.0
2025-03-11 15:00:00,66.98,67.08,66.84,66.86,174529.0,66.2678,66.3667,66.1293,66.1491,174529.0
2025-03-11 15:30:00,66.86,67.0,66.75,66.84,530042.0,66.1491,66.2876,66.0402,66.1293,530042.0
2025-03-12 09:30:00,66.26,66.61,66.2,66.56,593303.0,65.5554,65.9017,65.4961,65.8523,593303.0
2025-03-12 10:00:00,66.57,66.71,66.42,66.55,382676.0,65.8621,66.0007,65.7137,65.8424,382676.0
2025-03-12 10:30:00,66.55,67.01,66.55,66.98,327070.0,65.8424,66.2975,65.8424,66.2678,327070.0
2025-03-12 11:00:00,66.98,67.01,66.78,66.95,295666.0,66.2678,66.2975,66.0699,66.2381,295666.0
2025-03-12 11:30:00,66.94,67.2,66.94,67.16,300367.0,66.2282,66.4854,66.2282,66.4459,300367.0
2025-03-12 12:00:00,67.17,67.29,67.12,67.26,236415.0,66.4558,66.5745,66.4063,66.5448,236415.0
2025-03-12 12:30:00,67.26,67.33,67.07,67.09,197697.0,66.5448,66.6141,66.3568,66.3766,197697.0
2025-03-12 13:00:00,67.1,67.3,67.06,67.29,128763.0,66.3865,66.5844,66.3469,66.5745,128763.0
2025-03-12 13:30:00,67.29,67.5,67.25,67.39,314823.0,66.5745,66.7823,66.5349,66.6734,314823.0
2025-03-12 14:00:00,67.38,67.59,67.36,67.56,135666.0,66.6635,66.8713,66.6437,66.8416,135666.0
2025-03-12 14:30:00,67.56,67.61,67.49,67.53,200846.0,66.8416,66.8911,66.7724,66.8119,200846.0
2025-03-12 15:00:00,67.52,67.61,67.3,67.31,158847.0,66.802,66.8911,66.5844,66.5943,158847.0
2025-03-12 15:30:00,67.31,67.56,67.28,67.4,604999.0,66.5943,66.8416,66.5646,66.6833,604999.0
2025-03-13 09:30:00,67.56,68.19,67.53,67.86,747222.0,66.8416,67.4649,66.8119,67.1384,747222.0
2025-03-13 10:00:00,67.84,67.97,67.69,67.8,397252.0,67.1186,67.2473,66.9702,67.0791,397252.0
2025-03-13 10:30:00,67.8,68.03,67.79,67.97,286498.0,67.0791,67.3066,67.0692,67.2473,286498.0
2025-03-13 11:00:00,67.99,68.02,67.74,67.81,339861.0,67.267,67.2967,67.0197,67.089,339861.0
2025-03-13 11:30:00,67.8,68.09,67.79,67.92,586055.0,67.0791,67.366,67.0692,67.1978,586055.0
2025-03-13 12:00:00,67.92,68.0,67.75,67.85,372179.0,67.1978,67.2769,67.0296,67.1285,372179.0
2025-03-13 12:30:00,67.86,68.1,67.78,67.91,176323.0,67.1384,67.3759,67.0593,67.1879,176323.0
2025-03-13 13:00:00,67.92,68.01,67.73,67.73,260012.0,67.1978,67.2868,67.0098,67.0098,260012.0
2025-03-13 13:30:00,67.73,67.74,67.53,67.67,230598.0,67.0098,67.0197,66.8119,66.9504,230598.0
2025-03-13 14:00:00,67.67,67.87,67.59,67.87,162341.0,66.9504,67.1483,66.8713,67.1483,162341.0
2025-03-13 14:30:00,67.86,67.9,67.76,67.8,167587.0,67.1384,67.178,67.0395,67.0791,167587.0
2025-03-13 15:00:00,67.8,67.84,67.57,67.65,217234.0,67.0791,67.1186,66.8515,66.9307,217234.0
2025-03-13 15:30:00,67.65,67.86,67.62,67.74,493534.0,66.9307,67.1384,66.901,67.0197,493534.0
2025-03-14 09:30:00,67.9,68.25,67.71,68.16,340199.0,67.178,67.5243,66.99,67.4352,340199.0
2025-03-14 10:00:00,68.15,68.25,67.98,68.15,272750.0,67.4253,67.5243,67.2572,67.4253,272750.0
2025-03-14 10:30:00,68.13,68.36,68.08,68.28,208183.0,67.4056,67.6331,67.3561,67.554,208183.0
2025-03-14 11:00:00,68.29,68.42,68.26,68.35,173623.0,67.5639,67.6925,67.5342,67.6232,173623.0
2025-03-14 11:30:00,68.35,68.53,68.34,68.48,433696.0,67.6232,67.8013,67.6133,67.7518,433696.0
2025-03-14 12:00:00,68.48,68.57,68.43,68.47,205571.0,67.7518,67.8409,67.7024,67.7419,205571.0
2025-03-14 12:30:00,68.47,68.6,68.41,68.59,151553.0,67.7419,67.8706,67.6826,67.8607,151553.0
2025-03-14 13:00:00,68.59,68.76,68.59,68.67,97014.0,67.8607,68.0289,67.8607,67.9398,97014.0
2025-03-14 13:30:00,68.67,68.71,68.58,68.58,62376.0,67.9398,67.9794,67.8508,67.8508,62376.0
2025-03-14 14:00:00,68.59,68.71,68.58,68.68,143860.0,67.8607,67.9794,67.8508,67.9497,143860.0
2025-03-14 14:30:00,68.66,68.73,68.65,68.69,56123.0,67.9299,67.9992,67.92,67.9596,56123.0
2025-03-14 15:00:00,68.69,68.8,68.64,68.66,128995.0,67.9596,68.0684,67.9101,67.9299,128995.0
2025-03-14 15:30:00,68.66,68.79,68.58,68.74,415374.0,67.9299,68.0585,67.8508,68.0091,415374.0
2025-03-17 09:30:00,69.61,69.89,69.56,69.75,371375.0,68.8698,69.1468,68.8204,69.0083,371375.0
2025-03-17 10:00:00,69.74,69.78,69.4,69.47,404725.0,68.9984,69.038,68.6621,68.7313,404725.0
2025-03-17 10:30:00,69.46,69.53,69.32,69.4,227318.0,68.7214,68.7907,68.5829,68.6621,227318.0
2025-03-17 11:00:00,69.4,69.69,69.39,69.67,130803.0,68.6621,68.949,68.6522,68.9292,130803.0
2025-03-17 11:30:00,69.68,69.79,69.63,69.77,212498.0,68.9391,69.0479,68.8896,69.0281,212498.0
2025-03-17 12:00:00,69.76,69.93,69.67,69.91,189889.0,69.0182,69.1864,68.9292,69.1666,189889.0
2025-03-17 12:30:00,69.9,69.99,69.82,69.97,184197.0,69.1567,69.2458,69.0776,69.226,184197.0
2025-03-17 13:00:00,69.97,70.08,69.92,69.98,332054.0,69.226,69.3348,69.1765,69.2359,332054.0
2025-03-17 13:30:00,69.99,70.05,69.95,70.03,91579.0,69.2458,69.3051,69.2062,69.2854,91579.0
2025-03-17 14:00:00,70.03,70.13,70.0,70.03,137505.0,69.2854,69.3843,69.2557,69.2854,137505.0
2025-03-17 14:30:00,70.03,70.15,70.03,70.12,122644.0,69.2854,69.4041,69.2854,69.3744,122644.0
2025-03-17 15:00:00,70.12,70.17,70.04,70.12,259745.0,69.3744,69.4239,69.2952,69.3744,259745.0
2025-03-17 15:30:00,70.12,70.15,70.07,70.1,788302.0,69.3744,69.4041,69.3249,69.3546,788302.0
2025-03-18 09:30:00,70.41,70.53,70.27,70.33,281842.0,69.6613,69.78,69.5228,69.5822,281842.0
2025-03-18 10:00:00,70.32,70.4,70.24,70.25,178541.0,69.5723,69.6514,69.4931,69.503,178541.0
2025-03-18 10:30:00,70.25,70.41,70.12,70.37,147553.0,69.503,69.6613,69.3744,69.6217,147553.0
2025-03-18 11:00:00,70.38,70.55,70.32,70.53,358757.0,69.6316,69.7998,69.5723,69.78,358757.0
2025-03-18 11:30:00,70.52,70.63,70.42,70.45,277178.0,69.7701,69.879,69.6712,69.7009,277178.0
2025-03-18 12:00:00,70.45,70.55,70.43,70.54,242374.0,69.7009,69.7998,69.6811,69.7899,242374.0
2025-03-18 12:30:00,70.55,70.59,70.37,70.42,196296.0,69.7998,69.8394,69.6217,69.6712,196296.0
2025-03-18 13:00:00,70.42,70.66,70.41,70.56,190880.0,69.6712,69.9087,69.6613,69.8097,190880.0
2025-03-18 13:30:00,70.56,70.7,70.53,70.7,105912.0,69.8097,69.9482,69.78,69.9482,105912.0
2025-03-18 14:00:00,70.69,70.77,70.65,70.73,163507.0,69.9383,70.0175,69.8988,69.9779,163507.0
2025-03-18 14:30:00,70.73,70.81,70.72,70.78,200182.0,69.9779,70.0571,69.968,70.0274,200182.0
2025-03-18 15:00:00,70.78,70.83,70.74,70.8,203943.0,70.0274,70.0768,69.9878,70.0472,203943.0
2025-03-18 15:30:00,70.8,70.98,70.77,70.97,837254.0,70.0472,70.2253,70.0175,70.2154,837254.0
2025-03-19 09:30:00,71.48,71.55,71.27,71.51,529845.0,70.7199,70.7892,70.5122,70.7496,529845.0
2025-03-19 10:00:00,71.5,71.53,71.3,71.47,366611.0,70.7397,70.7694,70.5418,70.71,366611.0
2025-03-19 10:30:00,71.45,71.58,71.37,71.49,288239.0,70.6903,70.8189,70.6111,70.7298,288239.0
2025-03-19 11:00:00,71.5,71.6,71.47,71.57,187324.0,70.7397,70.8387,70.71,70.809,187324.0
2025-03-19 11:30:00,71.57,71.6,71.47,71.49,224537.0,70.809,70.8387,70.71,70.7298,224537.0
2025-03-19 12:00:00,71.48,71.58,71.44,71.57,190825.0,70.7199,70.8189,70.6804,70.809,190825.0
2025-03-19 12:30:00,71.56,71.7,71.46,71.62,158070.0,70.7991,70.9376,70.7001,70.8584,158070.0
2025-03-19 13:00:00,71.62,71.67,71.54,71.62,128047.0,70.8584,70.9079,70.7793,70.8584,128047.0
2025-03-19 13:30:00,71.62,71.64,71.4,71.42,87901.0,70.8584,70.8782,70.6408,70.6606,87901.0
2025-03-19 14:00:00,71.4,71.62,71.39,71.54,114262.0,70.6408,70.8584,70.6309,70.7793,114262.0
2025-03-19 14:30:00,71.55,71.79,71.55,71.76,133423.0,70.7892,71.0266,70.7892,70.997,133423.0
2025-03-19 15:00:00,71.76,71.79,71.63,71.67,157329.0,70.997,71.0266,70.8683,70.9079,157329.0
2025-03-19 15:30:00,71.67,71.73,71.49,71.52,572745.0,70.9079,70.9673,70.7298,70.7595,572745.0
2025-03-20 09:30:00,71.28,71.51,71.17,71.38,334265.0,70.5221,70.7496,70.4132,70.621,334265.0
2025-03-20 10:00:00,71.37,71.64,71.35,71.43,294533.0,70.6111,70.8782,70.5913,70.6705,294533.0
2025-03-20 10:30:00,71.43,71.57,71.37,71.54,168208.0,70.6705,70.809,70.6111,70.7793,168208.0
2025-03-20 11:00:00,71.54,71.59,71.46,71.48,179230.0,70.7793,70.8288,70.7001,70.7199,179230.0
2025-03-20 11:30:00,71.47,71.68,71.43,71.62,259932.0,70.71,70.9178,70.6705,70.8584,259932.0
2025-03-20 12:00:00,71.63,71.79,71.61,71.75,317866.0,70.8683,71.0266,70.8486,70.9871,317866.0
2025-03-20 12:30:00,71.75,71.82,71.69,71.7,225726.0,70.9871,71.0563,70.9277,70.9376,225726.0
2025-03-20 13:00:00,71.7,71.84,71.69,71.7,113498.0,70.9376,71.0761,70.9277,70.9376,113498.0
2025-03-20 13:30:00,71.7,71.84,71.7,71.77,124440.0,70.9376,71.0761,70.9376,71.0069,124440.0
2025-03-20 14:00:00,71.76,71.86,71.74,71.79,142130.0,70.997,71.0959,70.9772,71.0266,142130.0
2025-03-20 14:30:00,71.78,71.88,71.76,71.81,91283.0,71.0167,71.1157,70.997,71.0464,91283.0
2025-03-20 15:00:00,71.81,71.96,71.81,71.84,146746.0,71.0464,71.1948,71.0464,71.0761,146746.0
2025-03-20 15:30:00,71.84,72.05,71.82,71.95,707607.0,71.0761,71.2839,71.0563,71.1849,707607.0
2025-03-21 09:30:00,71.38,71.52,71.04,71.13,429983.0,70.621,70.7595,70.2846,70.3737,429983.0
2025-03-21 10:00:00,71.14,71.17,70.96,71.14,204247.0,70.3836,70.4132,70.2055,70.3836,204247.0
2025-03-21 10:30:00,71.14,71.27,71.11,71.24,122077.0,70.3836,70.5122,70.3539,70.4825,122077.0
2025-03-21 11:00:00,71.24,71.24,70.98,70.98,133142.0,70.4825,70.4825,70.2253,70.2253,133142.0
2025-03-21 11:30:00,70.97,71.01,70.8,70.81,142157.0,70.2154,70.2549,70.0472,70.0571,142157.0
2025-03-21 12:00:00,70.8,71.11,70.77,71.11,154189.0,70.0472,70.3539,70.0175,70.3539,154189.0
2025-03-21 12:30:00,71.1,71.14,70.96,71.03,218154.0,70.344,70.3836,70.2055,70.2747,218154.0
2025-03-21 13:00:00,71.02,71.04,70.9,70.94,108735.0,70.2648,70.2846,70.1461,70.1857,108735.0
2025-03-21 13:30:00,70.94,71.13,70.89,71.03,94412.0,70.1857,70.3737,70.1362,70.2747,94412.0
2025-03-21 14:00:00,71.03,71.05,70.92,70.95,99419.0,70.2747,70.2945,70.1659,70.1956,99419.0
2025-03-21 14:30:00,70.96,71.01,70.86,70.94,185880.0,70.2055,70.2549,70.1065,70.1857,185880.0
2025-03-21 15:00:00,70.94,70.96,70.88,70.91,120272.0,70.1857,70.2055,70.1263,70.156,120272.0
2025-03-21 15:30:00,70.91,71.09,70.83,71.02,641286.0,70.156,70.3341,70.0768,70.2648,641286.0
2025-03-24 09:30:00,70.96,71.3,70.91,71.01,424644.0,70.2055,70.5418,70.156,70.2549,424644.0
2025-03-24 10:00:00,71.01,71.23,70.95,71.02,402244.0,70.2549,70.4726,70.1956,70.2648,402244.0
2025-03-24 10:30:00,71.02,71.24,70.95,71.17,171329.0,70.2648,70.4825,70.1956,70.4132,171329.0
2025-03-24 11:00:00,71.16,71.18,71.03,71.09,137884.0,70.4033,70.4231,70.2747,70.3341,137884.0
2025-03-24 11:30:00,71.09,71.2,71.09,71.16,204697.0,70.3341,70.4429,70.3341,70.4033,204697.0
2025-03-24 12:00:00,71.16,71.17,71.0,71.01,159376.0,70.4033,70.4132,70.245,70.2549,159376.0
2025-03-24 12:30:00,71.01,71.12,70.93,71.12,192945.0,70.2549,70.3638,70.1758,70.3638,192945.0
2025-03-24 13:00:00,71.1,71.12,71.01,71.09,137945.0,70.344,70.3638,70.2549,70.3341,137945.0
2025-03-24 13:30:00,71.1,71.12,71.04,71.09,100824.0,70.344,70.3638,70.2846,70.3341,100824.0
2025-03-24 14:00:00,71.09,71.09,71.0,71.03,165356.0,70.3341,70.3341,70.245,70.2747,165356.0
2025-03-24 14:30:00,71.04,71.17,70.99,71.14,142174.0,70.2846,70.4132,70.2351,70.3836,142174.0
2025-03-24 15:00:00,71.14,71.29,71.14,71.22,128624.0,70.3836,70.532,70.3836,70.4627,128624.0
2025-03-24 15:30:00,71.22,71.36,71.19,71.3,612005.0,70.4627,70.6012,70.433,70.5418,612005.0
2025-03-25 09:30:00,72.61,73.24,72.61,72.99,958164.0,71.8379,72.4612,71.8379,72.2139,958164.0
2025-03-25 10:00:00,72.98,73.03,72.8,72.87,914445.0,72.204,72.2535,72.0259,72.0952,914445.0
2025-03-25 10:30:00,72.85,72.88,72.62,72.67,679619.0,72.0754,72.105,71.8478,71.8973,679619.0
2025-03-25 11:00:00,72.68,72.68,72.07,72.25,523474.0,71.9072,71.9072,71.3037,71.4817,523474.0
2025-03-25 11:30:00,72.26,72.26,72.09,72.17,502680.0,71.4916,71.4916,71.3234,71.4026,502680.0
2025-03-25 12:00:00,72.18,72.23,72.05,72.2,379575.0,71.4125,71.462,71.2839,71.4323,379575.0
2025-03-25 12:30:00,72.2,72.21,71.99,72.11,299760.0,71.4323,71.4422,71.2245,71.3432,299760.0
2025-03-25 13:00:00,72.12,72.32,72.12,72.14,260105.0,71.3531,71.551,71.3531,71.3729,260105.0
2025-03-25 13:30:00,72.15,72.15,71.91,71.92,128156.0,71.3828,71.3828,71.1454,71.1553,128156.0
2025-03-25 14:00:00,71.91,71.95,71.85,71.89,192299.0,71.1454,71.1849,71.086,71.1256,192299.0
2025-03-25 14:30:00,71.89,71.92,71.84,71.87,182211.0,71.1256,71.1553,71.0761,71.1058,182211.0
2025-03-25 15:00:00,71.87,72.13,71.84,72.08,167871.0,71.1058,71.363,71.0761,71.3136,167871.0
2025-03-25 15:30:00,72.07,72.23,71.91,72.05,598920.0,71.3037,71.462,71.1454,71.2839,598920.0
2025-03-26 09:30:00,73.26,73.48,73.09,73.31,799493.0,72.481,72.6987,72.3128,72.5305,799493.0
2025-03-26 10:00:00,73.28,73.81,73.24,73.38,863925.0,72.5008,73.0252,72.4612,72.5997,863925.0
2025-03-26 10:30:00,73.39,73.43,73.2,73.4,273069.0,72.6096,72.6492,72.4216,72.6195,273069.0
2025-03-26 11:00:00,73.4,73.7,73.33,73.5,319047.0,72.6195,72.9163,72.5503,72.7185,319047.0
2025-03-26 11:30:00,73.5,73.54,73.31,73.41,454532.0,72.7185,72.758,72.5305,72.6294,454532.0
2025-03-26 12:00:00,73.4,73.44,73.31,73.38,281678.0,72.6195,72.6591,72.5305,72.5997,281678.0
2025-03-26 12:30:00,73.39,73.41,73.14,73.17,412414.0,72.6096,72.6294,72.3623,72.392,412414.0
2025-03-26 13:00:00,73.17,73.2,72.98,73.0,210269.0,72.392,72.4216,72.204,72.2238,210269.0
2025-03-26 13:30:00,72.99,72.99,72.7,72.81,263701.0,72.2139,72.2139,71.927,72.0358,263701.0
2025-03-26 14:00:00,72.81,73.0,72.8,72.99,274659.0,72.0358,72.2238,72.0259,72.2139,274659.0
2025-03-26 14:30:00,72.99,73.0,72.83,72.92,243826.0,72.2139,72.2238,72.0556,72.1446,243826.0
2025-03-26 15:00:00,72.92,73.08,72.91,73.03,170985.0,72.1446,72.3029,72.1347,72.2535,170985.0
2025-03-26 15:30:00,73.03,73.06,72.89,73.03,716156.0,72.2535,72.2831,72.1149,72.2535,716156.0
2025-03-27 09:30:00,72.9,73.15,72.69,73.11,363096.0,72.1248,72.3722,71.9171,72.3326,363096.0
2025-03-27 10:00:00,73.1,73.24,72.99,73.23,325677.0,72.3227,72.4612,72.2139,72.4513,325677.0
2025-03-27 10:30:00,73.22,73.37,73.2,73.3,216341.0,72.4414,72.5898,72.4216,72.5206,216341.0
2025-03-27 11:00:00,73.3,73.57,73.25,73.53,398127.0,72.5206,72.7877,72.4711,72.7481,398127.0
2025-03-27 11:30:00,73.53,73.55,73.31,73.39,431796.0,72.7481,72.7679,72.5305,72.6096,431796.0
2025-03-27 12:00:00,73.39,73.71,73.37,73.71,864979.0,72.6096,72.9262,72.5898,72.9262,864979.0
2025-03-27 12:30:00,73.7,74.18,73.66,73.84,1070216.0,72.9163,73.3912,72.8768,73.0548,1070216.0
2025-03-27 13:00:00,73.84,73.87,73.66,73.67,455309.0,73.0548,73.0845,72.8768,72.8866,455309.0
2025-03-27 13:30:00,73.67,73.74,73.51,73.52,222860.0,72.8866,72.9559,72.7284,72.7382,222860.0
2025-03-27 14:00:00,73.52,73.63,73.38,73.39,344407.0,72.7382,72.8471,72.5997,72.6096,344407.0
2025-03-27 14:30:00,73.39,73.44,73.36,73.39,195835.0,72.6096,72.6591,72.5799,72.6096,195835.0
2025-03-27 15:00:00,73.39,73.5,73.38,73.42,288502.0,72.6096,72.7185,72.5997,72.6393,288502.0
2025-03-27 15:30:00,73.42,73.56,73.28,73.32,886486.0,72.6393,72.7778,72.5008,72.5404,886486.0
2025-03-28 09:30:00,73.16,73.22,72.65,72.76,959382.0,72.3821,72.4414,71.8775,71.9863,959382.0
2025-03-28 10:00:00,72.76,72.9,72.69,72.83,485443.0,71.9863,72.1248,71.9171,72.0556,485443.0
2025-03-28 10:30:00,72.83,72.93,72.71,72.76,353314.0,72.0556,72.1545,71.9369,71.9863,353314.0
2025-03-28 11:00:00,72.75,72.94,72.68,72.92,493309.0,71.9764,72.1644,71.9072,72.1446,493309.0
2025-03-28 11:30:00,72.91,72.92,72.56,72.63,319168.0,72.1347,72.1446,71.7885,71.8577,319168.0
2025-03-28 12:00:00,72.63,72.77,72.6,72.7,397429.0,71.8577,71.9962,71.828,71.927,397429.0
2025-03-28 12:30:00,72.7,72.79,72.59,72.61,314236.0,71.927,72.016,71.8181,71.8379,314236.0
2025-03-28 13:00:00,72.6,72.64,72.5,72.53,215320.0,71.828,71.8676,71.7291,71.7588,215320.0
2025-03-28 13:30:00,72.52,72.67,72.5,72.65,188212.0,71.7489,71.8973,71.7291,71.8775,188212.0
2025-03-28 14:00:00,72.65,72.86,72.65,72.79,198144.0,71.8775,72.0853,71.8775,72.016,198144.0
2025-03-28 14:30:00,72.8,72.9,72.71,72.89,290064.0,72.0259,72.1248,71.9369,72.1149,290064.0
2025-03-28 15:00:00,72.89,73.05,72.88,72.91,277942.0,72.1149,72.2732,72.105,72.1347,277942.0
2025-03-28 15:30:00,72.92,72.94,72.71,72.75,865265.0,72.1446,72.1644,71.9369,71.9764,865265.0
2025-03-31 09:30:00,72.43,72.85,72.41,72.84,371789.0,71.6598,72.0754,71.64,72.0655,371789.0
2025-03-31 10:00:00,72.84,73.11,72.82,72.97,242043.0,72.0655,72.3326,72.0457,72.1941,242043.0
2025-03-31 10:30:00,72.96,73.27,72.96,73.2,422787.0,72.1842,72.4909,72.1842,72.4216,422787.0
2025-03-31 11:00:00,73.2,73.35,73.17,73.29,324481.0,72.4216,72.5701,72.392,72.5107,324481.0
2025-03-31 11:30:00,73.29,73.33,72.91,72.94,350783.0,72.5107,72.5503,72.1347,72.1644,350783.0
2025-03-31 12:00:00,72.94,73.11,72.9,73.09,127185.0,72.1644,72.3326,72.1248,72.3128,127185.0
2025-03-31 12:30:00,73.09,73.22,73.06,73.09,273801.0,72.3128,72.4414,72.2831,72.3128,273801.0
2025-03-31 13:00:00,73.06,73.14,72.9,72.92,162515.0,72.2831,72.3623,72.1248,72.1446,162515.0
2025-03-31 13:30:00,72.92,73.01,72.83,72.87,163897.0,72.1446,72.2337,72.0556,72.0952,163897.0
2025-03-31 14:00:00,72.86,73.14,72.81,73.05,297258.0,72.0853,72.3623,72.0358,72.2732,297258.0
2025-03-31 14:30:00,73.04,73.15,72.95,73.04,140802.0,72.2633,72.3722,72.1743,72.2633,140802.0
2025-03-31 15:00:00,73.03,73.23,73.02,73.09,340128.0,72.2535,72.4513,72.2436,72.3128,340128.0
2025-03-31 15:30:00,73.08,73.48,73.06,73.29,696829.0,72.3029,72.6987,72.2831,72.5107,696829.0
2025-04-01 09:30:00,72.75,72.79,72.49,72.63,438121.0,71.9764,72.016,71.7192,71.8577,438121.0
2025-04-01 10:00:00,72.61,72.68,72.41,72.45,373382.0,71.8379,71.9072,71.64,71.6796,373382.0
2025-04-01 10:30:00,72.44,72.86,72.42,72.83,207654.0,71.6697,72.0853,71.6499,72.0556,207654.0
2025-04-01 11:00:00,72.83,73.02,72.82,72.94,143608.0,72.0556,72.2436,72.0457,72.1644,143608.0
2025-04-01 11:30:00,72.94,72.98,72.84,72.88,128514.0,72.1644,72.204,72.0655,72.105,128514.0
2025-04-01 12:00:00,72.86,72.96,72.86,72.87,98459.0,72.0853,72.1842,72.0853,72.0952,98459.0
2025-04-01 12:30:00,72.86,72.9,72.74,72.88,79298.0,72.0853,72.1248,71.9665,72.105,79298.0
2025-04-01 13:00:00,72.88,72.89,72.67,72.68,67459.0,72.105,72.1149,71.8973,71.9072,67459.0
2025-04-01 13:30:00,72.68,72.82,72.67,72.78,80177.0,71.9072,72.0457,71.8973,72.0061,80177.0
2025-04-01 14:00:00,72.79,72.79,72.62,72.63,102132.0,72.016,72.016,71.8478,71.8577,102132.0
2025-04-01 14:30:00,72.64,72.69,72.57,72.66,141591.0,71.8676,71.9171,71.7983,71.8874,141591.0
2025-04-01 15:00:00,72.66,72.9,72.65,72.84,154255.0,71.8874,72.1248,71.8775,72.0655,154255.0
2025-04-01 15:30:00,72.83,73.12,72.8,73.07,457221.0,72.0556,72.3425,72.0259,72.293,457221.0
2025-04-02 09:30:00,72.4,72.55,71.88,72.1,408646.0,71.6302,71.7786,71.1157,71.3333,408646.0
2025-04-02 10:00:00,72.1,72.38,72.07,72.19,224240.0,71.3333,71.6104,71.3037,71.4224,224240.0
2025-04-02 10:30:00,72.18,72.46,72.12,72.42,280029.0,71.4125,71.6895,71.3531,71.6499,280029.0
2025-04-02 11:00:00,72.42,72.54,72.39,72.49,211271.0,71.6499,71.7687,71.6203,71.7192,211271.0
2025-04-02 11:30:00,72.48,72.7,72.42,72.44,204596.0,71.7093,71.927,71.6499,71.6697,204596.0
2025-04-02 12:00:00,72.44,72.67,72.43,72.64,64224.0,71.6697,71.8973,71.6598,71.8676,64224.0
2025-04-02 12:30:00,72.64,72.65,72.53,72.55,89221.0,71.8676,71.8775,71.7588,71.7786,89221.0
2025-04-02 13:00:00,72.55,72.66,72.49,72.63,102687.0,71.7786,71.8874,71.7192,71.8577,102687.0
2025-04-02 13:30:00,72.63,72.64,72.49,72.55,138348.0,71.8577,71.8676,71.7192,71.7786,138348.0
2025-04-02 14:00:00,72.56,72.63,72.37,72.39,132252.0,71.7885,71.8577,71.6005,71.6203,132252.0
2025-04-02 14:30:00,72.39,72.63,72.38,72.5,142246.0,71.6203,71.8577,71.6104,71.7291,142246.0
2025-04-02 15:00:00,72.49,72.68,72.49,72.63,125894.0,71.7192,71.9072,71.7192,71.8577,125894.0
2025-04-02 15:30:00,72.62,72.82,72.6,72.71,409789.0,71.8478,72.0457,71.828,71.9369,409789.0
2025-04-03 09:30:00,70.67,71.12,70.59,70.7,612853.0,69.9185,70.3638,69.8394,69.9482,612853.0
2025-04-03 10:00:00,70.69,70.95,70.52,70.78,401873.0,69.9383,70.1956,69.7701,70.0274,401873.0
2025-04-03 10:30:00,70.78,70.86,70.42,70.42,445232.0,70.0274,70.1065,69.6712,69.6712,445232.0
2025-04-03 11:00:00,70.42,70.54,70.33,70.38,525976.0,69.6712,69.7899,69.5822,69.6316,525976.0
2025-04-03 11:30:00,70.38,70.79,70.36,70.62,452258.0,69.6316,70.0373,69.6118,69.8691,452258.0
2025-04-03 12:00:00,70.62,70.78,70.46,70.62,273239.0,69.8691,70.0274,69.7108,69.8691,273239.0
2025-04-03 12:30:00,70.62,70.69,70.43,70.45,176667.0,69.8691,69.9383,69.6811,69.7009,176667.0
2025-04-03 13:00:00,70.45,70.48,70.26,70.28,160000.0,69.7009,69.7306,69.5129,69.5327,160000.0
2025-04-03 13:30:00,70.28,70.47,70.25,70.4,232710.0,69.5327,69.7207,69.503,69.6514,232710.0
2025-04-03 14:00:00,70.4,70.43,70.14,70.17,448060.0,69.6514,69.6811,69.3942,69.4239,448060.0
2025-04-03 14:30:00,70.17,70.33,70.05,70.14,311617.0,69.4239,69.5822,69.3051,69.3942,311617.0
2025-04-03 15:00:00,70.14,70.24,69.88,69.98,376796.0,69.3942,69.4931,69.1369,69.2359,376796.0
2025-04-03 15:30:00,69.97,70.0,69.63,69.79,1170151.0,69.226,69.2557,68.8896,69.0479,1170151.0
2025-04-04 09:30:00,66.74,67.02,65.53,65.69,926484.0,66.0303,66.3074,64.8332,64.9915,926484.0
2025-04-04 10:00:00,65.67,65.8,65.12,65.13,611317.0,64.9717,65.1003,64.4276,64.4375,611317.0
2025-04-04 10:30:00,65.11,65.3,64.6,65.08,706084.0,64.4177,64.6056,63.9131,64.388,706084.0
2025-04-04 11:00:00,65.09,65.8,64.98,64.99,700371.0,64.3979,65.1003,64.2891,64.2989,700371.0
2025-04-04 11:30:00,64.99,65.12,64.65,64.71,519535.0,64.2989,64.4276,63.9626,64.0219,519535.0
2025-04-04 12:00:00,64.72,64.93,64.31,64.45,355777.0,64.0318,64.2396,63.6262,63.7647,355777.0
2025-04-04 12:30:00,64.46,64.67,64.14,64.2,258825.0,63.7746,63.9823,63.458,63.5173,258825.0
2025-04-04 13:00:00,64.19,64.36,63.9,64.06,293979.0,63.5075,63.6756,63.2205,63.3788,293979.0
2025-04-04 13:30:00,64.05,64.56,63.97,64.5,348451.0,63.3689,63.8735,63.2898,63.8142,348451.0
2025-04-04 14:00:00,64.5,64.67,64.04,64.14,365552.0,63.8142,63.9823,63.359,63.458,365552.0
2025-04-04 14:30:00,64.14,64.32,64.04,64.11,377850.0,63.458,63.6361,63.359,63.4283,377850.0
2025-04-04 15:00:00,64.11,64.55,64.02,64.33,632700.0,63.4283,63.8636,63.3393,63.646,632700.0
2025-04-04 15:30:00,64.31,64.62,64.0,64.13,1383802.0,63.6262,63.9329,63.3195,63.4481,1383802.0
2025-04-07 09:30:00,60.35,61.86,60.33,61.82,1576090.0,59.7083,61.2022,59.6885,61.1627,1576090.0
2025-04-07 10:00:00,61.82,64.12,61.31,61.46,1494504.0,61.1627,63.4382,60.6581,60.8065,1494504.0
2025-04-07 10:30:00,61.46,62.17,60.96,62.03,951338.0,60.8065,61.5089,60.3118,61.3704,951338.0
2025-04-07 11:00:00,62.03,62.34,60.76,60.83,1333178.0,61.3704,61.6771,60.1139,60.1832,1333178.0
2025-04-07 11:30:00,60.85,62.04,60.84,61.27,622593.0,60.203,61.3803,60.1931,60.6185,622593.0
2025-04-07 12:00:00,61.25,61.32,60.87,61.31,451584.0,60.5987,60.668,60.2228,60.6581,451584.0
2025-04-07 12:30:00,61.3,61.33,60.79,60.94,555873.0,60.6482,60.6779,60.1436,60.292,555873.0
2025-04-07 13:00:00,60.95,61.98,60.95,61.96,722591.0,60.3019,61.321,60.3019,61.3012,722591.0
2025-04-07 13:30:00,61.96,62.68,61.76,62.57,581421.0,61.3012,62.0135,61.1033,61.9047,581421.0
2025-04-07 14:00:00,62.57,62.73,62.18,62.33,541137.0,61.9047,62.063,61.5188,61.6672,541137.0
2025-04-07 14:30:00,62.34,62.69,62.1,62.19,448389.0,61.6771,62.0234,61.4397,61.5287,448389.0
2025-04-07 15:00:00,62.18,62.5,62.03,62.17,559686.0,61.5188,61.8354,61.3704,61.5089,559686.0
2025-04-07 15:30:00,62.18,62.64,61.86,62.3,1156327.0,61.5188,61.9739,61.2022,61.6375,1156327.0
2025-04-08 09:30:00,63.16,63.57,62.36,62.75,1118494.0,62.4884,62.894,61.6969,62.0828,1118494.0
2025-04-08 10:00:00,62.75,63.08,62.63,62.78,467856.0,62.0828,62.4093,61.964,62.1124,467856.0
2025-04-08 10:30:00,62.77,62.86,62.06,62.07,342953.0,62.1026,62.1916,61.4001,61.41,342953.0
2025-04-08 11:00:00,62.07,62.16,61.53,61.71,606630.0,61.41,61.499,60.8757,61.0538,606630.0
2025-04-08 11:30:00,61.7,61.9,61.51,61.73,711465.0,61.0439,61.2418,60.8559,61.0736,711465.0
2025-04-08 12:00:00,61.73,61.76,61.31,61.51,334186.0,61.0736,61.1033,60.6581,60.8559,334186.0
2025-04-08 12:30:00,61.51,61.55,60.7,60.72,448588.0,60.8559,60.8955,60.0546,60.0743,448588.0
2025-04-08 13:00:00,60.72,60.98,60.46,60.5,451511.0,60.0743,60.3316,59.8171,59.8567,451511.0
2025-04-08 13:30:00,60.49,60.98,60.4,60.79,210109.0,59.8468,60.3316,59.7578,60.1436,210109.0
2025-04-08 14:00:00,60.77,60.86,60.45,60.46,316014.0,60.1238,60.2129,59.8072,59.8171,316014.0
2025-04-08 14:30:00,60.48,61.17,60.3,60.31,365422.0,59.8369,60.5196,59.6588,59.6687,365422.0
2025-04-08 15:00:00,60.31,60.37,59.72,59.91,557299.0,59.6687,59.7281,59.085,59.273,557299.0
2025-04-08 15:30:00,59.9,59.92,59.01,59.76,1146159.0,59.2631,59.2829,58.3825,59.1246,1146159.0
2025-04-09 09:30:00,59.7,59.8,59.05,59.28,1184660.0,59.0652,59.1641,58.4221,58.6497,1184660.0
2025-04-09 10:00:00,59.26,59.62,58.74,58.9,731058.0,58.6299,58.986,58.1154,58.2737,731058.0
2025-04-09 10:30:00,58.92,59.3,58.57,58.58,563492.0,58.2935,58.6694,57.9472,57.9571,563492.0
2025-04-09 11:00:00,58.57,59.25,58.54,59.18,762571.0,57.9472,58.62,57.9175,58.5507,762571.0
2025-04-09 11:30:00,59.18,59.46,58.96,59.21,586625.0,58.5507,58.8277,58.3331,58.5804,586625.0
2025-04-09 12:00:00,59.19,59.42,59.03,59.2,229390.0,58.5606,58.7882,58.4023,58.5705,229390.0
2025-04-09 12:30:00,59.19,59.32,58.94,59.15,267140.0,58.5606,58.6892,58.3133,58.521,267140.0
2025-04-09 13:00:00,59.16,62.04,58.73,61.7,962053.0,58.5309,61.3803,58.1055,61.0439,962053.0
2025-04-09 13:30:00,61.72,63.43,61.6,63.25,682606.0,61.0637,62.7555,60.945,62.5774,682606.0
2025-04-09 14:00:00,63.28,64.01,63.19,63.74,807271.0,62.6071,63.3294,62.5181,63.0622,807271.0
2025-04-09 14:30:00,63.73,63.95,63.24,63.33,745375.0,63.0523,63.27,62.5676,62.6566,745375.0
2025-04-09 15:00:00,63.34,64.32,63.23,64.19,512071.0,62.6665,63.6361,62.5577,63.5075,512071.0
2025-04-09 15:30:00,64.18,64.48,63.82,63.89,1193594.0,63.4976,63.7944,63.1414,63.2106,1193594.0
2025-04-10 09:30:00,62.18,62.43,61.18,61.2,1013663.0,61.5188,61.7662,60.5295,60.5492,1013663.0
2025-04-10 10:00:00,61.19,61.72,61.1,61.54,630867.0,60.5394,61.0637,60.4503,60.8856,630867.0
2025-04-10 10:30:00,61.58,61.82,61.3,61.36,573136.0,60.9252,61.1627,60.6482,60.7075,573136.0
2025-04-10 11:00:00,61.36,61.44,60.95,60.98,628850.0,60.7075,60.7867,60.3019,60.3316,628850.0
2025-04-10 11:30:00,60.98,61.02,60.28,60.34,535485.0,60.3316,60.3712,59.639,59.6984,535485.0
2025-04-10 12:00:00,60.33,60.5,59.43,59.53,542800.0,59.6885,59.8567,58.7981,58.897,542800.0
2025-04-10 12:30:00,59.52,60.42,59.51,60.24,463357.0,58.8871,59.7775,58.8772,59.5995,463357.0
2025-04-10 13:00:00,60.23,60.78,59.96,60.34,444296.0,59.5896,60.1337,59.3224,59.6984,444296.0
2025-04-10 13:30:00,60.34,60.69,60.22,60.57,420909.0,59.6984,60.0447,59.5797,59.9259,420909.0
2025-04-10 14:00:00,60.57,60.88,60.14,60.51,623006.0,59.9259,60.2326,59.5005,59.8666,623006.0
2025-04-10 14:30:00,60.51,60.74,60.22,60.22,611161.0,59.8666,60.0941,59.5797,59.5797,611161.0
2025-04-10 15:00:00,60.23,60.56,59.81,59.82,645468.0,59.5896,59.9161,59.174,59.1839,645468.0
2025-04-10 15:30:00,59.82,59.93,58.97,59.73,2409398.0,59.1839,59.2927,58.343,59.0949,2409398.0
2025-04-11 09:30:00,60.97,61.44,60.54,61.1,1370605.0,60.3217,60.7867,59.8963,60.4503,1370605.0
2025-04-11 10:00:00,61.09,61.53,60.59,60.62,788349.0,60.4404,60.8757,59.9457,59.9754,788349.0
2025-04-11 10:30:00,60.62,61.2,60.57,60.64,680778.0,59.9754,60.5492,59.9259,59.9952,680778.0
2025-04-11 11:00:00,60.63,61.12,60.32,60.73,488968.0,59.9853,60.4701,59.6786,60.0842,488968.0
2025-04-11 11:30:00,60.76,61.08,60.7,61.04,304865.0,60.1139,60.4305,60.0546,60.3909,304865.0
2025-04-11 12:00:00,61.03,61.27,60.93,61.1,227204.0,60.3811,60.6185,60.2821,60.4503,227204.0
2025-04-11 12:30:00,61.11,61.69,61.1,61.64,207926.0,60.4602,61.034,60.4503,60.9846,207926.0
2025-04-11 13:00:00,61.65,61.74,61.39,61.39,239877.0,60.9945,61.0835,60.7372,60.7372,239877.0
2025-04-11 13:30:00,61.39,62.05,61.29,61.85,429982.0,60.7372,61.3902,60.6383,61.1923,429982.0
2025-04-11 14:00:00,61.86,61.9,61.59,61.8,224871.0,61.2022,61.2418,60.9351,61.1429,224871.0
2025-04-11 14:30:00,61.8,62.08,61.75,61.87,283473.0,61.1429,61.4199,61.0934,61.2121,283473.0
2025-04-11 15:00:00,61.87,62.45,61.86,62.31,326521.0,61.2121,61.786,61.2022,61.6474,326521.0
2025-04-11 15:30:00,62.31,62.31,61.99,62.07,964592.0,61.6474,61.6474,61.3308,61.41,964592.0
2025-04-14 09:30:00,62.77,62.82,62.37,62.4,596334.0,62.1026,62.152,61.7068,61.7365,596334.0
2025-04-14 10:00:00,62.4,62.63,62.32,62.46,247382.0,61.7365,61.964,61.6573,61.7958,247382.0
2025-04-14 10:30:00,62.47,62.75,62.38,62.6,393812.0,61.8057,62.0828,61.7167,61.9344,393812.0
2025-04-14 11:00:00,62.6,62.63,62.31,62.41,414923.0,61.9344,61.964,61.6474,61.7464,414923.0
2025-04-14 11:30:00,62.41,62.5,62.01,62.02,221769.0,61.7464,61.8354,61.3506,61.3605,221769.0
2025-04-14 12:00:00,62.02,62.19,61.84,62.06,198751.0,61.3605,61.5287,61.1824,61.4001,198751.0
2025-04-14 12:30:00,62.05,62.39,62.05,62.23,145296.0,61.3902,61.7266,61.3902,61.5683,145296.0
2025-04-14 13:00:00,62.23,62.74,62.21,62.4,163059.0,61.5683,62.0729,61.5485,61.7365,163059.0
2025-04-14 13:30:00,62.43,62.64,62.32,62.57,133682.0,61.7662,61.9739,61.6573,61.9047,133682.0
2025-04-14 14:00:00,62.57,62.67,62.51,62.65,230257.0,61.9047,62.0036,61.8453,61.9838,230257.0
2025-04-14 14:30:00,62.66,62.74,62.6,62.72,162330.0,61.9937,62.0729,61.9344,62.0531,162330.0
2025-04-14 15:00:00,62.72,62.78,62.61,62.62,238393.0,62.0531,62.1124,61.9443,61.9541,238393.0
2025-04-14 15:30:00,62.61,62.74,62.41,62.54,506873.0,61.9443,62.0729,61.7464,61.875,506873.0
2025-04-15 09:30:00,62.83,63.29,62.58,63.18,388253.0,62.1619,62.617,61.9146,62.5082,388253.0
2025-04-15 10:00:00,63.17,63.43,62.99,63.07,332330.0,62.4983,62.7555,62.3202,62.3994,332330.0
2025-04-15 10:30:00,63.08,63.22,62.9,63.07,367504.0,62.4093,62.5478,62.2312,62.3994,367504.0
2025-04-15 11:00:00,63.06,63.34,63.01,63.27,309915.0,62.3895,62.6665,62.34,62.5972,309915.0
2025-04-15 11:30:00,63.27,63.28,63.01,63.17,164137.0,62.5972,62.6071,62.34,62.4983,164137.0
2025-04-15 12:00:00,63.18,63.24,63.05,63.05,46475.0,62.5082,62.5676,62.3796,62.3796,46475.0
2025-04-15 12:30:00,63.04,63.16,63.01,63.04,50705.0,62.3697,62.4884,62.34,62.3697,50705.0
2025-04-15 13:00:00,63.04,63.09,62.88,62.89,86508.0,62.3697,62.4191,62.2114,62.2213,86508.0
2025-04-15 13:30:00,62.89,63.03,62.83,62.86,110752.0,62.2213,62.3598,62.1619,62.1916,110752.0
2025-04-15 14:00:00,62.85,62.91,62.78,62.82,99564.0,62.1817,62.2411,62.1124,62.152,99564.0
2025-04-15 14:30:00,62.82,63.0,62.81,62.93,109746.0,62.152,62.3301,62.1421,62.2609,109746.0
2025-04-15 15:00:00,62.92,63.08,62.9,63.03,167942.0,62.251,62.4093,62.2312,62.3598,167942.0
2025-04-15 15:30:00,63.03,63.05,62.75,62.8,790173.0,62.3598,62.3796,62.0828,62.1322,790173.0
2025-04-16 09:30:00,64.09,64.48,63.92,64.17,520363.0,63.4085,63.7944,63.2403,63.4877,520363.0
2025-04-16 10:00:00,64.17,64.49,64.17,64.27,339341.0,63.4877,63.8043,63.4877,63.5866,339341.0
2025-04-16 10:30:00,64.26,64.47,64.18,64.44,299246.0,63.5767,63.7845,63.4976,63.7548,299246.0
2025-04-16 11:00:00,64.44,64.89,64.38,64.84,401399.0,63.7548,64.2,63.6954,64.1505,401399.0
2025-04-16 11:30:00,64.83,64.88,64.58,64.62,280546.0,64.1406,64.1901,63.8933,63.9329,280546.0
2025-04-16 12:00:00,64.62,64.65,64.45,64.55,145736.0,63.9329,63.9626,63.7647,63.8636,145736.0
2025-04-16 12:30:00,64.55,64.73,64.5,64.69,148601.0,63.8636,64.0417,63.8142,64.0021,148601.0
2025-04-16 13:00:00,64.67,64.91,64.64,64.81,148137.0,63.9823,64.2198,63.9527,64.1209,148137.0
2025-04-16 13:30:00,64.8,64.81,64.05,64.08,456735.0,64.111,64.1209,63.3689,63.3986,456735.0
2025-04-16 14:00:00,64.09,64.32,64.0,64.22,292525.0,63.4085,63.6361,63.3195,63.5371,292525.0
2025-04-16 14:30:00,64.22,64.33,64.13,64.16,177443.0,63.5371,63.646,63.4481,63.4778,177443.0
2025-04-16 15:00:00,64.16,64.2,63.81,63.82,312130.0,63.4778,63.5173,63.1315,63.1414,312130.0
2025-04-16 15:30:00,63.82,64.06,63.77,64.06,642028.0,63.1414,63.3788,63.0919,63.3788,642028.0
2025-04-17 09:30:00,64.37,64.82,64.31,64.81,341554.0,63.6855,64.1308,63.6262,64.1209,341554.0
2025-04-17 10:00:00,64.82,64.89,64.71,64.77,285334.0,64.1308,64.2,64.0219,64.0813,285334.0
2025-04-17 10:30:00,64.76,64.91,64.68,64.72,261884.0,64.0714,64.2198,63.9922,64.0318,261884.0
2025-04-17 11:00:00,64.72,65.23,64.72,65.13,250904.0,64.0318,64.5364,64.0318,64.4375,250904.0
2025-04-17 11:30:00,65.12,65.19,64.99,65.11,192376.0,64.4276,64.4968,64.2989,64.4177,192376.0
2025-04-17 12:00:00,65.12,65.59,65.07,65.56,189557.0,64.4276,64.8926,64.3781,64.8629,189557.0
2025-04-17 12:30:00,65.56,65.66,65.31,65.45,133286.0,64.8629,64.9618,64.6155,64.7541,133286.0
2025-04-17 13:00:00,65.47,65.48,65.17,65.2,110058.0,64.7738,64.7837,64.477,64.5067,110058.0
2025-04-17 13:30:00,65.2,65.42,65.19,65.37,78482.0,64.5067,64.7244,64.4968,64.6749,78482.0
2025-04-17 14:00:00,65.37,65.49,65.29,65.31,117180.0,64.6749,64.7936,64.5958,64.6155,117180.0
2025-04-17 14:30:00,65.31,65.42,65.25,65.31,290315.0,64.6155,64.7244,64.5562,64.6155,290315.0
2025-04-17 15:00:00,65.31,65.37,65.11,65.12,349983.0,64.6155,64.6749,64.4177,64.4276,349983.0
2025-04-17 15:30:00,65.11,65.26,64.94,65.06,717584.0,64.4177,64.5661,64.2495,64.3682,717584.0
2025-04-21 09:30:00,64.67,64.74,64.03,64.17,308126.0,63.9823,64.0516,63.3492,63.4877,308126.0
2025-04-21 10:00:00,64.16,64.29,63.92,63.96,395204.0,63.4778,63.6064,63.2403,63.2799,395204.0
2025-04-21 10:30:00,63.94,64.21,63.94,63.99,117717.0,63.2601,63.5272,63.2601,63.3096,117717.0
2025-04-21 11:00:00,63.98,64.03,63.88,64.01,161838.0,63.2997,63.3492,63.2007,63.3294,161838.0
2025-04-21 11:30:00,64.01,64.07,63.96,63.99,179573.0,63.3294,63.3887,63.2799,63.3096,179573.0
2025-04-21 12:00:00,63.98,64.18,63.97,64.13,130424.0,63.2997,63.4976,63.2898,63.4481,130424.0
2025-04-21 12:30:00,64.14,64.34,64.06,64.06,174196.0,63.458,63.6559,63.3788,63.3788,174196.0
2025-04-21 13:00:00,64.06,64.16,63.95,64.05,208593.0,63.3788,63.4778,63.27,63.3689,208593.0
2025-04-21 13:30:00,64.06,64.13,64.04,64.06,123528.0,63.3788,63.4481,63.359,63.3788,123528.0
2025-04-21 14:00:00,64.05,64.19,64.03,64.19,128828.0,63.3689,63.5075,63.3492,63.5075,128828.0
2025-04-21 14:30:00,64.19,64.24,64.05,64.08,195021.0,63.5075,63.5569,63.3689,63.3986,195021.0
2025-04-21 15:00:00,64.08,64.35,64.08,64.26,206113.0,63.3986,63.6658,63.3986,63.5767,206113.0
2025-04-21 15:30:00,64.27,64.69,64.27,64.66,651861.0,63.5866,64.0021,63.5866,63.9725,651861.0
2025-04-22 09:30:00,65.39,65.65,65.23,65.23,503680.0,64.6947,64.9519,64.5364,64.5364,503680.0
2025-04-22 10:00:00,65.22,65.4,65.17,65.35,376123.0,64.5265,64.7046,64.477,64.6551,376123.0
2025-04-22 10:30:00,65.35,65.35,65.2,65.25,234163.0,64.6551,64.6551,64.5067,64.5562,234163.0
2025-04-22 11:00:00,65.24,65.6,65.23,65.41,209398.0,64.5463,64.9025,64.5364,64.7145,209398.0
2025-04-22 11:30:00,65.41,65.66,65.26,65.59,271226.0,64.7145,64.9618,64.5661,64.8926,271226.0
2025-04-22 12:00:00,65.6,65.75,65.45,65.65,710615.0,64.9025,65.0509,64.7541,64.9519,710615.0
2025-04-22 12:30:00,65.65,65.68,65.35,65.37,263206.0,64.9519,64.9816,64.6551,64.6749,263206.0
2025-04-22 13:00:00,65.36,65.47,64.93,64.95,290266.0,64.665,64.7738,64.2396,64.2594,290266.0
2025-04-22 13:30:00,64.95,65.07,64.86,64.94,207702.0,64.2594,64.3781,64.1703,64.2495,207702.0
2025-04-22 14:00:00,64.93,65.24,64.92,65.13,209951.0,64.2396,64.5463,64.2297,64.4375,209951.0
2025-04-22 14:30:00,65.13,65.32,65.13,65.3,113531.0,64.4375,64.6254,64.4375,64.6056,113531.0
2025-04-22 15:00:00,65.31,65.36,65.19,65.2,156967.0,64.6155,64.665,64.4968,64.5067,156967.0
2025-04-22 15:30:00,65.2,65.31,65.09,65.17,609011.0,64.5067,64.6155,64.3979,64.477,609011.0
2025-04-23 09:30:00,66.11,66.11,65.21,65.87,578308.0,65.407,65.407,64.5166,65.1696,578308.0
2025-04-23 10:00:00,65.89,66.06,65.0,65.03,467632.0,65.1894,65.3576,64.3088,64.3385,467632.0
2025-04-23 10:30:00,65.01,65.16,64.83,64.97,344305.0,64.3187,64.4671,64.1406,64.2792,344305.0
2025-04-23 11:00:00,64.98,65.2,64.61,64.88,522096.0,64.2891,64.5067,63.923,64.1901,522096.0
2025-04-23 11:30:00,64.88,64.99,64.71,64.81,311357.0,64.1901,64.2989,64.0219,64.1209,311357.0
2025-04-23 12:00:00,64.81,64.89,64.55,64.85,140566.0,64.1209,64.2,63.8636,64.1604,140566.0
2025-04-23 12:30:00,64.87,64.97,64.76,64.91,166961.0,64.1802,64.2792,64.0714,64.2198,166961.0
2025-04-23 13:00:00,64.91,65.07,64.67,64.92,188426.0,64.2198,64.3781,63.9823,64.2297,188426.0
2025-04-23 13:30:00,64.94,64.98,64.65,64.91,123098.0,64.2495,64.2891,63.9626,64.2198,123098.0
2025-04-23 14:00:00,64.91,64.97,64.65,64.67,166555.0,64.2198,64.2792,63.9626,63.9823,166555.0
2025-04-23 14:30:00,64.67,64.76,64.57,64.63,172881.0,63.9823,64.0714,63.8834,63.9428,172881.0
2025-04-23 15:00:00,64.63,64.68,64.34,64.37,255317.0,63.9428,63.9922,63.6559,63.6855,255317.0
2025-04-23 15:30:00,64.37,64.63,64.35,64.5,1026076.0,63.6855,63.9428,63.6658,63.8142,1026076.0
2025-04-24 09:30:00,65.14,65.14,64.72,64.88,605415.0,64.4474,64.4474,64.0318,64.1901,605415.0
2025-04-24 10:00:00,64.87,64.96,64.6,64.88,546797.0,64.1802,64.2693,63.9131,64.1901,546797.0
2025-04-24 10:30:00,64.87,65.1,64.83,65.07,358004.0,64.1802,64.4078,64.1406,64.3781,358004.0
2025-04-24 11:00:00,65.07,65.08,64.93,64.96,381502.0,64.3781,64.388,64.2396,64.2693,381502.0
2025-04-24 11:30:00,64.97,65.01,64.82,64.91,327637.0,64.2792,64.3187,64.1308,64.2198,327637.0
2025-04-24 12:00:00,64.91,65.18,64.76,65.11,206269.0,64.2198,64.4869,64.0714,64.4177,206269.0
2025-04-24 12:30:00,65.11,65.25,65.09,65.23,174230.0,64.4177,64.5562,64.3979,64.5364,174230.0
2025-04-24 13:00:00,65.22,65.23,65.0,65.07,168140.0,64.5265,64.5364,64.3088,64.3781,168140.0
2025-04-24 13:30:00,65.06,65.11,65.02,65.09,112822.0,64.3682,64.4177,64.3286,64.3979,112822.0
2025-04-24 14:00:00,65.09,65.18,64.89,64.9,135547.0,64.3979,64.4869,64.2,64.2099,135547.0
2025-04-24 14:30:00,64.89,65.1,64.89,65.01,167958.0,64.2,64.4078,64.2,64.3187,167958.0
2025-04-24 15:00:00,65.02,65.06,64.93,64.99,221416.0,64.3286,64.3682,64.2396,64.2989,221416.0
2025-04-24 15:30:00,64.99,65.12,64.91,65.05,808460.0,64.2989,64.4276,64.2198,64.3583,808460.0
2025-04-25 09:30:00,65.34,65.64,65.15,65.56,609791.0,64.6452,64.942,64.4572,64.8629,609791.0
2025-04-25 10:00:00,65.57,65.94,65.57,65.66,319777.0,64.8728,65.2388,64.8728,64.9618,319777.0
2025-04-25 10:30:00,65.66,65.71,65.54,65.64,197498.0,64.9618,65.0113,64.8431,64.942,197498.0
2025-04-25 11:00:00,65.64,65.88,65.63,65.8,198360.0,64.942,65.1795,64.9321,65.1003,198360.0
2025-04-25 11:30:00,65.79,65.97,65.73,65.94,152888.0,65.0904,65.2685,65.0311,65.2388,152888.0
2025-04-25 12:00:00,65.93,65.99,65.88,65.89,67404.0,65.229,65.2883,65.1795,65.1894,67404.0
2025-04-25 12:30:00,65.89,65.94,65.79,65.8,55153.0,65.1894,65.2388,65.0904,65.1003,55153.0
2025-04-25 13:00:00,65.8,65.89,65.75,65.84,125593.0,65.1003,65.1894,65.0509,65.1399,125593.0
2025-04-25 13:30:00,65.86,65.87,65.42,65.48,146551.0,65.1597,65.1696,64.7244,64.7837,146551.0
2025-04-25 14:00:00,65.49,65.77,65.47,65.73,124574.0,64.7936,65.0707,64.7738,65.0311,124574.0
2025-04-25 14:30:00,65.74,65.86,65.73,65.75,136530.0,65.041,65.1597,65.0311,65.0509,136530.0
2025-04-25 15:00:00,65.75,65.88,65.72,65.8,131389.0,65.0509,65.1795,65.0212,65.1003,131389.0
2025-04-25 15:30:00,65.8,65.92,65.71,65.86,408943.0,65.1003,65.2191,65.0113,65.1597,408943.0
2025-04-28 09:30:00,65.82,66.07,65.76,65.81,342755.0,65.1201,65.3675,65.0608,65.1102,342755.0
2025-04-28 10:00:00,65.8,66.21,65.78,66.15,298767.0,65.1003,65.506,65.0805,65.4466,298767.0
2025-04-28 10:30:00,66.15,66.28,66.04,66.06,295802.0,65.4466,65.5752,65.3378,65.3576,295802.0
2025-04-28 11:00:00,66.05,66.14,65.83,65.95,372180.0,65.3477,65.4367,65.13,65.2487,372180.0
2025-04-28 11:30:00,65.95,65.99,65.77,65.83,211712.0,65.2487,65.2883,65.0707,65.13,211712.0
2025-04-28 12:00:00,65.85,65.99,65.83,65.94,99794.0,65.1498,65.2883,65.13,65.2388,99794.0
2025-04-28 12:30:00,65.94,66.0,65.87,65.91,126763.0,65.2388,65.2982,65.1696,65.2092,126763.0
2025-04-28 13:00:00,65.92,65.95,65.8,65.85,78038.0,65.2191,65.2487,65.1003,65.1498,78038.0
2025-04-28 13:30:00,65.84,65.93,65.77,65.92,118204.0,65.1399,65.229,65.0707,65.2191,118204.0
2025-04-28 14:00:00,65.92,66.09,65.91,66.08,134427.0,65.2191,65.3872,65.2092,65.3774,134427.0
2025-04-28 14:30:00,66.08,66.08,65.98,66.0,94382.0,65.3774,65.3774,65.2784,65.2982,94382.0
2025-04-28 15:00:00,66.0,66.11,65.99,66.06,120523.0,65.2982,65.407,65.2883,65.3576,120523.0
2025-04-28 15:30:00,66.06,66.15,65.92,66.03,485682.0,65.3576,65.4466,65.2191,65.3279,485682.0
2025-04-29 09:30:00,65.32,65.71,65.26,65.59,344790.0,64.6254,65.0113,64.5661,64.8926,344790.0
2025-04-29 10:00:00,65.58,65.7,65.49,65.59,250251.0,64.8827,65.0014,64.7936,64.8926,250251.0
2025-04-29 10:30:00,65.59,65.9,65.57,65.8,228904.0,64.8926,65.1993,64.8728,65.1003,228904.0
2025-04-29 11:00:00,65.82,65.91,65.7,65.84,200963.0,65.1201,65.2092,65.0014,65.1399,200963.0
2025-04-29 11:30:00,65.83,65.85,65.65,65.66,167102.0,65.13,65.1498,64.9519,64.9618,167102.0
2025-04-29 12:00:00,65.68,65.9,65.67,65.8,72946.0,64.9816,65.1993,64.9717,65.1003,72946.0
2025-04-29 12:30:00,65.81,65.81,65.56,65.6,54673.0,65.1102,65.1102,64.8629,64.9025,54673.0
2025-04-29 13:00:00,65.61,65.69,65.51,65.65,76510.0,64.9124,64.9915,64.8134,64.9519,76510.0
2025-04-29 13:30:00,65.65,65.78,65.63,65.7,61893.0,64.9519,65.0805,64.9321,65.0014,61893.0
2025-04-29 14:00:00,65.69,65.7,65.46,65.51,79205.0,64.9915,65.0014,64.7639,64.8134,79205.0
2025-04-29 14:30:00,65.51,65.53,65.4,65.42,52995.0,64.8134,64.8332,64.7046,64.7244,52995.0
2025-04-29 15:00:00,65.42,65.53,65.41,65.47,78424.0,64.7244,64.8332,64.7145,64.7738,78424.0
2025-04-29 15:30:00,65.47,65.55,65.43,65.51,402539.0,64.7738,64.853,64.7343,64.8134,402539.0
2025-04-30 09:30:00,65.31,65.32,64.68,64.72,352340.0,64.6155,64.6254,63.9922,64.0318,352340.0
2025-04-30 10:00:00,64.73,64.9,64.72,64.85,347452.0,64.0417,64.2099,64.0318,64.1604,347452.0
2025-04-30 10:30:00,64.87,64.97,64.68,64.96,212660.0,64.1802,64.2792,63.9922,64.2693,212660.0
2025-04-30 11:00:00,64.97,65.28,64.97,65.05,161699.0,64.2792,64.5859,64.2792,64.3583,161699.0
2025-04-30 11:30:00,65.06,65.32,64.23,64.25,655701.0,64.3682,64.6254,63.547,63.5668,655701.0
2025-04-30 12:00:00,64.25,64.49,64.25,64.28,99733.0,63.5668,63.8043,63.5668,63.5965,99733.0
2025-04-30 12:30:00,64.27,64.51,64.19,64.42,154088.0,63.5866,63.824,63.5075,63.735,154088.0
2025-04-30 13:00:00,64.41,64.44,64.02,64.35,163331.0,63.7251,63.7548,63.3393,63.6658,163331.0
2025-04-30 13:30:00,64.34,64.4,64.2,64.23,258336.0,63.6559,63.7152,63.5173,63.547,258336.0
2025-04-30 14:00:00,64.24,64.54,64.2,64.31,259118.0,63.5569,63.8537,63.5173,63.6262,259118.0
2025-04-30 14:30:00,64.31,64.46,64.22,64.38,122445.0,63.6262,63.7746,63.5371,63.6954,122445.0
2025-04-30 15:00:00,64.39,64.41,64.28,64.29,137810.0,63.7053,63.7251,63.5965,63.6064,137810.0
2025-04-30 15:30:00,64.28,64.72,64.25,64.47,541264.0,63.5965,64.0318,63.5668,63.7845,541264.0
2025-05-01 09:30:00,64.57,65.24,64.5,64.99,416292.0,63.8834,64.5463,63.8142,64.2989,416292.0
2025-05-01 10:00:00,65.0,65.35,65.0,65.24,267101.0,64.3088,64.6551,64.3088,64.5463,267101.0
2025-05-01 10:30:00,65.25,65.3,65.13,65.22,302984.0,64.5562,64.6056,64.4375,64.5265,302984.0
2025-05-01 11:00:00,65.22,65.23,65.06,65.12,156012.0,64.5265,64.5364,64.3682,64.4276,156012.0
2025-05-01 11:30:00,65.14,65.15,64.54,64.55,209321.0,64.4474,64.4572,63.8537,63.8636,209321.0
2025-05-01 12:00:00,64.55,64.6,64.37,64.45,71797.0,63.8636,63.9131,63.6855,63.7647,71797.0
2025-05-01 12:30:00,64.43,64.46,64.31,64.36,138472.0,63.7449,63.7746,63.6262,63.6756,138472.0
2025-05-01 13:00:00,64.35,64.7,64.34,64.69,169726.0,63.6658,64.012,63.6559,64.0021,169726.0
2025-05-01 13:30:00,64.68,64.75,64.6,64.69,116084.0,63.9922,64.0615,63.9131,64.0021,116084.0
2025-05-01 14:00:00,64.69,65.26,64.69,65.18,184048.0,64.0021,64.5661,64.0021,64.4869,184048.0
2025-05-01 14:30:00,65.18,65.22,65.09,65.09,93812.0,64.4869,64.5265,64.3979,64.3979,93812.0
2025-05-01 15:00:00,65.1,65.18,65.05,65.14,101288.0,64.4078,64.4869,64.3583,64.4474,101288.0
2025-05-01 15:30:00,65.14,65.17,64.7,64.82,623475.0,64.4474,64.477,64.012,64.1308,623475.0
2025-05-02 09:30:00,67.12,67.16,65.86,66.17,832903.0,66.4063,66.4459,65.1597,65.4664,832903.0
2025-05-02 10:00:00,66.19,66.7,65.92,66.69,590307.0,65.4862,65.9908,65.2191,65.9809,590307.0
2025-05-02 10:30:00,66.68,66.87,66.49,66.76,421454.0,65.971,66.159,65.783,66.0501,421454.0
2025-05-02 11:00:00,66.77,66.82,66.5,66.51,433839.0,66.06,66.1095,65.7929,65.8028,433839.0
2025-05-02 11:30:00,66.52,66.61,66.3,66.53,520594.0,65.8127,65.9017,65.595,65.8226,520594.0
2025-05-02 12:00:00,66.53,66.83,66.45,66.61,338715.0,65.8226,66.1194,65.7434,65.9017,338715.0
2025-05-02 12:30:00,66.62,66.79,66.38,66.47,231866.0,65.9116,66.0798,65.6742,65.7632,231866.0
2025-05-02 13:00:00,66.46,66.56,66.05,66.53,276611.0,65.7533,65.8523,65.3477,65.8226,276611.0
2025-05-02 13:30:00,66.53,66.73,66.51,66.69,144805.0,65.8226,66.0204,65.8028,65.9809,144805.0
2025-05-02 14:00:00,66.7,66.84,66.68,66.78,116817.0,65.9908,66.1293,65.971,66.0699,116817.0
2025-05-02 14:30:00,66.78,66.84,66.63,66.73,124419.0,66.0699,66.1293,65.9215,66.0204,124419.0
2025-05-02 15:00:00,66.73,66.92,66.66,66.89,208823.0,66.0204,66.2084,65.9512,66.1787,208823.0
2025-05-02 15:30:00,66.9,66.94,66.62,66.64,729576.0,66.1886,66.2282,65.9116,65.9314,729576.0
2025-05-05 09:30:00,65.68,65.71,65.02,65.02,576088.0,64.9816,65.0113,64.3286,64.3286,576088.0
2025-05-05 10:00:00,65.06,65.27,65.04,65.25,415035.0,64.3682,64.576,64.3484,64.5562,415035.0
2025-05-05 10:30:00,65.24,65.32,65.04,65.08,184667.0,64.5463,64.6254,64.3484,64.388,184667.0
2025-05-05 11:00:00,65.09,65.17,64.97,65.16,154671.0,64.3979,64.477,64.2792,64.4671,154671.0
2025-05-05 11:30:00,65.17,65.48,65.17,65.47,357932.0,64.477,64.7837,64.477,64.7738,357932.0
2025-05-05 12:00:00,65.46,65.54,65.4,65.41,143618.0,64.7639,64.8431,64.7046,64.7145,143618.0
2025-05-05 12:30:00,65.42,65.48,65.39,65.43,67375.0,64.7244,64.7837,64.6947,64.7343,67375.0
2025-05-05 13:00:00,65.43,65.44,65.23,65.25,126894.0,64.7343,64.7442,64.5364,64.5562,126894.0
2025-05-05 13:30:00,65.24,65.44,65.23,65.38,122862.0,64.5463,64.7442,64.5364,64.6848,122862.0
2025-05-05 14:00:00,65.38,65.51,65.36,65.37,121056.0,64.6848,64.8134,64.665,64.6749,121056.0
2025-05-05 14:30:00,65.38,65.53,65.33,65.44,112703.0,64.6848,64.8332,64.6353,64.7442,112703.0
2025-05-05 15:00:00,65.44,65.49,65.15,65.15,172903.0,64.7442,64.7936,64.4572,64.4572,172903.0
2025-05-05 15:30:00,65.15,65.27,65.06,65.11,507204.0,64.4572,64.576,64.3682,64.4177,507204.0
2025-05-06 09:30:00,65.96,66.15,65.25,65.51,458468.0,65.2586,65.4466,64.5562,64.8134,458468.0
2025-05-06 10:00:00,65.52,65.97,65.5,65.81,319836.0,64.8233,65.2685,64.8035,65.1102,319836.0
2025-05-06 10:30:00,65.81,65.87,65.51,65.61,253219.0,65.1102,65.1696,64.8134,64.9124,253219.0
2025-05-06 11:00:00,65.59,65.69,65.56,65.64,169293.0,64.8926,64.9915,64.8629,64.942,169293.0
2025-05-06 11:30:00,65.66,65.69,65.36,65.39,224490.0,64.9618,64.9915,64.665,64.6947,224490.0
2025-05-06 12:00:00,65.37,65.67,65.36,65.42,114495.0,64.6749,64.9717,64.665,64.7244,114495.0
2025-05-06 12:30:00,65.42,65.52,65.15,65.18,91656.0,64.7244,64.8233,64.4572,64.4869,91656.0
2025-05-06 13:00:00,65.19,65.46,65.18,65.34,71927.0,64.4968,64.7639,64.4869,64.6452,71927.0
2025-05-06 13:30:00,65.33,65.37,65.1,65.12,62880.0,64.6353,64.6749,64.4078,64.4276,62880.0
2025-05-06 14:00:00,65.11,65.29,65.06,65.28,106418.0,64.4177,64.5958,64.3682,64.5859,106418.0
2025-05-06 14:30:00,65.27,65.36,65.22,65.23,108874.0,64.576,64.665,64.5265,64.5364,108874.0
2025-05-06 15:00:00,65.23,65.27,65.09,65.14,146598.0,64.5364,64.576,64.3979,64.4474,146598.0
2025-05-06 15:30:00,65.14,65.29,65.08,65.08,507493.0,64.4474,64.5958,64.388,64.388,507493.0
2025-05-07 09:30:00,65.41,65.41,65.04,65.25,355514.0,64.7145,64.7145,64.3484,64.5562,355514.0
2025-05-07 10:00:00,65.24,65.27,65.07,65.14,267689.0,64.5463,64.576,64.3781,64.4474,267689.0
2025-05-07 10:30:00,65.14,65.21,65.07,65.12,218284.0,64.4474,64.5166,64.3781,64.4276,218284.0
2025-05-07 11:00:00,65.13,65.33,65.07,65.08,242430.0,64.4375,64.6353,64.3781,64.388,242430.0
2025-05-07 11:30:00,65.08,65.4,65.07,65.39,120443.0,64.388,64.7046,64.3781,64.6947,120443.0
2025-05-07 12:00:00,65.39,65.41,65.1,65.1,61041.0,64.6947,64.7145,64.4078,64.4078,61041.0
2025-05-07 12:30:00,65.09,65.39,65.08,65.34,48191.0,64.3979,64.6947,64.388,64.6452,48191.0
2025-05-07 13:00:00,65.34,65.46,65.14,65.14,54724.0,64.6452,64.7639,64.4474,64.4474,54724.0
2025-05-07 13:30:00,65.14,65.14,64.96,65.02,97631.0,64.4474,64.4474,64.2693,64.3286,97631.0
2025-05-07 14:00:00,65.02,65.14,64.84,65.01,93038.0,64.3286,64.4474,64.1505,64.3187,93038.0
2025-05-07 14:30:00,65.0,65.24,64.81,65.17,258457.0,64.3088,64.5463,64.1209,64.477,258457.0
2025-05-07 15:00:00,65.17,65.22,64.98,64.98,256671.0,64.477,64.5265,64.2891,64.2891,256671.0
2025-05-07 15:30:00,64.99,65.29,64.97,65.05,478289.0,64.2989,64.5958,64.2792,64.3583,478289.0
2025-05-08 09:30:00,64.96,65.26,64.89,65.21,415360.0,64.2693,64.5661,64.2,64.5166,415360.0
2025-05-08 10:00:00,65.2,65.36,65.11,65.25,359346.0,64.5067,64.665,64.4177,64.5562,359346.0
2025-05-08 10:30:00,65.23,65.27,64.92,65.01,220054.0,64.5364,64.576,64.2297,64.3187,220054.0
2025-05-08 11:00:00,65.01,65.29,64.97,65.2,297984.0,64.3187,64.5958,64.2792,64.5067,297984.0
2025-05-08 11:30:00,65.2,65.52,65.12,65.45,242536.0,64.5067,64.8233,64.4276,64.7541,242536.0
2025-05-08 12:00:00,65.44,65.49,65.27,65.36,89874.0,64.7442,64.7936,64.576,64.665,89874.0
2025-05-08 12:30:00,65.36,65.54,65.31,65.42,96671.0,64.665,64.8431,64.6155,64.7244,96671.0
2025-05-08 13:00:00,65.42,65.42,65.18,65.18,72685.0,64.7244,64.7244,64.4869,64.4869,72685.0
2025-05-08 13:30:00,65.19,65.24,65.1,65.13,98890.0,64.4968,64.5463,64.4078,64.4375,98890.0
2025-05-08 14:00:00,65.12,65.21,65.09,65.16,97557.0,64.4276,64.5166,64.3979,64.4671,97557.0
2025-05-08 14:30:00,65.15,65.22,65.13,65.15,93721.0,64.4572,64.5265,64.4375,64.4572,93721.0
2025-05-08 15:00:00,65.14,65.39,65.13,65.28,146447.0,64.4474,64.6947,64.4375,64.5859,146447.0
2025-05-08 15:30:00,65.28,65.34,65.03,65.06,450959.0,64.5859,64.6452,64.3385,64.3682,450959.0
2025-05-09 09:30:00,65.91,65.92,65.66,65.72,318740.0,65.2092,65.2191,64.9618,65.0212,318740.0
2025-05-09 10:00:00,65.73,65.76,65.5,65.59,233404.0,65.0311,65.0608,64.8035,64.8926,233404.0
2025-05-09 10:30:00,65.59,65.83,65.58,65.72,240586.0,64.8926,65.13,64.8827,65.0212,240586.0
2025-05-09 11:00:00,65.7,65.81,65.63,65.72,128243.0,65.0014,65.1102,64.9321,65.0212,128243.0
2025-05-09 11:30:00,65.74,65.79,65.63,65.73,179919.0,65.041,65.0904,64.9321,65.0311,179919.0
2025-05-09 12:00:00,65.74,65.78,65.62,65.71,60881.0,65.041,65.0805,64.9222,65.0113,60881.0
2025-05-09 12:30:00,65.69,65.75,65.64,65.69,87115.0,64.9915,65.0509,64.942,64.9915,87115.0
2025-05-09 13:00:00,65.68,65.87,65.68,65.86,129593.0,64.9816,65.1696,64.9816,65.1597,129593.0
2025-05-09 13:30:00,65.87,65.98,65.82,65.96,126494.0,65.1696,65.2784,65.1201,65.2586,126494.0
2025-05-09 14:00:00,65.95,65.96,65.85,65.88,90013.0,65.2487,65.2586,65.1498,65.1795,90013.0
2025-05-09 14:30:00,65.89,65.94,65.88,65.9,55187.0,65.1894,65.2388,65.1795,65.1993,55187.0
2025-05-09 15:00:00,65.9,66.02,65.9,65.97,166834.0,65.1993,65.318,65.1993,65.2685,166834.0
2025-05-09 15:30:00,65.97,66.17,65.92,66.15,472581.0,65.2685,65.4664,65.2191,65.4466,472581.0
2025-05-12 09:30:00,66.69,67.09,66.53,66.58,718868.0,65.9809,66.3766,65.8226,65.872,718868.0
2025-05-12 10:00:00,66.57,66.95,66.57,66.76,514232.0,65.8621,66.2381,65.8621,66.0501,514232.0
2025-05-12 10:30:00,66.77,66.78,66.43,66.51,337059.0,66.06,66.0699,65.7236,65.8028,337059.0
2025-05-12 11:00:00,66.52,66.62,66.3,66.34,166020.0,65.8127,65.9116,65.595,65.6346,166020.0
2025-05-12 11:30:00,66.34,66.4,66.16,66.19,333209.0,65.6346,65.694,65.4565,65.4862,333209.0
2025-05-12 12:00:00,66.2,66.31,66.18,66.27,147827.0,65.4961,65.6049,65.4763,65.5653,147827.0
2025-05-12 12:30:00,66.27,66.45,66.21,66.41,117604.0,65.5653,65.7434,65.506,65.7038,117604.0
2025-05-12 13:00:00,66.41,66.44,66.3,66.38,108781.0,65.7038,65.7335,65.595,65.6742,108781.0
2025-05-12 13:30:00,66.39,66.43,66.32,66.33,147378.0,65.6841,65.7236,65.6148,65.6247,147378.0
2025-05-12 14:00:00,66.33,66.34,66.14,66.2,156066.0,65.6247,65.6346,65.4367,65.4961,156066.0
2025-05-12 14:30:00,66.2,66.39,66.2,66.34,103668.0,65.4961,65.6841,65.4961,65.6346,103668.0
2025-05-12 15:00:00,66.34,66.44,66.29,66.4,163352.0,65.6346,65.7335,65.5851,65.694,163352.0
2025-05-12 15:30:00,66.42,66.48,66.31,66.37,487085.0,65.7137,65.7731,65.6049,65.6643,487085.0
2025-05-13 09:30:00,66.76,66.89,66.55,66.67,311837.0,66.0501,66.1787,65.8424,65.9611,311837.0
2025-05-13 10:00:00,66.67,66.93,66.65,66.85,192999.0,65.9611,66.2183,65.9413,66.1392,192999.0
2025-05-13 10:30:00,66.85,67.08,66.84,67.05,187720.0,66.1392,66.3667,66.1293,66.337,187720.0
2025-05-13 11:00:00,67.04,67.42,67.02,67.38,396694.0,66.3271,66.7031,66.3074,66.6635,396694.0
2025-05-13 11:30:00,67.38,67.45,67.26,67.42,195072.0,66.6635,66.7328,66.5448,66.7031,195072.0
2025-05-13 12:00:00,67.42,67.52,67.33,67.51,88972.0,66.7031,66.802,66.6141,66.7921,88972.0
2025-05-13 12:30:00,67.51,67.65,67.5,67.61,175515.0,66.7921,66.9307,66.7823,66.8911,175515.0
2025-05-13 13:00:00,67.61,67.74,67.59,67.73,87206.0,66.8911,67.0197,66.8713,67.0098,87206.0
2025-05-13 13:30:00,67.73,67.82,67.61,67.64,105604.0,67.0098,67.0989,66.8911,66.9208,105604.0
2025-05-13 14:00:00,67.64,67.69,67.59,67.63,94932.0,66.9208,66.9702,66.8713,66.9109,94932.0
2025-05-13 14:30:00,67.63,67.82,67.63,67.81,129292.0,66.9109,67.0989,66.9109,67.089,129292.0
2025-05-13 15:00:00,67.81,67.86,67.79,67.81,177929.0,67.089,67.1384,67.0692,67.089,177929.0
2025-05-13 15:30:00,67.81,67.87,67.57,67.62,590254.0,67.089,67.1483,66.8515,66.901,590254.0
2025-05-14 09:30:00,67.33,67.47,67.09,67.33,301116.0,66.6141,66.7526,66.3766,66.6141,301116.0
2025-05-14 10:00:00,67.33,67.54,67.21,67.46,295630.0,66.6141,66.8218,66.4953,66.7427,295630.0
2025-05-14 10:30:00,67.46,67.47,67.05,67.26,268257.0,66.7427,66.7526,66.337,66.5448,268257.0
2025-05-14 11:00:00,67.26,67.33,67.05,67.31,202160.0,66.5448,66.6141,66.337,66.5943,202160.0
2025-05-14 11:30:00,67.3,67.43,67.13,67.18,147246.0,66.5844,66.713,66.4162,66.4657,147246.0
2025-05-14 12:00:00,67.16,67.27,67.12,67.16,96415.0,66.4459,66.5547,66.4063,66.4459,96415.0
2025-05-14 12:30:00,67.16,67.21,67.06,67.19,109658.0,66.4459,66.4953,66.3469,66.4756,109658.0
2025-05-14 13:00:00,67.19,67.32,67.13,67.2,90724.0,66.4756,66.6042,66.4162,66.4854,90724.0
2025-05-14 13:30:00,67.2,67.24,67.1,67.12,74384.0,66.4854,66.525,66.3865,66.4063,74384.0
2025-05-14 14:00:00,67.12,67.14,66.93,66.95,58346.0,66.4063,66.4261,66.2183,66.2381,58346.0
2025-05-14 14:30:00,66.95,67.18,66.95,67.17,129317.0,66.2381,66.4657,66.2381,66.4558,129317.0
2025-05-14 15:00:00,67.17,67.18,67.06,67.17,104597.0,66.4558,66.4657,66.3469,66.4558,104597.0
2025-05-14 15:30:00,67.17,67.24,67.08,67.1,320426.0,66.4558,66.525,66.3667,66.3865,320426.0
2025-05-15 09:30:00,66.72,66.81,66.31,66.66,474098.0,66.0106,66.0996,65.6049,65.9512,474098.0
2025-05-15 10:00:00,66.68,66.71,66.5,66.53,168297.0,65.971,66.0007,65.7929,65.8226,168297.0
2025-05-15 10:30:00,66.55,66.76,66.54,66.68,137457.0,65.8424,66.0501,65.8325,65.971,137457.0
2025-05-15 11:00:00,66.68,66.89,66.61,66.8,124485.0,65.971,66.1787,65.9017,66.0897,124485.0
2025-05-15 11:30:00,66.81,66.94,66.75,66.89,124297.0,66.0996,66.2282,66.0402,66.1787,124297.0
2025-05-15 12:00:00,66.88,66.98,66.85,66.98,58551.0,66.1688,66.2678,66.1392,66.2678,58551.0
2025-05-15 12:30:00,66.97,67.04,66.95,66.98,54606.0,66.2579,66.3271,66.2381,66.2678,54606.0
2025-05-15 13:00:00,66.98,67.11,66.98,67.05,54749.0,66.2678,66.3964,66.2678,66.337,54749.0
2025-05-15 13:30:00,67.04,67.07,66.97,67.03,61322.0,66.3271,66.3568,66.2579,66.3173,61322.0
2025-05-15 14:00:00,67.02,67.11,67.0,67.06,76013.0,66.3074,66.3964,66.2876,66.3469,76013.0
2025-05-15 14:30:00,67.06,67.23,67.06,67.22,102651.0,66.3469,66.5151,66.3469,66.5052,102651.0
2025-05-15 15:00:00,67.22,67.31,67.21,67.31,114909.0,66.5052,66.5943,66.4953,66.5943,114909.0
2025-05-15 15:30:00,67.31,67.44,67.27,67.41,351186.0,66.5943,66.7229,66.5547,66.6932,351186.0
2025-05-16 09:30:00,67.05,67.15,66.79,66.91,278546.0,67.05,67.15,66.79,66.91,278546.0
2025-05-16 10:00:00,66.9,66.9,66.48,66.52,156052.0,66.9,66.9,66.48,66.52,156052.0
2025-05-16 10:30:00,66.53,66.54,66.37,66.45,134186.0,66.53,66.54,66.37,66.45,134186.0
2025-05-16 11:00:00,66.46,66.63,66.46,66.53,78723.0,66.46,66.63,66.46,66.53,78723.0
2025-05-16 11:30:00,66.53,66.6,66.43,66.52,159320.0,66.53,66.6,66.43,66.52,159320.0
2025-05-16 12:00:00,66.51,66.68,66.51,66.65,54460.0,66.51,66.68,66.51,66.65,54460.0
2025-05-16 12:30:00,66.64,66.7,66.62,66.67,37305.0,66.64,66.7,66.62,66.67,37305.0
2025-05-16 13:00:00,66.67,66.77,66.63,66.71,62937.0,66.67,66.77,66.63,66.71,62937.0
2025-05-16 13:30:00,66.71,66.73,66.63,66.65,38612.0,66.71,66.73,66.63,66.65,38612.0
2025-05-16 14:00:00,66.66,66.73,66.62,66.66,37779.0,66.66,66.73,66.62,66.66,37779.0
2025-05-16 14:30:00,66.66,66.79,66.64,66.77,34419.0,66.66,66.79,66.64,66.77,34419.0
2025-05-16 15:00:00,66.76,66.85,66.71,66.73,62191.0,66.76,66.85,66.71,66.73,62191.0
2025-05-16 15:30:00,66.73,66.77,66.56,66.62,412577.0,66.73,66.77,66.56,66.62,412577.0
2025-05-19 09:30:00,66.46,66.46,65.93,66.16,451582.0,66.46,66.46,65.93,66.16,451582.0
2025-05-19 10:00:00,66.16,66.32,66.07,66.3,209224.0,66.16,66.32,66.07,66.3,209224.0
2025-05-19 10:30:00,66.3,66.39,66.26,66.31,119859.0,66.3,66.39,66.26,66.31,119859.0
2025-05-19 11:00:00,66.31,66.48,66.31,66.42,146812.0,66.31,66.48,66.31,66.42,146812.0
2025-05-19 11:30:00,66.42,66.55,66.41,66.52,134342.0,66.42,66.55,66.41,66.52,134342.0
2025-05-19 12:00:00,66.52,66.54,66.42,66.43,57522.0,66.52,66.54,66.42,66.43,57522.0
2025-05-19 12:30:00,66.42,66.47,66.29,66.39,123451.0,66.42,66.47,66.29,66.39,123451.0
2025-05-19 13:00:00,66.38,66.52,66.34,66.46,96078.0,66.38,66.52,66.34,66.46,96078.0
2025-05-19 13:30:00,66.47,66.51,66.33,66.39,172835.0,66.47,66.51,66.33,66.39,172835.0
2025-05-19 14:00:00,66.39,66.39,66.3,66.36,50360.0,66.39,66.39,66.3,66.36,50360.0
2025-05-19 14:30:00,66.36,66.4,66.26,66.31,61344.0,66.36,66.4,66.26,66.31,61344.0
2025-05-19 15:00:00,66.31,66.43,66.31,66.39,107340.0,66.31,66.43,66.31,66.39,107340.0
2025-05-19 15:30:00,66.39,66.67,66.39,66.65,358283.0,66.39,66.67,66.39,66.65,358283.0
2025-05-20 09:30:00,66.65,66.88,66.55,66.76,279450.0,66.65,66.88,66.55,66.76,279450.0
2025-05-20 10:00:00,66.77,66.84,66.6,66.77,168451.0,66.77,66.84,66.6,66.77,168451.0
2025-05-20 10:30:00,66.78,66.84,66.74,66.81,127623.0,66.78,66.84,66.74,66.81,127623.0
2025-05-20 11:00:00,66.81,66.92,66.8,66.86,116303.0,66.81,66.92,66.8,66.86,116303.0
2025-05-20 11:30:00,66.86,66.86,66.61,66.78,187429.0,66.86,66.86,66.61,66.78,187429.0
2025-05-20 12:00:00,66.78,66.8,66.61,66.76,100767.0,66.78,66.8,66.61,66.76,100767.0
2025-05-20 12:30:00,66.76,66.81,66.69,66.81,88950.0,66.76,66.81,66.69,66.81,88950.0
2025-05-20 13:00:00,66.8,66.9,66.78,66.83,61059.0,66.8,66.9,66.78,66.83,61059.0
2025-05-20 13:30:00,66.83,66.88,66.75,66.78,69901.0,66.83,66.88,66.75,66.78,69901.0
2025-05-20 14:00:00,66.77,66.79,66.52,66.53,102775.0,66.77,66.79,66.52,66.53,102775.0
2025-05-20 14:30:00,66.53,66.63,66.51,66.56,103022.0,66.53,66.63,66.51,66.56,103022.0
2025-05-20 15:00:00,66.56,66.63,66.48,66.61,106770.0,66.56,66.63,66.48,66.61,106770.0
2025-05-20 15:30:00,66.61,66.68,66.57,66.62,322186.0,66.61,66.68,66.57,66.62,322186.0
2025-05-21 09:30:00,67.19,67.2,66.83,67.09,446019.0,67.19,67.2,66.83,67.09,446019.0
2025-05-21 10:00:00,67.09,67.16,66.87,67.04,218293.0,67.09,67.16,66.87,67.04,218293.0
2025-05-21 10:30:00,67.03,67.03,66.81,66.89,293643.0,67.03,67.03,66.81,66.89,293643.0
2025-05-21 11:00:00,66.89,66.99,66.85,66.9,180022.0,66.89,66.99,66.85,66.9,180022.0
2025-05-21 11:30:00,66.89,66.95,66.79,66.82,96350.0,66.89,66.95,66.79,66.82,96350.0
2025-05-21 12:00:00,66.83,66.91,66.74,66.82,228289.0,66.83,66.91,66.74,66.82,228289.0
2025-05-21 12:30:00,66.81,67.02,66.8,67.01,73795.0,66.81,67.02,66.8,67.01,73795.0
2025-05-21 13:00:00,67.02,67.1,66.65,66.67,113964.0,67.02,67.1,66.65,66.67,113964.0
2025-05-21 13:30:00,66.67,66.92,66.59,66.76,90068.0,66.67,66.92,66.59,66.76,90068.0
2025-05-21 14:00:00,66.76,66.78,66.59,66.73,260592.0,66.76,66.78,66.59,66.73,260592.0
2025-05-21 14:30:00,66.72,66.76,66.5,66.51,103828.0,66.72,66.76,66.5,66.51,103828.0
2025-05-21 15:00:00,66.52,66.59,66.42,66.44,82921.0,66.52,66.59,66.42,66.44,82921.0
2025-05-21 15:30:00,66.44,66.58,66.34,66.36,229034.0,66.44,66.58,66.34,66.36,229034.0
2025-05-22 09:30:00,65.98,65.98,65.44,65.45,572606.0,65.98,65.98,65.44,65.45,572606.0
2025-05-22 10:00:00,65.44,65.78,65.4,65.76,410361.0,65.44,65.78,65.4,65.76,410361.0
2025-05-22 10:30:00,65.75,65.8,65.55,65.61,262247.0,65.75,65.8,65.55,65.61,262247.0
2025-05-22 11:00:00,65.61,65.74,65.59,65.64,169321.0,65.61,65.74,65.59,65.64,169321.0
2025-05-22 11:30:00,65.62,65.85,65.6,65.83,163816.0,65.62,65.85,65.6,65.83,163816.0
2025-05-22 12:00:00,65.83,65.94,65.78,65.94,126042.0,65.83,65.94,65.78,65.94,126042.0
2025-05-22 12:30:00,65.94,65.99,65.73,65.73,123039.0,65.94,65.99,65.73,65.73,123039.0
2025-05-22 13:00:00,65.73,65.97,65.72,65.93,90584.0,65.73,65.97,65.72,65.93,90584.0
2025-05-22 13:30:00,65.93,66.1,65.85,66.05,56061.0,65.93,66.1,65.85,66.05,56061.0
2025-05-22 14:00:00,66.05,66.11,65.96,66.06,115214.0,66.05,66.11,65.96,66.06,115214.0
2025-05-22 14:30:00,66.05,66.1,65.97,66.06,88864.0,66.05,66.1,65.97,66.06,88864.0
2025-05-22 15:00:00,66.06,66.24,66.05,66.21,261613.0,66.06,66.24,66.05,66.21,261613.0
2025-05-22 15:30:00,66.22,66.23,65.93,65.94,348073.0,66.22,66.23,65.93,65.94,348073.0
2025-05-23 09:30:00,65.55,65.68,65.38,65.4,225014.0,65.55,65.68,65.38,65.4,225014.0
2025-05-23 10:00:00,65.41,65.65,65.38,65.55,338475.0,65.41,65.65,65.38,65.55,338475.0
2025-05-23 10:30:00,65.57,65.68,65.53,65.57,184495.0,65.57,65.68,65.53,65.57,184495.0
2025-05-23 11:00:00,65.57,65.7,65.56,65.68,116531.0,65.57,65.7,65.56,65.68,116531.0
2025-05-23 11:30:00,65.7,65.8,65.62,65.63,185030.0,65.7,65.8,65.62,65.63,185030.0
2025-05-23 12:00:00,65.63,65.85,65.63,65.81,82301.0,65.63,65.85,65.63,65.81,82301.0
2025-05-23 12:30:00,65.78,65.95,65.73,65.84,42387.0,65.78,65.95,65.73,65.84,42387.0
2025-05-23 13:00:00,65.84,65.99,65.81,65.98,67206.0,65.84,65.99,65.81,65.98,67206.0
2025-05-23 13:30:00,65.98,66.11,65.95,66.01,62758.0,65.98,66.11,65.95,66.01,62758.0
2025-05-23 14:00:00,66.0,66.1,65.92,65.98,71234.0,66.0,66.1,65.92,65.98,71234.0
2025-05-23 14:30:00,66.0,66.12,66.0,66.09,61057.0,66.0,66.12,66.0,66.09,61057.0
2025-05-23 15:00:00,66.08,66.19,66.02,66.04,95711.0,66.08,66.19,66.02,66.04,95711.0
2025-05-23 15:30:00,66.03,66.3,65.97,66.3,499604.0,66.03,66.3,65.97,66.3,499604.0
2025-05-27 09:30:00,66.71,66.72,66.4,66.49,312229.0,66.71,66.72,66.4,66.49,312229.0
2025-05-27 10:00:00,66.49,66.63,66.37,66.53,274412.0,66.49,66.63,66.37,66.53,274412.0
2025-05-27 10:30:00,66.55,66.55,66.37,66.4,145077.0,66.55,66.55,66.37,66.4,145077.0
2025-05-27 11:00:00,66.4,66.56,66.38,66.55,147882.0,66.4,66.56,66.38,66.55,147882.0
2025-05-27 11:30:00,66.55,66.56,66.38,66.39,191791.0,66.55,66.56,66.38,66.39,191791.0
2025-05-27 12:00:00,66.39,66.58,66.37,66.53,77861.0,66.39,66.58,66.37,66.53,77861.0
2025-05-27 12:30:00,66.53,66.63,66.46,66.47,67790.0,66.53,66.63,66.46,66.47,67790.0
2025-05-27 13:00:00,66.47,66.5,66.44,66.44,59425.0,66.47,66.5,66.44,66.44,59425.0
2025-05-27 13:30:00,66.43,66.56,66.41,66.54,61920.0,66.43,66.56,66.41,66.54,61920.0
2025-05-27 14:00:00,66.53,66.63,66.52,66.63,92848.0,66.53,66.63,66.52,66.63,92848.0
2025-05-27 14:30:00,66.63,66.68,66.62,66.63,111600.0,66.63,66.68,66.62,66.63,111600.0
2025-05-27 15:00:00,66.63,66.78,66.63,66.72,149417.0,66.63,66.78,66.63,66.72,149417.0
2025-05-27 15:30:00,66.72,66.78,66.6,66.69,372718.0,66.72,66.78,66.6,66.69,372718.0
2025-05-28 09:30:00,66.63,66.71,66.19,66.31,313099.0,66.63,66.71,66.19,66.31,313099.0
2025-05-28 10:00:00,66.32,66.43,66.26,66.29,215426.0,66.32,66.43,66.26,66.29,215426.0
2025-05-28 10:30:00,66.28,66.31,66.06,66.09,252298.0,66.28,66.31,66.06,66.09,252298.0
2025-05-28 11:00:00,66.09,66.26,66.09,66.19,221550.0,66.09,66.26,66.09,66.19,221550.0
2025-05-28 11:30:00,66.18,66.3,66.09,66.15,201303.0,66.18,66.3,66.09,66.15,201303.0
2025-05-28 12:00:00,66.16,66.28,66.11,66.2,77139.0,66.16,66.28,66.11,66.2,77139.0
2025-05-28 12:30:00,66.2,66.39,66.2,66.36,79793.0,66.2,66.39,66.2,66.36,79793.0
2025-05-28 13:00:00,66.36,66.59,66.35,66.42,140319.0,66.36,66.59,66.35,66.42,140319.0
2025-05-28 13:30:00,66.42,66.44,66.34,66.34,71088.0,66.42,66.44,66.34,66.34,71088.0
2025-05-28 14:00:00,66.33,66.37,66.24,66.25,90223.0,66.33,66.37,66.24,66.25,90223.0
2025-05-28 14:30:00,66.24,66.29,66.12,66.25,90784.0,66.24,66.29,66.12,66.25,90784.0
2025-05-28 15:00:00,66.24,66.29,66.09,66.09,128492.0,66.24,66.29,66.09,66.09,128492.0
2025-05-28 15:30:00,66.09,66.11,65.94,66.05,426076.0,66.09,66.11,65.94,66.05,426076.0
2025-05-29 09:30:00,66.42,66.42,66.17,66.26,253543.0,66.42,66.42,66.17,66.26,253543.0
2025-05-29 10:00:00,66.24,66.31,66.08,66.19,318394.0,66.24,66.31,66.08,66.19,318394.0
2025-05-29 10:30:00,66.19,66.3,66.11,66.26,198694.0,66.19,66.3,66.11,66.26,198694.0
2025-05-29 11:00:00,66.26,66.32,66.19,66.31,222169.0,66.26,66.32,66.19,66.31,222169.0
2025-05-29 11:30:00,66.31,66.32,66.15,66.19,189145.0,66.31,66.32,66.15,66.19,189145.0
2025-05-29 12:00:00,66.2,66.25,66.07,66.19,71126.0,66.2,66.25,66.07,66.19,71126.0
2025-05-29 12:30:00,66.18,66.28,66.12,66.25,78946.0,66.18,66.28,66.12,66.25,78946.0
2025-05-29 13:00:00,66.25,66.31,66.17,66.17,107134.0,66.25,66.31,66.17,66.17,107134.0
2025-05-29 13:30:00,66.17,66.36,66.17,66.26,76745.0,66.17,66.36,66.17,66.26,76745.0
2025-05-29 14:00:00,66.27,66.35,66.26,66.3,72485.0,66.27,66.35,66.26,66.3,72485.0
2025-05-29 14:30:00,66.31,66.41,66.3,66.33,66283.0,66.31,66.41,66.3,66.33,66283.0
2025-05-29 15:00:00,66.34,66.43,66.31,66.36,105646.0,66.34,66.43,66.31,66.36,105646.0
2025-05-29 15:30:00,66.36,66.5,66.35,66.46,346864.0,66.36,66.5,66.35,66.46,346864.0
2025-05-30 09:30:00,66.57,66.58,66.17,66.21,384401.0,66.57,66.58,66.17,66.21,384401.0
2025-05-30 10:00:00,66.22,66.4,66.21,66.34,318364.0,66.22,66.4,66.21,66.34,318364.0
2025-05-30 10:30:00,66.33,66.42,66.16,66.28,206514.0,66.33,66.42,66.16,66.28,206514.0
2025-05-30 11:00:00,66.29,66.45,66.21,66.21,221921.0,66.29,66.45,66.21,66.21,221921.0
2025-05-30 11:30:00,66.2,66.26,66.08,66.11,385581.0,66.2,66.26,66.08,66.11,385581.0
2025-05-30 12:00:00,66.11,66.27,65.97,66.0,81548.0,66.11,66.27,65.97,66.0,81548.0
2025-05-30 12:30:00,66.01,66.17,65.96,66.06,77427.0,66.01,66.17,65.96,66.06,77427.0
2025-05-30 13:00:00,66.06,66.25,66.05,66.2,75229.0,66.06,66.25,66.05,66.2,75229.0
2025-05-30 13:30:00,66.21,66.3,66.13,66.14,46346.0,66.21,66.3,66.13,66.14,46346.0
2025-05-30 14:00:00,66.15,66.39,66.15,66.31,86356.0,66.15,66.39,66.15,66.31,86356.0
2025-05-30 14:30:00,66.3,66.37,66.27,66.33,55943.0,66.3,66.37,66.27,66.33,55943.0
2025-05-30 15:00:00,66.33,66.38,66.3,66.36,151934.0,66.33,66.38,66.3,66.36,151934.0
2025-05-30 15:30:00,66.36,66.36,66.19,66.23,415514.0,66.36,66.36,66.19,66.23,415514.0
2025-06-02 09:30:00,67.4,67.48,67.04,67.14,427993.0,67.4,67.48,67.04,67.14,427993.0
2025-06-02 10:00:00,67.14,67.32,66.98,67.28,206190.0,67.14,67.32,66.98,67.28,206190.0
2025-06-02 10:30:00,67.29,67.5,67.22,67.31,287262.0,67.29,67.5,67.22,67.31,287262.0
2025-06-02 11:00:00,67.32,67.37,67.24,67.25,200454.0,67.32,67.37,67.24,67.25,200454.0
2025-06-02 11:30:00,67.23,67.29,67.1,67.28,144960.0,67.23,67.29,67.1,67.28,144960.0
2025-06-02 12:00:00,67.29,67.39,67.24,67.39,54475.0,67.29,67.39,67.24,67.39,54475.0
2025-06-02 12:30:00,67.39,67.45,67.28,67.38,152809.0,67.39,67.45,67.28,67.38,152809.0
2025-06-02 13:00:00,67.37,67.41,67.17,67.2,109447.0,67.37,67.41,67.17,67.2,109447.0
2025-06-02 13:30:00,67.2,67.26,67.17,67.23,130858.0,67.2,67.26,67.17,67.23,130858.0
2025-06-02 14:00:00,67.22,67.25,66.82,67.1,257653.0,67.22,67.25,66.82,67.1,257653.0
2025-06-02 14:30:00,67.09,67.27,67.08,67.26,71348.0,67.09,67.27,67.08,67.26,71348.0
2025-06-02 15:00:00,67.27,67.43,67.25,67.36,73237.0,67.27,67.43,67.25,67.36,73237.0
2025-06-02 15:30:00,67.36,67.46,67.27,67.45,397678.0,67.36,67.46,67.27,67.45,397678.0
2025-06-03 09:30:00,67.6,67.69,67.16,67.56,395492.0,67.6,67.69,67.16,67.56,395492.0
2025-06-03 10:00:00,67.57,67.87,67.56,67.87,204078.0,67.57,67.87,67.56,67.87,204078.0
2025-06-03 10:30:00,67.86,67.95,67.78,67.86,213807.0,67.86,67.95,67.78,67.86,213807.0
2025-06-03 11:00:00,67.86,68.13,67.85,68.08,275852.0,67.86,68.13,67.85,68.08,275852.0
2025-06-03 11:30:00,68.08,68.2,67.98,68.12,235975.0,68.08,68.2,67.98,68.12,235975.0
2025-06-03 12:00:00,68.11,68.16,68.02,68.13,90865.0,68.11,68.16,68.02,68.13,90865.0
2025-06-03 12:30:00,68.13,68.15,68.0,68.06,125812.0,68.13,68.15,68.0,68.06,125812.0
2025-06-03 13:00:00,68.07,68.16,68.02,68.06,72477.0,68.07,68.16,68.02,68.06,72477.0
2025-06-03 13:30:00,68.06,68.12,67.93,67.98,98008.0,68.06,68.12,67.93,67.98,98008.0
2025-06-03 14:00:00,67.97,68.0,67.88,67.91,135862.0,67.97,68.0,67.88,67.91,135862.0
2025-06-03 14:30:00,67.9,68.08,67.89,68.06,91798.0,67.9,68.08,67.89,68.06,91798.0
2025-06-03 15:00:00,68.07,68.11,68.0,68.02,115178.0,68.07,68.11,68.0,68.02,115178.0
2025-06-03 15:30:00,68.03,68.11,67.82,67.83,484587.0,68.03,68.11,67.82,67.83,484587.0
2025-06-04 09:30:00,68.0,68.14,67.86,68.04,279737.0,68.0,68.14,67.86,68.04,279737.0
2025-06-04 10:00:00,68.03,68.31,67.98,68.25,351643.0,68.03,68.31,67.98,68.25,351643.0
2025-06-04 10:30:00,68.24,68.24,67.98,68.01,323509.0,68.24,68.24,67.98,68.01,323509.0
2025-06-04 11:00:00,68.0,68.08,67.42,67.57,525660.0,68.0,68.08,67.42,67.57,525660.0
2025-06-04 11:30:00,67.5,67.57,67.15,67.19,229695.0,67.5,67.57,67.15,67.19,229695.0
2025-06-04 12:00:00,67.19,67.32,67.09,67.14,102147.0,67.19,67.32,67.09,67.14,102147.0
2025-06-04 12:30:00,67.14,67.36,67.13,67.31,139639.0,67.14,67.36,67.13,67.31,139639.0
2025-06-04 13:00:00,67.32,67.39,67.19,67.26,137516.0,67.32,67.39,67.19,67.26,137516.0
2025-06-04 13:30:00,67.26,67.33,67.17,67.2,156391.0,67.26,67.33,67.17,67.2,156391.0
2025-06-04 14:00:00,67.21,67.35,67.2,67.34,84843.0,67.21,67.35,67.2,67.34,84843.0
2025-06-04 14:30:00,67.35,67.38,67.24,67.3,123514.0,67.35,67.38,67.24,67.3,123514.0
2025-06-04 15:00:00,67.31,67.37,67.24,67.37,129017.0,67.31,67.37,67.24,67.37,129017.0
2025-06-04 15:30:00,67.37,67.37,67.21,67.27,417627.0,67.37,67.37,67.21,67.27,417627.0
2025-06-05 09:30:00,68.15,68.15,67.68,67.74,517246.0,68.15,68.15,67.68,67.74,517246.0
2025-06-05 10:00:00,67.75,67.75,67.49,67.63,306880.0,67.75,67.75,67.49,67.63,306880.0
2025-06-05 10:30:00,67.62,67.91,67.6,67.69,368635.0,67.62,67.91,67.6,67.69,368635.0
2025-06-05 11:00:00,67.69,67.76,67.59,67.65,205546.0,67.69,67.76,67.59,67.65,205546.0
2025-06-05 11:30:00,67.63,67.7,67.52,67.65,127006.0,67.63,67.7,67.52,67.65,127006.0
2025-06-05 12:00:00,67.64,67.71,67.59,67.67,66018.0,67.64,67.71,67.59,67.67,66018.0
2025-06-05 12:30:00,67.68,67.7,67.57,67.63,77105.0,67.68,67.7,67.57,67.63,77105.0
2025-06-05 13:00:00,67.63,67.89,67.62,67.85,117079.0,67.63,67.89,67.62,67.85,117079.0
2025-06-05 13:30:00,67.85,67.88,67.79,67.8,101704.0,67.85,67.88,67.79,67.8,101704.0
2025-06-05 14:00:00,67.8,67.81,67.55,67.62,77489.0,67.8,67.81,67.55,67.62,77489.0
2025-06-05 14:30:00,67.62,67.69,67.59,67.61,147582.0,67.62,67.69,67.59,67.61,147582.0
2025-06-05 15:00:00,67.6,67.65,67.38,67.46,134220.0,67.6,67.65,67.38,67.46,134220.0
2025-06-05 15:30:00,67.46,67.57,67.43,67.53,382613.0,67.46,67.57,67.43,67.53,382613.0
2025-06-06 09:30:00,67.69,68.03,67.69,67.97,398548.0,67.69,68.03,67.69,67.97,398548.0
2025-06-06 10:00:00,67.97,68.01,67.76,68.0,285748.0,67.97,68.01,67.76,68.0,285748.0
2025-06-06 10:30:00,68.01,68.04,67.87,67.88,179832.0,68.01,68.04,67.87,67.88,179832.0
2025-06-06 11:00:00,67.88,68.1,67.85,67.99,185151.0,67.88,68.1,67.85,67.99,185151.0
2025-06-06 11:30:00,67.99,68.21,67.97,68.2,164117.0,67.99,68.21,67.97,68.2,164117.0
2025-06-06 12:00:00,68.19,68.22,68.13,68.16,66370.0,68.19,68.22,68.13,68.16,66370.0
2025-06-06 12:30:00,68.15,68.2,68.02,68.03,57650.0,68.15,68.2,68.02,68.03,57650.0
2025-06-06 13:00:00,68.03,68.07,67.94,67.98,42408.0,68.03,68.07,67.94,67.98,42408.0
2025-06-06 13:30:00,67.98,68.03,67.95,67.98,33149.0,67.98,68.03,67.95,67.98,33149.0
2025-06-06 14:00:00,68.0,68.15,67.99,68.09,81745.0,68.0,68.15,67.99,68.09,81745.0
2025-06-06 14:30:00,68.1,68.14,68.05,68.09,77561.0,68.1,68.14,68.05,68.09,77561.0
2025-06-06 15:00:00,68.07,68.17,68.03,68.04,119014.0,68.07,68.17,68.03,68.04,119014.0
2025-06-06 15:30:00,68.03,68.1,67.99,68.02,488204.0,68.03,68.1,67.99,68.02,488204.0
2025-06-09 09:30:00,67.81,67.85,67.38,67.64,412637.0,67.81,67.85,67.38,67.64,412637.0
2025-06-09 10:00:00,67.64,68.02,67.64,67.94,312630.0,67.64,68.02,67.64,67.94,312630.0
2025-06-09 10:30:00,67.94,68.09,67.92,68.05,207033.0,67.94,68.09,67.92,68.05,207033.0
2025-06-09 11:00:00,68.05,68.21,68.04,68.15,210149.0,68.05,68.21,68.04,68.15,210149.0
2025-06-09 11:30:00,68.14,68.29,68.09,68.25,155354.0,68.14,68.29,68.09,68.25,155354.0
2025-06-09 12:00:00,68.26,68.32,68.15,68.31,67533.0,68.26,68.32,68.15,68.31,67533.0
2025-06-09 12:30:00,68.31,68.47,68.29,68.45,84842.0,68.31,68.47,68.29,68.45,84842.0
2025-06-09 13:00:00,68.45,68.57,68.42,68.53,101613.0,68.45,68.57,68.42,68.53,101613.0
2025-06-09 13:30:00,68.53,68.55,68.48,68.49,67000.0,68.53,68.55,68.48,68.49,67000.0
2025-06-09 14:00:00,68.51,68.53,68.46,68.52,99701.0,68.51,68.53,68.46,68.52,99701.0
2025-06-09 14:30:00,68.51,68.57,68.48,68.53,102086.0,68.51,68.57,68.48,68.53,102086.0
2025-06-09 15:00:00,68.54,68.57,68.47,68.47,74764.0,68.54,68.57,68.47,68.47,74764.0
2025-06-09 15:30:00,68.48,68.49,68.22,68.25,342091.0,68.48,68.49,68.22,68.25,342091.0
2025-06-10 09:30:00,69.94,70.18,69.84,70.09,864080.0,69.94,70.18,69.84,70.09,864080.0
2025-06-10 10:00:00,70.1,70.26,69.98,70.25,559322.0,70.1,70.26,69.98,70.25,559322.0
2025-06-10 10:30:00,70.25,70.38,70.22,70.29,239790.0,70.25,70.38,70.22,70.29,239790.0
2025-06-10 11:00:00,70.3,70.41,70.26,70.39,325497.0,70.3,70.41,70.26,70.39,325497.0
2025-06-10 11:30:00,70.39,70.43,70.23,70.31,262489.0,70.39,70.43,70.23,70.31,262489.0
2025-06-10 12:00:00,70.3,70.32,70.18,70.25,140193.0,70.3,70.32,70.18,70.25,140193.0
2025-06-10 12:30:00,70.25,70.3,70.2,70.21,96124.0,70.25,70.3,70.2,70.21,96124.0
2025-06-10 13:00:00,70.2,70.3,70.15,70.25,76236.0,70.2,70.3,70.15,70.25,76236.0
2025-06-10 13:30:00,70.24,70.3,70.13,70.16,101868.0,70.24,70.3,70.13,70.16,101868.0
2025-06-10 14:00:00,70.16,70.17,69.99,70.0,87862.0,70.16,70.17,69.99,70.0,87862.0
2025-06-10 14:30:00,70.01,70.03,69.88,69.98,121605.0,70.01,70.03,69.88,69.98,121605.0
2025-06-10 15:00:00,69.98,70.08,69.98,70.03,90484.0,69.98,70.08,69.98,70.03,90484.0
2025-06-10 15:30:00,70.03,70.11,69.94,70.04,478987.0,70.03,70.11,69.94,70.04,478987.0
2025-06-11 09:30:00,70.31,70.34,69.99,70.21,454801.0,70.31,70.34,69.99,70.21,454801.0
2025-06-11 10:00:00,70.21,70.4,70.19,70.31,274818.0,70.21,70.4,70.19,70.31,274818.0
2025-06-11 10:30:00,70.31,70.37,70.16,70.23,158730.0,70.31,70.37,70.16,70.23,158730.0
2025-06-11 11:00:00,70.23,70.32,70.15,70.32,167954.0,70.23,70.32,70.15,70.32,167954.0
2025-06-11 11:30:00,70.32,70.37,70.24,70.27,201648.0,70.32,70.37,70.24,70.27,201648.0
2025-06-11 12:00:00,70.26,70.31,70.18,70.28,60747.0,70.26,70.31,70.18,70.28,60747.0
2025-06-11 12:30:00,70.29,70.3,70.15,70.26,55961.0,70.29,70.3,70.15,70.26,55961.0
2025-06-11 13:00:00,70.25,70.42,70.24,70.41,62127.0,70.25,70.42,70.24,70.41,62127.0
2025-06-11 13:30:00,70.4,70.55,70.37,70.52,92748.0,70.4,70.55,70.37,70.52,92748.0
2025-06-11 14:00:00,70.51,70.9,70.44,70.88,203666.0,70.51,70.9,70.44,70.88,203666.0
2025-06-11 14:30:00,70.85,71.06,70.73,70.89,200862.0,70.85,71.06,70.73,70.89,200862.0
2025-06-11 15:00:00,70.89,71.03,70.82,71.03,226350.0,70.89,71.03,70.82,71.03,226350.0
2025-06-11 15:30:00,71.02,71.04,70.87,71.02,634025.0,71.02,71.04,70.87,71.02,634025.0
2025-06-12 09:30:00,71.23,71.26,70.9,71.18,348651.0,71.23,71.26,70.9,71.18,348651.0
2025-06-12 10:00:00,71.21,71.41,71.19,71.3,355753.0,71.21,71.41,71.19,71.3,355753.0
2025-06-12 10:30:00,71.31,71.42,71.26,71.29,176326.0,71.31,71.42,71.26,71.29,176326.0
2025-06-12 11:00:00,71.3,71.47,71.27,71.38,187710.0,71.3,71.47,71.27,71.38,187710.0
2025-06-12 11:30:00,71.38,71.5,71.28,71.48,171759.0,71.38,71.5,71.28,71.48,171759.0
2025-06-12 12:00:00,71.47,71.53,71.32,71.39,110050.0,71.47,71.53,71.32,71.39,110050.0
2025-06-12 12:30:00,71.39,71.41,71.18,71.31,106945.0,71.39,71.41,71.18,71.31,106945.0
2025-06-12 13:00:00,71.31,71.45,71.29,71.35,109136.0,71.31,71.45,71.29,71.35,109136.0
2025-06-12 13:30:00,71.35,71.47,71.32,71.45,102668.0,71.35,71.47,71.32,71.45,102668.0
2025-06-12 14:00:00,71.45,71.45,71.32,71.36,74021.0,71.45,71.45,71.32,71.36,74021.0
2025-06-12 14:30:00,71.37,71.4,71.33,71.38,80275.0,71.37,71.4,71.33,71.38,80275.0
2025-06-12 15:00:00,71.38,71.44,71.36,71.42,130746.0,71.38,71.44,71.36,71.42,130746.0
2025-06-12 15:30:00,71.42,71.46,71.33,71.44,572764.0,71.42,71.46,71.33,71.44,572764.0
2025-06-13 09:30:00,72.33,72.5,71.51,71.51,913304.0,72.33,72.5,71.51,71.51,913304.0
2025-06-13 10:00:00,71.54,71.98,71.52,71.98,344606.0,71.54,71.98,71.52,71.98,344606.0
2025-06-13 10:30:00,71.99,72.08,71.4,71.64,506247.0,71.99,72.08,71.4,71.64,506247.0
2025-06-13 11:00:00,71.63,72.03,71.49,71.95,322352.0,71.63,72.03,71.49,71.95,322352.0
2025-06-13 11:30:00,71.95,72.16,71.92,72.0,288803.0,71.95,72.16,71.92,72.0,288803.0
2025-06-13 12:00:00,72.01,72.03,71.82,71.82,153354.0,72.01,72.03,71.82,71.82,153354.0
2025-06-13 12:30:00,71.83,71.99,71.83,71.96,74013.0,71.83,71.99,71.83,71.96,74013.0
2025-06-13 13:00:00,71.96,72.1,71.95,72.08,101364.0,71.96,72.1,71.95,72.08,101364.0
2025-06-13 13:30:00,72.07,72.2,71.99,72.2,181215.0,72.07,72.2,71.99,72.2,181215.0
2025-06-13 14:00:00,72.2,72.25,72.03,72.12,226311.0,72.2,72.25,72.03,72.12,226311.0
2025-06-13 14:30:00,72.12,72.35,72.07,72.34,170063.0,72.12,72.35,72.07,72.34,170063.0
2025-06-13 15:00:00,72.34,72.56,72.32,72.46,385614.0,72.34,72.56,72.32,72.46,385614.0
2025-06-13 15:30:00,72.46,72.57,72.24,72.54,879388.0,72.46,72.57,72.24,72.54,879388.0
2025-06-16 09:30:00,72.43,72.72,71.63,71.73,1169373.0,72.43,72.72,71.63,71.73,1169373.0
2025-06-16 10:00:00,71.73,72.03,71.55,71.79,587978.0,71.73,72.03,71.55,71.79,587978.0
2025-06-16 10:30:00,71.79,71.83,71.63,71.8,406051.0,71.79,71.83,71.63,71.8,406051.0
2025-06-16 11:00:00,71.79,71.94,71.73,71.8,277205.0,71.79,71.94,71.73,71.8,277205.0
2025-06-16 11:30:00,71.8,71.83,71.46,71.77,463268.0,71.8,71.83,71.46,71.77,463268.0
2025-06-16 12:00:00,71.77,71.81,71.62,71.7,176301.0,71.77,71.81,71.62,71.7,176301.0
2025-06-16 12:30:00,71.7,71.82,71.68,71.78,107508.0,71.7,71.82,71.68,71.78,107508.0
2025-06-16 13:00:00,71.78,71.85,71.64,71.79,139530.0,71.78,71.85,71.64,71.79,139530.0
2025-06-16 13:30:00,71.78,71.82,71.64,71.65,115944.0,71.78,71.82,71.64,71.65,115944.0
2025-06-16 14:00:00,71.65,71.76,71.63,71.66,116980.0,71.65,71.76,71.63,71.66,116980.0
2025-06-16 14:30:00,71.66,71.68,71.54,71.61,99670.0,71.66,71.68,71.54,71.61,99670.0
2025-06-16 15:00:00,71.61,71.62,71.43,71.52,225171.0,71.61,71.62,71.43,71.52,225171.0
2025-06-16 15:30:00,71.52,71.59,71.39,71.45,638309.0,71.52,71.59,71.39,71.45,638309.0
2025-06-17 09:30:00,72.5,72.6,72.07,72.51,674833.0,72.5,72.6,72.07,72.51,674833.0
2025-06-17 10:00:00,72.5,72.52,72.28,72.36,313578.0,72.5,72.52,72.28,72.36,313578.0
2025-06-17 10:30:00,72.37,72.39,72.2,72.24,149161.0,72.37,72.39,72.2,72.24,149161.0
2025-06-17 11:00:00,72.23,72.39,72.17,72.28,228773.0,72.23,72.39,72.17,72.28,228773.0
2025-06-17 11:30:00,72.27,72.39,72.1,72.37,160277.0,72.27,72.39,72.1,72.37,160277.0
2025-06-17 12:00:00,72.37,72.49,72.33,72.36,216524.0,72.37,72.49,72.33,72.36,216524.0
2025-06-17 12:30:00,72.36,72.48,72.28,72.31,111465.0,72.36,72.48,72.28,72.31,111465.0
2025-06-17 13:00:00,72.33,72.46,72.31,72.44,155247.0,72.33,72.46,72.31,72.44,155247.0
2025-06-17 13:30:00,72.45,72.58,72.36,72.41,168335.0,72.45,72.58,72.36,72.41,168335.0
2025-06-17 14:00:00,72.4,72.58,72.35,72.46,178162.0,72.4,72.58,72.35,72.46,178162.0
2025-06-17 14:30:00,72.45,72.66,72.43,72.58,226358.0,72.45,72.66,72.43,72.58,226358.0
2025-06-17 15:00:00,72.58,72.6,72.31,72.31,148768.0,72.58,72.6,72.31,72.31,148768.0
2025-06-17 15:30:00,72.33,72.39,72.18,72.33,364558.0,72.33,72.39,72.18,72.33,364558.0
2025-06-18 09:30:00,72.2,72.65,72.18,72.62,444987.0,72.2,72.65,72.18,72.62,444987.0
2025-06-18 10:00:00,72.61,72.64,71.81,72.06,586101.0,72.61,72.64,71.81,72.06,586101.0
2025-06-18 10:30:00,72.06,72.15,71.88,72.01,410199.0,72.06,72.15,71.88,72.01,410199.0
2025-06-18 11:00:00,72.01,72.16,71.99,72.15,198314.0,72.01,72.16,71.99,72.15,198314.0
2025-06-18 11:30:00,72.16,72.27,72.09,72.19,199294.0,72.16,72.27,72.09,72.19,199294.0
2025-06-18 12:00:00,72.2,72.24,72.04,72.19,125565.0,72.2,72.24,72.04,72.19,125565.0
2025-06-18 12:30:00,72.2,72.25,72.15,72.22,60045.0,72.2,72.25,72.15,72.22,60045.0
2025-06-18 13:00:00,72.21,72.35,72.19,72.32,118216.0,72.21,72.35,72.19,72.32,118216.0
2025-06-18 13:30:00,72.32,72.33,72.14,72.14,227695.0,72.32,72.33,72.14,72.14,227695.0
2025-06-18 14:00:00,72.16,72.32,72.11,72.31,99373.0,72.16,72.32,72.11,72.31,99373.0
2025-06-18 14:30:00,72.3,72.32,71.92,71.97,111417.0,72.3,72.32,71.92,71.97,111417.0
2025-06-18 15:00:00,71.95,72.04,71.79,71.88,203346.0,71.95,72.04,71.79,71.88,203346.0
2025-06-18 15:30:00,71.88,72.09,71.85,71.98,534164.0,71.88,72.09,71.85,71.98,534164.0
2025-06-20 09:30:00,72.51,72.81,72.37,72.74,351863.0,72.51,72.81,72.37,72.74,351863.0
2025-06-20 10:00:00,72.73,72.95,72.72,72.76,257707.0,72.73,72.95,72.72,72.76,257707.0
2025-06-20 10:30:00,72.76,72.92,72.71,72.73,387188.0,72.76,72.92,72.71,72.73,387188.0
2025-06-20 11:00:00,72.73,72.75,72.49,72.52,375581.0,72.73,72.75,72.49,72.52,375581.0
2025-06-20 11:30:00,72.52,72.83,72.52,72.66,235417.0,72.52,72.83,72.52,72.66,235417.0
2025-06-20 12:00:00,72.65,72.76,72.58,72.66,114453.0,72.65,72.76,72.58,72.66,114453.0
2025-06-20 12:30:00,72.66,72.66,72.53,72.53,101296.0,72.66,72.66,72.53,72.53,101296.0
2025-06-20 13:00:00,72.55,72.6,72.41,72.5,88491.0,72.55,72.6,72.41,72.5,88491.0
2025-06-20 13:30:00,72.49,72.53,72.3,72.37,187170.0,72.49,72.53,72.3,72.37,187170.0
2025-06-20 14:00:00,72.37,72.38,72.23,72.35,142896.0,72.37,72.38,72.23,72.35,142896.0
2025-06-20 14:30:00,72.35,72.47,72.35,72.4,120567.0,72.35,72.47,72.35,72.4,120567.0
2025-06-20 15:00:00,72.4,72.5,72.33,72.41,247520.0,72.4,72.5,72.33,72.41,247520.0
2025-06-20 15:30:00,72.4,72.57,72.28,72.4,1001409.0,72.4,72.57,72.28,72.4,1001409.0