date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,80.29,80.46,79.41,79.44,59656.537938,60.8811,61.01,60.2139,60.2366,59656.5379
2021-07-16 10:00:00,79.61,79.69,79.08,79.08,20129.060205,60.3655,60.4262,59.9636,59.9636,20129.0602
2021-07-16 10:30:00,79.18,79.33,78.83,79.26,25636.534089,60.0394,60.1532,59.7741,60.1001,25636.5341
2021-07-16 11:00:00,79.24,79.31,78.94,79.31,32675.155575,60.0849,60.138,59.8575,60.138,32675.1556
2021-07-16 11:30:00,79.33,79.68,79.33,79.42,12916.753408,60.1532,60.4186,60.1532,60.2214,12916.7534
2021-07-16 12:00:00,79.42,79.42,78.65,78.8,23127.315015,60.2214,60.2214,59.6376,59.7513,23127.315
2021-07-16 12:30:00,78.83,78.88,78.61,78.79,17428.690258,59.7741,59.812,59.6072,59.7437,17428.6903
2021-07-16 13:00:00,78.81,78.87,78.55,78.55,18725.993391,59.7589,59.8044,59.5617,59.5617,18725.9934
2021-07-16 13:30:00,78.54,78.6,78.15,78.21,44771.027569,59.5542,59.5997,59.2584,59.3039,44771.0276
2021-07-16 14:00:00,78.18,78.43,77.92,78.15,28377.657014,59.2812,59.4708,59.084,59.2584,28377.657
2021-07-16 14:30:00,78.17,78.33,78.05,78.14,42999.243335,59.2736,59.3949,59.1826,59.2509,42999.2433
2021-07-16 15:00:00,78.1,78.44,77.95,78.28,29478.957729,59.2205,59.4783,59.1068,59.357,29478.9577
2021-07-16 15:30:00,78.24,78.32,77.96,78.09,118368.965219,59.3267,59.3873,59.1144,59.2129,118368.9652
2021-07-19 09:30:00,76.19,76.64,74.1,74.3,102808.119786,57.7722,58.1135,56.1875,56.3391,102808.1198
2021-07-19 10:00:00,74.25,74.25,73.38,73.92,126839.762789,56.3012,56.3012,55.6415,56.051,126839.7628
2021-07-19 10:30:00,73.94,75.18,73.86,74.59,152580.119941,56.0661,57.0064,56.0055,56.559,152580.1199
2021-07-19 11:00:00,74.56,75.2,74.1,74.89,191223.646175,56.5363,57.0216,56.1875,56.7865,191223.6462
2021-07-19 11:30:00,74.92,75.69,74.91,75.66,68015.749973,56.8092,57.3931,56.8017,57.3704,68015.75
2021-07-19 12:00:00,75.56,75.56,75.17,75.17,30729.68603,57.2945,57.2945,56.9988,56.9988,30729.686
2021-07-19 12:30:00,75.18,75.19,74.86,74.99,24075.306908,57.0064,57.014,56.7637,56.8623,24075.3069
2021-07-19 13:00:00,75.01,75.26,74.69,74.84,39713.777061,56.8775,57.067,56.6348,56.7486,39713.7771
2021-07-19 13:30:00,74.75,74.92,74.48,74.49,31013.986567,56.6803,56.8092,56.4756,56.4832,31013.9866
2021-07-19 14:00:00,74.49,74.88,74.49,74.84,25571.523386,56.4832,56.7789,56.4832,56.7486,25571.5234
2021-07-19 14:30:00,74.85,74.85,74.33,74.59,30777.231171,56.7562,56.7562,56.3619,56.559,30777.2312
2021-07-19 15:00:00,74.56,75.3,74.52,75.2,108420.387042,56.5363,57.0974,56.5059,57.0216,108420.387
2021-07-19 15:30:00,75.19,75.34,74.92,75.16,177583.042253,57.014,57.1277,56.8092,56.9912,177583.0423
2021-07-20 09:30:00,75.79,76.91,75.37,76.84,30618.100495,57.4689,58.3182,57.1505,58.2651,30618.1005
2021-07-20 10:00:00,76.84,78.24,76.83,77.84,127519.949398,58.2651,59.3267,58.2575,59.0234,127519.9494
2021-07-20 10:30:00,77.7,78.44,77.58,78.44,81249.794424,58.9172,59.4783,58.8262,59.4783,81249.7944
2021-07-20 11:00:00,78.49,78.78,77.96,78.15,44445.003745,59.5162,59.7361,59.1144,59.2584,44445.0037
2021-07-20 11:30:00,78.1,79.27,77.94,79.13,56274.040764,59.2205,60.1077,59.0992,60.0015,56274.0408
2021-07-20 12:00:00,79.19,79.57,78.78,79.57,42322.937962,60.047,60.3352,59.7361,60.3352,42322.938
2021-07-20 12:30:00,79.64,80.11,79.57,79.79,31882.413122,60.3883,60.7446,60.3352,60.502,31882.4131
2021-07-20 13:00:00,79.83,79.92,79.23,79.36,26949.362166,60.5323,60.6006,60.0774,60.1759,26949.3622
2021-07-20 13:30:00,79.33,79.71,79.27,79.61,19390.655056,60.1532,60.4413,60.1077,60.3655,19390.6551
2021-07-20 14:00:00,79.55,79.75,79.41,79.67,18150.600154,60.32,60.4717,60.2139,60.411,18150.6002
2021-07-20 14:30:00,79.73,79.84,79.62,79.68,12950.714223,60.4565,60.5399,60.3731,60.4186,12950.7142
2021-07-20 15:00:00,79.7,79.83,79.54,79.55,18409.672657,60.4337,60.5323,60.3124,60.32,18409.6727
2021-07-20 15:30:00,79.53,80.22,79.46,79.46,178761.967688,60.3048,60.828,60.2518,60.2518,178761.9677
2021-07-21 09:30:00,79.76,82.25,79.74,81.97,46228.431687,60.4792,62.3673,60.4641,62.155,46228.4317
2021-07-21 10:00:00,82.09,82.27,81.37,81.45,25861.645777,62.246,62.3825,61.7001,61.7607,25861.6458
2021-07-21 10:30:00,81.11,81.49,80.61,80.61,20761.701673,61.5029,61.791,61.1238,61.1238,20761.7017
2021-07-21 11:00:00,80.69,80.89,80.56,80.67,14311.087441,61.1844,61.3361,61.0859,61.1693,14311.0874
2021-07-21 11:30:00,80.7,81.39,80.67,81.29,13880.270245,61.192,61.7152,61.1693,61.6394,13880.2702
2021-07-21 12:00:00,81.31,81.59,81.24,81.39,14943.728909,61.6546,61.8669,61.6015,61.7152,14943.7289
2021-07-21 12:30:00,81.35,81.52,81.21,81.51,16132.357434,61.6849,61.8138,61.5787,61.8062,16132.3574
2021-07-21 13:00:00,81.61,81.69,81.24,81.4,12701.34481,61.882,61.9427,61.6015,61.7228,12701.3448
2021-07-21 13:30:00,81.36,81.44,80.68,80.69,17716.872031,61.6925,61.7531,61.1768,61.1844,17716.872
2021-07-21 14:00:00,80.74,81.09,80.7,81.09,15523.003382,61.2223,61.4877,61.192,61.4877,15523.0034
2021-07-21 14:30:00,81.11,81.14,80.81,80.87,6710.657044,61.5029,61.5256,61.2754,61.3209,6710.657
2021-07-21 15:00:00,80.87,81.02,80.59,80.82,20509.421333,61.3209,61.4347,61.1086,61.283,20509.4213
2021-07-21 15:30:00,80.77,80.82,80.32,80.53,98618.325524,61.2451,61.283,60.9039,61.0631,98618.3255
2021-07-22 09:30:00,80.42,80.42,78.35,78.45,47794.510413,60.9797,60.9797,59.4101,59.4859,47794.5104
2021-07-22 10:00:00,78.45,78.63,77.47,77.62,104502.2793,59.4859,59.6224,58.7428,58.8566,104502.2793
2021-07-22 10:30:00,77.65,77.87,77.08,77.26,39342.148714,58.8793,59.0461,58.4471,58.5836,39342.1487
2021-07-22 11:00:00,77.32,77.33,76.31,76.36,34144.203401,58.6291,58.6367,57.8632,57.9011,34144.2034
2021-07-22 11:30:00,76.36,77.18,76.36,77.16,41254.627753,57.9011,58.5229,57.9011,58.5078,41254.6278
2021-07-22 12:00:00,77.17,77.46,76.46,76.5,38378.631877,58.5153,58.7352,57.977,58.0073,38378.6319
2021-07-22 12:30:00,76.43,77.27,76.41,76.65,43128.294432,57.9542,58.5912,57.9391,58.121,43128.2944
2021-07-22 13:00:00,76.65,77.24,76.65,77.02,40204.753415,58.121,58.5684,58.121,58.4016,40204.7534
2021-07-22 13:30:00,77.04,77.04,76.68,76.83,53622.186267,58.4168,58.4168,58.1438,58.2575,53622.1863
2021-07-22 14:00:00,76.83,76.85,76.38,76.46,51899.887792,58.2575,58.2727,57.9163,57.977,51899.8878
2021-07-22 14:30:00,76.39,76.71,76.33,76.65,52131.791643,57.9239,58.1665,57.8784,58.121,52131.7916
2021-07-22 15:00:00,76.68,76.99,76.67,76.72,45992.6466,58.1438,58.3788,58.1362,58.1741,45992.6466
2021-07-22 15:30:00,76.73,77.4,76.6,77.4,95776.290463,58.1817,58.6897,58.0831,58.6897,95776.2905
2021-07-23 09:30:00,77.93,78.18,75.65,75.81,84518.765445,59.0916,59.2812,57.3628,57.4841,84518.7654
2021-07-23 10:00:00,75.88,75.97,75.17,75.83,120689.944347,57.5372,57.6054,56.9988,57.4993,120689.9443
2021-07-23 10:30:00,75.83,76.25,75.67,75.72,40588.995779,57.4993,57.8177,57.3779,57.4159,40588.9958
2021-07-23 11:00:00,75.77,75.81,75.41,75.46,78345.659587,57.4538,57.4841,57.1808,57.2187,78345.6596
2021-07-23 11:30:00,75.46,75.75,75.45,75.67,40495.846115,57.2187,57.4386,57.2111,57.3779,40495.8461
2021-07-23 12:00:00,75.65,75.93,75.62,75.9,44835.067963,57.3628,57.5751,57.34,57.5523,44835.068
2021-07-23 12:30:00,75.89,76.1,75.85,76.01,62497.60269,57.5448,57.704,57.5144,57.6357,62497.6027
2021-07-23 13:00:00,76.02,76.07,75.82,75.86,74902.032946,57.6433,57.6812,57.4917,57.522,74902.0329
2021-07-23 13:30:00,75.85,76.22,75.82,76.15,19208.236964,57.5144,57.795,57.4917,57.7419,19208.237
2021-07-23 14:00:00,76.13,76.21,75.85,75.99,48570.757613,57.7267,57.7874,57.5144,57.6206,48570.7576
2021-07-23 14:30:00,75.99,76.44,75.98,76.41,29489.631128,57.6206,57.9618,57.613,57.9391,29489.6311
2021-07-23 15:00:00,76.45,76.5,76.14,76.27,21396.283759,57.9694,58.0073,57.7343,57.8329,21396.2838
2021-07-23 15:30:00,76.28,76.57,76.17,76.33,141536.062903,57.8405,58.0604,57.7571,57.8784,141536.0629
2021-07-26 09:30:00,76.33,77.52,76.06,76.72,102863.427399,57.8784,58.7807,57.6737,58.1741,102863.4274
2021-07-26 10:00:00,76.81,77.62,76.71,77.46,79071.450719,58.2424,58.8566,58.1665,58.7352,79071.4507
2021-07-26 10:30:00,77.6,77.6,76.89,77.17,31597.142276,58.8414,58.8414,58.303,58.5153,31597.1423
2021-07-26 11:00:00,77.17,77.52,76.84,77.33,30440.533948,58.5153,58.7807,58.2651,58.6367,30440.5339
2021-07-26 11:30:00,77.24,77.49,77.02,77.05,17089.082108,58.5684,58.758,58.4016,58.4243,17089.0821
2021-07-26 12:00:00,76.98,76.98,76.52,76.81,16501.074854,58.3713,58.3713,58.0225,58.2424,16501.0749
2021-07-26 12:30:00,76.76,76.95,76.75,76.82,14745.785873,58.2044,58.3485,58.1969,58.2499,14745.7859
2021-07-26 13:00:00,76.85,77.02,76.72,77.02,19680.777447,58.2727,58.4016,58.1741,58.4016,19680.7774
2021-07-26 13:30:00,77.1,77.19,77.05,77.17,16271.111621,58.4623,58.5305,58.4243,58.5153,16271.1116
2021-07-26 14:00:00,77.14,77.24,76.93,77.07,25817.011563,58.4926,58.5684,58.3334,58.4395,25817.0116
2021-07-26 14:30:00,77.05,77.1,76.55,76.75,28084.623696,58.4243,58.4623,58.0452,58.1969,28084.6237
2021-07-26 15:00:00,76.73,77.14,76.64,77.12,40198.931561,58.1817,58.4926,58.1135,58.4774,40198.9316
2021-07-26 15:30:00,77.11,77.59,77.09,77.4,80779.194559,58.4698,58.8338,58.4547,58.6897,80779.1946
2021-07-27 09:30:00,77.01,77.33,76.54,76.57,32442.281415,58.394,58.6367,58.0376,58.0604,32442.2814
2021-07-27 10:00:00,76.44,77.33,76.42,77.24,16140.119906,57.9618,58.6367,57.9466,58.5684,16140.1199
2021-07-27 10:30:00,77.21,77.33,76.81,77.29,35322.158527,58.5457,58.6367,58.2424,58.6063,35322.1585
2021-07-27 11:00:00,77.28,78.53,77.28,78.37,71807.717545,58.5987,59.5466,58.5987,59.4253,71807.7175
2021-07-27 11:30:00,78.37,78.43,77.99,77.99,49364.470375,59.4253,59.4708,59.1371,59.1371,49364.4704
2021-07-27 12:00:00,77.94,78.07,77.81,77.99,28584.332831,59.0992,59.1978,59.0006,59.1371,28584.3328
2021-07-27 12:30:00,77.95,78.59,77.91,78.53,49812.753133,59.1068,59.5921,59.0765,59.5466,49812.7531
2021-07-27 13:00:00,78.51,78.79,78.48,78.63,48790.047447,59.5314,59.7437,59.5087,59.6224,48790.0474
2021-07-27 13:30:00,78.61,78.84,78.55,78.73,31122.661175,59.6072,59.7816,59.5617,59.6982,31122.6612
2021-07-27 14:00:00,78.72,79.02,78.56,78.88,46754.339165,59.6906,59.9181,59.5693,59.812,46754.3392
2021-07-27 14:30:00,78.86,78.95,78.47,78.61,29095.685674,59.7968,59.865,59.5011,59.6072,29095.6857
2021-07-27 15:00:00,78.57,78.72,78.48,78.51,30333.799958,59.5769,59.6906,59.5087,59.5314,30333.8
2021-07-27 15:30:00,78.54,78.66,78.36,78.5,88881.274709,59.5542,59.6452,59.4177,59.5238,88881.2747
2021-07-28 09:30:00,78.94,79.15,77.93,78.44,68727.956779,59.8575,60.0167,59.0916,59.4783,68727.9568
2021-07-28 10:00:00,78.43,78.58,77.08,77.22,57335.55881,59.4708,59.5845,58.4471,58.5532,57335.5588
2021-07-28 10:30:00,77.37,78.27,77.15,78.27,26241.036596,58.667,59.3494,58.5002,59.3494,26241.0366
2021-07-28 11:00:00,78.24,78.68,77.92,78.65,46903.766751,59.3267,59.6603,59.084,59.6376,46903.7668
2021-07-28 11:30:00,78.65,79.34,78.47,78.9,31787.32284,59.6376,60.1608,59.5011,59.8271,31787.3228
2021-07-28 12:00:00,78.9,78.99,78.49,78.53,14990.303741,59.8271,59.8954,59.5162,59.5466,14990.3037
2021-07-28 12:30:00,78.55,78.8,78.54,78.66,11985.256768,59.5617,59.7513,59.5542,59.6452,11985.2568
2021-07-28 13:00:00,78.68,78.91,78.26,78.27,22548.040542,59.6603,59.8347,59.3418,59.3494,22548.0405
2021-07-28 13:30:00,78.26,78.55,78.25,78.47,14646.814355,59.3418,59.5617,59.3343,59.5011,14646.8144
2021-07-28 14:00:00,78.28,78.61,78.21,78.55,12323.894609,59.357,59.6072,59.3039,59.5617,12323.8946
2021-07-28 14:30:00,78.6,79.51,78.6,79.43,43073.957128,59.5997,60.2897,59.5997,60.229,43073.9571
2021-07-28 15:00:00,79.43,79.7,79.23,79.27,54758.418106,60.229,60.4337,60.0774,60.1077,54758.4181
2021-07-28 15:30:00,79.25,79.41,78.57,78.63,192860.557458,60.0925,60.2139,59.5769,59.6224,192860.5575
2021-07-29 09:30:00,78.46,79.35,78.33,79.3,18474.68336,59.7321,60.4096,59.6331,60.3716,18474.6834
2021-07-29 10:00:00,79.27,79.36,78.89,79.08,13126.340152,60.3487,60.4172,60.0594,60.2041,13126.3402
2021-07-29 10:30:00,79.1,79.26,78.77,78.83,14200.472215,60.2193,60.3411,59.9681,60.0137,14200.4722
2021-07-29 11:00:00,78.88,79.21,78.82,78.82,16572.87772,60.0518,60.303,60.0061,60.0061,16572.8777
2021-07-29 11:30:00,78.8,79.13,78.57,78.87,11305.070159,59.9909,60.2421,59.8158,60.0442,11305.0702
2021-07-29 12:00:00,78.88,78.96,78.83,78.94,15825.73979,60.0518,60.1127,60.0137,60.0975,15825.7398
2021-07-29 12:30:00,78.91,79.18,78.71,79.11,15296.921385,60.0746,60.2802,59.9224,60.2269,15296.9214
2021-07-29 13:00:00,79.14,79.34,78.91,78.93,29465.373403,60.2497,60.402,60.0746,60.0899,29465.3734
2021-07-29 13:30:00,78.93,79.04,78.44,78.44,54893.291057,60.0899,60.1736,59.7168,59.7168,54893.2911
2021-07-29 14:00:00,78.44,78.8,78.14,78.23,38409.681765,59.7168,59.9909,59.4884,59.557,38409.6818
2021-07-29 14:30:00,78.29,78.54,78.09,78.44,77228.833928,59.6026,59.793,59.4504,59.7168,77228.8339
2021-07-29 15:00:00,78.44,78.45,77.9,78.39,35230.949481,59.7168,59.7244,59.3057,59.6788,35230.9495
2021-07-29 15:30:00,78.41,78.53,77.86,77.99,60948.989526,59.694,59.7853,59.2753,59.3742,60948.9895
2021-07-30 09:30:00,77.85,79.35,77.85,79.21,19082.096794,59.2677,60.4096,59.2677,60.303,19082.0968
2021-07-30 10:00:00,79.1,79.1,78.16,78.47,11334.179429,60.2193,60.2193,59.5037,59.7397,11334.1794
2021-07-30 10:30:00,78.39,78.48,77.45,77.47,14915.589948,59.6788,59.7473,58.9631,58.9784,14915.5899
2021-07-30 11:00:00,77.55,77.62,77.23,77.23,81700.988109,59.0393,59.0926,58.7956,58.7956,81700.9881
2021-07-30 11:30:00,77.2,77.31,76.87,76.89,23567.835301,58.7728,58.8566,58.5216,58.5368,23567.8353
2021-07-30 12:00:00,76.93,77.14,76.8,77.07,19687.56961,58.5673,58.7271,58.4683,58.6738,19687.5696
2021-07-30 12:30:00,77.11,77.15,76.92,76.94,14802.063795,58.7043,58.7347,58.5596,58.5749,14802.0638
2021-07-30 13:00:00,76.98,77.15,76.87,77.09,19180.098003,58.6053,58.7347,58.5216,58.6891,19180.098
2021-07-30 13:30:00,77.13,77.32,77.11,77.17,16836.801768,58.7195,58.8642,58.7043,58.75,16836.8018
2021-07-30 14:00:00,77.17,77.24,76.81,76.86,26192.521146,58.75,58.8033,58.4759,58.514,26192.5211
2021-07-30 14:30:00,76.83,76.88,76.68,76.76,15010.68023,58.4911,58.5292,58.3769,58.4378,15010.6802
2021-07-30 15:00:00,76.73,77.0,76.69,76.79,21673.792133,58.415,58.6205,58.3845,58.4607,21673.7921
2021-07-30 15:30:00,76.82,77.08,76.55,76.74,162028.018674,58.4835,58.6815,58.278,58.4226,162028.0187
2021-08-02 09:30:00,77.31,79.01,77.13,78.34,22410.256664,58.8566,60.1508,58.7195,59.6407,22410.2567
2021-08-02 10:00:00,78.51,78.58,76.77,76.77,49701.167598,59.7701,59.8234,58.4454,58.4454,49701.1676
2021-08-02 10:30:00,76.82,77.15,76.7,76.79,26992.055762,58.4835,58.7347,58.3922,58.4607,26992.0558
2021-08-02 11:00:00,76.8,77.36,76.75,76.9,13873.478082,58.4683,58.8946,58.4302,58.5444,13873.4781
2021-08-02 11:30:00,76.93,76.93,76.49,76.74,18492.148922,58.5673,58.5673,58.2323,58.4226,18492.1489
2021-08-02 12:00:00,76.79,76.84,76.42,76.51,47862.432043,58.4607,58.4987,58.179,58.2475,47862.432
2021-08-02 12:30:00,76.57,77.03,76.54,76.77,80152.374945,58.2932,58.6434,58.2703,58.4454,80152.3749
2021-08-02 13:00:00,76.78,76.88,76.53,76.58,14850.579245,58.4531,58.5292,58.2627,58.3008,14850.5792
2021-08-02 13:30:00,76.59,76.69,76.46,76.46,6241.027488,58.3084,58.3845,58.2094,58.2094,6241.0275
2021-08-02 14:00:00,76.44,76.68,76.21,76.23,21585.494014,58.1942,58.3769,58.0191,58.0343,21585.494
2021-08-02 14:30:00,76.21,76.25,76.01,76.1,32522.817062,58.0191,58.0496,57.8669,57.9354,32522.8171
2021-08-02 15:00:00,76.13,76.14,75.79,75.87,47494.684932,57.9582,57.9658,57.6994,57.7603,47494.6849
2021-08-02 15:30:00,75.85,75.89,75.21,75.51,111356.542076,57.745,57.7755,57.2578,57.4862,111356.5421
2021-08-03 09:30:00,76.19,76.19,73.15,73.99,62677.109855,58.0039,58.0039,55.6895,56.329,62677.1099
2021-08-03 10:00:00,74.1,74.2,73.23,73.46,41790.238321,56.4128,56.4889,55.7504,55.9255,41790.2383
2021-08-03 10:30:00,73.51,73.7,72.99,73.27,208104.111848,55.9636,56.1082,55.5677,55.7809,208104.1118
2021-08-03 11:00:00,73.33,73.52,72.9,73.43,67061.936226,55.8266,55.9712,55.4992,55.9027,67061.9362
2021-08-03 11:30:00,73.57,74.12,73.52,73.83,37590.740969,56.0093,56.428,55.9712,56.2072,37590.741
2021-08-03 12:00:00,73.78,74.1,73.62,73.62,43473.724436,56.1691,56.4128,56.0473,56.0473,43473.7244
2021-08-03 12:30:00,73.53,73.53,73.14,73.36,27213.286214,55.9788,55.9788,55.6819,55.8494,27213.2862
2021-08-03 13:00:00,73.34,73.68,73.24,73.53,25944.122042,55.8342,56.093,55.758,55.9788,25944.122
2021-08-03 13:30:00,73.52,74.05,73.46,73.94,23693.005162,55.9712,56.3747,55.9255,56.291,23693.0052
2021-08-03 14:00:00,73.96,73.99,73.48,73.7,25616.1576,56.3062,56.329,55.9408,56.1082,25616.1576
2021-08-03 14:30:00,73.68,74.05,73.63,73.72,22444.217479,56.093,56.3747,56.0549,56.1235,22444.2175
2021-08-03 15:00:00,73.78,74.04,73.77,73.83,34352.819836,56.1691,56.3671,56.1615,56.2072,34352.8198
2021-08-03 15:30:00,73.84,74.37,73.69,74.28,92348.188766,56.2148,56.6183,56.1006,56.5498,92348.1888
2021-08-04 09:30:00,73.69,74.24,73.02,73.86,82074.557074,56.1006,56.5193,55.5906,56.23,82074.5571
2021-08-04 10:00:00,73.97,74.72,73.69,73.91,31986.236185,56.3138,56.8848,56.1006,56.2681,31986.2362
2021-08-04 10:30:00,73.88,73.88,73.36,73.72,25503.601756,56.2453,56.2453,55.8494,56.1235,25503.6018
2021-08-04 11:00:00,73.68,74.07,73.52,74.03,28046.781645,56.093,56.3899,55.9712,56.3595,28046.7816
2021-08-04 11:30:00,73.98,73.98,73.27,73.27,26003.310891,56.3214,56.3214,55.7809,55.7809,26003.3109
2021-08-04 12:00:00,73.34,73.34,72.9,72.94,36117.811907,55.8342,55.8342,55.4992,55.5296,36117.8119
2021-08-04 12:30:00,72.94,73.33,72.87,72.9,39049.115396,55.5296,55.8266,55.4764,55.4992,39049.1154
2021-08-04 13:00:00,72.93,72.93,72.61,72.81,103456.286198,55.522,55.522,55.2784,55.4307,103456.2862
2021-08-04 13:30:00,72.83,73.04,72.65,72.93,66604.920687,55.4459,55.6058,55.3089,55.522,66604.9207
2021-08-04 14:00:00,72.99,73.03,72.77,72.87,24556.580172,55.5677,55.5982,55.4002,55.4764,24556.5802
2021-08-04 14:30:00,72.82,73.04,72.69,72.99,33500.888534,55.4383,55.6058,55.3393,55.5677,33500.8885
2021-08-04 15:00:00,73.05,73.32,73.05,73.13,49446.94664,55.6134,55.8189,55.6134,55.6743,49446.9466
2021-08-04 15:30:00,73.11,73.14,72.82,72.96,130025.287236,55.6591,55.6819,55.4383,55.5449,130025.2872
2021-08-05 09:30:00,73.74,74.15,73.46,73.85,119015.191013,56.1387,56.4508,55.9255,56.2224,119015.191
2021-08-05 10:00:00,73.81,74.27,73.49,73.95,106468.125334,56.192,56.5422,55.9484,56.2986,106468.1253
2021-08-05 10:30:00,73.98,74.49,73.97,74.36,38218.530892,56.3214,56.7097,56.3138,56.6107,38218.5309
2021-08-05 11:00:00,74.36,74.7,74.34,74.59,42831.379878,56.6107,56.8695,56.5955,56.7858,42831.3799
2021-08-05 11:30:00,74.56,74.62,74.13,74.29,54571.148469,56.763,56.8086,56.4356,56.5574,54571.1485
2021-08-05 12:00:00,74.28,74.4,74.0,74.04,25914.042463,56.5498,56.6412,56.3366,56.3671,25914.0425
2021-08-05 12:30:00,73.99,74.07,73.84,74.04,17675.148744,56.329,56.3899,56.2148,56.3671,17675.1487
2021-08-05 13:00:00,74.02,74.25,73.91,74.25,63576.586298,56.3519,56.527,56.2681,56.527,63576.5863
2021-08-05 13:30:00,74.28,74.67,74.27,74.58,45009.723583,56.5498,56.8467,56.5422,56.7782,45009.7236
2021-08-05 14:00:00,74.51,74.52,74.34,74.41,15009.709921,56.7249,56.7325,56.5955,56.6488,15009.7099
2021-08-05 14:30:00,74.42,74.42,74.1,74.18,44483.816105,56.6564,56.6564,56.4128,56.4737,44483.8161
2021-08-05 15:00:00,74.18,74.7,74.18,74.57,49181.081974,56.4737,56.8695,56.4737,56.7706,49181.082
2021-08-05 15:30:00,74.58,74.82,74.42,74.63,104035.560671,56.7782,56.9609,56.6564,56.8163,104035.5607
2021-08-06 09:30:00,75.39,75.86,75.07,75.36,27983.71156,57.3948,57.7527,57.1512,57.372,27983.7116
2021-08-06 10:00:00,75.35,75.63,74.61,75.0,19302.356937,57.3644,57.5776,56.801,57.0979,19302.3569
2021-08-06 10:30:00,75.03,75.13,74.55,75.02,12488.847139,57.1208,57.1969,56.7553,57.1132,12488.8471
2021-08-06 11:00:00,75.08,75.4,74.9,75.15,33304.886116,57.1588,57.4025,57.0218,57.2121,33304.8861
2021-08-06 11:30:00,74.97,75.05,74.72,75.01,8923.931873,57.0751,57.136,56.8848,57.1055,8923.9319
2021-08-06 12:00:00,75.01,75.16,74.98,74.99,12454.886324,57.1055,57.2197,57.0827,57.0903,12454.8863
2021-08-06 12:30:00,74.95,75.18,74.86,75.17,8732.781,57.0599,57.235,56.9914,57.2274,8732.781
2021-08-06 13:00:00,75.16,75.27,75.08,75.25,8040.950683,57.2197,57.3035,57.1588,57.2883,8040.9507
2021-08-06 13:30:00,75.26,75.29,74.67,74.67,26184.758674,57.2959,57.3187,56.8467,56.8467,26184.7587
2021-08-06 14:00:00,74.65,74.68,74.43,74.58,19455.665759,56.8315,56.8543,56.664,56.7782,19455.6658
2021-08-06 14:30:00,74.62,74.63,74.46,74.59,18507.673866,56.8086,56.8163,56.6868,56.7858,18507.6739
2021-08-06 15:00:00,74.55,74.61,74.43,74.5,27329.723294,56.7553,56.801,56.664,56.7173,27329.7233
2021-08-06 15:30:00,74.53,74.54,74.19,74.29,101418.637298,56.7401,56.7477,56.4813,56.5574,101418.6373
2021-08-09 09:30:00,74.09,74.11,73.02,74.04,20334.765713,56.4051,56.4204,55.5906,56.3671,20334.7657
2021-08-09 10:00:00,74.16,74.45,73.92,74.24,76847.502491,56.4584,56.6792,56.2757,56.5193,76847.5025
2021-08-09 10:30:00,74.3,74.47,74.05,74.46,38172.926369,56.565,56.6944,56.3747,56.6868,38172.9264
2021-08-09 11:00:00,74.43,74.73,74.2,74.47,42260.838186,56.664,56.8924,56.4889,56.6944,42260.8382
2021-08-09 11:30:00,74.46,74.5,74.31,74.38,12114.307865,56.6868,56.7173,56.5726,56.6259,12114.3079
2021-08-09 12:00:00,74.36,74.46,74.2,74.38,20506.510406,56.6107,56.6868,56.4889,56.6259,20506.5104
2021-08-09 12:30:00,74.42,74.72,74.39,74.71,17112.369524,56.6564,56.8848,56.6335,56.8772,17112.3695
2021-08-09 13:00:00,74.68,74.85,74.48,74.51,18235.017037,56.8543,56.9837,56.7021,56.7249,18235.017
2021-08-09 13:30:00,74.53,74.8,74.49,74.75,23988.949407,56.7401,56.9457,56.7097,56.9076,23988.9494
2021-08-09 14:00:00,74.76,75.14,74.76,75.01,23823.996877,56.9152,57.2045,56.9152,57.1055,23823.9969
2021-08-09 14:30:00,75.01,75.16,74.99,75.04,15995.543865,57.1055,57.2197,57.0903,57.1284,15995.5439
2021-08-09 15:00:00,75.04,75.16,74.86,74.87,29189.805647,57.1284,57.2197,56.9914,56.999,29189.8056
2021-08-09 15:30:00,74.89,75.1,74.8,74.82,118943.388147,57.0142,57.1741,56.9457,56.9609,118943.3881
2021-08-10 09:30:00,74.99,75.09,73.95,74.39,14902.975931,57.0903,57.1665,56.2986,56.6335,14902.9759
2021-08-10 10:00:00,74.28,74.79,74.28,74.71,14564.33809,56.5498,56.9381,56.5498,56.8772,14564.3381
2021-08-10 10:30:00,74.78,75.2,74.76,75.15,11070.255381,56.9304,57.2502,56.9152,57.2121,11070.2554
2021-08-10 11:00:00,75.12,75.14,74.71,74.96,23171.949229,57.1893,57.2045,56.8772,57.0675,23171.9492
2021-08-10 11:30:00,74.9,74.96,74.71,74.8,14206.294069,57.0218,57.0675,56.8772,56.9457,14206.2941
2021-08-10 12:00:00,74.79,74.79,74.58,74.72,12453.916015,56.9381,56.9381,56.7782,56.8848,12453.916
2021-08-10 12:30:00,74.71,74.74,74.48,74.61,8934.605272,56.8772,56.9,56.7021,56.801,8934.6053
2021-08-10 13:00:00,74.63,74.98,74.61,74.98,20948.001001,56.8163,57.0827,56.801,57.0827,20948.001
2021-08-10 13:30:00,74.96,75.26,74.72,74.89,29044.259297,57.0675,57.2959,56.8848,57.0142,29044.2593
2021-08-10 14:00:00,74.91,75.05,74.84,74.88,17102.666434,57.0294,57.136,56.9761,57.0066,17102.6664
2021-08-10 14:30:00,74.91,74.99,74.75,74.83,13474.681083,57.0294,57.0903,56.9076,56.9685,13474.6811
2021-08-10 15:00:00,74.82,74.93,74.67,74.78,30137.79754,56.9609,57.0446,56.8467,56.9304,30137.7975
2021-08-10 15:30:00,74.78,74.84,74.39,74.41,99789.488487,56.9304,56.9761,56.6335,56.6488,99789.4885
2021-08-11 09:30:00,75.01,75.01,73.84,74.71,20078.604137,57.1055,57.1055,56.2148,56.8772,20078.6041
2021-08-11 10:00:00,74.72,75.04,74.46,74.84,18679.418559,56.8848,57.1284,56.6868,56.9761,18679.4186
2021-08-11 10:30:00,74.82,74.96,74.69,74.74,33797.803088,56.9609,57.0675,56.8619,56.9,33797.8031
2021-08-11 11:00:00,74.74,74.87,74.48,74.53,13042.893578,56.9,56.999,56.7021,56.7401,13042.8936
2021-08-11 11:30:00,74.64,74.92,74.61,74.86,5237.727982,56.8239,57.037,56.801,56.9914,5237.728
2021-08-11 12:00:00,74.93,75.01,74.77,74.85,6909.570389,57.0446,57.1055,56.9228,56.9837,6909.5704
2021-08-11 12:30:00,74.85,75.11,74.83,75.07,15933.444089,56.9837,57.1817,56.9685,57.1512,15933.4441
2021-08-11 13:00:00,75.09,75.25,74.99,75.19,6424.415889,57.1665,57.2883,57.0903,57.2426,6424.4159
2021-08-11 13:30:00,75.21,75.5,75.2,75.47,12689.701102,57.2578,57.4786,57.2502,57.4558,12689.7011
2021-08-11 14:00:00,75.46,75.77,75.41,75.59,21907.636602,57.4481,57.6841,57.4101,57.5471,21907.6366
2021-08-11 14:30:00,75.63,75.69,75.42,75.6,17866.299617,57.5776,57.6232,57.4177,57.5547,17866.2996
2021-08-11 15:00:00,75.6,75.79,75.56,75.69,15000.006831,57.5547,57.6994,57.5243,57.6232,15000.0068
2021-08-11 15:30:00,75.69,75.82,75.46,75.55,72477.230755,57.6232,57.7222,57.4481,57.5167,72477.2308
2021-08-12 09:30:00,75.54,75.63,74.68,75.03,15441.497426,57.509,57.5776,56.8543,57.1208,15441.4974
2021-08-12 10:00:00,74.98,74.98,74.55,74.63,8339.805855,57.0827,57.0827,56.7553,56.8163,8339.8059
2021-08-12 10:30:00,74.63,74.83,74.43,74.53,14173.303563,56.8163,56.9685,56.664,56.7401,14173.3036
2021-08-12 11:00:00,74.54,74.61,74.28,74.5,8130.219111,56.7477,56.801,56.5498,56.7173,8130.2191
2021-08-12 11:30:00,74.49,74.49,74.32,74.45,11236.17822,56.7097,56.7097,56.5802,56.6792,11236.1782
2021-08-12 12:00:00,74.45,74.76,74.43,74.72,7658.648937,56.6792,56.9152,56.664,56.8848,7658.6489
2021-08-12 12:30:00,74.7,74.73,74.17,74.3,58354.38326,56.8695,56.8924,56.4661,56.565,58354.3833
2021-08-12 13:00:00,74.29,74.43,74.2,74.21,26605.87278,56.5574,56.664,56.4889,56.4965,26605.8728
2021-08-12 13:30:00,74.2,74.44,74.13,74.13,12907.050318,56.4889,56.6716,56.4356,56.4356,12907.0503
2021-08-12 14:00:00,74.17,74.28,74.09,74.21,13466.918611,56.4661,56.5498,56.4051,56.4965,13466.9186
2021-08-12 14:30:00,74.21,74.42,74.19,74.39,15485.161331,56.4965,56.6564,56.4813,56.6335,15485.1613
2021-08-12 15:00:00,74.39,74.57,74.38,74.49,10549.199448,56.6335,56.7706,56.6259,56.7097,10549.1994
2021-08-12 15:30:00,74.49,74.98,74.45,74.75,49265.498857,56.7097,57.0827,56.6792,56.9076,49265.4989
2021-08-13 09:30:00,74.55,74.9,74.47,74.82,17483.027562,56.7553,57.0218,56.6944,56.9609,17483.0276
2021-08-13 10:00:00,74.78,74.85,74.25,74.41,14898.124386,56.9304,56.9837,56.527,56.6488,14898.1244
2021-08-13 10:30:00,74.49,74.99,74.43,74.87,14220.848704,56.7097,57.0903,56.664,56.999,14220.8487
2021-08-13 11:00:00,74.86,74.92,74.59,74.66,7106.543116,56.9914,57.037,56.7858,56.8391,7106.5431
2021-08-13 11:30:00,74.72,75.05,74.72,74.98,7499.518261,56.8848,57.136,56.8848,57.0827,7499.5183
2021-08-13 12:00:00,74.96,74.97,74.82,74.89,5877.161613,57.0675,57.0751,56.9609,57.0142,5877.1616
2021-08-13 12:30:00,74.92,75.14,74.91,75.0,8484.381896,57.037,57.2045,57.0294,57.0979,8484.3819
2021-08-13 13:00:00,75.01,75.12,74.87,75.12,11212.890804,57.1055,57.1893,56.999,57.1893,11212.8908
2021-08-13 13:30:00,75.08,75.22,75.0,75.07,12236.566799,57.1588,57.2654,57.0979,57.1512,12236.5668
2021-08-13 14:00:00,75.07,75.37,75.07,75.35,24389.687024,57.1512,57.3796,57.1512,57.3644,24389.687
2021-08-13 14:30:00,75.35,75.54,75.2,75.49,43759.965591,57.3644,57.509,57.2502,57.471,43759.9656
2021-08-13 15:00:00,75.49,75.49,75.35,75.35,21948.38958,57.471,57.471,57.3644,57.3644,21948.3896
2021-08-13 15:30:00,75.32,75.46,75.16,75.41,85248.437813,57.3416,57.4481,57.2197,57.4101,85248.4378
2021-08-16 09:30:00,74.77,75.23,74.51,74.51,26549.594858,56.9228,57.273,56.7249,56.7249,26549.5949
2021-08-16 10:00:00,74.59,76.16,74.51,75.42,52811.978252,56.7858,57.9811,56.7249,57.4177,52811.9783
2021-08-16 10:30:00,75.45,75.58,74.78,75.01,19698.243009,57.4405,57.5395,56.9304,57.1055,19698.243
2021-08-16 11:00:00,74.96,75.02,74.76,74.82,10267.809838,57.0675,57.1132,56.9152,56.9609,10267.8098
2021-08-16 11:30:00,74.81,74.96,74.4,74.62,27283.148462,56.9533,57.0675,56.6412,56.8086,27283.1485
2021-08-16 12:00:00,74.62,74.62,74.34,74.47,16516.599798,56.8086,56.8086,56.5955,56.6944,16516.5998
2021-08-16 12:30:00,74.48,74.69,74.38,74.38,28979.248594,56.7021,56.8619,56.6259,56.6259,28979.2486
2021-08-16 13:00:00,74.43,74.67,74.39,74.67,16488.460837,56.664,56.8467,56.6335,56.8467,16488.4608
2021-08-16 13:30:00,74.65,74.84,74.62,74.83,14037.460303,56.8315,56.9761,56.8086,56.9685,14037.4603
2021-08-16 14:00:00,74.85,75.06,74.85,74.95,16966.823174,56.9837,57.1436,56.9837,57.0599,16966.8232
2021-08-16 14:30:00,74.96,74.99,74.84,74.92,17232.68784,57.0675,57.0903,56.9761,57.037,17232.6878
2021-08-16 15:00:00,74.9,74.98,74.82,74.86,18226.284256,57.0218,57.0827,56.9609,56.9914,18226.2843
2021-08-16 15:30:00,74.86,75.02,74.78,74.86,58122.479409,56.9914,57.1132,56.9304,56.9914,58122.4794
2021-08-17 09:30:00,74.29,74.58,73.74,74.11,33683.306626,56.5574,56.7782,56.1387,56.4204,33683.3066
2021-08-17 10:00:00,74.14,74.69,73.96,74.37,36476.826237,56.4432,56.8619,56.3062,56.6183,36476.8262
2021-08-17 10:30:00,74.4,74.59,74.18,74.25,50475.47418,56.6412,56.7858,56.4737,56.527,50475.4742
2021-08-17 11:00:00,74.24,74.48,74.16,74.3,54804.022629,56.5193,56.7021,56.4584,56.565,54804.0226
2021-08-17 11:30:00,74.3,74.48,74.18,74.41,39715.717679,56.565,56.7021,56.4737,56.6488,39715.7177
2021-08-17 12:00:00,74.41,74.46,74.19,74.22,73562.036217,56.6488,56.6868,56.4813,56.5041,73562.0362
2021-08-17 12:30:00,74.2,74.22,73.43,73.55,170368.794838,56.4889,56.5041,55.9027,55.994,170368.7948
2021-08-17 13:00:00,73.53,74.36,73.53,74.23,54998.084429,55.9788,56.6107,55.9788,56.5117,54998.0844
2021-08-17 13:30:00,74.23,74.55,74.05,74.52,57386.014878,56.5117,56.7553,56.3747,56.7325,57386.0149
2021-08-17 14:00:00,74.51,74.59,74.36,74.41,40268.793809,56.7249,56.7858,56.6107,56.6488,40268.7938
2021-08-17 14:30:00,74.39,74.96,74.24,74.9,50309.551341,56.6335,57.0675,56.5193,57.0218,50309.5513
2021-08-17 15:00:00,74.88,75.19,74.82,75.0,124615.814561,57.0066,57.2426,56.9609,57.0979,124615.8146
2021-08-17 15:30:00,75.01,75.43,74.69,75.14,287847.986704,57.1055,57.4253,56.8619,57.2045,287847.9867
2021-08-18 09:30:00,74.79,74.79,73.96,74.64,45941.220223,56.9381,56.9381,56.3062,56.8239,45941.2202
2021-08-18 10:00:00,74.65,74.86,74.21,74.32,23184.563246,56.8315,56.9914,56.4965,56.5802,23184.5632
2021-08-18 10:30:00,74.3,74.44,74.08,74.12,37389.887006,56.565,56.6716,56.3975,56.428,37389.887
2021-08-18 11:00:00,74.15,74.36,73.95,74.12,32099.762338,56.4508,56.6107,56.2986,56.428,32099.7623
2021-08-18 11:30:00,74.13,74.41,74.04,74.32,20726.770549,56.4356,56.6488,56.3671,56.5802,20726.7705
2021-08-18 12:00:00,74.33,74.39,73.75,73.8,93580.481196,56.5879,56.6335,56.1463,56.1844,93580.4812
2021-08-18 12:30:00,73.78,73.96,73.7,73.83,37295.767033,56.1691,56.3062,56.1082,56.2072,37295.767
2021-08-18 13:00:00,73.82,74.12,73.78,74.0,24207.268932,56.1996,56.428,56.1691,56.3366,24207.2689
2021-08-18 13:30:00,74.04,74.24,73.95,74.22,15547.261107,56.3671,56.5193,56.2986,56.5041,15547.2611
2021-08-18 14:00:00,74.15,74.28,73.74,73.91,44060.761381,56.4508,56.5498,56.1387,56.2681,44060.7614
2021-08-18 14:30:00,73.91,74.2,73.85,74.19,29960.230993,56.2681,56.4889,56.2224,56.4813,29960.231
2021-08-18 15:00:00,74.18,74.38,73.94,74.0,25540.473498,56.4737,56.6259,56.291,56.3366,25540.4735
2021-08-18 15:30:00,73.98,74.05,73.6,73.72,89446.964856,56.3214,56.3747,56.0321,56.1235,89446.9649
2021-08-19 09:30:00,72.85,74.21,72.67,74.18,35357.089651,55.4611,56.4965,55.3241,56.4737,35357.0897
2021-08-19 10:00:00,74.19,74.3,73.47,73.47,23625.083532,56.4813,56.565,55.9331,55.9331,23625.0835
2021-08-19 10:30:00,73.45,73.5,72.2,72.57,52019.235799,55.9179,55.956,54.9663,55.248,52019.2358
2021-08-19 11:00:00,72.61,72.62,71.62,71.67,36045.038732,55.2784,55.286,54.5247,54.5628,36045.0387
2021-08-19 11:30:00,71.73,72.27,71.56,72.16,26939.659076,54.6085,55.0196,54.479,54.9358,26939.6591
2021-08-19 12:00:00,72.2,72.39,71.9,72.19,23731.817522,54.9663,55.1109,54.7379,54.9587,23731.8175
2021-08-19 12:30:00,72.13,72.4,72.0,72.4,21353.590163,54.913,55.1185,54.814,55.1185,21353.5902
2021-08-19 13:00:00,72.36,72.37,72.05,72.08,17662.534727,55.0881,55.0957,54.8521,54.8749,17662.5347
2021-08-19 13:30:00,72.06,72.39,72.05,72.06,18133.134592,54.8597,55.1109,54.8521,54.8597,18133.1346
2021-08-19 14:00:00,72.05,72.26,71.95,72.1,22432.573771,54.8521,55.012,54.776,54.8901,22432.5738
2021-08-19 14:30:00,72.1,72.46,71.94,72.37,33099.180608,54.8901,55.1642,54.7683,55.0957,33099.1806
2021-08-19 15:00:00,72.37,72.93,72.34,72.93,28292.269822,55.0957,55.522,55.0729,55.522,28292.2698
2021-08-19 15:30:00,72.98,73.02,72.41,72.69,88984.127463,55.5601,55.5906,55.1262,55.3393,88984.1275
2021-08-20 09:30:00,71.9,72.07,70.41,70.66,126867.90175,54.7379,54.8673,53.6035,53.7939,126867.9018
2021-08-20 10:00:00,70.61,71.55,70.6,71.18,52683.897464,53.7558,54.4714,53.7482,54.1897,52683.8975
2021-08-20 10:30:00,71.26,71.47,71.06,71.21,45752.980277,54.2507,54.4105,54.0984,54.2126,45752.9803
2021-08-20 11:00:00,71.34,71.53,71.1,71.25,44045.236437,54.3116,54.4562,54.1288,54.243,44045.2364
2021-08-20 11:30:00,71.21,71.71,71.19,71.63,70119.379885,54.2126,54.5932,54.1974,54.5323,70119.3799
2021-08-20 12:00:00,71.77,71.77,71.47,71.63,22267.621241,54.6389,54.6389,54.4105,54.5323,22267.6212
2021-08-20 12:30:00,71.64,71.92,71.63,71.8,43725.034467,54.5399,54.7531,54.5323,54.6618,43725.0345
2021-08-20 13:00:00,71.89,72.41,71.81,72.16,75251.344186,54.7303,55.1262,54.6694,54.9358,75251.3442
2021-08-20 13:30:00,72.14,72.55,72.1,72.42,15883.95833,54.9206,55.2327,54.8901,55.1338,15883.9583
2021-08-20 14:00:00,72.42,72.83,72.41,72.55,22167.679414,55.1338,55.4459,55.1262,55.2327,22167.6794
2021-08-20 14:30:00,72.56,72.67,72.49,72.59,12614.987309,55.2404,55.3241,55.1871,55.2632,12614.9873
2021-08-20 15:00:00,72.59,72.88,72.57,72.84,12319.043064,55.2632,55.484,55.248,55.4535,12319.0431
2021-08-20 15:30:00,72.85,72.91,72.6,72.67,57223.002966,55.4611,55.5068,55.2708,55.3241,57223.003
2021-08-23 09:30:00,73.17,73.46,72.64,73.18,115639.486002,55.7047,55.9255,55.3013,55.7124,115639.486
2021-08-23 10:00:00,73.18,73.29,72.63,72.79,27046.393066,55.7124,55.7961,55.2936,55.4155,27046.3931
2021-08-23 10:30:00,72.76,73.69,72.67,73.45,52435.49836,55.3926,56.1006,55.3241,55.9179,52435.4984
2021-08-23 11:00:00,73.44,73.61,73.17,73.52,26666.031938,55.9103,56.0397,55.7047,55.9712,26666.0319
2021-08-23 11:30:00,73.54,73.62,73.17,73.32,26739.775422,55.9864,56.0473,55.7047,55.8189,26739.7754
2021-08-23 12:00:00,73.36,73.62,73.29,73.56,25773.347658,55.8494,56.0473,55.7961,56.0017,25773.3477
2021-08-23 12:30:00,73.56,73.72,73.5,73.72,34182.045452,56.0017,56.1235,55.956,56.1235,34182.0455
2021-08-23 13:00:00,73.73,73.78,73.63,73.72,29319.827053,56.1311,56.1691,56.0549,56.1235,29319.8271
2021-08-23 13:30:00,73.72,73.88,73.67,73.79,15889.780184,56.1235,56.2453,56.0854,56.1768,15889.7802
2021-08-23 14:00:00,73.82,73.88,73.69,73.81,13998.647943,56.1996,56.2453,56.1006,56.192,13998.6479
2021-08-23 14:30:00,73.78,73.9,73.77,73.77,9862.220676,56.1691,56.2605,56.1615,56.1615,9862.2207
2021-08-23 15:00:00,73.74,73.79,73.63,73.75,23363.100102,56.1387,56.1768,56.0549,56.1463,23363.1001
2021-08-23 15:30:00,73.71,73.87,73.64,73.72,143576.62273,56.1159,56.2377,56.0626,56.1235,143576.6227
2021-08-24 09:30:00,74.23,74.33,73.53,73.97,92597.558179,56.5117,56.5879,55.9788,56.3138,92597.5582
2021-08-24 10:00:00,73.69,73.98,73.05,73.77,33622.177159,56.1006,56.3214,55.6134,56.1615,33622.1772
2021-08-24 10:30:00,73.79,74.16,73.63,73.95,68111.810564,56.1768,56.4584,56.0549,56.2986,68111.8106
2021-08-24 11:00:00,73.98,74.36,73.92,74.12,102269.598291,56.3214,56.6107,56.2757,56.428,102269.5983
2021-08-24 11:30:00,74.13,74.22,73.57,73.7,44052.0286,56.4356,56.5041,56.0093,56.1082,44052.0286
2021-08-24 12:00:00,73.77,73.81,73.65,73.79,17545.127338,56.1615,56.192,56.0702,56.1768,17545.1273
2021-08-24 12:30:00,73.8,73.9,73.74,73.77,22288.968039,56.1844,56.2605,56.1387,56.1615,22288.968
2021-08-24 13:00:00,73.74,73.94,73.74,73.84,33431.996595,56.1387,56.291,56.1387,56.2148,33431.9966
2021-08-24 13:30:00,73.86,73.92,73.79,73.85,24377.073007,56.23,56.2757,56.1768,56.2224,24377.073
2021-08-24 14:00:00,73.88,73.9,73.69,73.83,31483.616123,56.2453,56.2605,56.1006,56.2072,31483.6161
2021-08-24 14:30:00,73.88,74.21,73.84,74.1,42916.76707,56.2453,56.4965,56.2148,56.4128,42916.7671
2021-08-24 15:00:00,74.09,74.25,73.87,74.25,21703.871712,56.4051,56.527,56.2377,56.527,21703.8717
2021-08-24 15:30:00,74.21,74.29,74.04,74.1,114724.484615,56.4965,56.5574,56.3671,56.4128,114724.4846
2021-08-25 09:30:00,74.2,74.2,73.13,74.0,43378.634154,56.4889,56.4889,55.6743,56.3366,43378.6342
2021-08-25 10:00:00,74.03,74.17,73.69,73.89,22143.421689,56.3595,56.4661,56.1006,56.2529,22143.4217
2021-08-25 10:30:00,73.9,74.58,73.9,74.17,36890.177871,56.2605,56.7782,56.2605,56.4661,36890.1779
2021-08-25 11:00:00,74.15,74.22,73.6,73.68,26939.659076,56.4508,56.5041,56.0321,56.093,26939.6591
2021-08-25 11:30:00,73.64,73.74,73.58,73.72,20881.04968,56.0626,56.1387,56.0169,56.1235,20881.0497
2021-08-25 12:00:00,73.72,73.9,73.7,73.71,15765.580632,56.1235,56.2605,56.1082,56.1159,15765.5806
2021-08-25 12:30:00,73.68,73.81,73.64,73.74,16583.551119,56.093,56.192,56.0626,56.1387,16583.5511
2021-08-25 13:00:00,73.75,73.88,73.66,73.84,25392.016221,56.1463,56.2453,56.0778,56.2148,25392.0162
2021-08-25 13:30:00,73.86,74.02,73.75,73.84,19396.47691,56.23,56.3519,56.1463,56.2148,19396.4769
2021-08-25 14:00:00,73.86,74.35,73.84,74.35,60066.008336,56.23,56.6031,56.2148,56.6031,60066.0083
2021-08-25 14:30:00,74.39,74.42,73.79,73.85,37152.161301,56.6335,56.6564,56.1768,56.2224,37152.1613
2021-08-25 15:00:00,73.86,73.9,73.61,73.68,23023.491952,56.23,56.2605,56.0397,56.093,23023.492
2021-08-25 15:30:00,73.69,73.74,73.17,73.33,115530.811394,56.1006,56.1387,55.7047,55.8266,115530.8114
2021-08-26 09:30:00,73.08,73.17,72.36,72.82,45665.652467,55.6362,55.7047,55.0881,55.4383,45665.6525
2021-08-26 10:00:00,72.81,73.24,72.75,73.08,25247.44018,55.4307,55.758,55.385,55.6362,25247.4402
2021-08-26 10:30:00,73.17,73.17,72.03,72.13,39271.316157,55.7047,55.7047,54.8369,54.913,39271.3162
2021-08-26 11:00:00,72.1,72.84,71.95,72.65,29252.875732,54.8901,55.4535,54.776,55.3089,29252.8757
2021-08-26 11:30:00,72.52,72.61,72.36,72.37,8474.678806,55.2099,55.2784,55.0881,55.0957,8474.6788
2021-08-26 12:00:00,72.41,72.46,72.32,72.34,12870.178576,55.1262,55.1642,55.0576,55.0729,12870.1786
2021-08-26 12:30:00,72.37,72.57,72.31,72.57,21783.43705,55.0957,55.248,55.05,55.248,21783.437
2021-08-26 13:00:00,72.57,72.71,72.54,72.7,15127.11731,55.248,55.3545,55.2251,55.3469,15127.1173
2021-08-26 13:30:00,72.71,72.79,72.46,72.48,15167.870288,55.3545,55.4155,55.1642,55.1794,15167.8703
2021-08-26 14:00:00,72.49,72.49,72.26,72.42,35772.381903,55.1871,55.1871,55.012,55.1338,35772.3819
2021-08-26 14:30:00,72.43,72.56,72.37,72.41,15077.631551,55.1414,55.2404,55.0957,55.1262,15077.6316
2021-08-26 15:00:00,72.37,72.45,72.14,72.15,22915.787653,55.0957,55.1566,54.9206,54.9282,22915.7877
2021-08-26 15:30:00,72.17,72.41,72.1,72.23,70459.958344,54.9434,55.1262,54.8901,54.9891,70459.9583
2021-08-27 09:30:00,72.52,73.26,72.21,72.89,24282.953034,55.2099,55.7733,54.9739,55.4916,24282.953
2021-08-27 10:00:00,72.78,73.0,72.61,72.98,17683.881525,55.4078,55.5753,55.2784,55.5601,17683.8815
2021-08-27 10:30:00,72.97,73.27,72.83,73.2,17725.604812,55.5525,55.7809,55.4459,55.7276,17725.6048
2021-08-27 11:00:00,73.22,73.35,72.98,73.26,23240.841168,55.7428,55.8418,55.5601,55.7733,23240.8412
2021-08-27 11:30:00,73.3,73.68,73.3,73.57,26828.073541,55.8037,56.093,55.8037,56.0093,26828.0735
2021-08-27 12:00:00,73.61,73.79,73.56,73.75,19373.189494,56.0397,56.1768,56.0017,56.1463,19373.1895
2021-08-27 12:30:00,73.78,73.83,73.46,73.6,15648.173243,56.1691,56.2072,55.9255,56.0321,15648.1732
2021-08-27 13:00:00,73.57,73.62,73.44,73.57,13783.239345,56.0093,56.0473,55.9103,56.0093,13783.2393
2021-08-27 13:30:00,73.58,73.61,73.43,73.55,13421.314088,56.0169,56.0397,55.9027,55.994,13421.3141
2021-08-27 14:00:00,73.56,73.56,73.39,73.46,16045.029624,56.0017,56.0017,55.8722,55.9255,16045.0296
2021-08-27 14:30:00,73.46,73.49,73.35,73.44,29073.368567,55.9255,55.9484,55.8418,55.9103,29073.3686
2021-08-27 15:00:00,73.42,73.45,73.21,73.21,22327.780399,55.8951,55.9179,55.7352,55.7352,22327.7804
2021-08-27 15:30:00,73.22,73.34,72.97,73.12,105192.168999,55.7428,55.8342,55.5525,55.6667,105192.169
2021-08-30 09:30:00,73.08,73.08,71.42,71.98,49836.040549,55.878,55.878,54.6088,55.0369,49836.0405
2021-08-30 10:00:00,71.99,71.99,71.4,71.78,55502.645109,55.0446,55.0446,54.5935,54.884,55502.6451
2021-08-30 10:30:00,71.75,72.06,71.59,71.68,25326.035209,54.8611,55.0981,54.7387,54.8076,25326.0352
2021-08-30 11:00:00,71.64,71.83,71.38,71.76,25540.473498,54.777,54.9223,54.5782,54.8687,25540.4735
2021-08-30 11:30:00,71.75,71.77,71.32,71.34,26038.242015,54.8611,54.8764,54.5323,54.5476,26038.242
2021-08-30 12:00:00,71.35,71.48,71.21,71.38,36552.510339,54.5552,54.6546,54.4482,54.5782,36552.5103
2021-08-30 12:30:00,71.38,71.42,71.12,71.19,27117.225623,54.5782,54.6088,54.3794,54.4329,27117.2256
2021-08-30 13:00:00,71.2,71.3,70.88,70.96,25445.383216,54.4405,54.517,54.1959,54.257,25445.3832
2021-08-30 13:30:00,71.0,71.31,70.98,71.19,33389.302999,54.2876,54.5247,54.2723,54.4329,33389.303
2021-08-30 14:00:00,71.22,71.33,71.19,71.24,42634.407151,54.4558,54.5399,54.4329,54.4711,42634.4072
2021-08-30 14:30:00,71.21,71.75,71.21,71.74,25051.437762,54.4482,54.8611,54.4482,54.8534,25051.4378
2021-08-30 15:00:00,71.75,71.95,71.58,71.67,51540.873462,54.8611,55.014,54.7311,54.7999,51540.8735
2021-08-30 15:30:00,71.69,72.08,71.62,71.95,123879.35003,54.8152,55.1134,54.7617,55.014,123879.35
2021-08-31 09:30:00,71.41,72.17,71.13,71.53,68246.683515,54.6011,55.1822,54.387,54.6929,68246.6835
2021-08-31 10:00:00,71.49,72.0,71.48,71.95,38213.679347,54.6623,55.0522,54.6546,55.014,38213.6793
2021-08-31 10:30:00,71.93,72.78,71.86,72.41,88545.547795,54.9987,55.6486,54.9452,55.3657,88545.5478
2021-08-31 11:00:00,72.44,72.47,72.15,72.22,34854.469589,55.3887,55.4116,55.1669,55.2204,34854.4696
2021-08-31 11:30:00,72.19,72.37,72.18,72.21,43478.575981,55.1975,55.3351,55.1899,55.2128,43478.576
2021-08-31 12:00:00,72.22,72.81,72.2,72.61,55507.496654,55.2204,55.6716,55.2052,55.5186,55507.4967
2021-08-31 12:30:00,72.59,72.61,72.41,72.41,20549.204002,55.5034,55.5186,55.3657,55.3657,20549.204
2021-08-31 13:00:00,72.39,72.5,72.29,72.41,18541.634681,55.3504,55.4345,55.274,55.3657,18541.6347
2021-08-31 13:30:00,72.41,72.43,72.07,72.2,34785.57765,55.3657,55.381,55.1058,55.2052,34785.5776
2021-08-31 14:00:00,72.15,72.31,72.11,72.2,14594.417669,55.1669,55.2893,55.1363,55.2052,14594.4177
2021-08-31 14:30:00,72.2,72.2,72.01,72.14,32926.465606,55.2052,55.2052,55.0599,55.1593,32926.4656
2021-08-31 15:00:00,72.14,72.21,71.95,72.12,40339.626366,55.1593,55.2128,55.014,55.144,40339.6264
2021-08-31 15:30:00,72.12,72.22,72.0,72.19,161668.034035,55.144,55.2204,55.0522,55.1975,161668.034
2021-09-01 09:30:00,73.08,73.62,72.5,72.68,54466.355097,55.878,56.2909,55.4345,55.5722,54466.3551
2021-09-01 10:00:00,72.64,73.15,72.6,72.91,42096.855965,55.5416,55.9315,55.511,55.748,42096.856
2021-09-01 10:30:00,72.9,73.8,72.9,73.78,62208.450608,55.7404,56.4285,55.7404,56.4132,62208.4506
2021-09-01 11:00:00,73.76,73.81,73.56,73.76,39803.045489,56.398,56.4362,56.245,56.398,39803.0455
2021-09-01 11:30:00,73.74,74.49,73.65,74.01,84356.723842,56.3827,56.9561,56.3138,56.5891,84356.7238
2021-09-01 12:00:00,74.04,74.17,73.86,74.05,24311.091995,56.612,56.7114,56.4744,56.6197,24311.092
2021-09-01 12:30:00,74.05,74.35,74.03,74.21,28017.672375,56.6197,56.8491,56.6044,56.742,28017.6724
2021-09-01 13:00:00,74.25,74.33,74.07,74.14,21199.311032,56.7726,56.8338,56.635,56.6885,21199.311
2021-09-01 13:30:00,74.14,74.64,74.11,74.52,39863.204647,56.6885,57.0708,56.6656,56.9791,39863.2046
2021-09-01 14:00:00,74.51,74.51,73.99,74.13,13299.055154,56.9714,56.9714,56.5738,56.6809,13299.0552
2021-09-01 14:30:00,74.1,74.12,73.96,73.97,16151.763614,56.6579,56.6732,56.5509,56.5585,16151.7636
2021-09-01 15:00:00,73.87,73.87,73.45,73.53,19691.450846,56.4821,56.4821,56.1609,56.2221,19691.4508
2021-09-01 15:30:00,73.62,73.79,73.44,73.71,103316.561702,56.2909,56.4209,56.1533,56.3597,103316.5617
2021-09-02 09:30:00,73.67,73.82,72.53,72.71,45326.044317,56.3291,56.4438,55.4575,55.5951,45326.0443
2021-09-02 10:00:00,72.72,72.76,72.23,72.69,38692.041684,55.6028,55.6333,55.2281,55.5798,38692.0417
2021-09-02 10:30:00,72.72,73.45,72.71,73.34,37196.795515,55.6028,56.1609,55.5951,56.0768,37196.7955
2021-09-02 11:00:00,73.44,74.0,73.39,73.83,54269.38237,56.1533,56.5815,56.115,56.4515,54269.3824
2021-09-02 11:30:00,73.89,73.98,73.61,73.63,22668.358858,56.4974,56.5662,56.2833,56.2986,22668.3589
2021-09-02 12:00:00,73.64,73.67,73.41,73.41,15210.563884,56.3062,56.3291,56.1303,56.1303,15210.5639
2021-09-02 12:30:00,73.43,73.46,73.2,73.27,14970.897561,56.1456,56.1686,55.9698,56.0233,14970.8976
2021-09-02 13:00:00,73.3,73.34,73.03,73.06,17519.899304,56.0462,56.0768,55.8398,55.8627,17519.8993
2021-09-02 13:30:00,73.03,73.07,72.9,73.02,15229.970064,55.8398,55.8704,55.7404,55.8321,15229.9701
2021-09-02 14:00:00,73.0,73.08,72.9,72.98,10676.309927,55.8168,55.878,55.7404,55.8016,10676.3099
2021-09-02 14:30:00,73.0,73.29,72.93,73.23,15777.22434,55.8168,56.0386,55.7633,55.9927,15777.2243
2021-09-02 15:00:00,73.29,73.41,73.17,73.28,17451.007365,56.0386,56.1303,55.9468,56.0309,17451.0074
2021-09-02 15:30:00,73.27,73.6,73.26,73.39,47319.059003,56.0233,56.2756,56.0156,56.115,47319.059
2021-09-03 09:30:00,73.2,73.26,72.2,72.46,31783.441604,55.9698,56.0156,55.2052,55.404,31783.4416
2021-09-03 10:00:00,72.4,72.86,72.23,72.35,11780.521569,55.3581,55.7098,55.2281,55.3198,11780.5216
2021-09-03 10:30:00,72.35,72.35,71.94,72.1,19108.295137,55.3198,55.3198,55.0064,55.1287,19108.2951
2021-09-03 11:00:00,72.08,72.29,71.72,71.75,21220.65783,55.1134,55.274,54.8381,54.8611,21220.6578
2021-09-03 11:30:00,71.78,72.03,71.67,71.98,20849.999792,54.884,55.0752,54.7999,55.0369,20849.9998
2021-09-03 12:00:00,71.97,71.97,71.7,71.74,12999.229673,55.0293,55.0293,54.8229,54.8534,12999.2297
2021-09-03 12:30:00,71.73,71.96,71.67,71.87,12454.886324,54.8458,55.0217,54.7999,54.9528,12454.8863
2021-09-03 13:00:00,71.87,72.08,71.87,72.08,12660.591832,54.9528,55.1134,54.9528,55.1134,12660.5918
2021-09-03 13:30:00,72.14,72.18,72.03,72.03,12081.317359,55.1593,55.1899,55.0752,55.0752,12081.3174
2021-09-03 14:00:00,72.0,72.23,71.96,72.15,15904.334819,55.0522,55.2281,55.0217,55.1669,15904.3348
2021-09-03 14:30:00,72.17,72.41,72.11,72.41,13549.394876,55.1822,55.3657,55.1363,55.3657,13549.3949
2021-09-03 15:00:00,72.39,72.54,72.2,72.2,27150.216129,55.3504,55.4651,55.2052,55.2052,27150.2161
2021-09-03 15:30:00,72.19,72.63,72.16,72.33,49602.19608,55.1975,55.5339,55.1746,55.3046,49602.1961
2021-09-07 09:30:00,72.3,73.38,72.14,72.82,74641.990134,55.2816,56.1074,55.1593,55.6792,74641.9901
2021-09-07 10:00:00,72.76,72.97,72.25,72.45,55402.703282,55.6333,55.7939,55.2434,55.3963,55402.7033
2021-09-07 10:30:00,72.49,72.51,72.3,72.35,27199.701888,55.4269,55.4422,55.2816,55.3198,27199.7019
2021-09-07 11:00:00,72.38,72.38,71.56,71.94,38449.464434,55.3428,55.3428,54.7158,55.0064,38449.4644
2021-09-07 11:30:00,72.01,72.08,71.85,72.07,9177.182522,55.0599,55.1134,54.9375,55.1058,9177.1825
2021-09-07 12:00:00,72.07,72.26,71.98,72.16,12257.913597,55.1058,55.251,55.0369,55.1746,12257.9136
2021-09-07 12:30:00,72.21,72.27,72.15,72.22,12001.752021,55.2128,55.2587,55.1669,55.2204,12001.752
2021-09-07 13:00:00,72.23,72.57,72.16,72.57,15280.426132,55.2281,55.4881,55.1746,55.4881,15280.4261
2021-09-07 13:30:00,72.57,72.59,72.34,72.53,33926.854185,55.4881,55.5034,55.3122,55.4575,33926.8542
2021-09-07 14:00:00,72.55,72.6,72.21,72.22,20415.30136,55.4728,55.511,55.2128,55.2204,20415.3014
2021-09-07 14:30:00,72.26,72.74,72.23,72.68,28271.893333,55.251,55.618,55.2281,55.5722,28271.8933
2021-09-07 15:00:00,72.7,72.76,72.47,72.66,13744.426985,55.5875,55.6333,55.4116,55.5569,13744.427
2021-09-07 15:30:00,72.65,72.89,72.5,72.67,62420.948279,55.5492,55.7327,55.4345,55.5645,62420.9483
2021-09-08 09:30:00,72.54,73.43,72.23,73.05,42924.529542,55.4651,56.1456,55.2281,55.8551,42924.5295
2021-09-08 10:00:00,73.11,73.31,72.76,72.91,34828.271246,55.901,56.0539,55.6333,55.748,34828.2712
2021-09-08 10:30:00,72.82,72.87,72.18,72.69,22915.787653,55.6792,55.7174,55.1899,55.5798,22915.7877
2021-09-08 11:00:00,72.69,73.45,72.69,73.03,42432.582879,55.5798,56.1609,55.5798,55.8398,42432.5829
2021-09-08 11:30:00,72.98,73.09,72.55,72.55,17442.274584,55.8016,55.8857,55.4728,55.4728,17442.2746
2021-09-08 12:00:00,72.53,72.94,72.48,72.87,13031.24987,55.4575,55.771,55.4192,55.7174,13031.2499
2021-09-08 12:30:00,72.87,73.12,72.83,72.95,15337.674363,55.7174,55.9086,55.6869,55.7786,15337.6744
2021-09-08 13:00:00,72.94,72.95,72.78,72.85,16514.65918,55.771,55.7786,55.6486,55.7022,16514.6592
2021-09-08 13:30:00,72.87,72.88,72.73,72.82,13390.2642,55.7174,55.7251,55.6104,55.6792,13390.2642
2021-09-08 14:00:00,72.8,72.93,72.74,72.79,15007.769303,55.6639,55.7633,55.618,55.6563,15007.7693
2021-09-08 14:30:00,72.81,72.87,72.7,72.73,14800.123177,55.6716,55.7174,55.5875,55.6104,14800.1232
2021-09-08 15:00:00,72.75,73.03,72.74,72.84,16132.357434,55.6257,55.8398,55.618,55.6945,16132.3574
2021-09-08 15:30:00,72.78,73.06,72.73,72.96,66177.984727,55.6486,55.8627,55.6104,55.7863,66177.9847
2021-09-09 09:30:00,72.34,72.37,71.63,72.21,28659.046624,55.3122,55.3351,54.7693,55.2128,28659.0466
2021-09-09 10:00:00,72.31,72.49,72.01,72.3,23168.067993,55.2893,55.4269,55.0599,55.2816,23168.068
2021-09-09 10:30:00,72.23,72.74,72.15,72.74,27198.731579,55.2281,55.618,55.1669,55.618,27198.7316
2021-09-09 11:00:00,72.75,73.2,72.73,72.99,28789.06803,55.6257,55.9698,55.6104,55.8092,28789.068
2021-09-09 11:30:00,72.98,73.0,72.68,72.85,14111.203787,55.8016,55.8168,55.5722,55.7022,14111.2038
2021-09-09 12:00:00,72.82,72.82,72.5,72.55,24083.06938,55.6792,55.6792,55.4345,55.4728,24083.0694
2021-09-09 12:30:00,72.51,72.62,72.35,72.39,20877.168444,55.4422,55.5263,55.3198,55.3504,20877.1684
2021-09-09 13:00:00,72.41,72.56,72.2,72.32,8653.215662,55.3657,55.4804,55.2052,55.2969,8653.2157
2021-09-09 13:30:00,72.22,72.22,71.99,72.15,15719.0058,55.2204,55.2204,55.0446,55.1669,15719.0058
2021-09-09 14:00:00,72.14,72.31,72.0,72.14,18612.467238,55.1593,55.2893,55.0522,55.1593,18612.4672
2021-09-09 14:30:00,72.09,72.2,71.86,72.09,34104.420732,55.1211,55.2052,54.9452,55.1211,34104.4207
2021-09-09 15:00:00,72.08,72.29,71.95,72.2,77267.646288,55.1134,55.274,55.014,55.2052,77267.6463
2021-09-09 15:30:00,72.14,72.16,71.26,71.64,268507.787716,55.1593,55.1746,54.4864,54.777,268507.7877
2021-09-10 09:30:00,72.05,72.05,70.46,70.52,56205.148825,55.0905,55.0905,53.8747,53.9206,56205.1488
2021-09-10 10:00:00,70.49,70.69,70.17,70.36,38715.3291,53.8977,54.0506,53.653,53.7983,38715.3291
2021-09-10 10:30:00,70.28,70.4,69.67,69.88,50488.088197,53.7371,53.8289,53.2707,53.4313,50488.0882
2021-09-10 11:00:00,69.9,69.96,69.73,69.94,41156.626544,53.4465,53.4924,53.3166,53.4771,41156.6265
2021-09-10 11:30:00,69.85,70.07,69.67,69.95,21706.782639,53.4083,53.5765,53.2707,53.4848,21706.7826
2021-09-10 12:00:00,69.9,70.31,69.79,69.79,42394.740828,53.4465,53.76,53.3624,53.3624,42394.7408
2021-09-10 12:30:00,69.78,69.9,69.57,69.79,31904.730229,53.3548,53.4465,53.1942,53.3624,31904.7302
2021-09-10 13:00:00,69.8,70.09,69.78,70.02,31810.610256,53.3701,53.5918,53.3548,53.5383,31810.6103
2021-09-10 13:30:00,70.02,70.17,69.98,70.1,27657.687736,53.5383,53.653,53.5077,53.5995,27657.6877
2021-09-10 14:00:00,70.1,70.18,70.0,70.14,31970.711241,53.5995,53.6606,53.523,53.6301,31970.7112
2021-09-10 14:30:00,70.14,70.23,70.02,70.16,63989.937932,53.6301,53.6989,53.5383,53.6453,63989.9379
2021-09-10 15:00:00,70.15,70.3,69.98,70.06,56857.196473,53.6377,53.7524,53.5077,53.5689,56857.1965
2021-09-10 15:30:00,70.06,70.18,69.28,69.28,199213.170481,53.5689,53.6606,52.9725,52.9725,199213.1705
2021-09-13 09:30:00,70.01,70.45,68.61,70.02,74767.159995,53.5307,53.8671,52.4602,53.5383,74767.16
2021-09-13 10:00:00,69.85,70.58,69.2,70.39,39652.647594,53.4083,53.9665,52.9113,53.8212,39652.6476
2021-09-13 10:30:00,70.34,70.57,70.06,70.42,40823.810557,53.783,53.9588,53.5689,53.8441,40823.8106
2021-09-13 11:00:00,70.53,70.74,70.21,70.47,41894.061384,53.9283,54.0888,53.6836,53.8824,41894.0614
2021-09-13 11:30:00,70.46,71.1,70.32,70.97,67756.67747,53.8747,54.3641,53.7677,54.2647,67756.6775
2021-09-13 12:00:00,70.95,70.95,70.45,70.5,17320.01565,54.2494,54.2494,53.8671,53.9053,17320.0156
2021-09-13 12:30:00,70.53,70.64,70.45,70.54,15585.103158,53.9283,54.0124,53.8671,53.9359,15585.1032
2021-09-13 13:00:00,70.57,70.59,70.25,70.27,18610.52662,53.9588,53.9741,53.7142,53.7295,18610.5266
2021-09-13 13:30:00,70.29,70.46,70.28,70.37,19161.662132,53.7447,53.8747,53.7371,53.8059,19161.6621
2021-09-13 14:00:00,70.36,70.42,69.96,70.06,21271.113898,53.7983,53.8441,53.4924,53.5689,21271.1139
2021-09-13 14:30:00,70.05,70.41,69.99,70.34,36080.940165,53.5612,53.8365,53.5154,53.783,36080.9402
2021-09-13 15:00:00,70.26,70.52,70.14,70.5,22735.310179,53.7218,53.9206,53.6301,53.9053,22735.3102
2021-09-13 15:30:00,70.52,70.67,70.11,70.14,112618.914085,53.9206,54.0353,53.6071,53.6301,112618.9141
2021-09-14 09:30:00,70.47,70.81,69.76,69.93,29661.375821,53.8824,54.1423,53.3395,53.4695,29661.3758
2021-09-14 10:00:00,69.92,70.17,69.62,69.78,28888.039548,53.4618,53.653,53.2325,53.3548,28888.0395
2021-09-14 10:30:00,69.82,70.0,69.59,69.93,45359.034823,53.3854,53.523,53.2095,53.4695,45359.0348
2021-09-14 11:00:00,69.94,70.04,69.77,69.87,17694.554924,53.4771,53.5536,53.3471,53.4236,17694.5549
2021-09-14 11:30:00,69.88,70.05,69.77,70.04,19399.387837,53.4313,53.5612,53.3471,53.5536,19399.3878
2021-09-14 12:00:00,70.04,70.34,70.0,70.31,18257.334144,53.5536,53.783,53.523,53.76,18257.3341
2021-09-14 12:30:00,70.29,70.46,70.19,70.3,22796.439646,53.7447,53.8747,53.6683,53.7524,22796.4396
2021-09-14 13:00:00,70.28,70.37,70.07,70.32,17090.052417,53.7371,53.8059,53.5765,53.7677,17090.0524
2021-09-14 13:30:00,70.3,70.38,70.21,70.25,12644.096579,53.7524,53.8136,53.6836,53.7142,12644.0966
2021-09-14 14:00:00,70.21,70.23,69.9,69.92,18013.786585,53.6836,53.6989,53.4465,53.4618,18013.7866
2021-09-14 14:30:00,69.91,69.95,69.69,69.95,19600.2418,53.4542,53.4848,53.286,53.4848,19600.2418
2021-09-14 15:00:00,69.94,70.04,69.75,70.02,24963.139643,53.4771,53.5536,53.3319,53.5383,24963.1396
2021-09-14 15:30:00,70.01,70.28,69.84,70.27,111260.481485,53.5307,53.7371,53.4007,53.7295,111260.4815
2021-09-15 09:30:00,70.04,70.74,69.78,70.49,26923.163823,53.5536,54.0888,53.3548,53.8977,26923.1638
2021-09-15 10:00:00,70.62,70.62,69.96,70.15,17091.022726,53.9971,53.9971,53.4924,53.6377,17091.0227
2021-09-15 10:30:00,70.13,70.38,69.68,69.85,18880.272522,53.6224,53.8136,53.2783,53.4083,18880.2725
2021-09-15 11:00:00,69.9,70.48,69.77,70.45,14723.468766,53.4465,53.89,53.3471,53.8671,14723.4688
2021-09-15 11:30:00,70.46,70.49,70.24,70.38,12968.179785,53.8747,53.8977,53.7065,53.8136,12968.1798
2021-09-15 12:00:00,70.34,70.44,70.11,70.34,9248.985388,53.783,53.8594,53.6071,53.783,9248.9854
2021-09-15 12:30:00,70.29,70.69,70.29,70.64,14015.143196,53.7447,54.0506,53.7447,54.0124,14015.1432
2021-09-15 13:00:00,70.64,70.79,70.55,70.66,11318.654485,54.0124,54.1271,53.9435,54.0277,11318.6545
2021-09-15 13:30:00,70.65,70.71,70.51,70.51,16194.45721,54.02,54.0659,53.913,53.913,16194.4572
2021-09-15 14:00:00,70.51,70.63,70.35,70.49,15817.007009,53.913,54.0047,53.7906,53.8977,15817.007
2021-09-15 14:30:00,70.5,70.62,70.34,70.37,14692.418878,53.9053,53.9971,53.783,53.8059,14692.4189
2021-09-15 15:00:00,70.37,70.67,70.33,70.55,16869.792274,53.8059,54.0353,53.7753,53.9435,16869.7923
2021-09-15 15:30:00,70.52,70.74,70.4,70.73,117985.693164,53.9206,54.0888,53.8289,54.0812,117985.6932
2021-09-16 09:30:00,70.71,71.13,70.54,70.78,21158.558054,54.0659,54.387,53.9359,54.1194,21158.5581
2021-09-16 10:00:00,70.76,70.84,70.5,70.68,16790.226936,54.1041,54.1653,53.9053,54.0429,16790.2269
2021-09-16 10:30:00,70.7,71.02,70.24,70.28,13379.590801,54.0582,54.3029,53.7065,53.7371,13379.5908
2021-09-16 11:00:00,70.4,70.89,70.36,70.79,8083.644279,53.8289,54.2035,53.7983,54.1271,8083.6443
2021-09-16 11:30:00,70.8,71.16,70.77,71.1,15714.154255,54.1347,54.41,54.1118,54.3641,15714.1543
2021-09-16 12:00:00,71.11,71.28,71.0,71.22,8725.018528,54.3717,54.5017,54.2876,54.4558,8725.0185
2021-09-16 12:30:00,71.25,71.29,71.13,71.18,7250.148848,54.4788,54.5094,54.387,54.4253,7250.1488
2021-09-16 13:00:00,71.15,71.21,71.04,71.05,11509.805358,54.4023,54.4482,54.3182,54.3259,11509.8054
2021-09-16 13:30:00,71.04,71.24,70.93,71.22,12284.11194,54.3182,54.4711,54.2341,54.4558,12284.1119
2021-09-16 14:00:00,71.27,71.49,71.24,71.35,11830.007328,54.4941,54.6623,54.4711,54.5552,11830.0073
2021-09-16 14:30:00,71.38,71.38,71.15,71.3,9976.717138,54.5782,54.5782,54.4023,54.517,9976.7171
2021-09-16 15:00:00,71.32,71.35,71.0,71.0,14576.952107,54.5323,54.5552,54.2876,54.2876,14576.9521
2021-09-16 15:30:00,71.0,71.2,70.8,70.81,106306.083731,54.2876,54.4405,54.1347,54.1423,106306.0837
2021-09-17 09:30:00,71.13,71.32,70.61,70.68,50834.48851,54.387,54.5323,53.9894,54.0429,50834.4885
2021-09-17 10:00:00,70.68,71.02,70.61,70.61,12476.233122,54.0429,54.3029,53.9894,53.9894,12476.2331
2021-09-17 10:30:00,70.6,70.72,70.43,70.7,19199.504183,53.9818,54.0735,53.8518,54.0582,19199.5042
2021-09-17 11:00:00,70.71,71.0,70.71,70.74,17776.06088,54.0659,54.2876,54.0659,54.0888,17776.0609
2021-09-17 11:30:00,70.71,70.82,70.62,70.71,11274.99058,54.0659,54.15,53.9971,54.0659,11274.9906
2021-09-17 12:00:00,70.7,70.71,70.39,70.4,20941.208838,54.0582,54.0659,53.8212,53.8289,20941.2088
2021-09-17 12:30:00,70.39,70.74,70.37,70.59,13382.501728,53.8212,54.0888,53.8059,53.9741,13382.5017
2021-09-17 13:00:00,70.6,70.67,70.48,70.62,17507.285287,53.9818,54.0353,53.89,53.9971,17507.2853
2021-09-17 13:30:00,70.59,70.72,70.47,70.55,27672.242371,53.9741,54.0735,53.8824,53.9435,27672.2424
2021-09-17 14:00:00,70.53,70.82,70.5,70.76,17633.425457,53.9283,54.15,53.9053,54.1041,17633.4255
2021-09-17 14:30:00,70.78,71.03,70.63,70.83,32422.875235,54.1194,54.3106,54.0047,54.1576,32422.8752
2021-09-17 15:00:00,70.8,70.99,70.66,70.83,31560.270534,54.1347,54.28,54.0277,54.1576,31560.2705
2021-09-17 15:30:00,70.8,70.8,70.41,70.46,169054.026143,54.1347,54.1347,53.8365,53.8747,169054.0261
2021-09-20 09:30:00,69.19,70.06,68.53,68.97,46555.42582,52.9037,53.5689,52.399,52.7355,46555.4258
2021-09-20 10:00:00,68.86,69.56,68.61,69.0,62689.723872,52.6513,53.1866,52.4602,52.7584,62689.7239
2021-09-20 10:30:00,68.98,70.15,68.97,70.13,53430.065085,52.7431,53.6377,52.7355,53.6224,53430.0651
2021-09-20 11:00:00,70.08,70.43,69.86,70.0,15890.750493,53.5842,53.8518,53.416,53.523,15890.7505
2021-09-20 11:30:00,69.97,69.97,69.41,69.51,15966.434595,53.5001,53.5001,53.0719,53.1483,15966.4346
2021-09-20 12:00:00,69.54,69.66,69.42,69.56,16857.178257,53.1713,53.263,53.0795,53.1866,16857.1783
2021-09-20 12:30:00,69.56,69.73,69.41,69.44,13183.588383,53.1866,53.3166,53.0719,53.0948,13183.5884
2021-09-20 13:00:00,69.43,69.43,69.1,69.39,30117.421051,53.0872,53.0872,52.8349,53.0566,30117.4211
2021-09-20 13:30:00,69.37,69.88,69.36,69.88,17817.784167,53.0413,53.4313,53.0337,53.4313,17817.7842
2021-09-20 14:00:00,69.91,69.92,69.35,69.4,11494.280414,53.4542,53.4618,53.026,53.0642,11494.2804
2021-09-20 14:30:00,69.37,69.38,69.03,69.13,20580.25389,53.0413,53.0489,52.7813,52.8578,20580.2539
2021-09-20 15:00:00,69.11,69.37,68.82,69.35,24570.164498,52.8425,53.0413,52.6208,53.026,24570.1645
2021-09-20 15:30:00,69.36,70.16,69.29,70.08,67857.589606,53.0337,53.6453,52.9801,53.5842,67857.5896
2021-09-21 09:30:00,70.82,71.1,70.3,70.41,36363.300084,54.15,54.3641,53.7524,53.8365,36363.3001
2021-09-21 10:00:00,70.38,70.43,69.96,70.38,11261.406254,53.8136,53.8518,53.4924,53.8136,11261.4063
2021-09-21 10:30:00,70.37,70.37,69.95,70.31,16502.045163,53.8059,53.8059,53.4848,53.76,16502.0452
2021-09-21 11:00:00,70.24,70.33,70.12,70.26,20065.99012,53.7065,53.7753,53.6148,53.7218,20065.9901
2021-09-21 11:30:00,70.31,70.54,70.3,70.44,11123.622376,53.76,53.9359,53.7524,53.8594,11123.6224
2021-09-21 12:00:00,70.5,70.72,70.5,70.62,11669.906343,53.9053,54.0735,53.9053,53.9971,11669.9063
2021-09-21 12:30:00,70.63,70.69,70.39,70.46,13856.982829,54.0047,54.0506,53.8212,53.8747,13856.9828
2021-09-21 13:00:00,70.46,70.62,70.4,70.54,15195.03894,53.8747,53.9971,53.8289,53.9359,15195.0389
2021-09-21 13:30:00,70.59,70.65,70.41,70.47,29728.327142,53.9741,54.02,53.8365,53.8824,29728.3271
2021-09-21 14:00:00,70.46,70.51,70.26,70.29,11858.146289,53.8747,53.913,53.7218,53.7447,11858.1463
2021-09-21 14:30:00,70.28,70.52,70.21,70.42,10652.052202,53.7371,53.9206,53.6836,53.8441,10652.0522
2021-09-21 15:00:00,70.44,70.6,70.44,70.55,13629.930523,53.8594,53.9818,53.8594,53.9435,13629.9305
2021-09-21 15:30:00,70.58,70.62,69.97,69.98,61177.98245,53.9665,53.9971,53.5001,53.5077,61177.9824
2021-09-22 09:30:00,70.42,71.28,70.42,71.11,18100.144086,53.8441,54.5017,53.8441,54.3717,18100.1441
2021-09-22 10:00:00,71.19,71.4,71.09,71.28,14041.341539,54.4329,54.5935,54.3564,54.5017,14041.3415
2021-09-22 10:30:00,71.34,71.82,71.34,71.67,20842.23732,54.5476,54.9146,54.5476,54.7999,20842.2373
2021-09-22 11:00:00,71.71,71.89,71.62,71.81,18517.376956,54.8305,54.9681,54.7617,54.907,18517.377
2021-09-22 11:30:00,71.8,71.85,71.51,71.74,12222.982473,54.8993,54.9375,54.6776,54.8534,12222.9825
2021-09-22 12:00:00,71.74,71.78,71.45,71.6,20783.048471,54.8534,54.884,54.6317,54.7464,20783.0485
2021-09-22 12:30:00,71.6,71.76,71.55,71.76,16252.67575,54.7464,54.8687,54.7082,54.8687,16252.6758
2021-09-22 13:00:00,71.76,71.82,71.66,71.78,12085.198595,54.8687,54.9146,54.7923,54.884,12085.1986
2021-09-22 13:30:00,71.78,72.09,71.75,72.09,30293.04698,54.884,55.1211,54.8611,55.1211,30293.047
2021-09-22 14:00:00,72.07,73.04,71.87,73.0,43020.590133,55.1058,55.8474,54.9528,55.8168,43020.5901
2021-09-22 14:30:00,73.0,73.06,72.1,72.31,45013.604819,55.8168,55.8627,55.1287,55.2893,45013.6048
2021-09-22 15:00:00,72.32,72.64,72.3,72.5,45201.844765,55.2969,55.5416,55.2816,55.4345,45201.8448
2021-09-22 15:30:00,72.49,72.68,72.25,72.32,122194.893606,55.4269,55.5722,55.2434,55.2969,122194.8936
2021-09-23 09:30:00,72.33,73.58,72.33,73.53,44974.792459,55.3046,56.2603,55.3046,56.2221,44974.7925
2021-09-23 10:00:00,73.5,73.83,73.39,73.83,64554.65777,56.1992,56.4515,56.115,56.4515,64554.6578
2021-09-23 10:30:00,73.87,74.2,73.77,74.04,89418.825895,56.4821,56.7344,56.4056,56.612,89418.8259
2021-09-23 11:00:00,74.05,75.07,74.01,74.96,130673.453648,56.6197,57.3996,56.5891,57.3155,130673.4536
2021-09-23 11:30:00,74.96,75.23,74.78,74.87,77581.056095,57.3155,57.5219,57.1779,57.2467,77581.0561
2021-09-23 12:00:00,74.89,75.08,74.79,75.07,19147.107497,57.262,57.4072,57.1855,57.3996,19147.1075
2021-09-23 12:30:00,75.06,75.19,74.92,75.01,47771.222997,57.392,57.4914,57.2849,57.3537,47771.223
2021-09-23 13:00:00,75.05,75.09,74.62,74.62,21170.201762,57.3843,57.4149,57.0555,57.0555,21170.2018
2021-09-23 13:30:00,74.67,74.9,74.57,74.88,20546.293075,57.0938,57.2696,57.0173,57.2543,20546.2931
2021-09-23 14:00:00,74.85,75.06,74.82,75.03,18474.68336,57.2314,57.392,57.2084,57.369,18474.6834
2021-09-23 14:30:00,75.07,75.13,74.7,74.75,18685.240413,57.3996,57.4455,57.1167,57.1549,18685.2404
2021-09-23 15:00:00,74.72,75.06,74.4,74.76,138058.475447,57.132,57.392,56.8873,57.1626,138058.4754
2021-09-23 15:30:00,74.81,74.91,74.37,74.44,121989.188098,57.2008,57.2773,56.8644,56.9179,121989.1881
2021-09-24 09:30:00,75.29,75.64,74.62,75.48,90659.851106,57.5678,57.8354,57.0555,57.7131,90659.8511
2021-09-24 10:00:00,75.53,76.07,75.35,75.75,58081.726431,57.7513,58.1642,57.6137,57.9195,58081.7264
2021-09-24 10:30:00,75.72,75.99,75.49,75.84,39362.525203,57.8966,58.103,57.7207,57.9884,39362.5252
2021-09-24 11:00:00,75.83,76.06,75.79,75.89,42028.934335,57.9807,58.1566,57.9501,58.0266,42028.9343
2021-09-24 11:30:00,75.92,76.32,75.73,76.26,31228.424856,58.0495,58.3554,57.9042,58.3095,31228.4249
2021-09-24 12:00:00,76.31,76.34,75.97,76.1,24577.92697,58.3477,58.3707,58.0878,58.1872,24577.927
2021-09-24 12:30:00,76.1,76.17,75.87,76.04,20448.291866,58.1872,58.2407,58.0113,58.1413,20448.2919
2021-09-24 13:00:00,76.01,76.06,75.81,75.92,29017.090645,58.1183,58.1566,57.9654,58.0495,29017.0906
2021-09-24 13:30:00,75.89,76.0,75.64,75.73,26294.403591,58.0266,58.1107,57.8354,57.9042,26294.4036
2021-09-24 14:00:00,75.74,75.74,75.5,75.52,20359.993747,57.9119,57.9119,57.7284,57.7437,20359.9937
2021-09-24 14:30:00,75.54,75.57,75.44,75.56,21062.497463,57.759,57.7819,57.6825,57.7743,21062.4975
2021-09-24 15:00:00,75.53,75.69,75.37,75.69,20197.952144,57.7513,57.8737,57.629,57.8737,20197.9521
2021-09-24 15:30:00,75.74,75.97,75.47,75.47,105178.584673,57.9119,58.0878,57.7054,57.7054,105178.5847
2021-09-27 09:30:00,76.39,77.79,76.12,77.68,105140.742622,58.4089,59.4794,58.2024,59.3952,105140.7426
2021-09-27 10:00:00,77.69,78.11,77.55,77.99,58508.662391,59.4029,59.724,59.2958,59.6323,58508.6624
2021-09-27 10:30:00,78.02,78.5,77.91,78.18,36381.735955,59.6552,60.0222,59.5711,59.7776,36381.736
2021-09-27 11:00:00,78.23,78.46,77.89,78.29,36497.202726,59.8158,59.9916,59.5558,59.8617,36497.2027
2021-09-27 11:30:00,78.27,78.49,78.17,78.4,24151.961319,59.8464,60.0146,59.7699,59.9458,24151.9613
2021-09-27 12:00:00,78.39,78.47,78.19,78.2,27245.306411,59.9381,59.9993,59.7852,59.7928,27245.3064
2021-09-27 12:30:00,78.23,78.34,77.86,78.15,54301.402567,59.8158,59.8999,59.5329,59.7546,54301.4026
2021-09-27 13:00:00,78.15,78.25,77.86,77.95,21414.71963,59.7546,59.8311,59.5329,59.6017,21414.7196
2021-09-27 13:30:00,77.88,78.14,77.81,78.14,24334.379411,59.5482,59.747,59.4946,59.747,24334.3794
2021-09-27 14:00:00,78.17,78.4,78.13,78.4,14613.823849,59.7699,59.9458,59.7393,59.9458,14613.8238
2021-09-27 14:30:00,78.38,78.53,78.3,78.44,38668.754268,59.9305,60.0452,59.8693,59.9764,38668.7543
2021-09-27 15:00:00,78.4,78.52,77.85,77.94,104475.110648,59.9458,60.0375,59.5252,59.594,104475.1106
2021-09-27 15:30:00,77.89,77.92,76.89,76.98,122381.192934,59.5558,59.5788,58.7912,58.86,122381.1929
2021-09-28 09:30:00,77.0,77.85,76.82,77.18,65687.978682,58.8753,59.5252,58.7377,59.0129,65687.9787
2021-09-28 10:00:00,77.12,77.42,76.83,76.89,71075.13425,58.9671,59.1964,58.7453,58.7912,71075.1342
2021-09-28 10:30:00,76.87,77.19,76.56,76.82,44279.080906,58.7759,59.0206,58.5389,58.7377,44279.0809
2021-09-28 11:00:00,76.6,76.77,76.2,76.77,19486.715647,58.5695,58.6994,58.2636,58.6994,19486.7156
2021-09-28 11:30:00,76.75,76.75,75.97,76.04,15052.403517,58.6842,58.6842,58.0878,58.1413,15052.4035
2021-09-28 12:00:00,75.94,75.97,75.67,75.87,17255.004947,58.0648,58.0878,57.8584,58.0113,17255.0049
2021-09-28 12:30:00,75.7,75.84,75.54,75.59,18881.242831,57.8813,57.9884,57.759,57.7972,18881.2428
2021-09-28 13:00:00,75.54,75.76,75.52,75.73,36790.236044,57.759,57.9272,57.7437,57.9042,36790.236
2021-09-28 13:30:00,75.71,75.74,75.31,75.53,22550.951469,57.889,57.9119,57.5831,57.7513,22550.9515
2021-09-28 14:00:00,75.55,75.67,75.3,75.67,18171.946952,57.7666,57.8584,57.5755,57.8584,18171.947
2021-09-28 14:30:00,75.72,76.05,75.6,75.89,23883.185726,57.8966,58.1489,57.8048,58.0266,23883.1857
2021-09-28 15:00:00,75.87,76.07,75.64,75.66,22358.830287,58.0113,58.1642,57.8354,57.8507,22358.8303
2021-09-28 15:30:00,75.57,75.85,75.39,75.62,100544.388889,57.7819,57.996,57.6443,57.8201,100544.3889
2021-09-29 09:30:00,74.92,75.2,74.24,74.89,38630.912217,57.5263,57.7413,57.0042,57.5033,38630.9122
2021-09-29 10:00:00,74.95,75.15,74.61,74.61,34874.846078,57.5493,57.7029,57.2883,57.2883,34874.8461
2021-09-29 10:30:00,74.57,74.93,74.54,74.57,29180.102557,57.2575,57.534,57.2345,57.2575,29180.1026
2021-09-29 11:00:00,74.46,74.46,73.96,74.19,48851.176914,57.1731,57.1731,56.7892,56.9658,48851.1769
2021-09-29 11:30:00,74.23,74.34,73.98,74.13,18966.630023,56.9965,57.0809,56.8045,56.9197,18966.63
2021-09-29 12:00:00,74.14,74.32,74.14,74.3,16364.261285,56.9274,57.0656,56.9274,57.0502,16364.2613
2021-09-29 12:30:00,74.3,74.5,74.22,74.47,9462.453368,57.0502,57.2038,56.9888,57.1808,9462.4534
2021-09-29 13:00:00,74.33,74.57,74.31,74.55,7317.100169,57.0733,57.2575,57.0579,57.2422,7317.1002
2021-09-29 13:30:00,74.48,74.54,74.3,74.33,8191.348578,57.1884,57.2345,57.0502,57.0733,8191.3486
2021-09-29 14:00:00,74.34,74.45,74.31,74.45,8605.670521,57.0809,57.1654,57.0579,57.1654,8605.6705
2021-09-29 14:30:00,74.45,74.59,74.38,74.45,10758.786192,57.1654,57.2729,57.1117,57.1654,10758.7862
2021-09-29 15:00:00,74.48,74.49,74.37,74.42,17641.187929,57.1884,57.1961,57.104,57.1424,17641.1879
2021-09-29 15:30:00,74.4,74.41,74.03,74.17,162589.827585,57.127,57.1347,56.8429,56.9504,162589.8276
2021-09-30 09:30:00,74.65,74.65,73.35,73.97,27843.987064,57.319,57.319,56.3208,56.7968,27843.9871
2021-09-30 10:00:00,73.91,74.05,73.46,73.55,15088.30495,56.7508,56.8583,56.4052,56.4744,15088.305
2021-09-30 10:30:00,73.5,73.84,73.46,73.62,21499.136513,56.436,56.697,56.4052,56.5281,21499.1365
2021-09-30 11:00:00,73.57,74.56,73.52,74.25,40762.68109,56.4897,57.2499,56.4513,57.0118,40762.6811
2021-09-30 11:30:00,74.22,74.3,73.63,73.7,31771.797896,56.9888,57.0502,56.5358,56.5895,31771.7979
2021-09-30 12:00:00,73.73,73.88,73.26,73.34,24754.523208,56.6126,56.7277,56.2517,56.3131,24754.5232
2021-09-30 12:30:00,73.35,73.79,73.32,73.79,27675.153298,56.3208,56.6586,56.2978,56.6586,27675.1533
2021-09-30 13:00:00,73.81,74.05,73.72,73.73,37380.183916,56.674,56.8583,56.6049,56.6126,37380.1839
2021-09-30 13:30:00,73.7,73.78,73.35,73.73,10875.223272,56.5895,56.651,56.3208,56.6126,10875.2233
2021-09-30 14:00:00,73.74,73.88,73.55,73.63,16952.268539,56.6202,56.7277,56.4744,56.5358,16952.2685
2021-09-30 14:30:00,73.67,73.94,73.64,73.7,20869.405972,56.5665,56.7738,56.5435,56.5895,20869.406
2021-09-30 15:00:00,73.64,73.94,73.57,73.76,23609.558588,56.5435,56.7738,56.4897,56.6356,23609.5586
2021-09-30 15:30:00,73.76,74.01,72.99,72.99,98424.263724,56.6356,56.8276,56.0444,56.0444,98424.2637
2021-10-01 09:30:00,73.9,74.85,73.55,74.67,63680.409361,56.7431,57.4725,56.4744,57.3343,63680.4094
2021-10-01 10:00:00,74.58,75.86,74.27,75.72,94645.880478,57.2652,58.2481,57.0272,58.1406,94645.8805
2021-10-01 10:30:00,75.74,76.1,75.08,75.68,133403.903174,58.1559,58.4323,57.6491,58.1098,133403.9032
2021-10-01 11:00:00,75.57,76.73,75.56,76.5,74719.614854,58.0254,58.9161,58.0177,58.7395,74719.6149
2021-10-01 11:30:00,76.49,77.11,76.49,76.75,101316.754853,58.7318,59.2078,58.7318,58.9314,101316.7549
2021-10-01 12:00:00,76.76,76.83,75.81,75.81,64250.951053,58.9391,58.9929,58.2097,58.2097,64250.9511
2021-10-01 12:30:00,75.82,76.13,75.64,75.93,35789.847465,58.2173,58.4554,58.0791,58.3018,35789.8475
2021-10-01 13:00:00,75.96,76.01,75.73,75.74,37842.051,58.3248,58.3632,58.1482,58.1559,37842.051
2021-10-01 13:30:00,75.77,76.23,75.75,76.06,95402.721498,58.1789,58.5322,58.1636,58.4016,95402.7215
2021-10-01 14:00:00,75.96,76.39,75.88,76.18,163488.333719,58.3248,58.655,58.2634,58.4938,163488.3337
2021-10-01 14:30:00,76.18,76.21,75.7,75.73,34480.900624,58.4938,58.5168,58.1252,58.1482,34480.9006
2021-10-01 15:00:00,75.75,76.15,75.64,75.65,63194.284552,58.1636,58.4707,58.0791,58.0868,63194.2846
2021-10-01 15:30:00,75.63,75.64,75.06,75.12,130356.162605,58.0715,58.0791,57.6338,57.6799,130356.1626
2021-10-04 09:30:00,74.95,76.12,74.87,75.53,70557.959553,57.5493,58.4477,57.4879,57.9947,70557.9596
2021-10-04 10:00:00,75.75,75.75,74.97,75.07,9209.202719,58.1636,58.1636,57.5647,57.6415,9209.2027
2021-10-04 10:30:00,75.01,75.75,74.79,75.68,24174.278426,57.5954,58.1636,57.4265,58.1098,24174.2784
2021-10-04 11:00:00,75.56,76.35,75.54,76.35,41313.816602,58.0177,58.6243,58.0023,58.6243,41313.8166
2021-10-04 11:30:00,76.38,76.43,75.92,76.21,44786.552513,58.6473,58.6857,58.2941,58.5168,44786.5525
2021-10-04 12:00:00,76.17,76.22,75.78,75.78,10444.406076,58.4861,58.5245,58.1866,58.1866,10444.4061
2021-10-04 12:30:00,75.78,76.01,75.6,75.93,116487.536068,58.1866,58.3632,58.0484,58.3018,116487.5361
2021-10-04 13:00:00,75.87,75.9,75.66,75.7,9440.136261,58.2557,58.2788,58.0945,58.1252,9440.1363
2021-10-04 13:30:00,75.75,75.88,75.75,75.82,12324.864918,58.1636,58.2634,58.1636,58.2173,12324.8649
2021-10-04 14:00:00,75.85,75.9,75.44,75.75,22825.548916,58.2404,58.2788,57.9256,58.1636,22825.5489
2021-10-04 14:30:00,75.69,75.74,75.0,75.0,23103.05729,58.1175,58.1559,57.5877,57.5877,23103.0573
2021-10-04 15:00:00,75.05,75.25,74.55,74.87,73475.678716,57.6261,57.7797,57.2422,57.4879,73475.6787
2021-10-04 15:30:00,74.89,75.08,74.65,75.03,115326.076195,57.5033,57.6491,57.319,57.6108,115326.0762
2021-10-05 09:30:00,75.03,75.11,74.11,74.66,16898.901544,57.6108,57.6722,56.9043,57.3267,16898.9015
2021-10-05 10:00:00,74.71,74.98,74.51,74.76,13737.634822,57.365,57.5724,57.2115,57.4034,13737.6348
2021-10-05 10:30:00,74.84,75.1,74.47,74.47,10369.692283,57.4649,57.6645,57.1808,57.1808,10369.6923
2021-10-05 11:00:00,74.52,74.61,74.37,74.4,18337.869791,57.2192,57.2883,57.104,57.127,18337.8698
2021-10-05 11:30:00,74.34,74.41,74.2,74.36,16274.022548,57.0809,57.1347,56.9734,57.0963,16274.0225
2021-10-05 12:00:00,74.36,74.36,73.96,74.11,9353.77876,57.0963,57.0963,56.7892,56.9043,9353.7788
2021-10-05 12:30:00,74.06,74.19,73.99,74.12,12091.020449,56.8659,56.9658,56.8122,56.912,12091.0204
2021-10-05 13:00:00,74.19,74.3,74.11,74.3,11079.958471,56.9658,57.0502,56.9043,57.0502,11079.9585
2021-10-05 13:30:00,74.34,74.44,74.29,74.29,14275.186008,57.0809,57.1577,57.0426,57.0426,14275.186
2021-10-05 14:00:00,74.33,74.46,74.3,74.38,15236.762227,57.0733,57.1731,57.0502,57.1117,15236.7622
2021-10-05 14:30:00,74.43,74.48,74.33,74.35,11620.420584,57.15,57.1884,57.0733,57.0886,11620.4206
2021-10-05 15:00:00,74.34,74.42,74.15,74.39,16323.508307,57.0809,57.1424,56.9351,57.1193,16323.5083
2021-10-05 15:30:00,74.38,74.53,74.25,74.34,63652.2704,57.1117,57.2268,57.0118,57.0809,63652.2704
2021-10-06 09:30:00,73.72,74.42,73.72,73.91,20106.743098,56.6049,57.1424,56.6049,56.7508,20106.7431
2021-10-06 10:00:00,73.82,73.95,73.4,73.67,28529.025218,56.6817,56.7815,56.3592,56.5665,28529.0252
2021-10-06 10:30:00,73.71,73.74,73.11,73.61,16007.187573,56.5972,56.6202,56.1365,56.5204,16007.1876
2021-10-06 11:00:00,73.7,73.82,73.3,73.3,9481.859548,56.5895,56.6817,56.2824,56.2824,9481.8595
2021-10-06 11:30:00,73.29,73.84,73.2,73.84,7862.413827,56.2747,56.697,56.2056,56.697,7862.4138
2021-10-06 12:00:00,73.9,73.9,73.61,73.75,11548.617718,56.7431,56.7431,56.5204,56.6279,11548.6177
2021-10-06 12:30:00,73.79,73.97,73.74,73.96,20381.340545,56.6586,56.7968,56.6202,56.7892,20381.3405
2021-10-06 13:00:00,73.99,74.03,73.73,74.03,5278.48096,56.8122,56.8429,56.6126,56.8429,5278.481
2021-10-06 13:30:00,74.03,74.27,74.01,74.23,11138.177011,56.8429,57.0272,56.8276,56.9965,11138.177
2021-10-06 14:00:00,74.27,74.61,74.17,74.61,15997.484483,57.0272,57.2883,56.9504,57.2883,15997.4845
2021-10-06 14:30:00,74.53,74.68,74.51,74.51,11525.330302,57.2268,57.342,57.2115,57.2115,11525.3303
2021-10-06 15:00:00,74.51,74.8,74.51,74.57,23912.294996,57.2115,57.4341,57.2115,57.2575,23912.295
2021-10-06 15:30:00,74.55,75.41,74.55,75.4,76061.552201,57.2422,57.9025,57.2422,57.8948,76061.5522
2021-10-07 09:30:00,75.85,76.25,75.68,75.91,7503.399497,58.2404,58.5475,58.1098,58.2864,7503.3995
2021-10-07 10:00:00,75.98,76.17,75.81,76.01,10374.543828,58.3402,58.4861,58.2097,58.3632,10374.5438
2021-10-07 10:30:00,76.02,76.1,75.93,76.06,9313.025782,58.3709,58.4323,58.3018,58.4016,9313.0258
2021-10-07 11:00:00,76.09,76.42,76.05,76.34,12141.476517,58.4247,58.678,58.3939,58.6166,12141.4765
2021-10-07 11:30:00,76.39,76.52,76.33,76.37,9451.779969,58.655,58.7548,58.6089,58.6397,9451.78
2021-10-07 12:00:00,76.41,76.52,76.32,76.32,9597.326319,58.6704,58.7548,58.6013,58.6013,9597.3263
2021-10-07 12:30:00,76.3,76.4,76.23,76.4,9553.662414,58.5859,58.6627,58.5322,58.6627,9553.6624
2021-10-07 13:00:00,76.38,76.42,76.26,76.36,6974.581092,58.6473,58.678,58.5552,58.632,6974.5811
2021-10-07 13:30:00,76.41,76.41,76.24,76.26,9713.763399,58.6704,58.6704,58.5398,58.5552,9713.7634
2021-10-07 14:00:00,76.25,76.33,76.0,76.02,11414.715076,58.5475,58.6089,58.3556,58.3709,11414.7151
2021-10-07 14:30:00,76.01,76.02,75.56,75.56,15075.690933,58.3632,58.3709,58.0177,58.0177,15075.6909
2021-10-07 15:00:00,75.53,75.69,75.43,75.57,12636.334107,57.9947,58.1175,57.9179,58.0254,12636.3341
2021-10-07 15:30:00,75.59,75.67,75.29,75.53,150692.868936,58.0407,58.1022,57.8104,57.9947,150692.8689
2021-10-08 09:30:00,75.6,76.26,75.32,76.26,13142.835405,58.0484,58.5552,57.8334,58.5552,13142.8354
2021-10-08 10:00:00,76.25,76.41,76.13,76.28,25518.156391,58.5475,58.6704,58.4554,58.5705,25518.1564
2021-10-08 10:30:00,76.33,76.84,76.33,76.77,9754.516377,58.6089,59.0005,58.6089,58.9468,9754.5164
2021-10-08 11:00:00,76.81,77.21,76.76,76.91,31050.858309,58.9775,59.2846,58.9391,59.0543,31050.8583
2021-10-08 11:30:00,76.83,77.06,76.73,76.98,22230.749499,58.9929,59.1695,58.9161,59.108,22230.7495
2021-10-08 12:00:00,76.93,76.93,76.68,76.78,15144.582872,59.0696,59.0696,58.8777,58.9545,15144.5829
2021-10-08 12:30:00,76.78,76.87,76.59,76.69,12011.455111,58.9545,59.0236,58.8086,58.8854,12011.4551
2021-10-08 13:00:00,76.65,76.73,76.55,76.63,14404.237105,58.8546,58.9161,58.7779,58.8393,14404.2371
2021-10-08 13:30:00,76.58,76.67,76.51,76.59,18088.500378,58.8009,58.87,58.7471,58.8086,18088.5004
2021-10-08 14:00:00,76.59,76.75,76.53,76.55,95692.843889,58.8086,58.9314,58.7625,58.7779,95692.8439
2021-10-08 14:30:00,76.58,76.58,76.4,76.4,4958.27899,58.8009,58.8009,58.6627,58.6627,4958.279
2021-10-08 15:00:00,76.43,76.45,76.34,76.35,5408.502366,58.6857,58.7011,58.6166,58.6243,5408.5024
2021-10-08 15:30:00,76.34,76.39,76.01,76.27,122825.594456,58.6166,58.655,58.3632,58.5629,122825.5945
2021-10-11 09:30:00,76.68,76.77,76.19,76.61,50242.60002,58.8777,58.9468,58.5014,58.8239,50242.6
2021-10-11 10:00:00,76.57,76.67,76.26,76.67,14359.602891,58.7932,58.87,58.5552,58.87,14359.6029
2021-10-11 10:30:00,76.6,77.05,76.57,77.05,35331.861617,58.8163,59.1618,58.7932,59.1618,35331.8616
2021-10-11 11:00:00,77.04,77.29,76.76,77.19,38986.045311,59.1541,59.3461,58.9391,59.2693,38986.0453
2021-10-11 11:30:00,77.15,77.74,77.12,77.28,28817.206991,59.2386,59.6916,59.2155,59.3384,28817.207
2021-10-11 12:00:00,77.21,77.34,76.71,76.83,14786.538851,59.2846,59.3845,58.9007,58.9929,14786.5389
2021-10-11 12:30:00,76.82,76.88,76.61,76.61,11720.362411,58.9852,59.0312,58.8239,58.8239,11720.3624
2021-10-11 13:00:00,76.58,76.6,76.39,76.39,7040.562104,58.8009,58.8163,58.655,58.655,7040.5621
2021-10-11 13:30:00,76.4,76.82,76.36,76.7,30858.737127,58.6627,58.9852,58.632,58.893,30858.7371
2021-10-11 14:00:00,76.73,76.83,76.72,76.79,17045.418203,58.9161,58.9929,58.9084,58.9621,17045.4182
2021-10-11 14:30:00,76.8,77.18,76.79,77.16,28583.362522,58.9698,59.2616,58.9621,59.2462,28583.3625
2021-10-11 15:00:00,77.13,77.35,77.07,77.29,21032.417884,59.2232,59.3921,59.1771,59.3461,21032.4179
2021-10-11 15:30:00,77.27,77.41,77.13,77.32,69701.176706,59.3307,59.4382,59.2232,59.3691,69701.1767
2021-10-12 09:30:00,76.88,78.04,76.74,77.85,24639.056437,59.0312,59.9219,58.9238,59.776,24639.0564
2021-10-12 10:00:00,77.84,78.01,77.61,77.75,25995.548419,59.7684,59.8989,59.5918,59.6993,25995.5484
2021-10-12 10:30:00,77.75,78.2,77.74,78.1,50477.414798,59.6993,60.0448,59.6916,59.968,50477.4148
2021-10-12 11:00:00,78.16,78.24,77.76,78.01,31932.86919,60.0141,60.0755,59.7069,59.8989,31932.8692
2021-10-12 11:30:00,78.04,78.18,77.74,77.76,60822.849356,59.9219,60.0294,59.6916,59.7069,60822.8494
2021-10-12 12:00:00,77.78,77.94,77.68,77.78,9644.87146,59.7223,59.8452,59.6455,59.7223,9644.8715
2021-10-12 12:30:00,77.76,77.83,77.49,77.56,13416.462543,59.7069,59.7607,59.4996,59.5534,13416.4625
2021-10-12 13:00:00,77.56,77.88,77.55,77.73,11358.437154,59.5534,59.7991,59.5457,59.6839,11358.4372
2021-10-12 13:30:00,77.71,78.03,77.7,77.98,13683.297518,59.6686,59.9143,59.6609,59.8759,13683.2975
2021-10-12 14:00:00,77.96,78.18,77.96,78.06,19171.365222,59.8605,60.0294,59.8605,59.9373,19171.3652
2021-10-12 14:30:00,78.11,78.22,77.89,78.03,13360.184621,59.9757,60.0601,59.8068,59.9143,13360.1846
2021-10-12 15:00:00,78.02,78.08,77.88,77.94,36133.336851,59.9066,59.9527,59.7991,59.8452,36133.3369
2021-10-12 15:30:00,77.96,78.28,77.89,78.27,113792.017666,59.8605,60.1062,59.8068,60.0985,113792.0177
2021-10-13 09:30:00,78.02,78.16,77.32,77.42,27023.10565,59.9066,60.0141,59.3691,59.4459,27023.1056
2021-10-13 10:00:00,77.51,77.51,76.8,77.06,21708.723257,59.515,59.515,58.9698,59.1695,21708.7233
2021-10-13 10:30:00,77.02,77.4,77.02,77.39,11491.369487,59.1387,59.4305,59.1387,59.4228,11491.3695
2021-10-13 11:00:00,77.33,77.54,77.2,77.42,45088.318612,59.3768,59.538,59.277,59.4459,45088.3186
2021-10-13 11:30:00,77.41,77.52,77.21,77.26,23187.474173,59.4382,59.5227,59.2846,59.323,23187.4742
2021-10-13 12:00:00,77.28,77.35,76.85,76.87,25485.165885,59.3384,59.3921,59.0082,59.0236,25485.1659
2021-10-13 12:30:00,76.85,76.92,76.71,76.75,14236.373648,59.0082,59.062,58.9007,58.9314,14236.3736
2021-10-13 13:00:00,76.76,77.08,76.72,77.08,17021.160478,58.9391,59.1848,58.9084,59.1848,17021.1605
2021-10-13 13:30:00,77.07,77.28,77.07,77.24,12924.51588,59.1771,59.3384,59.1771,59.3077,12924.5159
2021-10-13 14:00:00,77.24,77.57,77.17,77.25,32072.593686,59.3077,59.5611,59.2539,59.3153,32072.5937
2021-10-13 14:30:00,77.26,77.31,77.0,77.24,31454.506853,59.323,59.3614,59.1234,59.3077,31454.5069
2021-10-13 15:00:00,77.23,77.46,77.11,77.26,52757.640948,59.3,59.4766,59.2078,59.323,52757.6409
2021-10-13 15:30:00,77.25,77.43,77.2,77.4,218138.077217,59.3153,59.4536,59.277,59.4305,218138.0772
2021-10-14 09:30:00,77.88,78.26,77.6,78.16,38550.37657,59.7991,60.0909,59.5841,60.0141,38550.3766
2021-10-14 10:00:00,78.19,78.59,78.1,78.2,32032.811017,60.0371,60.3442,59.968,60.0448,32032.811
2021-10-14 10:30:00,78.23,78.35,77.35,77.35,51376.891241,60.0678,60.16,59.3921,59.3921,51376.8912
2021-10-14 11:00:00,77.34,77.43,77.18,77.25,35440.536225,59.3845,59.4536,59.2616,59.3153,35440.5362
2021-10-14 11:30:00,77.29,77.35,77.04,77.09,35368.733359,59.3461,59.3921,59.1541,59.1925,35368.7334
2021-10-14 12:00:00,77.09,77.55,77.07,77.53,60628.787556,59.1925,59.5457,59.1771,59.5303,60628.7876
2021-10-14 12:30:00,77.52,77.58,77.21,77.35,33208.825525,59.5227,59.5687,59.2846,59.3921,33208.8255
2021-10-14 13:00:00,77.38,77.39,77.2,77.33,22526.693744,59.4152,59.4228,59.277,59.3768,22526.6937
2021-10-14 13:30:00,77.38,77.64,77.22,77.47,51720.380627,59.4152,59.6148,59.2923,59.4843,51720.3806
2021-10-14 14:00:00,77.47,77.68,77.15,77.16,72910.958878,59.4843,59.6455,59.2386,59.2462,72910.9589
2021-10-14 14:30:00,77.14,77.23,77.01,77.23,63917.164757,59.2309,59.3,59.1311,59.3,63917.1648
2021-10-14 15:00:00,77.22,77.36,77.01,77.18,46992.06487,59.2923,59.3998,59.1311,59.2616,46992.0649
2021-10-14 15:30:00,77.2,77.28,76.84,76.95,100327.039673,59.277,59.3384,59.0005,59.085,100327.0397
2021-10-15 09:30:00,77.39,77.77,77.14,77.45,20069.871356,59.4228,59.7146,59.2309,59.4689,20069.8714
2021-10-15 10:00:00,77.53,77.88,77.29,77.29,17568.414754,59.5303,59.7991,59.3461,59.3461,17568.4148
2021-10-15 10:30:00,77.41,77.46,77.24,77.34,29902.982762,59.4382,59.4766,59.3077,59.3845,29902.9828
2021-10-15 11:00:00,77.35,77.45,77.16,77.25,16417.62828,59.3921,59.4689,59.2462,59.3153,16417.6283
2021-10-15 11:30:00,77.27,77.45,77.21,77.27,13113.726135,59.3307,59.4689,59.2846,59.3307,13113.7261
2021-10-15 12:00:00,77.23,77.53,77.23,77.29,14962.16478,59.3,59.5303,59.3,59.3461,14962.1648
2021-10-15 12:30:00,77.27,77.41,77.17,77.36,16506.896708,59.3307,59.4382,59.2539,59.3998,16506.8967
2021-10-15 13:00:00,77.36,77.37,77.23,77.31,15707.362092,59.3998,59.4075,59.3,59.3614,15707.3621
2021-10-15 13:30:00,77.31,77.45,77.22,77.26,11556.38019,59.3614,59.4689,59.2923,59.323,11556.3802
2021-10-15 14:00:00,77.31,77.46,77.22,77.39,13610.524343,59.3614,59.4766,59.2923,59.4228,13610.5243
2021-10-15 14:30:00,77.39,77.39,77.25,77.31,16135.268361,59.4228,59.4228,59.3153,59.3614,16135.2684
2021-10-15 15:00:00,77.29,77.31,77.03,77.21,24779.751242,59.3461,59.3614,59.1464,59.2846,24779.7512
2021-10-15 15:30:00,77.21,77.26,76.99,77.22,81655.383586,59.2846,59.323,59.1157,59.2923,81655.3836
2021-10-18 09:30:00,76.72,77.05,76.3,76.74,16813.514352,58.9084,59.1618,58.5859,58.9238,16813.5144
2021-10-18 10:00:00,76.7,77.08,76.61,77.04,11257.525018,58.893,59.1848,58.8239,59.1541,11257.525
2021-10-18 10:30:00,77.02,77.22,76.84,76.91,8425.193047,59.1387,59.2923,59.0005,59.0543,8425.193
2021-10-18 11:00:00,76.93,77.19,76.85,77.0,5164.954807,59.0696,59.2693,59.0082,59.1234,5164.9548
2021-10-18 11:30:00,76.98,77.12,76.93,77.12,6547.645132,59.108,59.2155,59.0696,59.2155,6547.6451
2021-10-18 12:00:00,77.13,77.25,77.11,77.18,5656.90147,59.2232,59.3153,59.2078,59.2616,5656.9015
2021-10-18 12:30:00,77.2,77.31,77.13,77.15,20715.126841,59.277,59.3614,59.2232,59.2386,20715.1268
2021-10-18 13:00:00,77.21,77.33,77.02,77.02,9280.035276,59.2846,59.3768,59.1387,59.1387,9280.0353
2021-10-18 13:30:00,77.02,77.05,76.76,76.76,6116.827936,59.1387,59.1618,58.9391,58.9391,6116.8279
2021-10-18 14:00:00,76.74,76.87,76.7,76.79,5242.579527,58.9238,59.0236,58.893,58.9621,5242.5795
2021-10-18 14:30:00,76.76,76.87,76.58,76.85,12829.425598,58.9391,59.0236,58.8009,59.0082,12829.4256
2021-10-18 15:00:00,76.8,76.82,76.5,76.53,25654.96996,58.9698,58.9852,58.7395,58.7625,25654.97
2021-10-18 15:30:00,76.52,76.63,76.03,76.52,68511.577872,58.7548,58.8393,58.3786,58.7548,68511.5779
2021-10-19 09:30:00,76.8,76.9,75.91,75.91,9905.884581,58.9698,59.0466,58.2864,58.2864,9905.8846
2021-10-19 10:00:00,75.81,76.42,75.68,75.94,10825.737513,58.2097,58.678,58.1098,58.3095,10825.7375
2021-10-19 10:30:00,75.88,76.09,75.85,75.92,14911.708712,58.2634,58.4247,58.2404,58.2941,14911.7087
2021-10-19 11:00:00,75.99,76.3,75.9,76.11,13671.65381,58.3479,58.5859,58.2788,58.44,13671.6538
2021-10-19 11:30:00,76.1,76.17,75.97,76.11,13227.252288,58.4323,58.4861,58.3325,58.44,13227.2523
2021-10-19 12:00:00,76.07,76.18,75.99,76.01,16160.496395,58.4093,58.4938,58.3479,58.3632,16160.4964
2021-10-19 12:30:00,76.01,76.22,75.99,76.13,10896.57007,58.3632,58.5245,58.3479,58.4554,10896.5701
2021-10-19 13:00:00,76.13,76.2,75.98,76.05,19937.909332,58.4554,58.5091,58.3402,58.3939,19937.9093
2021-10-19 13:30:00,76.04,76.14,75.4,75.4,108718.271905,58.3863,58.463,57.8948,57.8948,108718.2719
2021-10-19 14:00:00,75.39,75.72,75.36,75.63,16117.802799,57.8872,58.1406,57.8641,58.0715,16117.8028
2021-10-19 14:30:00,75.6,75.82,75.42,75.79,28115.673584,58.0484,58.2173,57.9102,58.1943,28115.6736
2021-10-19 15:00:00,75.79,75.88,75.46,75.46,38095.301649,58.1943,58.2634,57.9409,57.9409,38095.3016
2021-10-19 15:30:00,75.48,75.57,75.01,75.18,214060.838799,57.9563,58.0254,57.5954,57.7259,214060.8388
2021-10-20 09:30:00,74.76,75.82,74.76,75.77,37247.251583,57.4034,58.2173,57.4034,58.1789,37247.2516
2021-10-20 10:00:00,75.74,76.86,75.67,76.69,103673.635414,58.1559,59.0159,58.1022,58.8854,103673.6354
2021-10-20 10:30:00,76.7,77.0,76.7,76.74,31700.965339,58.893,59.1234,58.893,58.9238,31700.9653
2021-10-20 11:00:00,76.69,76.97,76.67,76.8,63319.454413,58.8854,59.1004,58.87,58.9698,63319.4544
2021-10-20 11:30:00,76.84,76.99,76.58,76.65,51625.290345,59.0005,59.1157,58.8009,58.8546,51625.2903
2021-10-20 12:00:00,76.66,77.09,76.64,77.03,30203.778552,58.8623,59.1925,58.847,59.1464,30203.7786
2021-10-20 12:30:00,77.03,77.47,77.03,77.31,61983.33892,59.1464,59.4843,59.1464,59.3614,61983.3389
2021-10-20 13:00:00,77.29,77.29,77.11,77.25,21894.052276,59.3461,59.3461,59.2078,59.3153,21894.0523
2021-10-20 13:30:00,77.27,77.28,76.88,76.94,29829.239278,59.3307,59.3384,59.0312,59.0773,29829.2393
2021-10-20 14:00:00,76.98,76.99,76.68,76.68,17473.324472,59.108,59.1157,58.8777,58.8777,17473.3245
2021-10-20 14:30:00,76.68,76.76,76.5,76.76,50641.397019,58.8777,58.9391,58.7395,58.9391,50641.397
2021-10-20 15:00:00,76.77,76.83,76.44,76.49,54285.877623,58.9468,58.9929,58.6934,58.7318,54285.8776
2021-10-20 15:30:00,76.44,76.93,76.4,76.74,119333.452365,58.6934,59.0696,58.6627,58.9238,119333.4524
2021-10-21 09:30:00,76.78,78.42,76.4,76.44,94186.924321,58.9545,60.2137,58.6627,58.6934,94186.9243
2021-10-21 10:00:00,76.42,76.6,75.27,75.82,97096.881012,58.678,58.8163,57.795,58.2173,97096.881
2021-10-21 10:30:00,75.81,76.05,75.67,75.79,37694.564032,58.2097,58.3939,58.1022,58.1943,37694.564
2021-10-21 11:00:00,75.79,75.8,75.39,75.54,39752.589421,58.1943,58.202,57.8872,58.0023,39752.5894
2021-10-21 11:30:00,75.55,75.91,75.37,75.5,30092.193017,58.01,58.2864,57.8718,57.9716,30092.193
2021-10-21 12:00:00,75.54,75.82,75.54,75.67,33280.628391,58.0023,58.2173,58.0023,58.1022,33280.6284
2021-10-21 12:30:00,75.7,75.81,75.09,75.1,40063.088301,58.1252,58.2097,57.6568,57.6645,40063.0883
2021-10-21 13:00:00,75.1,75.36,74.99,75.12,41291.499495,57.6645,57.8641,57.58,57.6799,41291.4995
2021-10-21 13:30:00,75.13,75.26,74.92,75.17,33597.919434,57.6875,57.7874,57.5263,57.7182,33597.9194
2021-10-21 14:00:00,75.1,75.48,75.03,75.23,81812.573644,57.6645,57.9563,57.6108,57.7643,81812.5736
2021-10-21 14:30:00,75.23,75.29,75.01,75.04,51700.004138,57.7643,57.8104,57.5954,57.6184,51700.0041
2021-10-21 15:00:00,75.09,75.47,75.09,75.17,61762.108468,57.6568,57.9486,57.6568,57.7182,61762.1085
2021-10-21 15:30:00,75.18,75.41,74.96,75.23,283565.042778,57.7259,57.9025,57.557,57.7643,283565.0428
2021-10-22 09:30:00,75.23,76.64,75.21,76.16,102791.624533,57.7643,58.847,57.749,58.4784,102791.6245
2021-10-22 10:00:00,76.02,76.32,75.24,75.33,69339.251449,58.3709,58.6013,57.772,57.8411,69339.2514
2021-10-22 10:30:00,75.35,75.53,74.9,74.99,39183.018038,57.8565,57.9947,57.5109,57.58,39183.018
2021-10-22 11:00:00,75.01,75.25,74.85,74.96,21073.170862,57.5954,57.7797,57.4725,57.557,21073.1709
2021-10-22 11:30:00,74.88,74.92,74.39,74.55,29423.650116,57.4956,57.5263,57.1193,57.2422,29423.6501
2021-10-22 12:00:00,74.56,74.81,74.36,74.81,27931.314874,57.2499,57.4418,57.0963,57.4418,27931.3149
2021-10-22 12:30:00,74.8,74.93,74.72,74.72,11814.482384,57.4341,57.534,57.3727,57.3727,11814.4824
2021-10-22 13:00:00,74.75,74.8,74.59,74.7,12421.895818,57.3958,57.4341,57.2729,57.3574,12421.8958
2021-10-22 13:30:00,74.65,74.81,74.52,74.74,25701.544792,57.319,57.4418,57.2192,57.3881,25701.5448
2021-10-22 14:00:00,74.69,74.78,74.55,74.77,31288.584014,57.3497,57.4188,57.2422,57.4111,31288.584
2021-10-22 14:30:00,74.79,74.98,74.51,74.62,29286.836547,57.4265,57.5724,57.2115,57.2959,29286.8365
2021-10-22 15:00:00,74.57,74.69,74.31,74.69,48105.009293,57.2575,57.3497,57.0579,57.3497,48105.0093
2021-10-22 15:30:00,74.66,74.82,74.34,74.82,129000.640932,57.3267,57.4495,57.0809,57.4495,129000.6409
2021-10-25 09:30:00,74.82,75.49,74.57,75.44,51675.746413,57.4495,57.964,57.2575,57.9256,51675.7464
2021-10-25 10:00:00,75.46,75.71,75.27,75.52,32817.790998,57.9409,58.1329,57.795,57.987,32817.791
2021-10-25 10:30:00,75.52,76.1,75.5,75.51,73197.200033,57.987,58.4323,57.9716,57.9793,73197.2
2021-10-25 11:00:00,75.51,75.51,75.19,75.29,30671.46749,57.9793,57.9793,57.7336,57.8104,30671.4675
2021-10-25 11:30:00,75.24,75.56,75.14,75.29,22912.876726,57.772,58.0177,57.6952,57.8104,22912.8767
2021-10-25 12:00:00,75.3,75.32,75.08,75.2,33098.210299,57.8181,57.8334,57.6491,57.7413,33098.2103
2021-10-25 12:30:00,75.17,75.36,75.08,75.25,33077.83381,57.7182,57.8641,57.6491,57.7797,33077.8338
2021-10-25 13:00:00,75.25,75.31,75.18,75.3,16699.988199,57.7797,57.8257,57.7259,57.8181,16699.9882
2021-10-25 13:30:00,75.32,75.38,75.16,75.36,34103.450423,57.8334,57.8795,57.7106,57.8641,34103.4504
2021-10-25 14:00:00,75.33,75.37,75.16,75.23,26045.034178,57.8411,57.8718,57.7106,57.7643,26045.0342
2021-10-25 14:30:00,75.26,75.26,75.02,75.18,31628.192164,57.7874,57.7874,57.6031,57.7259,31628.1922
2021-10-25 15:00:00,75.18,75.26,75.04,75.15,18988.94713,57.7259,57.7874,57.6184,57.7029,18988.9471
2021-10-25 15:30:00,75.16,75.33,75.04,75.27,133301.05042,57.7106,57.8411,57.6184,57.795,133301.0504
2021-10-26 09:30:00,75.23,75.76,74.89,75.56,58762.883349,57.7643,58.1713,57.5033,58.0177,58762.8833
2021-10-26 10:00:00,75.55,76.11,75.55,76.01,26789.261181,58.01,58.44,58.01,58.3632,26789.2612
2021-10-26 10:30:00,75.94,76.51,75.89,76.51,20548.233693,58.3095,58.7471,58.2711,58.7471,20548.2337
2021-10-26 11:00:00,76.49,76.5,75.79,75.9,38296.155612,58.7318,58.7395,58.1943,58.2788,38296.1556
2021-10-26 11:30:00,75.93,76.03,75.82,75.82,16988.169972,58.3018,58.3786,58.2173,58.2173,16988.17
2021-10-26 12:00:00,75.72,76.19,75.7,76.03,36423.459242,58.1406,58.5014,58.1252,58.3786,36423.4592
2021-10-26 12:30:00,76.03,76.03,75.72,75.91,23916.176232,58.3786,58.3786,58.1406,58.2864,23916.1762
2021-10-26 13:00:00,75.89,75.94,75.76,75.88,17772.179644,58.2711,58.3095,58.1713,58.2634,17772.1796
2021-10-26 13:30:00,75.85,76.0,75.85,75.85,15795.660211,58.2404,58.3556,58.2404,58.2404,15795.6602
2021-10-26 14:00:00,75.88,76.13,75.88,76.1,22416.078518,58.2634,58.4554,58.2634,58.4323,22416.0785
2021-10-26 14:30:00,76.11,76.22,76.11,76.18,14380.949689,58.44,58.5245,58.44,58.4938,14380.9497
2021-10-26 15:00:00,76.16,76.21,75.81,75.81,38513.504828,58.4784,58.5168,58.2097,58.2097,38513.5048
2021-10-26 15:30:00,75.81,75.89,75.27,75.32,115801.527605,58.2097,58.2711,57.795,57.8334,115801.5276
2021-10-27 09:30:00,75.73,75.73,74.25,74.63,43152.552157,58.1482,58.1482,57.0118,57.3036,43152.5522
2021-10-27 10:00:00,74.62,75.0,74.14,74.14,53753.177982,57.2959,57.5877,56.9274,56.9274,53753.178
2021-10-27 10:30:00,74.07,74.21,73.91,74.03,19313.030336,56.8736,56.9811,56.7508,56.8429,19313.0303
2021-10-27 11:00:00,74.07,74.51,74.0,74.24,18282.562178,56.8736,57.2115,56.8199,57.0042,18282.5622
2021-10-27 11:30:00,74.24,74.24,73.89,73.89,22921.609507,57.0042,57.0042,56.7354,56.7354,22921.6095
2021-10-27 12:00:00,73.9,73.92,73.38,73.5,42439.375042,56.7431,56.7585,56.3438,56.436,42439.375
2021-10-27 12:30:00,73.46,73.49,72.86,73.05,47571.339343,56.4052,56.4283,55.9445,56.0904,47571.3393
2021-10-27 13:00:00,73.07,73.18,72.91,73.01,22674.180712,56.1058,56.1903,55.9829,56.0597,22674.1807
2021-10-27 13:30:00,72.96,73.0,72.7,73.0,18700.765357,56.0213,56.052,55.8217,56.052,18700.7654
2021-10-27 14:00:00,73.0,73.31,72.99,73.19,24838.940091,56.052,56.2901,56.0444,56.1979,24838.9401
2021-10-27 14:30:00,73.18,73.21,72.88,72.97,17708.13925,56.1903,56.2133,55.9599,56.029,17708.1392
2021-10-27 15:00:00,73.0,73.03,72.49,72.51,33676.514463,56.052,56.0751,55.6604,55.6758,33676.5145
2021-10-27 15:30:00,72.53,72.57,72.28,72.4,109500.340959,55.6912,55.7219,55.4992,55.5913,109500.341
2021-10-28 09:30:00,72.52,72.95,71.72,72.82,42832.350187,55.9237,56.2552,55.3067,56.155,42832.3502
2021-10-28 10:00:00,72.89,72.98,72.26,72.3,15060.165989,56.209,56.2784,55.7232,55.754,15060.166
2021-10-28 10:30:00,72.38,72.4,72.07,72.36,30803.429514,55.8157,55.8311,55.5766,55.8003,30803.4295
2021-10-28 11:00:00,72.38,72.41,71.94,71.96,24545.906773,55.8157,55.8388,55.4764,55.4918,24545.9068
2021-10-28 11:30:00,71.95,72.09,71.71,71.73,15608.390574,55.4841,55.5921,55.299,55.3144,15608.3906
2021-10-28 12:00:00,71.8,72.32,71.79,72.17,14269.364154,55.3684,55.7694,55.3607,55.6538,14269.3642
2021-10-28 12:30:00,72.2,72.29,72.01,72.07,16857.178257,55.6769,55.7463,55.5304,55.5766,16857.1783
2021-10-28 13:00:00,72.08,72.15,71.97,72.04,7903.166805,55.5843,55.6383,55.4995,55.5535,7903.1668
2021-10-28 13:30:00,71.99,72.22,71.99,72.14,12175.437332,55.5149,55.6923,55.5149,55.6306,12175.4373
2021-10-28 14:00:00,72.13,72.16,72.04,72.05,18720.171537,55.6229,55.646,55.5535,55.5612,18720.1715
2021-10-28 14:30:00,72.06,72.27,71.98,72.09,20320.211078,55.5689,55.7309,55.5072,55.5921,20320.2111
2021-10-28 15:00:00,72.09,72.14,71.82,71.86,34830.211864,55.5921,55.6306,55.3838,55.4147,34830.2119
2021-10-28 15:30:00,71.88,72.65,71.72,72.51,101652.481767,55.4301,56.0239,55.3067,55.9159,101652.4818
2021-10-29 09:30:00,72.18,72.71,71.95,72.52,35250.355661,55.6615,56.0702,55.4841,55.9237,35250.3557
2021-10-29 10:00:00,72.52,72.67,72.19,72.19,32837.197178,55.9237,56.0393,55.6692,55.6692,32837.1972
2021-10-29 10:30:00,72.25,72.82,72.19,72.7,12427.717672,55.7154,56.155,55.6692,56.0625,12427.7177
2021-10-29 11:00:00,72.73,73.06,72.68,72.77,14966.046016,56.0856,56.3401,56.047,56.1164,14966.046
2021-10-29 11:30:00,72.8,73.05,72.8,72.89,17776.06088,56.1396,56.3324,56.1396,56.209,17776.0609
2021-10-29 12:00:00,72.88,73.0,72.73,72.79,12860.475486,56.2013,56.2938,56.0856,56.1319,12860.4755
2021-10-29 12:30:00,72.77,72.78,72.48,72.53,17963.330517,56.1164,56.1242,55.8928,55.9314,17963.3305
2021-10-29 13:00:00,72.53,72.54,72.34,72.37,13691.05999,55.9314,55.9391,55.7848,55.808,13691.06
2021-10-29 13:30:00,72.37,72.45,72.28,72.45,13387.353273,55.808,55.8697,55.7386,55.8697,13387.3533
2021-10-29 14:00:00,72.47,72.49,72.36,72.38,16798.959717,55.8851,55.9005,55.8003,55.8157,16798.9597
2021-10-29 14:30:00,72.37,72.71,72.36,72.59,23281.594146,55.808,56.0702,55.8003,55.9776,23281.5941
2021-10-29 15:00:00,72.57,72.63,72.16,72.33,29793.337845,55.9622,56.0085,55.646,55.7771,29793.3378
2021-10-29 15:30:00,72.32,72.6,72.18,72.28,160351.324722,55.7694,55.9853,55.6615,55.7386,160351.3247
2021-11-01 09:30:00,72.78,73.7,72.53,72.86,45306.638137,56.1242,56.8336,55.9314,56.1858,45306.6381
2021-11-01 10:00:00,72.78,74.0,72.56,73.87,44401.33984,56.1242,57.065,55.9545,56.9647,44401.3398
2021-11-01 10:30:00,73.91,73.96,73.41,73.51,38791.983511,56.9955,57.0341,56.61,56.6871,38791.9835
2021-11-01 11:00:00,73.53,74.05,73.53,73.92,28680.393422,56.7025,57.1035,56.7025,57.0033,28680.3934
2021-11-01 11:30:00,73.97,74.1,73.7,73.81,11344.852828,57.0418,57.1421,56.8336,56.9184,11344.8528
2021-11-01 12:00:00,73.9,74.02,73.86,73.89,11608.776876,56.9878,57.0804,56.957,56.9801,11608.7769
2021-11-01 12:30:00,73.92,74.13,73.87,74.12,15065.017534,57.0033,57.1652,56.9647,57.1575,15065.0175
2021-11-01 13:00:00,74.07,74.13,73.9,74.02,7198.722471,57.1189,57.1652,56.9878,57.0804,7198.7225
2021-11-01 13:30:00,73.96,74.27,73.95,73.99,23788.095444,57.0341,57.2732,57.0264,57.0572,23788.0954
2021-11-01 14:00:00,73.94,74.37,73.94,74.3,25546.295352,57.0187,57.3503,57.0187,57.2963,25546.2954
2021-11-01 14:30:00,74.27,74.65,74.27,74.58,23157.394594,57.2732,57.5662,57.2732,57.5122,23157.3946
2021-11-01 15:00:00,74.59,74.99,74.53,74.67,36709.700397,57.5199,57.8284,57.4737,57.5816,36709.7004
2021-11-01 15:30:00,74.67,75.15,74.63,74.98,94069.516932,57.5816,57.9518,57.5508,57.8207,94069.5169
2021-11-02 09:30:00,74.9,75.05,73.9,74.0,24937.911609,57.759,57.8747,56.9878,57.065,24937.9116
2021-11-02 10:00:00,73.95,74.43,73.13,73.28,33296.153335,57.0264,57.3965,56.3941,56.5097,33296.1533
2021-11-02 10:30:00,73.27,73.35,72.9,73.35,41100.348622,56.502,56.5637,56.2167,56.5637,41100.3486
2021-11-02 11:00:00,73.29,73.43,73.11,73.17,30046.588494,56.5174,56.6254,56.3786,56.4249,30046.5885
2021-11-02 11:30:00,73.1,73.18,72.81,73.06,29243.172642,56.3709,56.4326,56.1473,56.3401,29243.1726
2021-11-02 12:00:00,73.04,73.09,72.71,72.75,23188.444482,56.3246,56.3632,56.0702,56.101,23188.4445
2021-11-02 12:30:00,72.78,73.08,72.77,73.01,22082.292222,56.1242,56.3555,56.1164,56.3015,22082.2922
2021-11-02 13:00:00,73.0,73.08,72.94,73.0,21307.98564,56.2938,56.3555,56.2475,56.2938,21307.9856
2021-11-02 13:30:00,72.99,73.09,72.84,72.94,20798.573415,56.2861,56.3632,56.1704,56.2475,20798.5734
2021-11-02 14:00:00,72.99,73.27,72.99,73.26,21863.972697,56.2861,56.502,56.2861,56.4943,21863.9727
2021-11-02 14:30:00,73.29,73.53,73.29,73.51,29585.691719,56.5174,56.7025,56.5174,56.6871,29585.6917
2021-11-02 15:00:00,73.5,73.61,73.22,73.48,42224.936753,56.6794,56.7642,56.4635,56.664,42224.9368
2021-11-02 15:30:00,73.47,73.55,73.13,73.26,108003.154172,56.6562,56.7179,56.3941,56.4943,108003.1542
2021-11-03 09:30:00,73.06,74.85,73.06,74.77,38900.658119,56.3401,57.7204,56.3401,57.6587,38900.6581
2021-11-03 10:00:00,74.93,75.39,74.68,75.31,66959.083472,57.7821,58.1368,57.5893,58.0752,66959.0835
2021-11-03 10:30:00,75.38,76.21,75.3,76.11,33889.012134,58.1291,58.7692,58.0674,58.6921,33889.0121
2021-11-03 11:00:00,76.07,76.39,75.89,76.32,57960.437806,58.6612,58.908,58.5224,58.854,57960.4378
2021-11-03 11:30:00,76.26,76.78,76.2,76.56,37440.343074,58.8077,59.2087,58.7615,59.0391,37440.3431
2021-11-03 12:00:00,76.57,76.91,76.57,76.8,23595.974262,59.0468,59.309,59.0468,59.2242,23595.9743
2021-11-03 12:30:00,76.84,77.28,76.84,77.24,34060.756827,59.255,59.5943,59.255,59.5635,34060.7568
2021-11-03 13:00:00,77.2,77.25,76.59,76.77,10046.579386,59.5326,59.5712,59.0622,59.201,10046.5794
2021-11-03 13:30:00,76.73,76.74,76.3,76.45,20159.139784,59.1702,59.1779,58.8386,58.9543,20159.1398
2021-11-03 14:00:00,76.4,76.99,76.38,76.86,14594.417669,58.9157,59.3707,58.9003,59.2704,14594.4177
2021-11-03 14:30:00,76.86,77.09,76.85,76.85,14233.462721,59.2704,59.4478,59.2627,59.2627,14233.4627
2021-11-03 15:00:00,76.85,77.02,76.79,76.82,5383.274332,59.2627,59.3938,59.2165,59.2396,5383.2743
2021-11-03 15:30:00,76.83,76.92,76.59,76.59,36760.156465,59.2473,59.3167,59.0622,59.0622,36760.1565
2021-11-04 09:30:00,76.67,77.0,76.09,76.4,24457.608654,59.1239,59.3784,58.6767,58.9157,24457.6087
2021-11-04 10:00:00,76.4,76.42,75.99,75.99,9771.981939,58.9157,58.9311,58.5995,58.5995,9771.9819
2021-11-04 10:30:00,75.93,76.06,74.98,75.09,31061.531708,58.5533,58.6535,57.8207,57.9055,31061.5317
2021-11-04 11:00:00,75.1,75.3,74.95,75.3,46180.886546,57.9132,58.0674,57.7975,58.0674,46180.8865
2021-11-04 11:30:00,75.3,75.71,75.27,75.56,14884.54006,58.0674,58.3836,58.0443,58.2679,14884.5401
2021-11-04 12:00:00,75.56,75.71,75.49,75.59,11747.531063,58.2679,58.3836,58.214,58.2911,11747.5311
2021-11-04 12:30:00,75.5,75.65,75.48,75.58,11046.967965,58.2217,58.3373,58.2063,58.2834,11046.968
2021-11-04 13:00:00,75.6,75.7,75.45,75.66,8785.177686,58.2988,58.3759,58.1831,58.3451,8785.1777
2021-11-04 13:30:00,75.68,75.69,75.44,75.56,13479.532628,58.3605,58.3682,58.1754,58.2679,13479.5326
2021-11-04 14:00:00,75.52,75.53,74.89,74.9,36303.140926,58.2371,58.2448,57.7513,57.759,36303.1409
2021-11-04 14:30:00,74.87,74.99,74.59,74.76,21508.839603,57.7359,57.8284,57.5199,57.651,21508.8396
2021-11-04 15:00:00,74.92,75.3,74.79,75.15,31358.446262,57.7744,58.0674,57.6742,57.9518,31358.4463
2021-11-04 15:30:00,75.16,75.4,75.06,75.07,58947.242059,57.9595,58.1446,57.8824,57.8901,58947.2421
2021-11-05 09:30:00,76.71,78.85,76.5,78.36,73458.213154,59.1548,60.805,58.9928,60.4272,73458.2132
2021-11-05 10:00:00,78.32,78.69,77.46,77.66,31572.884551,60.3963,60.6816,59.7331,59.8874,31572.8846
2021-11-05 10:30:00,77.54,77.8,77.38,77.7,14820.499666,59.7948,59.9953,59.6714,59.9182,14820.4997
2021-11-05 11:00:00,77.81,78.0,77.68,77.84,15207.652957,60.003,60.1495,59.9028,60.0262,15207.653
2021-11-05 11:30:00,77.95,78.41,77.85,78.41,20327.97355,60.111,60.4657,60.0339,60.4657,20327.9736
2021-11-05 12:00:00,78.36,78.45,78.1,78.32,10883.956053,60.4272,60.4966,60.2267,60.3963,10883.9561
2021-11-05 12:30:00,78.36,78.53,78.32,78.5,16724.245924,60.4272,60.5583,60.3963,60.5351,16724.2459
2021-11-05 13:00:00,78.45,78.53,78.27,78.45,19048.135979,60.4966,60.5583,60.3578,60.4966,19048.136
2021-11-05 13:30:00,78.45,78.77,78.36,78.74,93557.19378,60.4966,60.7433,60.4272,60.7202,93557.1938
2021-11-05 14:00:00,78.71,78.97,78.65,78.91,46262.392502,60.6971,60.8976,60.6508,60.8513,46262.3925
2021-11-05 14:30:00,78.86,78.91,78.34,78.47,28533.876763,60.8127,60.8513,60.4117,60.512,28533.8768
2021-11-05 15:00:00,78.51,78.68,78.36,78.43,29670.108602,60.5428,60.6739,60.4272,60.4811,29670.1086
2021-11-05 15:30:00,78.45,78.45,78.0,78.06,130917.001207,60.4966,60.4966,60.1495,60.1958,130917.0012
2021-11-08 09:30:00,78.03,78.58,77.89,77.96,27596.558269,60.1727,60.5968,60.0647,60.1187,27596.5583
2021-11-08 10:00:00,78.13,78.72,78.02,78.69,21211.925049,60.2498,60.7048,60.165,60.6816,21211.925
2021-11-08 10:30:00,78.7,78.78,78.25,78.47,37944.903754,60.6893,60.751,60.3423,60.512,37944.9038
2021-11-08 11:00:00,78.47,78.8,78.47,78.74,14183.006653,60.512,60.7665,60.512,60.7202,14183.0067
2021-11-08 11:30:00,78.76,78.8,78.55,78.65,8080.733352,60.7356,60.7665,60.5737,60.6508,8080.7334
2021-11-08 12:00:00,78.69,78.91,78.54,78.86,17453.918292,60.6816,60.8513,60.566,60.8127,17453.9183
2021-11-08 12:30:00,78.83,79.25,78.83,79.23,30401.721588,60.7896,61.1135,60.7896,61.0981,30401.7216
2021-11-08 13:00:00,79.2,79.25,78.77,79.14,55531.754379,61.0749,61.1135,60.7433,61.0287,55531.7544
2021-11-08 13:30:00,79.1,79.31,79.03,79.3,29407.154863,60.9978,61.1597,60.9438,61.152,29407.1549
2021-11-08 14:00:00,79.3,79.38,78.91,79.11,38700.774465,61.152,61.2137,60.8513,61.0055,38700.7745
2021-11-08 14:30:00,79.1,79.22,79.03,79.22,23649.341257,60.9978,61.0903,60.9438,61.0903,23649.3413
2021-11-08 15:00:00,79.23,79.25,79.11,79.23,31286.643396,61.0981,61.1135,61.0055,61.0981,31286.6434
2021-11-08 15:30:00,79.24,79.7,79.2,79.7,114479.966747,61.1058,61.4605,61.0749,61.4605,114479.9667
2021-11-09 09:30:00,79.43,79.87,79.36,79.76,21787.318286,61.2523,61.5916,61.1983,61.5068,21787.3183
2021-11-09 10:00:00,79.7,79.74,79.16,79.52,26240.066287,61.4605,61.4913,61.0441,61.3217,26240.0663
2021-11-09 10:30:00,79.54,79.6,79.31,79.49,11395.308896,61.3371,61.3834,61.1597,61.2986,11395.3089
2021-11-09 11:00:00,79.49,79.62,79.09,79.1,34317.888712,61.2986,61.3988,60.9901,60.9978,34317.8887
2021-11-09 11:30:00,79.11,79.2,78.9,78.94,13395.115745,61.0055,61.0749,60.8436,60.8744,13395.1157
2021-11-09 12:00:00,78.94,79.17,78.83,78.97,15943.147179,60.8744,61.0518,60.7896,60.8976,15943.1472
2021-11-09 12:30:00,78.9,79.12,78.89,78.95,15624.885827,60.8436,61.0132,60.8359,60.8821,15624.8858
2021-11-09 13:00:00,78.95,79.09,78.91,79.0,9238.311989,60.8821,60.9901,60.8513,60.9207,9238.312
2021-11-09 13:30:00,79.03,79.25,79.01,79.24,12287.022867,60.9438,61.1135,60.9284,61.1058,12287.0229
2021-11-09 14:00:00,79.25,79.26,78.95,79.03,14453.722864,61.1135,61.1212,60.8821,60.9438,14453.7229
2021-11-09 14:30:00,79.03,79.22,78.94,79.05,12840.098997,60.9438,61.0903,60.8744,60.9592,12840.099
2021-11-09 15:00:00,79.04,79.14,78.69,78.7,17314.193796,60.9515,61.0287,60.6816,60.6893,17314.1938
2021-11-09 15:30:00,78.72,79.13,78.69,78.93,52511.182462,60.7048,61.0209,60.6816,60.8667,52511.1825
2021-11-10 09:30:00,78.54,79.82,77.99,79.73,18706.587211,60.566,61.553,60.1418,61.4836,18706.5872
2021-11-10 10:00:00,79.73,79.74,79.35,79.48,6970.699856,61.4836,61.4913,61.1906,61.2908,6970.6999
2021-11-10 10:30:00,79.46,79.56,79.36,79.43,15590.925012,61.2754,61.3525,61.1983,61.2523,15590.925
2021-11-10 11:00:00,79.43,79.58,79.39,79.45,8091.406751,61.2523,61.368,61.2214,61.2677,8091.4068
2021-11-10 11:30:00,79.51,79.79,79.48,79.76,5919.855209,61.314,61.5299,61.2908,61.5068,5919.8552
2021-11-10 12:00:00,79.81,79.92,79.61,79.62,10062.10433,61.5453,61.6301,61.3911,61.3988,10062.1043
2021-11-10 12:30:00,79.69,79.8,79.6,79.64,6787.311455,61.4528,61.5376,61.3834,61.4142,6787.3115
2021-11-10 13:00:00,79.64,79.66,79.37,79.42,9515.820363,61.4142,61.4296,61.206,61.2446,9515.8204
2021-11-10 13:30:00,79.44,79.56,79.39,79.5,7385.992108,61.26,61.3525,61.2214,61.3063,7385.9921
2021-11-10 14:00:00,79.48,79.51,79.27,79.3,19431.408034,61.2908,61.314,61.1289,61.152,19431.408
2021-11-10 14:30:00,79.31,79.62,79.29,79.46,16843.593931,61.1597,61.3988,61.1443,61.2754,16843.5939
2021-11-10 15:00:00,79.45,79.7,79.41,79.56,16779.553537,61.2677,61.4605,61.2369,61.3525,16779.5535
2021-11-10 15:30:00,79.59,79.62,79.15,79.17,63438.80242,61.3757,61.3988,61.0364,61.0518,63438.8024
2021-11-11 09:30:00,79.06,79.36,78.46,78.79,52415.121871,60.967,61.1983,60.5043,60.7588,52415.1219
2021-11-11 10:00:00,78.93,79.33,78.77,78.89,21534.067637,60.8667,61.1752,60.7433,60.8359,21534.0676
2021-11-11 10:30:00,78.93,79.3,78.86,79.12,18316.522993,60.8667,61.152,60.8127,61.0132,18316.523
2021-11-11 11:00:00,79.12,79.2,78.99,79.04,17567.444445,61.0132,61.0749,60.913,60.9515,17567.4444
2021-11-11 11:30:00,79.1,79.74,79.1,79.59,16858.148566,60.9978,61.4913,60.9978,61.3757,16858.1486
2021-11-11 12:00:00,79.59,80.03,79.52,80.03,18970.511259,61.3757,61.715,61.3217,61.715,18970.5113
2021-11-11 12:30:00,80.07,80.18,79.86,79.86,22023.103373,61.7458,61.8306,61.5839,61.5839,22023.1034
2021-11-11 13:00:00,79.92,80.07,79.83,79.92,23198.147572,61.6301,61.7458,61.5607,61.6301,23198.1476
2021-11-11 13:30:00,79.89,79.93,79.78,79.83,3943.335776,61.607,61.6379,61.5222,61.5607,3943.3358
2021-11-11 14:00:00,79.78,79.94,79.73,79.78,8456.242935,61.5222,61.6456,61.4836,61.5222,8456.2429
2021-11-11 14:30:00,79.74,79.86,79.64,79.77,3852.12673,61.4913,61.5839,61.4142,61.5145,3852.1267
2021-11-11 15:00:00,79.79,79.83,79.67,79.72,7872.116917,61.5299,61.5607,61.4374,61.4759,7872.1169
2021-11-11 15:30:00,79.7,79.71,79.4,79.54,56628.203549,61.4605,61.4682,61.2292,61.3371,56628.2035
2021-11-12 09:30:00,79.56,80.07,79.38,79.91,30976.144516,61.3525,61.7458,61.2137,61.6224,30976.1445
2021-11-12 10:00:00,79.9,80.04,79.47,79.47,19725.411661,61.6147,61.7227,61.2831,61.2831,19725.4117
2021-11-12 10:30:00,79.41,79.43,79.2,79.2,20920.832349,61.2369,61.2523,61.0749,61.0749,20920.8323
2021-11-12 11:00:00,79.25,79.31,78.97,79.21,20290.131499,61.1135,61.1597,60.8976,61.0826,20290.1315
2021-11-12 11:30:00,79.19,79.25,79.08,79.12,16170.199485,61.0672,61.1135,60.9824,61.0132,16170.1995
2021-11-12 12:00:00,79.16,79.17,78.57,78.67,22941.985996,61.0441,61.0518,60.5891,60.6662,22941.986
2021-11-12 12:30:00,78.76,78.9,78.75,78.8,6020.767345,60.7356,60.8436,60.7279,60.7665,6020.7673
2021-11-12 13:00:00,78.77,78.89,78.65,78.89,12019.217583,60.7433,60.8359,60.6508,60.8359,12019.2176
2021-11-12 13:30:00,78.84,78.85,78.65,78.74,5464.780288,60.7973,60.805,60.6508,60.7202,5464.7803
2021-11-12 14:00:00,78.72,78.74,78.41,78.42,29951.498212,60.7048,60.7202,60.4657,60.4734,29951.4982
2021-11-12 14:30:00,78.42,78.62,78.39,78.6,9331.461653,60.4734,60.6277,60.4503,60.6122,9331.4617
2021-11-12 15:00:00,78.58,78.58,78.27,78.48,29794.308154,60.5968,60.5968,60.3578,60.5197,29794.3082
2021-11-12 15:30:00,78.48,78.72,78.16,78.41,66983.341197,60.5197,60.7048,60.2729,60.4657,66983.3412
2021-11-15 09:30:00,78.65,78.9,78.17,78.65,38850.202051,60.6508,60.8436,60.2806,60.6508,38850.2021
2021-11-15 10:00:00,78.59,79.19,78.32,79.07,32222.991581,60.6045,61.0672,60.3963,60.9747,32222.9916
2021-11-15 10:30:00,79.08,79.59,78.97,79.47,23861.838928,60.9824,61.3757,60.8976,61.2831,23861.8389
2021-11-15 11:00:00,79.53,79.53,79.21,79.25,19517.765535,61.3294,61.3294,61.0826,61.1135,19517.7655
2021-11-15 11:30:00,79.24,79.56,79.2,79.31,15799.541447,61.1058,61.3525,61.0749,61.1597,15799.5414
2021-11-15 12:00:00,79.31,79.46,79.25,79.46,10586.07119,61.1597,61.2754,61.1135,61.2754,10586.0712
2021-11-15 12:30:00,79.48,79.5,79.34,79.44,10656.903747,61.2908,61.3063,61.1829,61.26,10656.9037
2021-11-15 13:00:00,79.43,79.56,79.4,79.51,8058.416245,61.2523,61.3525,61.2292,61.314,8058.4162
2021-11-15 13:30:00,79.52,79.52,79.36,79.45,7629.539667,61.3217,61.3217,61.1983,61.2677,7629.5397
2021-11-15 14:00:00,79.47,79.58,79.47,79.57,6892.104827,61.2831,61.368,61.2831,61.3602,6892.1048
2021-11-15 14:30:00,79.6,79.63,79.49,79.49,7863.384136,61.3834,61.4065,61.2986,61.2986,7863.3841
2021-11-15 15:00:00,79.51,79.6,79.5,79.53,11080.92878,61.314,61.3834,61.3063,61.3294,11080.9288
2021-11-15 15:30:00,79.53,79.91,79.41,79.89,54799.171084,61.3294,61.6224,61.2369,61.607,54799.1711
2021-11-16 09:30:00,79.69,79.83,79.06,79.24,26122.658898,61.4528,61.5607,60.967,61.1058,26122.6589
2021-11-16 10:00:00,79.26,79.27,78.22,78.5,20166.902256,61.1212,61.1289,60.3192,60.5351,20166.9023
2021-11-16 10:30:00,78.56,78.65,78.22,78.38,18696.884121,60.5814,60.6508,60.3192,60.4426,18696.8841
2021-11-16 11:00:00,78.36,78.36,77.65,77.76,26655.358539,60.4272,60.4272,59.8796,59.9645,26655.3585
2021-11-16 11:30:00,77.71,77.72,77.41,77.55,23649.341257,59.9259,59.9336,59.6946,59.8025,23649.3413
2021-11-16 12:00:00,77.55,77.74,77.39,77.74,39307.21759,59.8025,59.949,59.6791,59.949,39307.2176
2021-11-16 12:30:00,77.77,78.06,77.7,78.06,21848.447753,59.9722,60.1958,59.9182,60.1958,21848.4478
2021-11-16 13:00:00,78.03,78.3,77.96,78.29,30852.915273,60.1727,60.3809,60.1187,60.3732,30852.9153
2021-11-16 13:30:00,78.3,78.41,78.23,78.28,17071.616546,60.3809,60.4657,60.3269,60.3655,17071.6165
2021-11-16 14:00:00,78.34,78.34,78.04,78.07,16133.327743,60.4117,60.4117,60.1804,60.2035,16133.3277
2021-11-16 14:30:00,78.1,78.34,78.1,78.13,16999.81368,60.2267,60.4117,60.2267,60.2498,16999.8137
2021-11-16 15:00:00,78.15,78.24,77.53,77.73,29847.675149,60.2652,60.3346,59.7871,59.9413,29847.6751
2021-11-16 15:30:00,77.77,77.94,77.58,77.87,84275.217886,59.9722,60.1033,59.8257,60.0493,84275.2179
2021-11-17 09:30:00,77.29,77.64,76.41,76.5,42031.845262,59.602,59.8719,58.9234,58.9928,42031.8453
2021-11-17 10:00:00,76.41,76.47,75.62,75.7,48520.301545,58.9234,58.9697,58.3142,58.3759,48520.3015
2021-11-17 10:30:00,75.72,76.14,75.66,76.1,25773.347658,58.3913,58.7152,58.3451,58.6844,25773.3477
2021-11-17 11:00:00,76.1,76.31,75.84,75.9,29173.310394,58.6844,58.8463,58.4839,58.5301,29173.3104
2021-11-17 11:30:00,75.89,76.37,75.89,76.21,21072.200553,58.5224,58.8926,58.5224,58.7692,21072.2006
2021-11-17 12:00:00,76.23,76.28,75.96,76.04,16608.779153,58.7846,58.8232,58.5764,58.6381,16608.7792
2021-11-17 12:30:00,76.05,76.38,76.01,76.17,12345.241407,58.6458,58.9003,58.615,58.7383,12345.2414
2021-11-17 13:00:00,76.22,76.44,76.03,76.04,19604.123036,58.7769,58.9466,58.6304,58.6381,19604.123
2021-11-17 13:30:00,76.08,76.38,76.07,76.22,14484.772752,58.6689,58.9003,58.6612,58.7769,14484.7728
2021-11-17 14:00:00,76.22,76.36,76.19,76.23,15927.622235,58.7769,58.8849,58.7538,58.7846,15927.6222
2021-11-17 14:30:00,76.26,76.47,76.22,76.32,16248.794514,58.8077,58.9697,58.7769,58.854,16248.7945
2021-11-17 15:00:00,76.32,76.69,76.19,76.57,38895.806574,58.854,59.1393,58.7538,59.0468,38895.8066
2021-11-17 15:30:00,76.57,77.05,76.38,76.84,101439.013787,59.0468,59.417,58.9003,59.255,101439.0138
2021-11-18 09:30:00,76.79,77.49,76.56,76.92,23704.64887,59.2165,59.7563,59.0391,59.3167,23704.6489
2021-11-18 10:00:00,77.01,77.28,76.49,76.86,27112.374078,59.3861,59.5943,58.9851,59.2704,27112.3741
2021-11-18 10:30:00,76.81,77.07,76.6,76.77,44089.870651,59.2319,59.4324,59.0699,59.201,44089.8707
2021-11-18 11:00:00,76.72,77.05,76.66,76.95,20142.644531,59.1625,59.417,59.1162,59.3398,20142.6445
2021-11-18 11:30:00,76.95,77.04,76.68,76.88,19462.457922,59.3398,59.4092,59.1316,59.2859,19462.4579
2021-11-18 12:00:00,76.94,77.17,76.89,77.03,16149.822996,59.3321,59.5095,59.2936,59.4015,16149.823
2021-11-18 12:30:00,77.04,77.11,76.73,76.8,14101.500697,59.4092,59.4632,59.1702,59.2242,14101.5007
2021-11-18 13:00:00,76.8,76.91,76.71,76.75,11498.16165,59.2242,59.309,59.1548,59.1856,11498.1616
2021-11-18 13:30:00,76.81,77.02,76.73,77.02,20021.355906,59.2319,59.3938,59.1702,59.3938,20021.3559
2021-11-18 14:00:00,76.99,77.05,76.72,76.72,39766.173747,59.3707,59.417,59.1625,59.1625,39766.1737
2021-11-18 14:30:00,76.75,76.94,76.45,76.89,53552.324019,59.1856,59.3321,58.9543,59.2936,53552.324
2021-11-18 15:00:00,76.9,77.19,76.89,77.04,32556.777877,59.3013,59.5249,59.2936,59.4092,32556.7779
2021-11-18 15:30:00,77.01,77.17,76.63,76.97,92529.636549,59.3861,59.5095,59.0931,59.3553,92529.6365
2021-11-19 09:30:00,76.32,77.12,75.15,75.43,66822.269903,58.854,59.4709,57.9518,58.1677,66822.2699
2021-11-19 10:00:00,75.4,75.46,74.78,75.2,39704.073971,58.1446,58.1908,57.6664,57.9903,39704.074
2021-11-19 10:30:00,75.11,75.34,75.02,75.17,40956.74289,57.9209,58.0983,57.8515,57.9672,40956.7429
2021-11-19 11:00:00,75.17,75.17,74.89,75.1,27499.527369,57.9672,57.9672,57.7513,57.9132,27499.5274
2021-11-19 11:30:00,75.08,75.08,74.63,74.63,21588.404941,57.8978,57.8978,57.5508,57.5508,21588.4049
2021-11-19 12:00:00,74.66,75.21,74.66,75.02,29193.686883,57.5739,57.998,57.5739,57.8515,29193.6869
2021-11-19 12:30:00,75.08,75.31,75.08,75.27,16571.907411,57.8978,58.0752,57.8978,58.0443,16571.9074
2021-11-19 13:00:00,75.31,75.41,75.16,75.27,18575.595496,58.0752,58.1523,57.9595,58.0443,18575.5955
2021-11-19 13:30:00,75.3,75.3,74.47,74.79,41929.962817,58.0674,58.0674,57.4274,57.6742,41929.9628
2021-11-19 14:00:00,74.82,75.16,74.78,75.05,24660.403235,57.6973,57.9595,57.6664,57.8747,24660.4032
2021-11-19 14:30:00,75.07,75.16,74.98,75.15,21749.476235,57.8901,57.9595,57.8207,57.9518,21749.4762
2021-11-19 15:00:00,75.17,75.19,75.0,75.09,47551.933163,57.9672,57.9826,57.8361,57.9055,47551.9332
2021-11-19 15:30:00,75.09,75.64,75.07,75.41,101569.035193,57.9055,58.3296,57.8901,58.1523,101569.0352
2021-11-22 09:30:00,75.68,75.75,75.05,75.57,18684.270104,58.3605,58.4145,57.8747,58.2757,18684.2701
2021-11-22 10:00:00,75.57,76.18,75.57,75.75,12849.802087,58.2757,58.7461,58.2757,58.4145,12849.8021
2021-11-22 10:30:00,75.75,76.07,75.69,75.97,28544.550162,58.4145,58.6612,58.3682,58.5841,28544.5502
2021-11-22 11:00:00,75.99,76.31,75.86,76.19,53485.372698,58.5995,58.8463,58.4993,58.7538,53485.3727
2021-11-22 11:30:00,76.18,76.35,76.01,76.12,14406.177723,58.7461,58.8771,58.615,58.6998,14406.1777
2021-11-22 12:00:00,76.17,76.49,76.15,76.43,28597.917157,58.7383,58.9851,58.7229,58.9388,28597.9172
2021-11-22 12:30:00,76.39,76.45,76.15,76.22,16143.030833,58.908,58.9543,58.7229,58.7769,16143.0308
2021-11-22 13:00:00,76.27,76.33,76.02,76.05,29702.128799,58.8155,58.8617,58.6227,58.6458,29702.1288
2021-11-22 13:30:00,76.09,76.35,76.08,76.27,9998.063936,58.6767,58.8771,58.6689,58.8155,9998.0639
2021-11-22 14:00:00,76.23,76.66,76.21,76.66,15845.14597,58.7846,59.1162,58.7692,59.1162,15845.146
2021-11-22 14:30:00,76.64,76.92,76.61,76.66,10557.932229,59.1008,59.3167,59.0776,59.1162,10557.9322
2021-11-22 15:00:00,76.64,76.8,76.55,76.6,14072.391427,59.1008,59.2242,59.0314,59.0699,14072.3914
2021-11-22 15:30:00,76.54,76.56,76.0,76.14,93901.653475,59.0237,59.0391,58.6072,58.7152,93901.6535
2021-11-23 09:30:00,76.64,76.81,76.0,76.48,23964.691682,59.1008,59.2319,58.6072,58.9774,23964.6917
2021-11-23 10:00:00,76.47,77.04,76.47,76.51,8385.410378,58.9697,59.4092,58.9697,59.0005,8385.4104
2021-11-23 10:30:00,76.59,76.91,76.5,76.55,27855.630772,59.0622,59.309,58.9928,59.0314,27855.6308
2021-11-23 11:00:00,76.65,76.66,76.28,76.52,17239.480003,59.1085,59.1162,58.8232,59.0082,17239.48
2021-11-23 11:30:00,76.47,77.14,76.47,76.84,14157.778619,58.9697,59.4864,58.9697,59.255,14157.7786
2021-11-23 12:00:00,76.84,77.43,76.71,77.36,12091.020449,59.255,59.71,59.1548,59.656,12091.0204
2021-11-23 12:30:00,77.43,77.43,77.22,77.22,5890.745939,59.71,59.71,59.548,59.548,5890.7459
2021-11-23 13:00:00,77.25,77.44,77.18,77.32,7220.069269,59.5712,59.7177,59.5172,59.6252,7220.0693
2021-11-23 13:30:00,77.38,77.53,77.29,77.46,11786.343423,59.6714,59.7871,59.602,59.7331,11786.3434
2021-11-23 14:00:00,77.48,77.72,77.4,77.51,14183.006653,59.7485,59.9336,59.6869,59.7717,14183.0067
2021-11-23 14:30:00,77.48,77.48,77.02,77.02,10018.440425,59.7485,59.7485,59.3938,59.3938,10018.4404
2021-11-23 15:00:00,77.0,77.09,76.63,76.63,14189.798816,59.3784,59.4478,59.0931,59.0931,14189.7988
2021-11-23 15:30:00,76.57,76.73,76.43,76.63,102620.850149,59.0468,59.1702,58.9388,59.0931,102620.8501
2021-11-24 09:30:00,76.63,76.95,76.3,76.55,32713.967935,59.0931,59.3398,58.8386,59.0314,32713.9679
2021-11-24 10:00:00,76.56,77.27,76.36,77.27,5067.923907,59.0391,59.5866,58.8849,59.5866,5067.9239
2021-11-24 10:30:00,77.17,77.45,77.01,77.02,12357.855424,59.5095,59.7254,59.3861,59.3938,12357.8554
2021-11-24 11:00:00,77.05,77.31,77.02,77.26,12095.871994,59.417,59.6175,59.3938,59.5789,12095.872
2021-11-24 11:30:00,77.31,77.37,77.14,77.19,9884.537783,59.6175,59.6637,59.4864,59.5249,9884.5378
2021-11-24 12:00:00,77.17,77.17,76.93,76.98,10957.699537,59.5095,59.5095,59.3244,59.363,10957.6995
2021-11-24 12:30:00,76.98,77.22,76.97,77.22,5862.606978,59.363,59.548,59.3553,59.548,5862.607
2021-11-24 13:00:00,77.26,77.39,77.1,77.32,7510.19166,59.5789,59.6791,59.4555,59.6252,7510.1917
2021-11-24 13:30:00,77.25,77.35,77.08,77.13,8664.85937,59.5712,59.6483,59.4401,59.4786,8664.8594
2021-11-24 14:00:00,77.14,77.44,77.1,77.2,80524.003292,59.4864,59.7177,59.4555,59.5326,80524.0033
2021-11-24 14:30:00,77.25,77.57,77.25,77.38,9530.374998,59.5712,59.8179,59.5712,59.6714,9530.375
2021-11-24 15:00:00,77.39,77.58,77.39,77.57,10412.385879,59.6791,59.8257,59.6791,59.8179,10412.3859
2021-11-24 15:30:00,77.56,77.64,77.39,77.53,47125.967512,59.8102,59.8719,59.6791,59.7871,47125.9675
2021-11-26 09:30:00,75.12,75.12,72.42,72.45,146208.100738,57.9286,57.9286,55.8465,55.8697,146208.1007
2021-11-26 10:00:00,72.45,72.74,71.42,71.83,99318.888622,55.8697,56.0933,55.0754,55.3916,99318.8886
2021-11-26 10:30:00,71.74,72.11,71.25,71.54,93296.180659,55.3222,55.6075,54.9443,55.1679,93296.1807
2021-11-26 11:00:00,71.5,71.62,71.17,71.34,63408.722841,55.1371,55.2296,54.8826,55.0137,63408.7228
2021-11-26 11:30:00,71.28,72.31,71.28,71.76,59002.549672,54.9674,55.7617,54.9674,55.3376,59002.5497
2021-11-26 12:00:00,71.79,72.94,71.79,72.62,27303.524951,55.3607,56.2475,55.3607,56.0008,27303.525
2021-11-26 12:30:00,72.68,73.14,72.67,72.89,60585.123651,56.047,56.4018,56.0393,56.209,60585.1237
2021-11-29 09:30:00,73.43,73.58,72.48,72.68,82183.231682,56.8692,56.9853,56.1334,56.2883,82183.2317
2021-11-29 10:00:00,72.63,72.89,72.05,72.17,32481.093775,56.2496,56.451,55.8004,55.8933,32481.0938
2021-11-29 10:30:00,72.17,72.17,71.35,71.6,94315.975418,55.8933,55.8933,55.2583,55.4519,94315.9754
2021-11-29 11:00:00,71.6,72.15,71.59,71.76,24575.016043,55.4519,55.8779,55.4442,55.5758,24575.016
2021-11-29 11:30:00,71.76,71.99,71.55,71.72,14902.005622,55.5758,55.7539,55.4132,55.5448,14902.0056
2021-11-29 12:00:00,71.8,72.56,71.8,72.48,7032.799632,55.6068,56.1954,55.6068,56.1334,7032.7996
2021-11-29 12:30:00,72.55,72.99,72.55,72.99,61324.499109,56.1876,56.5284,56.1876,56.5284,61324.4991
2021-11-29 13:00:00,72.99,73.02,72.54,72.66,19608.004272,56.5284,56.5516,56.1799,56.2728,19608.0043
2021-11-29 13:30:00,72.72,72.94,72.55,72.85,19719.589807,56.3193,56.4897,56.1876,56.42,19719.5898
2021-11-29 14:00:00,72.83,72.83,72.49,72.64,10639.438185,56.4045,56.4045,56.1412,56.2573,10639.4382
2021-11-29 14:30:00,72.65,72.73,72.47,72.57,11324.476339,56.2651,56.3271,56.1257,56.2031,11324.4763
2021-11-29 15:00:00,72.63,72.77,72.51,72.56,24535.233374,56.2496,56.358,56.1567,56.1954,24535.2334
2021-11-29 15:30:00,72.52,72.73,72.37,72.61,83214.670149,56.1644,56.3271,56.0482,56.2341,83214.6701
2021-11-30 09:30:00,71.63,71.77,71.01,71.32,78700.792681,55.4751,55.5836,54.995,55.2351,78700.7927
2021-11-30 10:00:00,71.32,71.74,71.01,71.45,54361.561725,55.2351,55.5603,54.995,55.3357,54361.5617
2021-11-30 10:30:00,71.4,71.75,70.8,70.93,83718.26052,55.297,55.5681,54.8323,54.933,83718.2605
2021-11-30 11:00:00,70.92,71.73,70.75,71.16,58935.598351,54.9253,55.5526,54.7936,55.1111,58935.5984
2021-11-30 11:30:00,71.16,71.55,71.03,71.37,59461.505829,55.1111,55.4132,55.0105,55.2738,59461.5058
2021-11-30 12:00:00,71.38,71.43,70.97,71.37,38039.023727,55.2815,55.3202,54.964,55.2738,38039.0237
2021-11-30 12:30:00,71.35,71.55,71.27,71.42,23434.902968,55.2583,55.4132,55.1963,55.3125,23434.903
2021-11-30 13:00:00,71.5,71.52,70.95,71.1,27653.8065,55.3745,55.3899,54.9485,55.0647,27653.8065
2021-11-30 13:30:00,71.09,71.53,71.06,71.53,13862.804683,55.0569,55.3977,55.0337,55.3977,13862.8047
2021-11-30 14:00:00,71.58,71.71,71.38,71.38,11862.997834,55.4364,55.5371,55.2815,55.2815,11862.9978
2021-11-30 14:30:00,71.31,71.82,71.19,71.74,58026.418818,55.2273,55.6223,55.1344,55.5603,58026.4188
2021-11-30 15:00:00,71.77,71.95,71.61,71.75,37625.672093,55.5836,55.723,55.4596,55.5681,37625.6721
2021-11-30 15:30:00,71.75,72.07,71.32,71.54,154928.267721,55.5681,55.8159,55.2351,55.4054,154928.2677
2021-12-01 09:30:00,73.26,74.05,72.56,73.54,67736.300981,56.7375,57.3493,56.1954,56.9544,67736.301
2021-12-01 10:00:00,73.55,74.0,73.44,73.5,45966.448257,56.9621,57.3106,56.8769,56.9234,45966.4483
2021-12-01 10:30:00,73.5,73.82,72.99,73.66,74707.971146,56.9234,57.1712,56.5284,57.0473,74707.9711
2021-12-01 11:00:00,73.65,74.04,73.6,73.99,30716.101704,57.0396,57.3416,57.0008,57.3029,30716.1017
2021-12-01 11:30:00,73.98,73.98,72.43,72.69,46462.276156,57.2951,57.2951,56.0947,56.2961,46462.2762
2021-12-01 12:00:00,72.68,73.24,72.55,73.04,67268.612043,56.2883,56.722,56.1876,56.5671,67268.612
2021-12-01 12:30:00,72.97,73.14,72.36,72.47,23800.709461,56.5129,56.6446,56.0405,56.1257,23800.7095
2021-12-01 13:00:00,72.47,72.51,71.85,71.97,26114.896426,56.1257,56.1567,55.6455,55.7385,26114.8964
2021-12-01 13:30:00,71.98,72.01,71.27,71.34,29766.169193,55.7462,55.7694,55.1963,55.2505,29766.1692
2021-12-01 14:00:00,71.39,71.45,70.85,71.28,30704.457996,55.2893,55.3357,54.8711,55.2041,30704.458
2021-12-01 14:30:00,71.26,71.38,70.74,70.84,22649.922987,55.1886,55.2815,54.7859,54.8633,22649.923
2021-12-01 15:00:00,70.91,70.99,69.98,70.44,67402.514685,54.9175,54.9795,54.1973,54.5535,67402.5147
2021-12-01 15:30:00,70.4,70.88,69.61,69.63,172183.272668,54.5225,54.8943,53.9107,53.9262,172183.2727
2021-12-02 09:30:00,71.47,72.06,70.19,71.81,74410.086283,55.3512,55.8082,54.3599,55.6145,74410.0863
2021-12-02 10:00:00,71.98,72.46,71.52,72.12,81847.504768,55.7462,56.1179,55.3899,55.8546,81847.5048
2021-12-02 10:30:00,72.18,72.5,71.77,72.46,63097.253652,55.9011,56.1489,55.5836,56.1179,63097.2537
2021-12-02 11:00:00,72.52,72.9,72.16,72.86,28943.347161,56.1644,56.4587,55.8856,56.4277,28943.3472
2021-12-02 11:30:00,72.98,73.02,72.46,72.83,77780.939749,56.5207,56.5516,56.1179,56.4045,77780.9397
2021-12-02 12:00:00,72.8,73.81,72.7,73.69,56182.831718,56.3813,57.1635,56.3038,57.0705,56182.8317
2021-12-02 12:30:00,73.69,73.88,73.4,73.55,16326.419234,57.0705,57.2177,56.8459,56.9621,16326.4192
2021-12-02 13:00:00,73.55,73.84,73.38,73.57,26781.498709,56.9621,57.1867,56.8305,56.9776,26781.4987
2021-12-02 13:30:00,73.61,74.31,73.56,74.19,57896.397412,57.0086,57.5507,56.9699,57.4578,57896.3974
2021-12-02 14:00:00,74.18,74.63,74.17,74.47,36540.866631,57.45,57.7985,57.4423,57.6746,36540.8666
2021-12-02 14:30:00,74.44,74.51,74.17,74.19,36548.629103,57.6514,57.7056,57.4423,57.4578,36548.6291
2021-12-02 15:00:00,74.14,74.47,73.79,73.84,64878.740976,57.4191,57.6746,57.148,57.1867,64878.741
2021-12-02 15:30:00,73.82,74.03,73.18,73.4,206954.295683,57.1712,57.3339,56.6756,56.8459,206954.2957
2021-12-03 09:30:00,73.32,73.56,72.55,73.11,37552.898918,56.784,56.9699,56.1876,56.6213,37552.8989
2021-12-03 10:00:00,73.11,74.2,73.1,74.07,26608.783707,56.6213,57.4655,56.6136,57.3648,26608.7837
2021-12-03 10:30:00,73.91,73.91,72.8,72.8,30206.689479,57.2409,57.2409,56.3813,56.3813,30206.6895
2021-12-03 11:00:00,72.66,72.95,72.47,72.86,15185.33585,56.2728,56.4974,56.1257,56.4277,15185.3358
2021-12-03 11:30:00,72.84,73.39,72.48,72.48,16909.574943,56.4122,56.8382,56.1334,56.1334,16909.5749
2021-12-03 12:00:00,72.46,72.76,72.33,72.53,11573.845752,56.1179,56.3503,56.0173,56.1722,11573.8458
2021-12-03 12:30:00,72.45,72.74,72.06,72.57,25279.460377,56.1102,56.3348,55.8082,56.2031,25279.4604
2021-12-03 13:00:00,72.55,72.59,72.08,72.16,25447.323834,56.1876,56.2186,55.8236,55.8856,25447.3238
2021-12-03 13:30:00,72.16,72.26,71.47,71.51,66077.072591,55.8856,55.9631,55.3512,55.3822,66077.0726
2021-12-03 14:00:00,71.58,71.61,70.81,71.28,36830.989022,55.4364,55.4596,54.8401,55.2041,36830.989
2021-12-03 14:30:00,71.33,71.58,70.91,71.55,35640.419879,55.2428,55.4364,54.9175,55.4132,35640.4199
2021-12-03 15:00:00,71.54,72.21,71.39,72.08,50168.856536,55.4054,55.9243,55.2893,55.8236,50168.8565
2021-12-03 15:30:00,72.08,72.25,71.6,72.09,129400.40824,55.8236,55.9553,55.4519,55.8314,129400.4082
2021-12-06 09:30:00,73.21,75.12,72.88,75.06,66925.122657,56.6988,58.178,56.4432,58.1316,66925.1227
2021-12-06 10:00:00,75.02,75.55,74.82,75.1,40976.14907,58.1006,58.5111,57.9457,58.1625,40976.1491
2021-12-06 10:30:00,75.08,75.88,75.06,75.73,42051.251442,58.1471,58.7666,58.1316,58.6505,42051.2514
2021-12-06 11:00:00,75.6,75.88,75.0,75.78,33675.544154,58.5498,58.7666,58.0851,58.6892,33675.5442
2021-12-06 11:30:00,75.87,76.06,75.65,75.82,32111.406046,58.7589,58.906,58.5885,58.7202,32111.406
2021-12-06 12:00:00,75.85,76.38,75.68,76.32,39097.630846,58.7434,59.1539,58.6117,59.1074,39097.6308
2021-12-06 12:30:00,76.32,76.68,76.3,76.65,39314.980062,59.1074,59.3862,59.0919,59.363,39314.9801
2021-12-06 13:00:00,76.59,76.64,76.04,76.1,42677.100747,59.3165,59.3552,58.8905,58.937,42677.1007
2021-12-06 13:30:00,76.12,76.26,75.92,76.18,25514.275155,58.9525,59.0609,58.7976,58.999,25514.2752
2021-12-06 14:00:00,76.21,76.22,75.68,75.92,25528.82979,59.0222,59.0299,58.6117,58.7976,25528.8298
2021-12-06 14:30:00,75.92,76.08,75.56,75.69,16016.890663,58.7976,58.9215,58.5188,58.6195,16016.8907
2021-12-06 15:00:00,75.71,75.9,75.27,75.4,50366.799572,58.635,58.7821,58.2942,58.3949,50366.7996
2021-12-06 15:30:00,75.44,75.71,74.93,75.5,154575.075245,58.4259,58.635,58.0309,58.4723,154575.0752
2021-12-07 09:30:00,76.43,77.34,76.26,76.83,52944.910585,59.1926,59.8973,59.0609,59.5024,52944.9106
2021-12-07 10:00:00,76.88,76.94,76.36,76.69,37194.854897,59.5411,59.5876,59.1384,59.3939,37194.8549
2021-12-07 10:30:00,76.74,76.89,76.43,76.86,27585.88487,59.4327,59.5488,59.1926,59.5256,27585.8849
2021-12-07 11:00:00,76.93,76.99,76.33,76.42,24343.112192,59.5798,59.6263,59.1151,59.1848,24343.1122
2021-12-07 11:30:00,76.41,77.03,76.41,76.75,19089.859266,59.1771,59.6573,59.1771,59.4404,19089.8593
2021-12-07 12:00:00,76.75,76.9,76.5,76.81,16675.730474,59.4404,59.5566,59.2468,59.4869,16675.7305
2021-12-07 12:30:00,76.81,77.07,76.81,76.93,19314.000645,59.4869,59.6882,59.4869,59.5798,19314.0006
2021-12-07 13:00:00,76.98,77.06,76.68,77.03,42112.380909,59.6185,59.6805,59.3862,59.6573,42112.3809
2021-12-07 13:30:00,76.97,77.05,76.61,76.72,24634.204892,59.6108,59.6728,59.332,59.4172,24634.2049
2021-12-07 14:00:00,76.66,77.26,76.61,77.2,33138.963277,59.3707,59.8354,59.332,59.7889,33138.9633
2021-12-07 14:30:00,77.15,77.41,76.94,77.0,25094.131358,59.7502,59.9516,59.5876,59.634,25094.1314
2021-12-07 15:00:00,77.0,77.11,76.8,76.95,41179.91396,59.634,59.7192,59.4791,59.5953,41179.914
2021-12-07 15:30:00,76.97,77.4,76.76,77.33,206163.493848,59.6108,59.9438,59.4482,59.8896,206163.4938
2021-12-08 09:30:00,77.27,78.02,77.01,77.7,43148.670921,59.8431,60.424,59.6418,60.1762,43148.6709
2021-12-08 10:00:00,77.79,78.21,77.71,77.96,18438.781927,60.2459,60.5711,60.1839,60.3775,18438.7819
2021-12-08 10:30:00,77.99,78.15,77.55,77.66,26441.890559,60.4008,60.5247,60.06,60.1452,26441.8906
2021-12-08 11:00:00,77.65,78.05,77.65,77.91,17308.371942,60.1374,60.4472,60.1374,60.3388,17308.3719
2021-12-08 11:30:00,77.96,78.15,77.88,78.07,9679.802584,60.3775,60.5247,60.3156,60.4627,9679.8026
2021-12-08 12:00:00,78.08,78.44,78.06,78.43,45555.037241,60.4705,60.7493,60.455,60.7415,45555.0372
2021-12-08 12:30:00,78.46,79.07,78.38,79.02,57367.579007,60.7648,61.2372,60.7028,61.1985,57367.579
2021-12-08 13:00:00,79.02,79.38,78.92,79.19,45152.359006,61.1985,61.4773,61.121,61.3301,45152.359
2021-12-08 13:30:00,79.12,79.52,78.81,79.11,57847.881962,61.2759,61.5857,61.0358,61.2682,57847.882
2021-12-08 14:00:00,79.11,79.34,78.84,79.3,31935.780117,61.2682,61.4463,61.0591,61.4153,31935.7801
2021-12-08 14:30:00,79.27,79.59,79.22,79.51,34364.463544,61.3921,61.6399,61.3533,61.5779,34364.4635
2021-12-08 15:00:00,79.5,79.62,79.36,79.38,33925.883876,61.5702,61.6631,61.4618,61.4773,33925.8839
2021-12-08 15:30:00,79.33,79.36,78.5,78.56,202027.066581,61.4385,61.4618,60.7957,60.8422,202027.0666
2021-12-09 09:30:00,77.59,77.98,76.53,76.72,51689.330739,60.091,60.393,59.27,59.4172,51689.3307
2021-12-09 10:00:00,76.69,77.27,76.48,76.65,13265.094339,59.3939,59.8431,59.2313,59.363,13265.0943
2021-12-09 10:30:00,76.65,76.73,76.36,76.49,12463.619105,59.363,59.4249,59.1384,59.2391,12463.6191
2021-12-09 11:00:00,76.45,76.52,75.92,75.99,26764.033147,59.2081,59.2623,58.7976,58.8518,26764.0331
2021-12-09 11:30:00,75.94,76.3,75.78,76.3,39279.078629,58.8131,59.0919,58.6892,59.0919,39279.0786
2021-12-09 12:00:00,76.35,76.55,76.12,76.49,7913.840204,59.1306,59.2855,58.9525,59.2391,7913.8402
2021-12-09 12:30:00,76.48,76.83,76.48,76.83,10633.616331,59.2313,59.5024,59.2313,59.5024,10633.6163
2021-12-09 13:00:00,76.78,76.94,76.63,76.7,10924.709031,59.4636,59.5876,59.3475,59.4017,10924.709
2021-12-09 13:30:00,76.68,76.85,76.61,76.68,21638.861009,59.3862,59.5179,59.332,59.3862,21638.861
2021-12-09 14:00:00,76.68,76.68,76.37,76.45,8385.410378,59.3862,59.3862,59.1461,59.2081,8385.4104
2021-12-09 14:30:00,76.5,76.6,76.01,76.58,22704.260291,59.2468,59.3242,58.8673,59.3088,22704.2603
2021-12-09 15:00:00,76.59,76.77,76.41,76.49,46473.919864,59.3165,59.4559,59.1771,59.2391,46473.9199
2021-12-09 15:30:00,76.55,76.79,76.42,76.56,77750.86017,59.2855,59.4714,59.1848,59.2933,77750.8602
2021-12-10 09:30:00,76.78,76.78,75.49,75.51,30099.955489,59.4636,59.4636,58.4646,58.4801,30099.9555
2021-12-10 10:00:00,75.46,75.71,75.12,75.16,41807.703883,58.4413,58.635,58.178,58.209,41807.7039
2021-12-10 10:30:00,75.14,75.57,74.84,75.25,19172.335531,58.1935,58.5265,57.9612,58.2787,19172.3355
2021-12-10 11:00:00,75.25,75.25,74.53,74.9,18268.977852,58.2787,58.2787,57.7211,58.0076,18268.9779
2021-12-10 11:30:00,74.9,75.16,74.66,74.77,22743.072651,58.0076,58.209,57.8218,57.907,22743.0727
2021-12-10 12:00:00,74.83,75.4,74.83,75.4,15778.194649,57.9534,58.3949,57.9534,58.3949,15778.1946
2021-12-10 12:30:00,75.41,75.54,75.13,75.15,11972.642751,58.4026,58.5033,58.1858,58.2013,11972.6428
2021-12-10 13:00:00,75.19,75.51,75.09,75.42,21218.717212,58.2322,58.4801,58.1548,58.4104,21218.7172
2021-12-10 13:30:00,75.45,75.6,75.41,75.5,22428.692535,58.4336,58.5498,58.4026,58.4723,22428.6925
2021-12-10 14:00:00,75.5,76.08,75.42,76.08,43544.556993,58.4723,58.9215,58.4104,58.9215,43544.557
2021-12-10 14:30:00,76.13,76.81,76.02,76.7,91648.595977,58.9602,59.4869,58.8751,59.4017,91648.596
2021-12-10 15:00:00,76.67,77.04,76.51,76.93,78398.056273,59.3785,59.665,59.2545,59.5798,78398.0563
2021-12-10 15:30:00,76.97,77.57,76.9,77.57,276519.629129,59.6108,60.0755,59.5566,60.0755,276519.6291
2021-12-13 09:30:00,77.11,77.11,74.51,74.52,75223.205225,59.7192,59.7192,57.7056,57.7133,75223.2052
2021-12-13 10:00:00,74.47,74.66,74.0,74.41,60181.475107,57.6746,57.8218,57.3106,57.6282,60181.4751
2021-12-13 10:30:00,74.48,75.19,74.37,75.05,29064.635786,57.6824,58.2322,57.5972,58.1238,29064.6358
2021-12-13 11:00:00,74.95,75.24,74.84,75.09,26680.586573,58.0464,58.271,57.9612,58.1548,26680.5866
2021-12-13 11:30:00,75.15,75.3,74.98,75.22,40122.27715,58.2013,58.3174,58.0696,58.2555,40122.2772
2021-12-13 12:00:00,75.25,75.62,75.19,75.55,35560.854541,58.2787,58.5653,58.2322,58.5111,35560.8545
2021-12-13 12:30:00,75.57,75.76,75.31,75.31,18772.568223,58.5265,58.6737,58.3252,58.3252,18772.5682
2021-12-13 13:00:00,75.29,75.79,75.16,75.63,21489.433423,58.3097,58.6969,58.209,58.573,21489.4334
2021-12-13 13:30:00,75.65,75.81,75.21,75.43,42238.521079,58.5885,58.7124,58.2477,58.4181,42238.5211
2021-12-13 14:00:00,75.45,75.59,75.27,75.41,54896.201984,58.4336,58.542,58.2942,58.4026,54896.202
2021-12-13 14:30:00,75.38,75.55,75.23,75.55,33779.367217,58.3794,58.5111,58.2632,58.5111,33779.3672
2021-12-13 15:00:00,75.55,76.37,75.55,76.34,40769.473253,58.5111,59.1461,58.5111,59.1229,40769.4733
2021-12-13 15:30:00,76.33,76.33,75.23,75.31,181305.147577,59.1151,59.1151,58.2632,58.3252,181305.1476
2021-12-14 09:30:00,72.82,74.29,72.52,73.89,40479.350862,56.6435,57.787,56.4102,57.4758,40479.3509
2021-12-14 10:00:00,73.82,74.37,73.4,73.55,36776.651718,57.4214,57.8492,57.0947,57.2114,36776.6517
2021-12-14 10:30:00,73.5,73.64,72.98,73.04,24395.508878,57.1725,57.2814,56.768,56.8147,24395.5089
2021-12-14 11:00:00,72.97,73.21,72.86,73.01,35418.219118,56.7602,56.9469,56.6746,56.7913,35418.2191
2021-12-14 11:30:00,72.98,72.98,72.4,72.45,22418.019136,56.768,56.768,56.3168,56.3557,22418.0191
2021-12-14 12:00:00,72.44,73.12,72.36,73.01,14655.547136,56.3479,56.8769,56.2857,56.7913,14655.5471
2021-12-14 12:30:00,73.01,73.24,72.76,72.82,18463.039652,56.7913,56.9702,56.5969,56.6435,18463.0397
2021-12-14 13:00:00,72.8,73.38,72.79,73.27,14273.24539,56.628,57.0791,56.6202,56.9936,14273.2454
2021-12-14 13:30:00,73.23,73.34,73.03,73.16,21093.547351,56.9624,57.048,56.8069,56.908,21093.5474
2021-12-14 14:00:00,73.27,73.38,73.09,73.34,10272.661383,56.9936,57.0791,56.8535,57.048,10272.6614
2021-12-14 14:30:00,73.3,73.32,73.0,73.12,9955.37034,57.0169,57.0325,56.7835,56.8769,9955.3703
2021-12-14 15:00:00,73.19,73.55,73.14,73.53,24540.084919,56.9313,57.2114,56.8924,57.1958,24540.0849
2021-12-14 15:30:00,73.48,73.48,72.88,73.16,100851.006533,57.1569,57.1569,56.6902,56.908,100851.0065
2021-12-15 09:30:00,73.44,73.45,72.32,72.6,28213.674793,57.1258,57.1336,56.2546,56.4724,28213.6748
2021-12-15 10:00:00,72.54,72.71,71.82,72.04,23362.129793,56.4257,56.558,55.8657,56.0368,23362.1298
2021-12-15 10:30:00,72.09,72.29,71.73,72.07,37195.825206,56.0757,56.2313,55.7957,56.0601,37195.8252
2021-12-15 11:00:00,72.07,72.41,71.94,72.37,19989.335709,56.0601,56.3246,55.959,56.2935,19989.3357
2021-12-15 11:30:00,72.38,72.91,72.16,72.91,22061.915733,56.3013,56.7135,56.1301,56.7135,22061.9157
2021-12-15 12:00:00,73.01,73.1,72.85,73.1,17604.316187,56.7913,56.8613,56.6669,56.8613,17604.3162
2021-12-15 12:30:00,73.16,73.28,73.09,73.1,9959.251576,56.908,57.0013,56.8535,56.8613,9959.2516
2021-12-15 13:00:00,73.09,73.12,72.96,73.0,21056.675609,56.8535,56.8769,56.7524,56.7835,21056.6756
2021-12-15 13:30:00,73.0,73.44,72.82,73.0,21895.992894,56.7835,57.1258,56.6435,56.7835,21895.9929
2021-12-15 14:00:00,72.93,73.56,72.67,72.94,28482.450386,56.7291,57.2191,56.5268,56.7369,28482.4504
2021-12-15 14:30:00,73.05,73.05,72.28,72.63,40540.480329,56.8224,56.8224,56.2235,56.4957,40540.4803
2021-12-15 15:00:00,72.71,73.81,72.7,73.8,21182.815779,56.558,57.4136,56.5502,57.4058,21182.8158
2021-12-15 15:30:00,73.78,73.84,73.37,73.79,94726.416125,57.3903,57.4369,57.0713,57.398,94726.4161
2021-12-16 09:30:00,74.16,74.43,73.53,73.53,20845.148247,57.6859,57.8959,57.1958,57.1958,20845.1482
2021-12-16 10:00:00,73.61,74.06,73.49,73.9,45425.986144,57.258,57.6081,57.1647,57.4836,45425.9861
2021-12-16 10:30:00,73.94,74.58,73.58,74.51,34177.193907,57.5147,58.0126,57.2347,57.9581,34177.1939
2021-12-16 11:00:00,74.55,74.65,74.2,74.51,25184.370095,57.9892,58.067,57.717,57.9581,25184.3701
2021-12-16 11:30:00,74.55,74.57,74.3,74.41,12051.23778,57.9892,58.0048,57.7948,57.8803,12051.2378
2021-12-16 12:00:00,74.32,74.34,73.99,74.08,6453.525159,57.8103,57.8259,57.5536,57.6236,6453.5252
2021-12-16 12:30:00,74.03,74.03,73.45,73.57,10456.049784,57.5847,57.5847,57.1336,57.2269,10456.0498
2021-12-16 13:00:00,73.62,73.7,73.35,73.54,11066.374145,57.2658,57.328,57.0558,57.2036,11066.3741
2021-12-16 13:30:00,73.52,73.68,73.37,73.38,26484.584155,57.188,57.3125,57.0713,57.0791,26484.5842
2021-12-16 14:00:00,73.32,73.38,72.59,72.59,22542.218688,57.0325,57.0791,56.4646,56.4646,22542.2187
2021-12-16 14:30:00,72.57,72.59,72.14,72.28,22034.747081,56.4491,56.4646,56.1146,56.2235,22034.7471
2021-12-16 15:00:00,72.25,72.65,72.13,72.65,17720.753267,56.2001,56.5113,56.1068,56.5113,17720.7533
2021-12-16 15:30:00,72.67,72.96,72.39,72.55,81215.833609,56.5268,56.7524,56.309,56.4335,81215.8336
2021-12-17 09:30:00,72.71,73.14,72.41,72.91,102522.84894,56.558,56.8924,56.3246,56.7135,102522.8489
2021-12-17 10:00:00,72.85,73.12,72.41,72.78,18690.091958,56.6669,56.8769,56.3246,56.6124,18690.092
2021-12-17 10:30:00,72.81,73.5,72.74,73.22,28064.247207,56.6357,57.1725,56.5813,56.9547,28064.2472
2021-12-17 11:00:00,73.18,73.56,73.16,73.45,10822.826586,56.9236,57.2191,56.908,57.1336,10822.8266
2021-12-17 11:30:00,73.53,73.61,73.22,73.44,9956.340649,57.1958,57.258,56.9547,57.1258,9956.3406
2021-12-17 12:00:00,73.36,73.39,72.96,73.05,11973.61306,57.0636,57.0869,56.7524,56.8224,11973.6131
2021-12-17 12:30:00,73.0,73.37,73.0,73.29,13772.565946,56.7835,57.0713,56.7835,57.0091,13772.5659
2021-12-17 13:00:00,73.38,73.81,73.38,73.78,9285.85713,57.0791,57.4136,57.0791,57.3903,9285.8571
2021-12-17 13:30:00,73.8,73.81,73.62,73.68,9378.036485,57.4058,57.4136,57.2658,57.3125,9378.0365
2021-12-17 14:00:00,73.65,73.95,73.61,73.61,21421.511793,57.2891,57.5225,57.258,57.258,21421.5118
2021-12-17 14:30:00,73.71,73.85,73.6,73.64,13797.79398,57.3358,57.4447,57.2503,57.2814,13797.794
2021-12-17 15:00:00,73.73,73.84,73.64,73.76,18544.545608,57.3514,57.4369,57.2814,57.3747,18544.5456
2021-12-17 15:30:00,73.76,73.83,73.36,73.54,110516.254482,57.3747,57.4292,57.0636,57.2036,110516.2545
2021-12-20 09:30:00,72.16,72.27,69.94,71.29,78230.192816,56.1301,56.2157,54.4033,55.4534,78230.1928
2021-12-20 10:00:00,71.44,72.05,71.18,71.64,32022.137618,55.5701,56.0446,55.3678,55.7257,32022.1376
2021-12-20 10:30:00,71.64,71.83,70.67,71.01,97036.721854,55.7257,55.8734,54.9711,55.2356,97036.7219
2021-12-20 11:00:00,70.96,71.03,70.42,71.03,47715.915384,55.1967,55.2512,54.7767,55.2512,47715.9154
2021-12-20 11:30:00,70.92,71.39,70.79,70.98,43573.666263,55.1656,55.5312,55.0645,55.2123,43573.6663
2021-12-20 12:00:00,70.93,71.02,70.8,70.93,21525.334856,55.1734,55.2434,55.0723,55.1734,21525.3349
2021-12-20 12:30:00,70.93,70.93,70.6,70.85,26482.643537,55.1734,55.1734,54.9167,55.1111,26482.6435
2021-12-20 13:00:00,70.81,70.89,70.61,70.73,21741.713763,55.08,55.1423,54.9245,55.0178,21741.7138
2021-12-20 13:30:00,70.71,71.11,70.64,70.98,32186.119839,55.0022,55.3134,54.9478,55.2123,32186.1198
2021-12-20 14:00:00,70.99,71.56,70.96,71.56,37650.900127,55.22,55.6634,55.1967,55.6634,37650.9001
2021-12-20 14:30:00,71.47,71.53,71.34,71.51,14346.988874,55.5934,55.6401,55.4923,55.6245,14346.9889
2021-12-20 15:00:00,71.54,71.64,71.29,71.64,18148.659536,55.6479,55.7257,55.4534,55.7257,18148.6595
2021-12-20 15:30:00,71.49,71.8,71.34,71.56,93850.227098,55.609,55.8501,55.4923,55.6634,93850.2271
2021-12-21 09:30:00,72.88,74.31,72.55,73.48,116847.520707,56.6902,57.8025,56.4335,57.1569,116847.5207
2021-12-21 10:00:00,73.5,74.05,73.05,73.52,125458.042773,57.1725,57.6003,56.8224,57.188,125458.0428
2021-12-21 10:30:00,73.65,73.89,73.37,73.38,61581.630994,57.2891,57.4758,57.0713,57.0791,61581.631
2021-12-21 11:00:00,73.38,73.67,73.3,73.3,87142.480981,57.0791,57.3047,57.0169,57.0169,87142.481
2021-12-21 11:30:00,73.34,73.46,72.83,73.46,45969.359184,57.048,57.1414,56.6513,57.1414,45969.3592
2021-12-21 12:00:00,73.45,73.61,73.22,73.43,24965.080261,57.1336,57.258,56.9547,57.118,24965.0803
2021-12-21 12:30:00,73.35,73.5,73.08,73.16,15138.761018,57.0558,57.1725,56.8458,56.908,15138.761
2021-12-21 13:00:00,73.12,73.17,72.73,72.8,16988.169972,56.8769,56.9158,56.5735,56.628,16988.17
2021-12-21 13:30:00,72.78,72.82,72.51,72.79,17827.487257,56.6124,56.6435,56.4024,56.6202,17827.4873
2021-12-21 14:00:00,72.74,72.84,72.7,72.8,25170.785769,56.5813,56.6591,56.5502,56.628,25170.7858
2021-12-21 14:30:00,72.73,72.95,72.55,72.88,24288.774888,56.5735,56.7446,56.4335,56.6902,24288.7749
2021-12-21 15:00:00,72.88,73.26,72.83,73.11,27650.895573,56.6902,56.9858,56.6513,56.8691,27650.8956
2021-12-21 15:30:00,73.11,73.26,72.71,73.26,128511.605196,56.8691,56.9858,56.558,56.9858,128511.6052
2021-12-22 09:30:00,72.84,73.61,72.84,73.44,24819.533911,56.6591,57.258,56.6591,57.1258,24819.5339
2021-12-22 10:00:00,73.44,73.79,73.17,73.27,25477.403413,57.1258,57.398,56.9158,56.9936,25477.4034
2021-12-22 10:30:00,73.22,73.57,73.19,73.57,19466.339158,56.9547,57.2269,56.9313,57.2269,19466.3392
2021-12-22 11:00:00,73.55,73.65,73.13,73.26,36775.681409,57.2114,57.2891,56.8847,56.9858,36775.6814
2021-12-22 11:30:00,73.21,73.24,72.99,73.24,16822.247133,56.9469,56.9702,56.7758,56.9702,16822.2471
2021-12-22 12:00:00,73.3,73.67,73.29,73.36,11558.320808,57.0169,57.3047,57.0091,57.0636,11558.3208
2021-12-22 12:30:00,73.41,73.85,73.38,73.8,11472.933616,57.1025,57.4447,57.0791,57.4058,11472.9336
2021-12-22 13:00:00,73.77,74.08,73.72,74.08,15790.808666,57.3825,57.6236,57.3436,57.6236,15790.8087
2021-12-22 13:30:00,74.02,74.11,73.86,74.06,19089.859266,57.577,57.647,57.4525,57.6081,19089.8593
2021-12-22 14:00:00,73.99,74.02,73.45,73.46,19930.14686,57.5536,57.577,57.1336,57.1414,19930.1469
2021-12-22 14:30:00,73.48,73.52,73.18,73.44,26944.510621,57.1569,57.188,56.9236,57.1258,26944.5106
2021-12-22 15:00:00,73.48,73.6,73.36,73.51,17923.547848,57.1569,57.2503,57.0636,57.1802,17923.5478
2021-12-22 15:30:00,73.51,73.73,73.4,73.44,72059.027576,57.1802,57.3514,57.0947,57.1258,72059.0276
2021-12-23 09:30:00,74.01,74.42,73.49,74.2,24296.53736,57.5692,57.8881,57.1647,57.717,24296.5374
2021-12-23 10:00:00,74.17,74.38,73.91,74.17,19947.612422,57.6936,57.857,57.4914,57.6936,19947.6124
2021-12-23 10:30:00,74.03,74.35,74.03,74.28,14661.36899,57.5847,57.8336,57.5847,57.7792,14661.369
2021-12-23 11:00:00,74.22,74.43,74.13,74.28,15337.674363,57.7325,57.8959,57.6625,57.7792,15337.6744
2021-12-23 11:30:00,74.34,74.36,73.89,73.95,12793.524165,57.8259,57.8414,57.4758,57.5225,12793.5242
2021-12-23 12:00:00,73.88,74.27,73.82,74.18,18667.774851,57.4681,57.7714,57.4214,57.7014,18667.7749
2021-12-23 12:30:00,74.22,74.27,73.91,73.96,18267.037234,57.7325,57.7714,57.4914,57.5303,18267.0372
2021-12-23 13:00:00,74.0,74.09,73.87,73.87,25673.405831,57.5614,57.6314,57.4603,57.4603,25673.4058
2021-12-23 13:30:00,73.83,74.14,73.78,74.13,14236.373648,57.4292,57.6703,57.3903,57.6625,14236.3736
2021-12-23 14:00:00,74.14,74.17,73.88,73.95,19484.775029,57.6703,57.6936,57.4681,57.5225,19484.775
2021-12-23 14:30:00,73.92,74.01,73.67,73.87,15108.681439,57.4992,57.5692,57.3047,57.4603,15108.6814
2021-12-23 15:00:00,73.88,74.11,73.83,74.11,20594.808525,57.4681,57.647,57.4292,57.647,20594.8085
2021-12-23 15:30:00,74.07,74.2,73.92,73.97,116904.768938,57.6158,57.717,57.4992,57.5381,116904.7689
2021-12-27 09:30:00,73.31,74.34,73.08,73.27,49279.083183,57.0247,57.8259,56.8458,56.9936,49279.0832
2021-12-27 10:00:00,73.27,73.81,73.1,73.74,19994.187254,56.9936,57.4136,56.8613,57.3592,19994.1873
2021-12-27 10:30:00,73.79,73.86,73.56,73.8,10755.875265,57.398,57.4525,57.2191,57.4058,10755.8753
2021-12-27 11:00:00,73.76,73.87,73.66,73.68,17908.993213,57.3747,57.4603,57.2969,57.3125,17908.9932
2021-12-27 11:30:00,73.66,73.82,73.66,73.73,5354.165062,57.2969,57.4214,57.2969,57.3514,5354.1651
2021-12-27 12:00:00,73.75,73.89,73.71,73.74,17190.964553,57.3669,57.4758,57.3358,57.3592,17190.9646
2021-12-27 12:30:00,73.76,74.05,73.71,74.0,13335.926896,57.3747,57.6003,57.3358,57.5614,13335.9269
2021-12-27 13:00:00,73.99,74.19,73.74,73.96,32502.440573,57.5536,57.7092,57.3592,57.5303,32502.4406
2021-12-27 13:30:00,73.95,74.17,73.84,74.08,17916.755685,57.5225,57.6936,57.4369,57.6236,17916.7557
2021-12-27 14:00:00,74.08,74.23,74.01,74.18,15396.863212,57.6236,57.7403,57.5692,57.7014,15396.8632
2021-12-27 14:30:00,74.18,74.35,74.16,74.23,23522.230778,57.7014,57.8336,57.6859,57.7403,23522.2308
2021-12-27 15:00:00,74.23,74.36,74.14,74.36,22546.099924,57.7403,57.8414,57.6703,57.8414,22546.0999
2021-12-27 15:30:00,74.35,74.7,74.3,74.67,98811.417015,57.8336,58.1059,57.7948,58.0826,98811.417
2021-12-28 09:30:00,74.37,74.77,74.18,74.55,45893.675082,57.8492,58.1603,57.7014,57.9892,45893.6751
2021-12-28 10:00:00,74.65,75.11,74.59,74.63,8878.32735,58.067,58.4248,58.0203,58.0514,8878.3274
2021-12-28 10:30:00,74.86,75.18,74.41,74.44,9848.63635,58.2304,58.4793,57.8803,57.9037,9848.6364
2021-12-28 11:00:00,74.47,74.54,74.22,74.44,17344.273375,57.927,57.9814,57.7325,57.9037,17344.2734
2021-12-28 11:30:00,74.47,74.77,74.42,74.69,13370.85802,57.927,58.1603,57.8881,58.0981,13370.858
2021-12-28 12:00:00,74.66,74.71,74.45,74.58,18834.667999,58.0748,58.1137,57.9114,58.0126,18834.668
2021-12-28 12:30:00,74.54,74.76,74.41,74.46,12494.668993,57.9814,58.1526,57.8803,57.9192,12494.669
2021-12-28 13:00:00,74.37,74.78,74.37,74.72,24968.961497,57.8492,58.1681,57.8492,58.1215,24968.9615
2021-12-28 13:30:00,74.72,75.07,74.71,75.04,18493.119231,58.1215,58.3937,58.1137,58.3704,18493.1192
2021-12-28 14:00:00,75.07,75.08,74.73,74.81,17963.330517,58.3937,58.4015,58.1292,58.1915,17963.3305
2021-12-28 14:30:00,74.78,75.09,74.78,75.03,21360.382326,58.1681,58.4093,58.1681,58.3626,21360.3823
2021-12-28 15:00:00,74.99,75.14,74.84,74.92,29654.583658,58.3315,58.4482,58.2148,58.277,29654.5837
2021-12-28 15:30:00,74.96,75.02,74.44,74.47,121069.335166,58.3081,58.3548,57.9037,57.927,121069.3352
2021-12-29 09:30:00,74.21,74.48,73.61,74.03,18096.26285,57.7247,57.9348,57.258,57.5847,18096.2628
2021-12-29 10:00:00,74.07,74.33,73.82,74.22,39172.344639,57.6158,57.8181,57.4214,57.7325,39172.3446
2021-12-29 10:30:00,74.25,74.55,74.24,74.5,12150.209298,57.7559,57.9892,57.7481,57.9503,12150.2093
2021-12-29 11:00:00,74.47,74.7,74.3,74.31,15905.305128,57.927,58.1059,57.7948,57.8025,15905.3051
2021-12-29 11:30:00,74.2,74.5,74.2,74.44,9330.491344,57.717,57.9503,57.717,57.9037,9330.4913
2021-12-29 12:00:00,74.4,74.5,74.32,74.5,6108.095155,57.8725,57.9503,57.8103,57.9503,6108.0952
2021-12-29 12:30:00,74.51,74.69,74.51,74.67,6882.401737,57.9581,58.0981,57.9581,58.0826,6882.4017
2021-12-29 13:00:00,74.62,74.76,74.53,74.75,11133.325466,58.0437,58.1526,57.9737,58.1448,11133.3255
2021-12-29 13:30:00,74.75,74.75,74.62,74.67,15945.087797,58.1448,58.1448,58.0437,58.0826,15945.0878
2021-12-29 14:00:00,74.68,74.78,74.64,74.72,13356.303385,58.0903,58.1681,58.0592,58.1215,13356.3034
2021-12-29 14:30:00,74.71,74.81,74.65,74.69,16576.758956,58.1137,58.1915,58.067,58.0981,16576.759
2021-12-29 15:00:00,74.7,74.73,74.44,74.56,22335.542871,58.1059,58.1292,57.9037,57.997,22335.5429
2021-12-29 15:30:00,74.54,74.63,74.31,74.45,79019.054033,57.9814,58.0514,57.8025,57.9114,79019.054
2021-12-30 09:30:00,74.22,75.39,74.12,75.33,16256.556986,57.7325,58.6426,57.6547,58.5959,16256.557
2021-12-30 10:00:00,75.27,75.49,75.05,75.14,16661.175839,58.5493,58.7204,58.3781,58.4482,16661.1758
2021-12-30 10:30:00,75.15,75.44,75.08,75.43,26384.642328,58.4559,58.6815,58.4015,58.6737,26384.6423
2021-12-30 11:00:00,75.42,75.72,75.27,75.5,43750.262501,58.666,58.8993,58.5493,58.7282,43750.2625
2021-12-30 11:30:00,75.5,75.63,75.3,75.55,37766.366898,58.7282,58.8293,58.5726,58.7671,37766.3669
2021-12-30 12:00:00,75.51,75.51,75.19,75.22,11448.675891,58.736,58.736,58.487,58.5104,11448.6759
2021-12-30 12:30:00,75.26,75.51,75.2,75.51,9560.454577,58.5415,58.736,58.4948,58.736,9560.4546
2021-12-30 13:00:00,75.48,75.64,75.44,75.47,11653.41109,58.7126,58.8371,58.6815,58.7048,11653.4111
2021-12-30 13:30:00,75.45,75.52,75.31,75.42,30935.391538,58.6893,58.7437,58.5804,58.666,30935.3915
2021-12-30 14:00:00,75.39,75.57,75.29,75.57,7034.74025,58.6426,58.7826,58.5648,58.7826,7034.7402
2021-12-30 14:30:00,75.57,75.58,75.41,75.47,5179.509442,58.7826,58.7904,58.6582,58.7048,5179.5094
2021-12-30 15:00:00,75.45,75.45,75.12,75.22,22575.209194,58.6893,58.6893,58.4326,58.5104,22575.2092
2021-12-30 15:30:00,75.22,75.26,74.62,74.63,62084.251056,58.5104,58.5415,58.0437,58.0514,62084.2511
2021-12-31 09:30:00,74.65,75.14,74.52,75.14,9435.284716,58.067,58.4482,57.9659,58.4482,9435.2847
2021-12-31 10:00:00,75.11,75.3,74.79,74.87,11163.405045,58.4248,58.5726,58.1759,58.2381,11163.405
2021-12-31 10:30:00,74.79,74.88,74.61,74.83,9087.914094,58.1759,58.2459,58.0359,58.207,9087.9141
2021-12-31 11:00:00,74.9,75.01,74.82,74.88,8239.864028,58.2615,58.347,58.1992,58.2459,8239.864
2021-12-31 11:30:00,74.93,75.15,74.7,74.7,8562.976925,58.2848,58.4559,58.1059,58.1059,8562.9769
2021-12-31 12:00:00,74.71,74.75,74.43,74.5,23940.433957,58.1137,58.1448,57.8959,57.9503,23940.434
2021-12-31 12:30:00,74.5,74.7,74.43,74.61,23699.797325,57.9503,58.1059,57.8959,58.0359,23699.7973
2021-12-31 13:00:00,74.63,74.92,74.55,74.8,13097.230882,58.0514,58.277,57.9892,58.1837,13097.2309
2021-12-31 13:30:00,74.84,74.96,74.7,74.96,20328.943859,58.2148,58.3081,58.1059,58.3081,20328.9439
2021-12-31 14:00:00,74.93,74.93,74.49,74.71,13953.04342,58.2848,58.2848,57.9425,58.1137,13953.0434
2021-12-31 14:30:00,74.64,74.72,74.46,74.52,9604.118482,58.0592,58.1215,57.9192,57.9659,9604.1185
2021-12-31 15:00:00,74.52,74.52,74.38,74.48,12323.894609,57.9659,57.9659,57.857,57.9348,12323.8946
2021-12-31 15:30:00,74.46,74.47,73.84,73.88,96073.205017,57.9192,57.927,57.4369,57.4681,96073.205
2022-01-03 09:30:00,75.05,75.67,74.36,75.67,82125.013142,58.3781,58.8604,57.8414,58.8604,82125.0131
2022-01-03 10:00:00,75.67,76.47,75.67,76.1,40735.512438,58.8604,59.4827,58.8604,59.1949,40735.5124
2022-01-03 10:30:00,76.05,76.05,75.55,75.72,29736.089614,59.156,59.156,58.7671,58.8993,29736.0896
2022-01-03 11:00:00,75.76,76.0,75.67,75.76,42781.894119,58.9304,59.1171,58.8604,58.9304,42781.8941
2022-01-03 11:30:00,75.86,76.07,75.39,76.03,28959.842414,59.0082,59.1716,58.6426,59.1404,28959.8424
2022-01-03 12:00:00,76.01,76.2,75.83,76.11,34804.013521,59.1249,59.2727,58.9849,59.2027,34804.0135
2022-01-03 12:30:00,76.09,76.48,76.09,76.38,15633.618608,59.1871,59.4905,59.1871,59.4127,15633.6186
2022-01-03 13:00:00,76.42,76.52,76.31,76.43,9008.348756,59.4438,59.5216,59.3582,59.4516,9008.3488
2022-01-03 13:30:00,76.43,76.79,76.37,76.72,72245.326904,59.4516,59.7316,59.4049,59.6772,72245.3269
2022-01-03 14:00:00,76.7,76.74,76.32,76.58,32204.55571,59.6616,59.6927,59.366,59.5683,32204.5557
2022-01-03 14:30:00,76.6,77.04,76.56,77.04,24553.669245,59.5838,59.9261,59.5527,59.9261,24553.6692
2022-01-03 15:00:00,77.04,77.44,76.92,77.2,35281.405549,59.9261,60.2372,59.8327,60.0505,35281.4055
2022-01-03 15:30:00,77.22,77.35,76.95,77.26,96758.243171,60.0661,60.1672,59.8561,60.0972,96758.2432
2022-01-04 09:30:00,78.06,79.47,78.06,79.42,103917.182973,60.7195,61.8163,60.7195,61.7774,103917.183
2022-01-04 10:00:00,79.41,79.63,78.76,79.52,80821.888155,61.7696,61.9407,61.264,61.8552,80821.8882
2022-01-04 10:30:00,79.59,80.03,79.35,79.42,46110.053989,61.9096,62.2519,61.7229,61.7774,46110.054
2022-01-04 11:00:00,79.52,79.52,78.8,79.28,34519.712984,61.8552,61.8552,61.2951,61.6685,34519.713
2022-01-04 11:30:00,79.25,79.86,79.09,79.82,31322.544829,61.6451,62.1196,61.5207,62.0885,31322.5448
2022-01-04 12:00:00,79.74,80.15,79.59,80.15,41758.218124,62.0263,62.3452,61.9096,62.3452,41758.2181
2022-01-04 12:30:00,80.12,80.28,79.93,79.96,10399.771862,62.3219,62.4463,62.1741,62.1974,10399.7719
2022-01-04 13:00:00,80.0,80.32,79.92,80.18,23257.336421,62.2285,62.4774,62.1663,62.3685,23257.3364
2022-01-04 13:30:00,80.17,80.43,80.09,80.1,26699.022444,62.3608,62.563,62.2985,62.3063,26699.0224
2022-01-04 14:00:00,80.1,80.34,80.06,80.34,20282.369027,62.3063,62.493,62.2752,62.493,20282.369
2022-01-04 14:30:00,80.31,80.78,80.31,80.62,44680.788832,62.4697,62.8353,62.4697,62.7108,44680.7888
2022-01-04 15:00:00,80.59,80.65,80.16,80.37,61243.963462,62.6875,62.7341,62.353,62.5163,61243.9635
2022-01-04 15:30:00,80.38,80.74,80.37,80.47,191514.738875,62.5241,62.8041,62.5163,62.5941,191514.7389
2022-01-05 09:30:00,80.73,81.6,80.47,80.77,109333.447811,62.7964,63.4731,62.5941,62.8275,109333.4478
2022-01-05 10:00:00,80.82,81.77,80.4,81.48,75024.29188,62.8664,63.6053,62.5397,63.3798,75024.2919
2022-01-05 10:30:00,81.5,81.81,81.29,81.31,52168.663385,63.3953,63.6365,63.232,63.2475,52168.6634
2022-01-05 11:00:00,81.4,81.6,81.15,81.59,24736.087337,63.3175,63.4731,63.1231,63.4653,24736.0873
2022-01-05 11:30:00,81.53,81.72,81.38,81.72,53143.82393,63.4187,63.5664,63.302,63.5664,53143.8239
2022-01-05 12:00:00,81.69,81.86,81.55,81.71,31798.966548,63.5431,63.6753,63.4342,63.5587,31798.9665
2022-01-05 12:30:00,81.71,81.81,80.98,80.98,49536.215068,63.5587,63.6365,62.9908,62.9908,49536.2151
2022-01-05 13:00:00,80.93,81.36,80.74,81.36,49277.142565,62.9519,63.2864,62.8041,63.2864,49277.1426
2022-01-05 13:30:00,81.38,81.71,81.23,81.71,49629.364732,63.302,63.5587,63.1853,63.5587,49629.3647
2022-01-05 14:00:00,81.65,81.73,80.7,80.71,72262.792466,63.512,63.5742,62.773,62.7808,72262.7925
2022-01-05 14:30:00,80.82,80.9,80.4,80.58,34737.0622,62.8664,62.9286,62.5397,62.6797,34737.0622
2022-01-05 15:00:00,80.49,80.6,80.26,80.39,73025.45534,62.6097,62.6952,62.4308,62.5319,73025.4553
2022-01-05 15:30:00,80.39,80.56,79.97,80.02,235403.755563,62.5319,62.6641,62.2052,62.2441,235403.7556
2022-01-06 09:30:00,80.78,81.9,80.39,80.49,49857.387347,62.8353,63.7065,62.5319,62.6097,49857.3873
2022-01-06 10:00:00,80.49,80.87,80.09,80.62,36667.97711,62.6097,62.9053,62.2985,62.7108,36667.9771
2022-01-06 10:30:00,80.64,81.06,80.53,81.06,19094.710811,62.7264,63.0531,62.6408,63.0531,19094.7108
2022-01-06 11:00:00,81.08,81.59,80.96,81.37,42838.172041,63.0686,63.4653,62.9753,63.2942,42838.172
2022-01-06 11:30:00,81.19,81.41,81.15,81.27,17916.755685,63.1542,63.3253,63.1231,63.2164,17916.7557
2022-01-06 12:00:00,81.3,81.75,81.26,81.69,26843.598485,63.2397,63.5898,63.2086,63.5431,26843.5985
2022-01-06 12:30:00,81.64,81.83,81.52,81.6,11780.521569,63.5042,63.652,63.4109,63.4731,11780.5216
2022-01-06 13:00:00,81.6,81.87,81.58,81.81,28047.751954,63.4731,63.6831,63.4575,63.6365,28047.752
2022-01-06 13:30:00,81.88,82.04,81.78,81.99,23039.016896,63.6909,63.8154,63.6131,63.7765,23039.0169
2022-01-06 14:00:00,82.04,82.23,81.86,82.14,39915.601333,63.8154,63.9632,63.6753,63.8931,39915.6013
2022-01-06 14:30:00,82.17,82.3,81.92,82.1,58667.793067,63.9165,64.0176,63.722,63.862,58667.7931
2022-01-06 15:00:00,82.1,82.23,81.92,82.18,30769.468699,63.862,63.9632,63.722,63.9243,30769.4687
2022-01-06 15:30:00,82.18,82.19,81.72,81.99,121394.388681,63.9243,63.932,63.5664,63.7765,121394.3887
2022-01-07 09:30:00,81.87,83.86,81.4,83.85,80608.420175,63.6831,65.2311,63.3175,65.2233,80608.4202
2022-01-07 10:00:00,83.75,84.32,83.3,84.08,138505.787896,65.1455,65.5889,64.7955,65.4022,138505.7879
2022-01-07 10:30:00,83.91,84.12,83.38,83.73,145143.671765,65.27,65.4333,64.8577,65.1299,145143.6718
2022-01-07 11:00:00,83.81,84.33,83.19,84.12,57374.37117,65.1922,65.5967,64.7099,65.4333,57374.3712
2022-01-07 11:30:00,84.12,84.42,83.58,83.89,150299.893791,65.4333,65.6667,65.0133,65.2544,150299.8938
2022-01-07 12:00:00,83.86,83.88,83.42,83.62,60867.48357,65.2311,65.2466,64.8888,65.0444,60867.4836
2022-01-07 12:30:00,83.67,83.72,83.52,83.63,26396.286036,65.0833,65.1222,64.9666,65.0522,26396.286
2022-01-07 13:00:00,83.59,84.25,83.5,83.91,74680.802494,65.021,65.5344,64.951,65.27,74680.8025
2022-01-07 13:30:00,83.89,83.95,83.42,83.42,76186.722062,65.2544,65.3011,64.8888,64.8888,76186.7221
2022-01-07 14:00:00,83.45,83.45,82.92,83.01,35343.505325,64.9121,64.9121,64.4999,64.5699,35343.5053
2022-01-07 14:30:00,83.01,83.09,82.86,83.07,26924.134132,64.5699,64.6321,64.4532,64.6166,26924.1341
2022-01-07 15:00:00,83.1,83.11,82.44,82.44,133739.630088,64.6399,64.6477,64.1265,64.1265,133739.6301
2022-01-07 15:30:00,82.44,82.5,82.27,82.4,249716.783622,64.1265,64.1732,63.9943,64.0954,249716.7836
2022-01-10 09:30:00,82.85,83.21,81.78,81.84,46671.8629,64.4454,64.7255,63.6131,63.6598,46671.8629
2022-01-10 10:00:00,81.73,82.53,81.45,81.53,47241.434283,63.5742,64.1965,63.3564,63.4187,47241.4343
2022-01-10 10:30:00,81.58,81.72,81.39,81.55,54555.623525,63.4575,63.5664,63.3098,63.4342,54555.6235
2022-01-10 11:00:00,81.49,81.73,81.44,81.56,22102.668711,63.3875,63.5742,63.3486,63.442,22102.6687
2022-01-10 11:30:00,81.54,81.65,81.42,81.58,28660.016933,63.4264,63.512,63.3331,63.4575,28660.0169
2022-01-10 12:00:00,81.55,81.99,81.47,81.96,22746.953887,63.4342,63.7765,63.372,63.7531,22746.9539
2022-01-10 12:30:00,81.95,81.97,81.42,81.53,20204.744307,63.7454,63.7609,63.3331,63.4187,20204.7443
2022-01-10 13:00:00,81.5,81.66,81.41,81.48,30700.57676,63.3953,63.5198,63.3253,63.3798,30700.5768
2022-01-10 13:30:00,81.54,81.62,81.41,81.58,21156.617436,63.4264,63.4887,63.3253,63.4575,21156.6174
2022-01-10 14:00:00,81.51,81.88,81.47,81.52,18532.9019,63.4031,63.6909,63.372,63.4109,18532.9019
2022-01-10 14:30:00,81.45,81.57,81.21,81.52,48643.530788,63.3564,63.4498,63.1697,63.4109,48643.5308
2022-01-10 15:00:00,81.57,81.66,81.46,81.55,30173.698973,63.4498,63.5198,63.3642,63.4342,30173.699
2022-01-10 15:30:00,81.55,81.64,81.32,81.61,186406.06199,63.4342,63.5042,63.2553,63.4809,186406.062
2022-01-11 09:30:00,81.87,81.98,80.41,80.41,73654.215572,63.6831,63.7687,62.5475,62.5475,73654.2156
2022-01-11 10:00:00,80.58,80.72,80.07,80.29,54302.372876,62.6797,62.7886,62.283,62.4541,54302.3729
2022-01-11 10:30:00,80.38,81.06,80.26,80.98,59668.181646,62.5241,63.0531,62.4308,62.9908,59668.1816
2022-01-11 11:00:00,81.07,81.19,80.81,80.89,36477.796546,63.0608,63.1542,62.8586,62.9208,36477.7965
2022-01-11 11:30:00,80.99,81.38,80.69,81.05,48390.280139,62.9986,63.302,62.7653,63.0453,48390.2801
2022-01-11 12:00:00,81.05,81.25,80.72,81.05,31735.896463,63.0453,63.2009,62.7886,63.0453,31735.8965
2022-01-11 12:30:00,81.02,81.72,80.97,81.6,22531.545289,63.0219,63.5664,62.9831,63.4731,22531.5453
2022-01-11 13:00:00,81.51,81.57,81.09,81.57,19441.111124,63.4031,63.4498,63.0764,63.4498,19441.1111
2022-01-11 13:30:00,81.59,81.69,81.5,81.55,13985.063617,63.4653,63.5431,63.3953,63.4342,13985.0636
2022-01-11 14:00:00,81.47,81.53,81.4,81.5,37030.872676,63.372,63.4187,63.3175,63.3953,37030.8727
2022-01-11 14:30:00,81.5,81.63,81.42,81.5,23463.041929,63.3953,63.4964,63.3331,63.3953,23463.0419
2022-01-11 15:00:00,81.48,81.54,81.43,81.47,17676.119053,63.3798,63.4264,63.3409,63.372,17676.1191
2022-01-11 15:30:00,81.46,81.51,81.19,81.44,135944.172136,63.3642,63.4031,63.1542,63.3486,135944.1721
2022-01-12 09:30:00,81.73,82.31,81.33,81.89,45423.075217,63.5742,64.0254,63.2631,63.6987,45423.0752
2022-01-12 10:00:00,81.71,81.74,81.39,81.61,31664.093597,63.5587,63.582,63.3098,63.4809,31664.0936
2022-01-12 10:30:00,81.58,81.77,81.39,81.74,30620.041113,63.4575,63.6053,63.3098,63.582,30620.0411
2022-01-12 11:00:00,81.73,81.95,81.45,81.68,27399.585542,63.5742,63.7454,63.3564,63.5353,27399.5855
2022-01-12 11:30:00,81.66,81.77,81.63,81.71,24771.98877,63.5198,63.6053,63.4964,63.5587,24771.9888
2022-01-12 12:00:00,81.72,81.79,81.64,81.72,20631.680267,63.5664,63.6209,63.5042,63.5664,20631.6803
2022-01-12 12:30:00,81.72,81.82,81.66,81.82,27214.256523,63.5664,63.6442,63.5198,63.6442,27214.2565
2022-01-12 13:00:00,81.81,81.88,81.69,81.8,16946.446685,63.6365,63.6909,63.5431,63.6287,16946.4467
2022-01-12 13:30:00,81.79,81.88,81.73,81.83,17427.719949,63.6209,63.6909,63.5742,63.652,17427.7199
2022-01-12 14:00:00,81.9,81.9,81.7,81.82,20276.547173,63.7065,63.7065,63.5509,63.6442,20276.5472
2022-01-12 14:30:00,81.78,81.86,81.69,81.75,23933.641794,63.6131,63.6753,63.5431,63.5898,23933.6418
2022-01-12 15:00:00,81.74,81.83,81.68,81.68,26584.525982,63.582,63.652,63.5353,63.5353,26584.526
2022-01-12 15:30:00,81.68,81.8,81.21,81.27,143537.81037,63.5353,63.6287,63.1697,63.2164,143537.8104
2022-01-13 09:30:00,81.82,83.15,81.6,83.09,43172.928646,63.6442,64.6788,63.4731,64.6321,43172.9286
2022-01-13 10:00:00,83.06,84.23,82.96,83.78,104168.493004,64.6088,65.5189,64.531,65.1688,104168.493
2022-01-13 10:30:00,83.84,84.45,83.37,84.17,169475.140249,65.2155,65.69,64.8499,65.4722,169475.1402
2022-01-13 11:00:00,84.13,84.38,83.88,83.93,61044.079808,65.4411,65.6355,65.2466,65.2855,61044.0798
2022-01-13 11:30:00,83.96,84.62,83.81,84.48,40243.565775,65.3088,65.8222,65.1922,65.7133,40243.5658
2022-01-13 12:00:00,84.53,84.53,84.02,84.32,25001.952003,65.7522,65.7522,65.3555,65.5889,25001.952
2022-01-13 12:30:00,84.29,84.63,84.14,84.63,39171.37433,65.5655,65.83,65.4489,65.83,39171.3743
2022-01-13 13:00:00,84.62,85.09,84.42,84.99,47840.114936,65.8222,66.1878,65.6667,66.11,47840.1149
2022-01-13 13:30:00,84.99,85.15,84.49,84.6,114795.317172,66.11,66.2345,65.7211,65.8067,114795.3172
2022-01-13 14:00:00,84.53,84.53,83.83,84.04,86103.280042,65.7522,65.7522,65.2077,65.3711,86103.28
2022-01-13 14:30:00,84.04,84.21,83.72,83.9,33795.86247,65.3711,65.5033,65.1222,65.2622,33795.8625
2022-01-13 15:00:00,83.91,84.14,83.78,83.92,71157.610515,65.27,65.4489,65.1688,65.2777,71157.6105
2022-01-13 15:30:00,83.92,84.19,83.58,83.8,271395.4273,65.2777,65.4878,65.0133,65.1844,271395.4273
2022-01-14 09:30:00,83.06,83.8,82.28,83.64,64368.358442,64.6088,65.1844,64.002,65.0599,64368.3584
2022-01-14 10:00:00,83.65,84.63,83.57,84.56,72191.959909,65.0677,65.83,65.0055,65.7756,72191.9599
2022-01-14 10:30:00,84.53,84.87,84.47,84.72,108785.223226,65.7522,66.0167,65.7056,65.9,108785.2232
2022-01-14 11:00:00,84.68,84.95,84.48,84.56,75705.448798,65.8689,66.0789,65.7133,65.7756,75705.4488
2022-01-14 11:30:00,84.61,84.91,84.51,84.64,53541.65062,65.8145,66.0478,65.7367,65.8378,53541.6506
2022-01-14 12:00:00,84.62,84.7,84.47,84.55,139185.004196,65.8222,65.8845,65.7056,65.7678,139185.0042
2022-01-14 12:30:00,84.56,84.57,83.4,83.54,24144.198847,65.7756,65.7833,64.8732,64.9821,24144.1988
2022-01-14 13:00:00,83.56,83.58,83.32,83.49,19896.186045,64.9977,65.0133,64.811,64.9433,19896.186
2022-01-14 13:30:00,83.59,83.63,83.33,83.44,39595.399363,65.021,65.0522,64.8188,64.9044,39595.3994
2022-01-14 14:00:00,83.46,83.87,83.44,83.68,41283.737023,64.9199,65.2388,64.9044,65.091,41283.737
2022-01-14 14:30:00,83.73,84.16,83.73,84.1,42206.500882,65.1299,65.4644,65.1299,65.4177,42206.5009
2022-01-14 15:00:00,84.14,84.32,83.98,84.23,31475.853651,65.4489,65.5889,65.3244,65.5189,31475.8537
2022-01-14 15:30:00,84.19,84.58,83.87,83.93,134773.979482,65.4878,65.7911,65.2388,65.2855,134773.9795
2022-01-18 09:30:00,83.63,83.89,83.18,83.5,42387.948665,65.0522,65.2544,64.7021,64.951,42387.9487
2022-01-18 10:00:00,83.47,83.58,82.73,83.11,20692.809734,64.9277,65.0133,64.3521,64.6477,20692.8097
2022-01-18 10:30:00,83.17,83.2,82.86,83.08,12766.355513,64.6943,64.7177,64.4532,64.6243,12766.3555
2022-01-18 11:00:00,83.08,83.1,82.72,82.98,37953.636535,64.6243,64.6399,64.3443,64.5465,37953.6365
2022-01-18 11:30:00,82.9,82.9,82.4,82.4,33094.329063,64.4843,64.4843,64.0954,64.0954,33094.3291
2022-01-18 12:00:00,82.4,82.4,81.99,82.09,12119.15941,64.0954,64.0954,63.7765,63.8543,12119.1594
2022-01-18 12:30:00,82.07,82.15,81.77,81.84,30339.621812,63.8387,63.9009,63.6053,63.6598,30339.6218
2022-01-18 13:00:00,81.79,82.17,81.61,82.03,20354.171893,63.6209,63.9165,63.4809,63.8076,20354.1719
2022-01-18 13:30:00,81.98,82.12,81.82,82.06,15131.968855,63.7687,63.8776,63.6442,63.8309,15131.9689
2022-01-18 14:00:00,82.07,82.27,82.07,82.19,16228.418025,63.8387,63.9943,63.8387,63.932,16228.418
2022-01-18 14:30:00,82.24,82.59,82.19,82.39,24222.793876,63.9709,64.2432,63.932,64.0876,24222.7939
2022-01-18 15:00:00,82.32,82.32,81.77,81.82,19543.963878,64.0332,64.0332,63.6053,63.6442,19543.9639
2022-01-18 15:30:00,81.85,81.86,81.36,81.57,94456.670223,63.6676,63.6753,63.2864,63.4498,94456.6702
2022-01-19 09:30:00,82.06,82.17,81.45,81.46,40036.889958,63.8309,63.9165,63.3564,63.3642,40036.89
2022-01-19 10:00:00,81.38,81.42,80.9,81.11,41860.100569,63.302,63.3331,62.9286,63.092,41860.1006
2022-01-19 10:30:00,81.04,81.21,80.69,81.2,36236.189605,63.0375,63.1697,62.7653,63.162,36236.1896
2022-01-19 11:00:00,81.25,81.69,81.08,81.45,36154.683649,63.2009,63.5431,63.0686,63.3564,36154.6836
2022-01-19 11:30:00,81.52,81.71,81.02,81.42,18689.121649,63.4109,63.5587,63.0219,63.3331,18689.1216
2022-01-19 12:00:00,81.43,81.66,81.29,81.3,12296.725957,63.3409,63.5198,63.232,63.2397,12296.726
2022-01-19 12:30:00,81.37,81.37,80.85,80.97,9481.859548,63.2942,63.2942,62.8897,62.9831,9481.8595
2022-01-19 13:00:00,80.96,81.23,80.79,80.89,13531.929314,62.9753,63.1853,62.843,62.9208,13531.9293
2022-01-19 13:30:00,80.9,81.12,80.9,81.02,51839.728634,62.9286,63.0997,62.9286,63.0219,51839.7286
2022-01-19 14:00:00,81.04,81.08,80.77,80.84,64207.287148,63.0375,63.0686,62.8275,62.8819,64207.2871
2022-01-19 14:30:00,80.82,80.91,80.71,80.85,55059.213896,62.8664,62.9364,62.7808,62.8897,55059.2139
2022-01-19 15:00:00,80.86,80.94,80.71,80.78,23781.303281,62.8975,62.9597,62.7808,62.8353,23781.3033
2022-01-19 15:30:00,80.77,80.77,80.12,80.23,105992.673924,62.8275,62.8275,62.3219,62.4074,105992.6739
2022-01-20 09:30:00,80.28,80.78,79.74,80.3,40331.863894,62.4463,62.8353,62.0263,62.4619,40331.8639
2022-01-20 10:00:00,80.37,80.46,79.95,80.05,166927.108815,62.5163,62.5863,62.1896,62.2674,166927.1088
2022-01-20 10:30:00,80.14,81.08,80.14,81.08,45501.670246,62.3374,63.0686,62.3374,63.0686,45501.6702
2022-01-20 11:00:00,81.02,81.04,80.52,80.68,47266.662317,63.0219,63.0375,62.633,62.7575,47266.6623
2022-01-20 11:30:00,80.69,80.7,80.32,80.39,22514.079727,62.7653,62.773,62.4774,62.5319,22514.0797
2022-01-20 12:00:00,80.44,80.46,79.77,79.93,18544.545608,62.5708,62.5863,62.0496,62.1741,18544.5456
2022-01-20 12:30:00,79.9,79.95,79.41,79.57,25256.172961,62.1508,62.1896,61.7696,61.8941,25256.173
2022-01-20 13:00:00,79.59,79.69,79.44,79.57,34161.668963,61.9096,61.9874,61.7929,61.8941,34161.669
2022-01-20 13:30:00,79.52,79.92,79.51,79.88,66964.905326,61.8552,62.1663,61.8474,62.1352,66964.9053
2022-01-20 14:00:00,79.91,79.92,79.13,79.16,43870.580817,62.1585,62.1663,61.5518,61.5751,43870.5808
2022-01-20 14:30:00,79.15,79.16,78.54,78.7,62340.412632,61.5674,61.5751,61.0929,61.2173,62340.4126
2022-01-20 15:00:00,78.62,78.76,78.29,78.29,57406.391367,61.1551,61.264,60.8984,60.8984,57406.3914
2022-01-20 15:30:00,78.28,78.6,77.98,78.09,345791.929257,60.8906,61.1395,60.6573,60.7428,345791.9293
2022-01-21 09:30:00,77.44,78.12,76.98,77.27,42220.085208,60.2372,60.7662,59.8794,60.105,42220.0852
2022-01-21 10:00:00,77.36,77.6,76.53,77.24,20508.451024,60.175,60.3617,59.5294,60.0817,20508.451
2022-01-21 10:30:00,77.22,77.68,77.08,77.29,138123.48615,60.0661,60.4239,59.9572,60.1205,138123.4862
2022-01-21 11:00:00,77.31,77.31,76.68,76.95,29737.059923,60.1361,60.1361,59.6461,59.8561,29737.0599
2022-01-21 11:30:00,76.91,77.07,76.33,76.63,33835.645139,59.825,59.9494,59.3738,59.6072,33835.6451
2022-01-21 12:00:00,76.48,76.68,76.38,76.61,19641.965087,59.4905,59.6461,59.4127,59.5916,19641.9651
2022-01-21 12:30:00,76.55,76.66,76.2,76.22,18590.150131,59.5449,59.6305,59.2727,59.2882,18590.1501
2022-01-21 13:00:00,76.24,76.36,75.81,75.88,29305.272418,59.3038,59.3971,58.9693,59.0238,29305.2724
2022-01-21 13:30:00,75.87,76.34,75.87,76.0,22808.083354,59.016,59.3816,59.016,59.1171,22808.0834
2022-01-21 14:00:00,75.99,76.16,75.85,76.01,26655.358539,59.1093,59.2416,59.0004,59.1249,26655.3585
2022-01-21 14:30:00,75.99,76.05,75.5,75.5,32316.141245,59.1093,59.156,58.7282,58.7282,32316.1412
2022-01-21 15:00:00,75.48,75.63,75.17,75.33,35684.083784,58.7126,58.8293,58.4715,58.5959,35684.0838
2022-01-21 15:30:00,75.37,76.06,75.32,75.84,135994.628204,58.6271,59.1638,58.5882,58.9927,135994.6282
2022-01-24 09:30:00,74.55,74.81,73.31,73.39,64919.0,57.9892,58.1915,57.0247,57.0869,64919.0
2022-01-24 10:00:00,73.35,74.04,72.75,73.64,38591.0,57.0558,57.5925,56.5891,57.2814,38591.0
2022-01-24 10:30:00,73.66,74.34,73.08,73.08,27876.0,57.2969,57.8259,56.8458,56.8458,27876.0
2022-01-24 11:00:00,73.02,73.44,72.93,73.3,29739.0,56.7991,57.1258,56.7291,57.0169,29739.0
2022-01-24 11:30:00,73.39,73.39,72.41,72.94,18768.0,57.0869,57.0869,56.3246,56.7369,18768.0
2022-01-24 12:00:00,72.93,73.02,71.82,72.0,28692.0,56.7291,56.7991,55.8657,56.0057,28692.0
2022-01-24 12:30:00,72.03,72.6,71.63,72.34,34805.0,56.029,56.4724,55.7179,56.2702,34805.0
2022-01-24 13:00:00,72.38,73.32,72.23,72.93,104942.0,56.3013,57.0325,56.1846,56.7291,104942.0
2022-01-24 13:30:00,72.93,73.98,72.87,73.98,70030.0,56.7291,57.5458,56.6824,57.5458,70030.0
2022-01-24 14:00:00,74.02,74.57,73.47,73.7,57096.0,57.577,58.0048,57.1491,57.328,57096.0
2022-01-24 14:30:00,73.73,74.02,73.52,74.02,22527.0,57.3514,57.577,57.188,57.577,22527.0
2022-01-24 15:00:00,74.06,74.74,74.05,74.62,38272.0,57.6081,58.137,57.6003,58.0437,38272.0
2022-01-24 15:30:00,74.59,76.29,74.47,75.78,149456.0,58.0203,59.3427,57.927,58.946,149456.0
2022-01-25 09:30:00,74.4,74.94,73.79,73.89,54086.0,57.8725,58.2926,57.398,57.4758,54086.0
2022-01-25 10:00:00,73.82,74.52,73.34,74.31,26351.0,57.4214,57.9659,57.048,57.8025,26351.0
2022-01-25 10:30:00,74.28,74.45,73.82,73.82,31560.0,57.7792,57.9114,57.4214,57.4214,31560.0
2022-01-25 11:00:00,73.84,74.24,73.47,74.11,69115.0,57.4369,57.7481,57.1491,57.647,69115.0
2022-01-25 11:30:00,73.89,73.95,73.32,73.37,29597.0,57.4758,57.5225,57.0325,57.0713,29597.0
2022-01-25 12:00:00,73.28,73.66,73.21,73.56,41060.0,57.0013,57.2969,56.9469,57.2191,41060.0
2022-01-25 12:30:00,73.5,73.61,73.23,73.34,35088.0,57.1725,57.258,56.9624,57.048,35088.0
2022-01-25 13:00:00,73.3,73.8,73.18,73.8,24131.0,57.0169,57.4058,56.9236,57.4058,24131.0
2022-01-25 13:30:00,73.75,74.34,73.67,74.31,33377.0,57.3669,57.8259,57.3047,57.8025,33377.0
2022-01-25 14:00:00,74.31,74.75,74.07,74.75,28411.0,57.8025,58.1448,57.6158,58.1448,28411.0
2022-01-25 14:30:00,74.65,75.11,74.56,75.09,24777.0,58.067,58.4248,57.997,58.4093,24777.0
2022-01-25 15:00:00,75.08,75.17,74.51,74.51,30244.0,58.4015,58.4715,57.9581,57.9581,30244.0
2022-01-25 15:30:00,74.56,74.84,73.78,74.05,147102.0,57.997,58.2148,57.3903,57.6003,147102.0
2022-01-26 09:30:00,74.89,75.41,74.2,75.3,73021.0,58.2537,58.6582,57.717,58.5726,73021.0
2022-01-26 10:00:00,75.36,75.57,74.75,74.75,32214.0,58.6193,58.7826,58.1448,58.1448,32214.0
2022-01-26 10:30:00,74.68,74.89,74.32,74.67,18090.0,58.0903,58.2537,57.8103,58.0826,18090.0
2022-01-26 11:00:00,74.62,75.01,74.44,74.65,20834.0,58.0437,58.347,57.9037,58.067,20834.0
2022-01-26 11:30:00,74.64,74.97,74.61,74.96,17357.0,58.0592,58.3159,58.0359,58.3081,17357.0
2022-01-26 12:00:00,74.88,74.92,74.23,74.42,15395.0,58.2459,58.277,57.7403,57.8881,15395.0
2022-01-26 12:30:00,74.4,74.46,74.22,74.38,27209.0,57.8725,57.9192,57.7325,57.857,27209.0
2022-01-26 13:00:00,74.32,74.34,74.05,74.23,22522.0,57.8103,57.8259,57.6003,57.7403,22522.0
2022-01-26 13:30:00,74.26,74.54,74.26,74.4,22293.0,57.7636,57.9814,57.7636,57.8725,22293.0
2022-01-26 14:00:00,74.46,75.22,74.01,74.76,53446.0,57.9192,58.5104,57.5692,58.1526,53446.0
2022-01-26 14:30:00,74.69,74.7,73.47,73.48,31572.0,58.0981,58.1059,57.1491,57.1569,31572.0
2022-01-26 15:00:00,73.48,73.48,72.24,72.67,55450.0,57.1569,57.1569,56.1924,56.5268,55450.0
2022-01-26 15:30:00,72.74,73.18,72.42,72.58,139365.0,56.5813,56.9236,56.3324,56.4568,139365.0
2022-01-27 09:30:00,72.66,73.07,71.23,72.17,94346.0,56.5191,56.838,55.4067,56.1379,94346.0
2022-01-27 10:00:00,72.27,72.47,71.56,71.56,62692.0,56.2157,56.3713,55.6634,55.6634,62692.0
2022-01-27 10:30:00,71.56,71.8,71.18,71.64,68820.0,55.6634,55.8501,55.3678,55.7257,68820.0
2022-01-27 11:00:00,71.64,71.83,71.05,71.46,58706.0,55.7257,55.8734,55.2667,55.5856,58706.0
2022-01-27 11:30:00,71.42,71.56,70.87,71.17,38059.0,55.5545,55.6634,55.1267,55.3601,38059.0
2022-01-27 12:00:00,71.08,71.08,70.12,70.48,49441.0,55.2901,55.2901,54.5433,54.8233,49441.0
2022-01-27 12:30:00,70.53,70.67,69.96,70.25,87630.0,54.8622,54.9711,54.4189,54.6444,87630.0
2022-01-27 13:00:00,70.22,70.52,69.71,69.87,79033.0,54.6211,54.8545,54.2244,54.3488,79033.0
2022-01-27 13:30:00,69.87,70.64,69.85,70.23,73973.0,54.3488,54.9478,54.3333,54.6289,73973.0
2022-01-27 14:00:00,70.29,70.94,69.55,69.71,93350.0,54.6755,55.1812,54.0999,54.2244,93350.0
2022-01-27 14:30:00,69.68,70.2,69.59,69.82,60849.0,54.2011,54.6055,54.131,54.31,60849.0
2022-01-27 15:00:00,69.88,70.14,69.05,69.82,77994.0,54.3566,54.5589,53.711,54.31,77994.0
2022-01-27 15:30:00,69.82,70.37,69.65,70.1,198099.0,54.31,54.7378,54.1777,54.5278,198099.0
2022-01-28 09:30:00,69.24,70.39,69.24,69.47,82773.0,54.0914,54.9898,54.0914,54.2711,82773.0
2022-01-28 10:00:00,69.52,70.27,69.25,69.32,51855.0,54.3101,54.896,54.0992,54.1539,51855.0
2022-01-28 10:30:00,69.47,69.51,68.34,69.36,58298.0,54.2711,54.3023,53.3883,54.1851,58298.0
2022-01-28 11:00:00,69.49,69.67,69.14,69.43,41312.0,54.2867,54.4273,54.0133,54.2398,41312.0
2022-01-28 11:30:00,69.45,70.1,69.12,70.03,53556.0,54.2554,54.7632,53.9976,54.7085,53556.0
2022-01-28 12:00:00,70.09,70.51,70.0,70.31,43888.0,54.7554,55.0835,54.6851,54.9273,43888.0
2022-01-28 12:30:00,70.3,70.36,69.91,70.18,43555.0,54.9195,54.9663,54.6148,54.8257,43555.0
2022-01-28 13:00:00,70.23,70.63,70.22,70.5,23487.0,54.8648,55.1773,54.857,55.0757,23487.0
2022-01-28 13:30:00,70.57,70.96,70.32,70.78,32267.0,55.1304,55.4351,54.9351,55.2945,32267.0
2022-01-28 14:00:00,70.83,70.97,70.11,70.31,49369.0,55.3335,55.4429,54.771,54.9273,49369.0
2022-01-28 14:30:00,70.24,71.49,70.17,71.24,52814.0,54.8726,55.8491,54.8179,55.6538,52814.0
2022-01-28 15:00:00,71.27,71.5,71.06,71.21,51558.0,55.6773,55.8569,55.5132,55.6304,51558.0
2022-01-28 15:30:00,71.21,72.03,70.99,71.98,215503.0,55.6304,56.271,55.4585,56.2319,215503.0
2022-01-31 09:30:00,70.84,71.66,70.62,71.38,39048.0,55.3413,55.9819,55.1695,55.7632,39048.0
2022-01-31 10:00:00,71.46,71.91,71.18,71.26,30696.0,55.8257,56.1772,55.6069,55.6694,30696.0
2022-01-31 10:30:00,71.26,71.57,70.99,71.54,63048.0,55.6694,55.9116,55.4585,55.8882,63048.0
2022-01-31 11:00:00,71.59,71.68,71.16,71.26,67412.0,55.9272,55.9976,55.5913,55.6694,67412.0
2022-01-31 11:30:00,71.33,71.82,71.22,71.74,54470.0,55.7241,56.1069,55.6382,56.0444,54470.0
2022-01-31 12:00:00,71.74,72.08,71.69,71.96,57409.0,56.0444,56.31,56.0054,56.2163,57409.0
2022-01-31 12:30:00,72.0,72.23,71.9,72.15,45415.0,56.2475,56.4272,56.1694,56.3647,45415.0
2022-01-31 13:00:00,72.12,72.17,71.83,72.08,43939.0,56.3413,56.3803,56.1147,56.31,43939.0
2022-01-31 13:30:00,72.09,72.18,71.82,71.92,34792.0,56.3179,56.3882,56.1069,56.185,34792.0
2022-01-31 14:00:00,71.9,72.2,71.82,72.14,35921.0,56.1694,56.4038,56.1069,56.3569,35921.0
2022-01-31 14:30:00,72.09,72.18,71.59,71.75,26107.0,56.3179,56.3882,55.9272,56.0522,26107.0
2022-01-31 15:00:00,71.8,72.02,71.4,71.57,53720.0,56.0913,56.2632,55.7788,55.9116,53720.0
2022-01-31 15:30:00,71.55,72.56,71.37,72.56,190871.0,55.896,56.685,55.7554,56.685,190871.0
2022-02-01 09:30:00,72.55,73.25,72.45,72.93,58748.0,56.6772,57.2241,56.5991,56.9741,58748.0
2022-02-01 10:00:00,72.93,73.06,71.88,73.02,48461.0,56.9741,57.0756,56.1538,57.0444,48461.0
2022-02-01 10:30:00,73.05,73.92,73.01,73.9,32596.0,57.0678,57.7475,57.0366,57.7319,32596.0
2022-02-01 11:00:00,73.86,73.99,73.39,73.72,44996.0,57.7006,57.8022,57.3334,57.5912,44996.0
2022-02-01 11:30:00,73.61,73.93,73.35,73.91,34194.0,57.5053,57.7553,57.3022,57.7397,34194.0
2022-02-01 12:00:00,73.84,73.86,73.44,73.74,34139.0,57.685,57.7006,57.3725,57.6069,34139.0
2022-02-01 12:30:00,73.7,73.87,73.46,73.79,36258.0,57.5756,57.7084,57.3881,57.6459,36258.0
2022-02-01 13:00:00,73.79,74.15,73.72,74.15,36857.0,57.6459,57.9272,57.5912,57.9272,36857.0
2022-02-01 13:30:00,74.12,74.31,74.01,74.08,22828.0,57.9037,58.0521,57.8178,57.8725,22828.0
2022-02-01 14:00:00,74.09,74.59,74.07,74.59,32748.0,57.8803,58.2709,57.8647,58.2709,32748.0
2022-02-01 14:30:00,74.61,74.64,74.28,74.42,29903.0,58.2865,58.31,58.0287,58.1381,29903.0
2022-02-01 15:00:00,74.44,74.72,74.3,74.48,45561.0,58.1537,58.3724,58.0443,58.185,45561.0
2022-02-01 15:30:00,74.5,74.69,74.08,74.12,223569.0,58.2006,58.349,57.8725,57.9037,223569.0
2022-02-02 09:30:00,73.98,75.25,73.98,74.63,27946.0,57.7943,58.7865,57.7943,58.3021,27946.0
2022-02-02 10:00:00,74.64,74.85,74.44,74.63,58028.0,58.31,58.474,58.1537,58.3021,58028.0
2022-02-02 10:30:00,74.64,75.06,74.5,74.77,34811.0,58.31,58.6381,58.2006,58.4115,34811.0
2022-02-02 11:00:00,74.77,74.83,74.36,74.7,25324.0,58.4115,58.4584,58.0912,58.3568,25324.0
2022-02-02 11:30:00,74.68,74.74,74.43,74.55,26479.0,58.3412,58.3881,58.1459,58.2396,26479.0
2022-02-02 12:00:00,74.5,74.72,74.44,74.72,23531.0,58.2006,58.3724,58.1537,58.3724,23531.0
2022-02-02 12:30:00,74.67,74.69,74.16,74.16,26371.0,58.3334,58.349,57.935,57.935,26371.0
2022-02-02 13:00:00,74.12,74.35,74.01,74.2,66299.0,57.9037,58.0834,57.8178,57.9662,66299.0
2022-02-02 13:30:00,74.2,74.36,74.18,74.3,29757.0,57.9662,58.0912,57.9506,58.0443,29757.0
2022-02-02 14:00:00,74.28,74.44,74.14,74.19,59754.0,58.0287,58.1537,57.9193,57.9584,59754.0
2022-02-02 14:30:00,74.21,74.22,73.63,74.02,47516.0,57.974,57.9818,57.5209,57.8256,47516.0
2022-02-02 15:00:00,73.99,74.13,73.83,73.92,49449.0,57.8022,57.9115,57.6772,57.7475,49449.0
2022-02-02 15:30:00,73.92,73.99,73.6,73.83,128310.0,57.7475,57.8022,57.4975,57.6772,128310.0
2022-02-03 09:30:00,73.4,73.63,72.85,73.17,27106.0,57.3412,57.5209,56.9116,57.1616,27106.0
2022-02-03 10:00:00,73.2,73.62,73.15,73.46,20879.0,57.185,57.5131,57.1459,57.3881,20879.0
2022-02-03 10:30:00,73.46,73.92,73.31,73.31,27511.0,57.3881,57.7475,57.2709,57.2709,27511.0
2022-02-03 11:00:00,73.42,73.65,73.27,73.54,21585.0,57.3569,57.5365,57.2397,57.4506,21585.0
2022-02-03 11:30:00,73.54,73.54,73.03,73.06,25894.0,57.4506,57.4506,57.0522,57.0756,25894.0
2022-02-03 12:00:00,73.14,73.17,72.66,72.69,20559.0,57.1381,57.1616,56.7631,56.7866,20559.0
2022-02-03 12:30:00,72.73,72.91,72.48,72.48,23086.0,56.8178,56.9584,56.6225,56.6225,23086.0
2022-02-03 13:00:00,72.57,72.96,72.4,72.67,30349.0,56.6928,56.9975,56.56,56.771,30349.0
2022-02-03 13:30:00,72.72,72.87,72.53,72.56,16956.0,56.81,56.9272,56.6616,56.685,16956.0
2022-02-03 14:00:00,72.65,72.74,72.49,72.49,21960.0,56.7553,56.8256,56.6303,56.6303,21960.0
2022-02-03 14:30:00,72.47,72.52,72.18,72.4,27351.0,56.6147,56.6538,56.3882,56.56,27351.0
2022-02-03 15:00:00,72.44,72.73,72.31,72.67,31441.0,56.5913,56.8178,56.4897,56.771,31441.0
2022-02-03 15:30:00,72.67,72.77,72.45,72.53,110564.0,56.771,56.8491,56.5991,56.6616,110564.0
2022-02-04 09:30:00,72.11,72.84,72.11,72.48,39312.0,56.3335,56.9038,56.3335,56.6225,39312.0
2022-02-04 10:00:00,72.51,72.63,72.0,72.22,55947.0,56.646,56.7397,56.2475,56.4194,55947.0
2022-02-04 10:30:00,72.2,72.25,71.74,72.03,29138.0,56.4038,56.4428,56.0444,56.271,29138.0
2022-02-04 11:00:00,71.97,72.16,71.76,72.03,42340.0,56.2241,56.3725,56.06,56.271,42340.0
2022-02-04 11:30:00,72.0,72.62,72.0,72.46,15400.0,56.2475,56.7319,56.2475,56.6069,15400.0
2022-02-04 12:00:00,72.41,72.57,72.33,72.57,76672.0,56.5678,56.6928,56.5053,56.6928,76672.0
2022-02-04 12:30:00,72.58,73.0,72.51,72.96,39095.0,56.7006,57.0288,56.646,56.9975,39095.0
2022-02-04 13:00:00,73.01,73.29,73.01,73.22,17450.0,57.0366,57.2553,57.0366,57.2006,17450.0
2022-02-04 13:30:00,73.22,73.44,73.21,73.36,14094.0,57.2006,57.3725,57.1928,57.31,14094.0
2022-02-04 14:00:00,73.34,73.42,73.23,73.42,12131.0,57.2944,57.3569,57.2084,57.3569,12131.0
2022-02-04 14:30:00,73.39,73.66,73.37,73.56,23458.0,57.3334,57.5444,57.3178,57.4662,23458.0
2022-02-04 15:00:00,73.61,73.91,73.52,73.72,17055.0,57.5053,57.7397,57.435,57.5912,17055.0
2022-02-04 15:30:00,73.73,73.78,73.14,73.14,85649.0,57.599,57.6381,57.1381,57.1381,85649.0
2022-02-07 09:30:00,73.18,74.23,73.18,74.19,27373.0,57.1694,57.9897,57.1694,57.9584,27373.0
2022-02-07 10:00:00,74.12,74.2,73.76,74.11,22430.0,57.9037,57.9662,57.6225,57.8959,22430.0
2022-02-07 10:30:00,74.06,74.51,74.03,74.45,17530.0,57.8568,58.2084,57.8334,58.1615,17530.0
2022-02-07 11:00:00,74.39,74.64,74.29,74.47,19352.0,58.1146,58.31,58.0365,58.1771,19352.0
2022-02-07 11:30:00,74.41,74.52,74.12,74.37,48908.0,58.1303,58.2162,57.9037,58.099,48908.0
2022-02-07 12:00:00,74.33,74.33,73.8,74.16,26165.0,58.0678,58.0678,57.6537,57.935,26165.0
2022-02-07 12:30:00,74.22,74.51,74.14,74.51,19420.0,57.9818,58.2084,57.9193,58.2084,19420.0
2022-02-07 13:00:00,74.46,74.79,74.46,74.71,13110.0,58.1693,58.4271,58.1693,58.3646,13110.0
2022-02-07 13:30:00,74.72,74.96,74.71,74.91,14259.0,58.3724,58.5599,58.3646,58.5209,14259.0
2022-02-07 14:00:00,74.87,74.98,74.77,74.8,21095.0,58.4896,58.5756,58.4115,58.4349,21095.0
2022-02-07 14:30:00,74.81,74.85,74.71,74.71,18587.0,58.4428,58.474,58.3646,58.3646,18587.0
2022-02-07 15:00:00,74.69,74.85,74.64,74.72,21513.0,58.349,58.474,58.31,58.3724,21513.0
2022-02-07 15:30:00,74.77,74.77,74.08,74.3,81676.0,58.4115,58.4115,57.8725,58.0443,81676.0
2022-02-08 09:30:00,74.73,74.82,74.1,74.2,35213.0,58.3803,58.4506,57.8881,57.9662,35213.0
2022-02-08 10:00:00,74.14,74.38,73.88,74.03,15405.0,57.9193,58.1068,57.7162,57.8334,15405.0
2022-02-08 10:30:00,74.18,74.4,74.08,74.3,17953.0,57.9506,58.1225,57.8725,58.0443,17953.0
2022-02-08 11:00:00,74.29,74.37,73.85,74.0,22282.0,58.0365,58.099,57.6928,57.81,22282.0
2022-02-08 11:30:00,74.0,74.36,73.97,74.3,11600.0,57.81,58.0912,57.7865,58.0443,11600.0
2022-02-08 12:00:00,74.36,74.39,73.97,74.06,15794.0,58.0912,58.1146,57.7865,57.8568,15794.0
2022-02-08 12:30:00,74.06,74.16,73.91,73.92,13343.0,57.8568,57.935,57.7397,57.7475,13343.0
2022-02-08 13:00:00,73.91,74.01,73.75,73.85,9151.0,57.7397,57.8178,57.6147,57.6928,9151.0
2022-02-08 13:30:00,73.86,74.17,73.85,74.09,12350.0,57.7006,57.9428,57.6928,57.8803,12350.0
2022-02-08 14:00:00,74.09,74.21,73.71,73.79,17095.0,57.8803,57.974,57.5834,57.6459,17095.0
2022-02-08 14:30:00,73.75,73.81,73.27,73.4,31539.0,57.6147,57.6615,57.2397,57.3412,31539.0
2022-02-08 15:00:00,73.42,73.88,73.26,73.88,25965.0,57.3569,57.7162,57.2319,57.7162,25965.0
2022-02-08 15:30:00,73.82,73.99,73.69,73.81,83833.0,57.6694,57.8022,57.5678,57.6615,83833.0
2022-02-09 09:30:00,74.39,75.22,74.22,74.62,19902.0,58.1146,58.7631,57.9818,58.2943,19902.0
2022-02-09 10:00:00,74.53,75.1,74.5,74.97,6017.0,58.224,58.6693,58.2006,58.5678,6017.0
2022-02-09 10:30:00,75.03,75.08,74.79,75.05,21749.0,58.6146,58.6537,58.4271,58.6302,21749.0
2022-02-09 11:00:00,75.06,75.12,74.59,74.77,9120.0,58.6381,58.6849,58.2709,58.4115,9120.0
2022-02-09 11:30:00,74.78,74.78,74.56,74.69,8183.0,58.4193,58.4193,58.2475,58.349,8183.0
2022-02-09 12:00:00,74.7,74.83,74.62,74.83,8151.0,58.3568,58.4584,58.2943,58.4584,8151.0
2022-02-09 12:30:00,74.8,74.83,74.61,74.61,7801.0,58.4349,58.4584,58.2865,58.2865,7801.0
2022-02-09 13:00:00,74.62,74.72,74.5,74.53,8393.0,58.2943,58.3724,58.2006,58.224,8393.0
2022-02-09 13:30:00,74.53,74.68,74.46,74.61,21289.0,58.224,58.3412,58.1693,58.2865,21289.0
2022-02-09 14:00:00,74.61,74.68,74.54,74.57,28869.0,58.2865,58.3412,58.2318,58.2553,28869.0
2022-02-09 14:30:00,74.55,74.55,74.16,74.21,149913.0,58.2396,58.2396,57.935,57.974,149913.0
2022-02-09 15:00:00,74.22,74.98,73.85,74.95,247895.0,57.9818,58.5756,57.6928,58.5521,247895.0
2022-02-09 15:30:00,74.97,75.07,74.74,75.05,91019.0,58.5678,58.6459,58.3881,58.6302,91019.0
2022-02-10 09:30:00,74.36,75.61,74.24,75.56,29666.0,58.0912,59.0677,57.9975,59.0287,29666.0
2022-02-10 10:00:00,75.52,76.35,75.51,76.28,20921.0,58.9974,59.6458,58.9896,59.5911,20921.0
2022-02-10 10:30:00,76.4,76.69,76.17,76.27,55307.0,59.6849,59.9114,59.5052,59.5833,55307.0
2022-02-10 11:00:00,76.16,76.54,76.09,76.17,14761.0,59.4974,59.7943,59.4427,59.5052,14761.0
2022-02-10 11:30:00,76.1,76.67,76.1,76.67,12154.0,59.4505,59.8958,59.4505,59.8958,12154.0
2022-02-10 12:00:00,76.61,76.79,76.53,76.64,11112.0,59.8489,59.9896,59.7864,59.8724,11112.0
2022-02-10 12:30:00,76.69,76.82,76.25,76.41,38398.0,59.9114,60.013,59.5677,59.6927,38398.0
2022-02-10 13:00:00,76.4,76.59,76.17,76.17,39534.0,59.6849,59.8333,59.5052,59.5052,39534.0
2022-02-10 13:30:00,76.18,76.46,76.01,76.38,26898.0,59.513,59.7318,59.3802,59.6693,26898.0
2022-02-10 14:00:00,76.44,76.44,75.76,75.97,54131.0,59.7161,59.7161,59.1849,59.349,54131.0
2022-02-10 14:30:00,76.02,76.17,75.56,75.6,29348.0,59.388,59.5052,59.0287,59.0599,29348.0
2022-02-10 15:00:00,75.67,75.99,75.5,75.66,39893.0,59.1146,59.3646,58.9818,59.1068,39893.0
2022-02-10 15:30:00,75.64,75.82,75.26,75.74,109272.0,59.0912,59.2318,58.7943,59.1693,109272.0
2022-02-11 09:30:00,75.94,77.05,75.94,76.73,19928.0,59.3255,60.1927,59.3255,59.9427,19928.0
2022-02-11 10:00:00,76.84,77.53,76.84,77.4,20489.0,60.0286,60.5677,60.0286,60.4661,20489.0
2022-02-11 10:30:00,77.4,77.59,77.23,77.46,14331.0,60.4661,60.6145,60.3333,60.513,14331.0
2022-02-11 11:00:00,77.57,78.01,77.42,77.89,29066.0,60.5989,60.9426,60.4817,60.8489,29066.0
2022-02-11 11:30:00,77.89,77.89,77.44,77.53,26620.0,60.8489,60.8489,60.4974,60.5677,26620.0
2022-02-11 12:00:00,77.44,77.55,77.34,77.36,22274.0,60.4974,60.5833,60.4192,60.4349,22274.0
2022-02-11 12:30:00,77.34,77.61,77.31,77.47,14616.0,60.4192,60.6302,60.3958,60.5208,14616.0
2022-02-11 13:00:00,77.48,77.63,77.31,77.31,13747.0,60.5286,60.6458,60.3958,60.3958,13747.0
2022-02-11 13:30:00,77.32,77.32,76.58,76.58,95413.0,60.4036,60.4036,59.8255,59.8255,95413.0
2022-02-11 14:00:00,76.57,76.91,76.12,76.47,34105.0,59.8177,60.0833,59.4662,59.7396,34105.0
2022-02-11 14:30:00,76.52,76.96,76.23,76.59,34082.0,59.7786,60.1224,59.5521,59.8333,34082.0
2022-02-11 15:00:00,76.64,76.94,76.46,76.93,39934.0,59.8724,60.1067,59.7318,60.0989,39934.0
2022-02-11 15:30:00,76.9,77.45,76.53,77.4,177450.0,60.0755,60.5052,59.7864,60.4661,177450.0
2022-02-14 09:30:00,77.33,78.21,77.24,77.73,10580.0,60.4114,61.0989,60.3411,60.7239,10580.0
2022-02-14 10:00:00,77.57,77.72,76.92,77.2,29673.0,60.5989,60.7161,60.0911,60.3099,29673.0
2022-02-14 10:30:00,77.09,77.3,76.91,77.06,120816.0,60.2239,60.388,60.0833,60.2005,120816.0
2022-02-14 11:00:00,77.05,77.68,77.04,77.65,32332.0,60.1927,60.6848,60.1849,60.6614,32332.0
2022-02-14 11:30:00,77.59,78.1,77.59,77.92,15382.0,60.6145,61.013,60.6145,60.8723,15382.0
2022-02-14 12:00:00,77.89,77.91,77.61,77.87,21563.0,60.8489,60.8645,60.6302,60.8333,21563.0
2022-02-14 12:30:00,77.88,77.99,77.74,77.87,14113.0,60.8411,60.927,60.7317,60.8333,14113.0
2022-02-14 13:00:00,77.88,78.03,77.63,77.7,10161.0,60.8411,60.9583,60.6458,60.7005,10161.0
2022-02-14 13:30:00,77.74,77.76,77.01,77.09,19241.0,60.7317,60.7473,60.1614,60.2239,19241.0
2022-02-14 14:00:00,77.0,77.3,76.76,77.11,58641.0,60.1536,60.388,59.9661,60.2396,58641.0
2022-02-14 14:30:00,77.04,77.53,76.99,77.46,32532.0,60.1849,60.5677,60.1458,60.513,32532.0
2022-02-14 15:00:00,77.46,77.59,77.12,77.44,18093.0,60.513,60.6145,60.2474,60.4974,18093.0
2022-02-14 15:30:00,77.34,77.53,77.0,77.09,105256.0,60.4192,60.5677,60.1536,60.2239,105256.0
2022-02-15 09:30:00,77.5,79.36,77.23,78.38,41125.0,60.5442,61.9973,60.3333,61.2317,41125.0
2022-02-15 10:00:00,78.29,79.05,78.2,78.99,25218.0,61.1614,61.7551,61.0911,61.7082,25218.0
2022-02-15 10:30:00,78.95,79.44,78.95,79.17,26570.0,61.677,62.0598,61.677,61.8489,26570.0
2022-02-15 11:00:00,79.15,79.56,79.09,79.24,22031.0,61.8332,62.1535,61.7864,61.9035,22031.0
2022-02-15 11:30:00,79.25,79.5,79.21,79.47,13997.0,61.9114,62.1067,61.8801,62.0832,13997.0
2022-02-15 12:00:00,79.53,79.6,79.23,79.4,14751.0,62.1301,62.1848,61.8957,62.0285,14751.0
2022-02-15 12:30:00,79.41,79.59,79.4,79.56,18608.0,62.0364,62.177,62.0285,62.1535,18608.0
2022-02-15 13:00:00,79.48,79.75,79.45,79.73,16920.0,62.091,62.302,62.0676,62.2863,16920.0
2022-02-15 13:30:00,79.75,79.89,79.72,79.86,15297.0,62.302,62.4113,62.2785,62.3879,15297.0
2022-02-15 14:00:00,79.83,79.85,79.55,79.63,17437.0,62.3645,62.3801,62.1457,62.2082,17437.0
2022-02-15 14:30:00,79.65,79.77,79.56,79.7,22238.0,62.2238,62.3176,62.1535,62.2629,22238.0
2022-02-15 15:00:00,79.68,79.75,79.54,79.63,20809.0,62.2473,62.302,62.1379,62.2082,20809.0
2022-02-15 15:30:00,79.63,80.06,79.51,80.02,133765.0,62.2082,62.5441,62.1145,62.5129,133765.0
2022-02-16 09:30:00,80.09,80.69,79.53,80.25,63979.0,62.5676,63.0363,62.1301,62.6926,63979.0
2022-02-16 10:00:00,80.21,80.64,80.2,80.56,47318.0,62.6613,62.9972,62.6535,62.9347,47318.0
2022-02-16 10:30:00,80.56,80.8,80.55,80.59,44075.0,62.9347,63.1222,62.9269,62.9582,44075.0
2022-02-16 11:00:00,80.63,81.1,80.6,81.01,28156.0,62.9894,63.3566,62.966,63.2863,28156.0
2022-02-16 11:30:00,80.98,81.09,80.92,81.08,23810.0,63.2629,63.3488,63.216,63.341,23810.0
2022-02-16 12:00:00,81.04,81.13,80.92,81.02,32406.0,63.3097,63.38,63.216,63.2941,32406.0
2022-02-16 12:30:00,81.02,81.04,80.78,80.81,66648.0,63.2941,63.3097,63.1066,63.1301,66648.0
2022-02-16 13:00:00,80.81,80.92,80.72,80.82,36372.0,63.1301,63.216,63.0597,63.1379,36372.0
2022-02-16 13:30:00,80.81,81.0,80.67,81.0,70428.0,63.1301,63.2785,63.0207,63.2785,70428.0
2022-02-16 14:00:00,80.99,81.61,80.96,81.49,53145.0,63.2707,63.755,63.2472,63.6613,53145.0
2022-02-16 14:30:00,81.58,81.76,81.36,81.73,34513.0,63.7316,63.8722,63.5597,63.8488,34513.0
2022-02-16 15:00:00,81.65,81.75,81.54,81.67,35428.0,63.7863,63.8644,63.7003,63.8019,35428.0
2022-02-16 15:30:00,81.64,81.65,81.19,81.61,195113.0,63.7785,63.7863,63.4269,63.755,195113.0
2022-02-17 09:30:00,80.58,81.51,80.45,80.46,36535.0,62.9504,63.6769,62.8488,62.8566,36535.0
2022-02-17 10:00:00,80.52,81.1,80.46,80.94,38770.0,62.9035,63.3566,62.8566,63.2316,38770.0
2022-02-17 10:30:00,80.86,81.0,80.72,80.94,67877.0,63.1691,63.2785,63.0597,63.2316,67877.0
2022-02-17 11:00:00,80.91,81.54,80.91,81.32,34680.0,63.2082,63.7003,63.2082,63.5285,34680.0
2022-02-17 11:30:00,81.34,81.86,81.28,81.81,67759.0,63.5441,63.9503,63.4972,63.9113,67759.0
2022-02-17 12:00:00,81.78,82.29,81.71,82.2,65977.0,63.8878,64.2863,63.8331,64.2159,65977.0
2022-02-17 12:30:00,82.17,82.18,81.65,81.65,24922.0,64.1925,64.2003,63.7863,63.7863,24922.0
2022-02-17 13:00:00,81.67,81.91,81.48,81.67,28790.0,63.8019,63.9894,63.6535,63.8019,28790.0
2022-02-17 13:30:00,81.7,81.89,81.67,81.78,37486.0,63.8253,63.9738,63.8019,63.8878,37486.0
2022-02-17 14:00:00,81.8,81.84,81.56,81.59,40143.0,63.9035,63.9347,63.716,63.7394,40143.0
2022-02-17 14:30:00,81.63,81.68,81.41,81.64,34669.0,63.7706,63.8097,63.5988,63.7785,34669.0
2022-02-17 15:00:00,81.64,81.71,81.43,81.69,64306.0,63.7785,63.8331,63.6144,63.8175,64306.0
2022-02-17 15:30:00,81.69,82.28,81.69,82.13,120293.0,63.8175,64.2784,63.8175,64.1613,120293.0
2022-02-18 09:30:00,82.23,83.17,82.14,83.1,34509.0,64.2394,64.9737,64.1691,64.919,34509.0
2022-02-18 10:00:00,83.02,83.1,82.72,82.9,105772.0,64.8565,64.919,64.6222,64.7628,105772.0
2022-02-18 10:30:00,82.77,82.91,82.23,82.54,64484.0,64.6612,64.7706,64.2394,64.4816,64484.0
2022-02-18 11:00:00,82.52,82.62,82.14,82.52,51655.0,64.4659,64.5441,64.1691,64.4659,51655.0
2022-02-18 11:30:00,82.46,82.57,82.13,82.2,41874.0,64.4191,64.505,64.1613,64.2159,41874.0
2022-02-18 12:00:00,82.24,82.51,82.15,82.48,49153.0,64.2472,64.4581,64.1769,64.4347,49153.0
2022-02-18 12:30:00,82.45,82.59,82.16,82.35,31188.0,64.4112,64.5206,64.1847,64.3331,31188.0
2022-02-18 13:00:00,82.29,82.53,82.18,82.34,28791.0,64.2863,64.4737,64.2003,64.3253,28791.0
2022-02-18 13:30:00,82.36,82.85,82.27,82.73,30922.0,64.3409,64.7237,64.2706,64.63,30922.0
2022-02-18 14:00:00,82.73,83.07,82.71,83.02,31833.0,64.63,64.8956,64.6144,64.8565,31833.0
2022-02-18 14:30:00,83.02,83.1,82.6,83.05,33167.0,64.8565,64.919,64.5284,64.88,33167.0
2022-02-18 15:00:00,83.02,83.1,82.6,82.77,32221.0,64.8565,64.919,64.5284,64.6612,32221.0
2022-02-18 15:30:00,82.68,82.98,82.51,82.86,231776.0,64.5909,64.8253,64.4581,64.7315,231776.0
2022-02-22 09:30:00,82.0,82.08,81.17,81.73,94992.0,64.0597,64.1222,63.4113,63.8488,94992.0
2022-02-22 10:00:00,81.71,82.52,81.54,82.48,64675.0,63.8331,64.4659,63.7003,64.4347,64675.0
2022-02-22 10:30:00,82.45,82.51,81.61,81.7,29129.0,64.4112,64.4581,63.755,63.8253,29129.0
2022-02-22 11:00:00,81.69,81.84,81.5,81.67,25208.0,63.8175,63.9347,63.6691,63.8019,25208.0
2022-02-22 11:30:00,81.71,81.82,81.54,81.65,30408.0,63.8331,63.9191,63.7003,63.7863,30408.0
2022-02-22 12:00:00,81.66,81.67,81.3,81.48,26426.0,63.7941,63.8019,63.5128,63.6535,26426.0
2022-02-22 12:30:00,81.47,81.57,81.26,81.39,54460.0,63.6457,63.7238,63.4816,63.5832,54460.0
2022-02-22 13:00:00,81.44,81.48,80.63,80.74,114455.0,63.6222,63.6535,62.9894,63.0754,114455.0
2022-02-22 13:30:00,80.72,80.85,80.18,80.31,102849.0,63.0597,63.1613,62.6379,62.7394,102849.0
2022-02-22 14:00:00,80.29,80.29,79.49,79.88,46730.0,62.7238,62.7238,62.0988,62.4035,46730.0
2022-02-22 14:30:00,79.95,81.0,79.83,80.86,77682.0,62.4582,63.2785,62.3645,63.1691,77682.0
2022-02-22 15:00:00,80.91,81.01,80.64,80.82,47043.0,63.2082,63.2863,62.9972,63.1379,47043.0
2022-02-22 15:30:00,80.72,80.82,79.9,80.03,127936.0,63.0597,63.1379,62.4191,62.5207,127936.0
2022-02-23 09:30:00,80.51,81.55,80.51,80.75,32919.0,62.8957,63.7082,62.8957,63.0832,32919.0
2022-02-23 10:00:00,80.62,80.64,79.28,79.28,69266.0,62.9816,62.9972,61.9348,61.9348,69266.0
2022-02-23 10:30:00,79.23,79.54,79.01,79.22,45886.0,61.8957,62.1379,61.7239,61.8879,45886.0
2022-02-23 11:00:00,79.18,79.38,78.57,79.2,168174.0,61.8567,62.0129,61.3801,61.8723,168174.0
2022-02-23 11:30:00,79.12,79.3,78.83,79.2,31602.0,61.8098,61.9504,61.5832,61.8723,31602.0
2022-02-23 12:00:00,79.15,79.63,78.9,79.58,36295.0,61.8332,62.2082,61.6379,62.1692,36295.0
2022-02-23 12:30:00,79.54,79.65,78.99,79.09,28555.0,62.1379,62.2238,61.7082,61.7864,28555.0
2022-02-23 13:00:00,79.06,79.08,78.33,78.39,11961.0,61.7629,61.7785,61.1926,61.2395,11961.0
2022-02-23 13:30:00,78.39,78.46,77.92,78.04,64851.0,61.2395,61.2942,60.8723,60.9661,64851.0
2022-02-23 14:00:00,77.98,78.04,77.52,77.52,77815.0,60.9192,60.9661,60.5599,60.5599,77815.0
2022-02-23 14:30:00,77.61,77.94,77.21,77.37,74110.0,60.6302,60.888,60.3177,60.4427,74110.0
2022-02-23 15:00:00,77.32,77.47,76.94,77.25,36815.0,60.4036,60.5208,60.1067,60.3489,36815.0
2022-02-23 15:30:00,77.2,77.2,76.52,76.58,157954.0,60.3099,60.3099,59.7786,59.8255,157954.0
2022-02-24 09:30:00,75.0,75.0,73.98,74.81,55922.0,58.5912,58.5912,57.7943,58.4428,55922.0
2022-02-24 10:00:00,74.76,75.05,74.11,74.31,29366.0,58.4037,58.6302,57.8959,58.0521,29366.0
2022-02-24 10:30:00,74.21,75.01,73.97,75.01,30350.0,57.974,58.599,57.7865,58.599,30350.0
2022-02-24 11:00:00,74.94,75.93,74.85,75.6,37148.0,58.5443,59.3177,58.474,59.0599,37148.0
2022-02-24 11:30:00,75.7,76.16,75.21,75.91,37920.0,59.138,59.4974,58.7552,59.3021,37920.0
2022-02-24 12:00:00,75.87,75.98,75.2,75.46,32264.0,59.2708,59.3568,58.7474,58.9505,32264.0
2022-02-24 12:30:00,75.51,75.87,75.32,75.62,17181.0,58.9896,59.2708,58.8412,59.0755,17181.0
2022-02-24 13:00:00,75.55,76.14,75.31,75.84,33358.0,59.0209,59.4818,58.8334,59.2474,33358.0
2022-02-24 13:30:00,75.86,76.92,75.86,76.7,77764.0,59.263,60.0911,59.263,59.9193,77764.0
2022-02-24 14:00:00,76.69,77.07,76.39,77.07,53908.0,59.9114,60.2083,59.6771,60.2083,53908.0
2022-02-24 14:30:00,76.99,77.81,76.99,77.72,69309.0,60.1458,60.7864,60.1458,60.7161,69309.0
2022-02-24 15:00:00,77.69,78.18,77.59,77.59,46243.0,60.6927,61.0755,60.6145,60.6145,46243.0
2022-02-24 15:30:00,77.64,78.31,77.6,78.13,105680.0,60.6536,61.177,60.6223,61.0364,105680.0
2022-02-25 09:30:00,77.75,79.97,77.75,78.74,54125.0,60.9746,62.7156,60.9746,61.751,54125.0
2022-02-25 10:00:00,78.65,79.46,78.37,79.38,39968.0,61.6804,62.3157,61.4609,62.2529,39968.0
2022-02-25 10:30:00,79.31,79.57,78.98,79.23,26528.0,62.198,62.4019,61.9392,62.1353,26528.0
2022-02-25 11:00:00,79.25,79.29,78.91,79.08,18458.0,62.151,62.1824,61.8843,62.0177,18458.0
2022-02-25 11:30:00,79.07,79.54,79.0,79.5,22062.0,62.0098,62.3784,61.9549,62.347,22062.0
2022-02-25 12:00:00,79.43,79.58,79.36,79.56,10562.0,62.2921,62.4098,62.2372,62.3941,10562.0
2022-02-25 12:30:00,79.56,79.8,79.5,79.56,22095.0,62.3941,62.5823,62.347,62.3941,22095.0
2022-02-25 13:00:00,79.62,79.85,79.46,79.82,29272.0,62.4412,62.6215,62.3157,62.598,29272.0
2022-02-25 13:30:00,79.78,80.11,79.67,79.9,34225.0,62.5666,62.8254,62.4804,62.6607,34225.0
2022-02-25 14:00:00,79.89,80.03,79.76,79.91,19391.0,62.6529,62.7627,62.5509,62.6686,19391.0
2022-02-25 14:30:00,79.97,79.99,79.68,79.77,16036.0,62.7156,62.7313,62.4882,62.5588,16036.0
2022-02-25 15:00:00,79.76,80.11,79.6,79.89,38655.0,62.5509,62.8254,62.4255,62.6529,38655.0
2022-02-25 15:30:00,79.94,80.45,79.76,80.32,94360.0,62.6921,63.0921,62.5509,62.9901,94360.0
2022-02-28 09:30:00,78.38,79.66,78.38,79.49,34496.0,61.4687,62.4725,61.4687,62.3392,34496.0
2022-02-28 10:00:00,79.41,79.67,79.21,79.47,50640.0,62.2765,62.4804,62.1196,62.3235,50640.0
2022-02-28 10:30:00,79.51,79.6,79.19,79.43,63638.0,62.3549,62.4255,62.1039,62.2921,63638.0
2022-02-28 11:00:00,79.45,79.69,79.25,79.62,17321.0,62.3078,62.496,62.151,62.4412,17321.0
2022-02-28 11:30:00,79.58,79.71,79.06,79.11,24863.0,62.4098,62.5117,62.002,62.0412,24863.0
2022-02-28 12:00:00,79.14,79.17,78.39,78.55,80525.0,62.0647,62.0882,61.4765,61.602,80525.0
2022-02-28 12:30:00,78.55,78.57,78.2,78.48,51250.0,61.602,61.6177,61.3275,61.5471,51250.0
2022-02-28 13:00:00,78.54,79.2,78.49,79.14,15764.0,61.5942,62.1118,61.555,62.0647,15764.0
2022-02-28 13:30:00,79.06,79.53,79.05,79.36,11135.0,62.002,62.3706,61.9941,62.2372,11135.0
2022-02-28 14:00:00,79.27,79.3,78.56,78.86,25569.0,62.1667,62.1902,61.6099,61.8451,25569.0
2022-02-28 14:30:00,78.92,79.79,78.8,79.71,18251.0,61.8922,62.5745,61.7981,62.5117,18251.0
2022-02-28 15:00:00,79.67,79.71,79.1,79.22,31009.0,62.4804,62.5117,62.0333,62.1275,31009.0
2022-02-28 15:30:00,79.19,79.67,78.74,79.5,175534.0,62.1039,62.4804,61.751,62.347,175534.0
2022-03-01 09:30:00,79.22,80.2,78.67,78.67,24328.0,62.1275,62.896,61.6961,61.6961,24328.0
2022-03-01 10:00:00,78.9,79.14,78.78,78.9,16369.0,61.8765,62.0647,61.7824,61.8765,16369.0
2022-03-01 10:30:00,78.8,78.93,78.18,78.65,25253.0,61.7981,61.9,61.3118,61.6804,25253.0
2022-03-01 11:00:00,78.57,78.96,78.48,78.7,39279.0,61.6177,61.9236,61.5471,61.7197,39279.0
2022-03-01 11:30:00,78.7,78.71,78.0,78.22,98656.0,61.7197,61.7275,61.1707,61.3432,98656.0
2022-03-01 12:00:00,78.0,78.24,77.81,78.12,36616.0,61.1707,61.3589,61.0217,61.2648,36616.0
2022-03-01 12:30:00,78.1,78.4,78.03,78.37,35233.0,61.2491,61.4844,61.1942,61.4609,35233.0
2022-03-01 13:00:00,78.33,78.41,77.97,77.97,13834.0,61.4295,61.4922,61.1472,61.1472,13834.0
2022-03-01 13:30:00,77.97,78.46,77.95,78.24,43083.0,61.1472,61.5314,61.1315,61.3589,43083.0
2022-03-01 14:00:00,78.24,78.55,77.86,78.53,66759.0,61.3589,61.602,61.0609,61.5863,66759.0
2022-03-01 14:30:00,78.53,78.73,78.4,78.54,36193.0,61.5863,61.7432,61.4844,61.5942,36193.0
2022-03-01 15:00:00,78.47,78.99,78.41,78.61,29867.0,61.5393,61.9471,61.4922,61.6491,29867.0
2022-03-01 15:30:00,78.58,78.7,77.45,78.13,118720.0,61.6255,61.7197,60.7394,61.2726,118720.0
2022-03-02 09:30:00,78.29,79.18,78.29,78.88,52996.0,61.3981,62.0961,61.3981,61.8608,52996.0
2022-03-02 10:00:00,78.86,79.17,78.43,79.08,18382.0,61.8451,62.0882,61.5079,62.0177,18382.0
2022-03-02 10:30:00,79.03,79.1,78.7,78.91,32425.0,61.9784,62.0333,61.7197,61.8843,32425.0
2022-03-02 11:00:00,79.0,79.38,78.92,79.1,17367.0,61.9549,62.2529,61.8922,62.0333,17367.0
2022-03-02 11:30:00,79.17,79.32,78.97,78.99,15144.0,62.0882,62.2059,61.9314,61.9471,15144.0
2022-03-02 12:00:00,78.95,79.17,78.76,79.16,21188.0,61.9157,62.0882,61.7667,62.0804,21188.0
2022-03-02 12:30:00,79.15,79.57,79.09,79.27,10887.0,62.0726,62.4019,62.0255,62.1667,10887.0
2022-03-02 13:00:00,79.32,79.61,79.32,79.42,23507.0,62.2059,62.4333,62.2059,62.2843,23507.0
2022-03-02 13:30:00,79.43,79.59,79.34,79.46,15201.0,62.2921,62.4176,62.2216,62.3157,15201.0
2022-03-02 14:00:00,79.43,79.75,79.3,79.56,16133.0,62.2921,62.5431,62.1902,62.3941,16133.0
2022-03-02 14:30:00,79.57,79.65,79.26,79.32,9591.0,62.4019,62.4647,62.1588,62.2059,9591.0
2022-03-02 15:00:00,79.3,79.62,79.29,79.55,20464.0,62.1902,62.4412,62.1824,62.3863,20464.0
2022-03-02 15:30:00,79.55,79.92,79.42,79.55,70027.0,62.3863,62.6764,62.2843,62.3863,70027.0
2022-03-03 09:30:00,79.68,79.81,79.2,79.45,20757.0,62.4882,62.5902,62.1118,62.3078,20757.0
2022-03-03 10:00:00,79.38,79.45,78.73,79.06,31794.0,62.2529,62.3078,61.7432,62.002,31794.0
2022-03-03 10:30:00,79.01,79.12,78.74,78.77,23421.0,61.9628,62.049,61.751,61.7745,23421.0
2022-03-03 11:00:00,78.77,79.02,78.43,79.02,24616.0,61.7745,61.9706,61.5079,61.9706,24616.0
2022-03-03 11:30:00,79.02,79.12,78.79,79.02,36828.0,61.9706,62.049,61.7902,61.9706,36828.0
2022-03-03 12:00:00,78.98,79.46,78.98,79.34,31453.0,61.9392,62.3157,61.9392,62.2216,31453.0
2022-03-03 12:30:00,79.38,80.16,79.38,79.72,14133.0,62.2529,62.8646,62.2529,62.5196,14133.0
2022-03-03 13:00:00,79.71,79.98,79.64,79.98,17535.0,62.5117,62.7235,62.4568,62.7235,17535.0
2022-03-03 13:30:00,79.99,79.99,79.57,79.57,21121.0,62.7313,62.7313,62.4019,62.4019,21121.0
2022-03-03 14:00:00,79.62,79.74,79.35,79.4,22655.0,62.4412,62.5353,62.2294,62.2686,22655.0
2022-03-03 14:30:00,79.49,79.58,78.98,79.01,20673.0,62.3392,62.4098,61.9392,61.9628,20673.0
2022-03-03 15:00:00,79.01,79.34,78.8,79.31,30768.0,61.9628,62.2216,61.7981,62.198,30768.0
2022-03-03 15:30:00,79.36,79.54,78.98,79.51,86824.0,62.2372,62.3784,61.9392,62.3549,86824.0
2022-03-04 09:30:00,77.94,78.13,77.19,77.85,92722.0,61.1236,61.2726,60.5354,61.053,92722.0
2022-03-04 10:00:00,77.93,78.07,77.37,77.56,25998.0,61.1158,61.2256,60.6766,60.8256,25998.0
2022-03-04 10:30:00,77.65,78.04,77.52,77.62,19180.0,60.8962,61.2021,60.7942,60.8727,19180.0
2022-03-04 11:00:00,77.61,77.65,77.27,77.54,12117.0,60.8648,60.8962,60.5982,60.8099,12117.0
2022-03-04 11:30:00,77.44,77.74,77.21,77.47,12937.0,60.7315,60.9668,60.5511,60.755,12937.0
2022-03-04 12:00:00,77.42,78.05,77.24,78.01,14194.0,60.7158,61.2099,60.5747,61.1785,14194.0
2022-03-04 12:30:00,77.91,78.38,77.88,78.33,20680.0,61.1001,61.4687,61.0766,61.4295,20680.0
2022-03-04 13:00:00,78.38,78.71,78.08,78.43,15456.0,61.4687,61.7275,61.2334,61.5079,15456.0
2022-03-04 13:30:00,78.43,78.52,78.09,78.09,30843.0,61.5079,61.5785,61.2413,61.2413,30843.0
2022-03-04 14:00:00,78.14,78.61,78.08,78.49,58537.0,61.2805,61.6491,61.2334,61.555,58537.0
2022-03-04 14:30:00,78.49,78.59,78.32,78.34,34348.0,61.555,61.6334,61.4216,61.4373,34348.0
2022-03-04 15:00:00,78.32,78.69,78.28,78.66,66405.0,61.4216,61.7118,61.3903,61.6883,66405.0
2022-03-04 15:30:00,78.6,79.06,78.48,78.97,132413.0,61.6412,62.002,61.5471,61.9314,132413.0
2022-03-07 09:30:00,78.63,78.65,77.34,78.34,55783.0,61.6648,61.6804,60.6531,61.4373,55783.0
2022-03-07 10:00:00,78.44,79.26,78.35,78.39,60858.0,61.5157,62.1588,61.4452,61.4765,60858.0
2022-03-07 10:30:00,78.31,78.5,77.82,78.22,23459.0,61.4138,61.5628,61.0295,61.3432,23459.0
2022-03-07 11:00:00,78.18,78.92,78.17,78.62,16990.0,61.3118,61.8922,61.304,61.6569,16990.0
2022-03-07 11:30:00,78.67,78.89,78.15,78.15,12762.0,61.6961,61.8687,61.2883,61.2883,12762.0
2022-03-07 12:00:00,78.29,78.29,77.4,77.53,25778.0,61.3981,61.3981,60.7001,60.8021,25778.0
2022-03-07 12:30:00,77.76,77.81,77.47,77.5,13562.0,60.9825,61.0217,60.755,60.7786,13562.0
2022-03-07 13:00:00,77.5,77.63,76.91,77.19,18596.0,60.7786,60.8805,60.3159,60.5354,18596.0
2022-03-07 13:30:00,77.19,77.33,76.99,77.02,18628.0,60.5354,60.6452,60.3786,60.4021,18628.0
2022-03-07 14:00:00,77.06,77.15,76.7,76.82,28582.0,60.4335,60.5041,60.1512,60.2453,28582.0
2022-03-07 14:30:00,76.79,77.0,76.63,76.75,26011.0,60.2218,60.3864,60.0963,60.1904,26011.0
2022-03-07 15:00:00,76.77,76.87,76.44,76.81,32408.0,60.2061,60.2845,59.9473,60.2374,32408.0
2022-03-07 15:30:00,76.79,77.48,76.64,76.81,132741.0,60.2218,60.7629,60.1041,60.2374,132741.0
2022-03-08 09:30:00,77.32,77.65,77.04,77.19,28801.0,60.6374,60.8962,60.4178,60.5354,28801.0
2022-03-08 10:00:00,77.1,77.11,76.6,76.67,22509.0,60.4649,60.4727,60.0727,60.1276,22509.0
2022-03-08 10:30:00,76.82,78.03,76.65,78.03,20513.0,60.2453,61.1942,60.112,61.1942,20513.0
2022-03-08 11:00:00,77.95,78.05,77.5,77.51,17764.0,61.1315,61.2099,60.7786,60.7864,17764.0
2022-03-08 11:30:00,77.42,77.75,77.09,77.56,20823.0,60.7158,60.9746,60.457,60.8256,20823.0
2022-03-08 12:00:00,77.59,78.81,77.59,78.66,34559.0,60.8491,61.8059,60.8491,61.6883,34559.0
2022-03-08 12:30:00,78.58,78.62,78.25,78.42,13070.0,61.6255,61.6569,61.3667,61.5001,13070.0
2022-03-08 13:00:00,78.48,78.87,78.4,78.47,13579.0,61.5471,61.853,61.4844,61.5393,13579.0
2022-03-08 13:30:00,78.34,78.37,77.71,77.85,25045.0,61.4373,61.4609,60.9433,61.053,25045.0
2022-03-08 14:00:00,77.92,78.5,77.73,78.42,16770.0,61.1079,61.5628,60.9589,61.5001,16770.0
2022-03-08 14:30:00,78.49,78.92,78.38,78.77,17053.0,61.555,61.8922,61.4687,61.7745,17053.0
2022-03-08 15:00:00,78.84,79.0,78.23,78.23,15727.0,61.8294,61.9549,61.3511,61.3511,15727.0
2022-03-08 15:30:00,78.23,78.34,77.87,78.04,95827.0,61.3511,61.4373,61.0687,61.2021,95827.0
2022-03-09 09:30:00,79.55,80.38,79.48,79.6,31791.0,62.3863,63.0372,62.3314,62.4255,31791.0
2022-03-09 10:00:00,79.7,80.04,79.26,79.8,37312.0,62.5039,62.7705,62.1588,62.5823,37312.0
2022-03-09 10:30:00,79.79,79.83,79.37,79.62,24268.0,62.5745,62.6058,62.2451,62.4412,24268.0
2022-03-09 11:00:00,79.61,79.63,79.09,79.11,24506.0,62.4333,62.449,62.0255,62.0412,24506.0
2022-03-09 11:30:00,79.1,79.48,79.06,79.39,18449.0,62.0333,62.3314,62.002,62.2608,18449.0
2022-03-09 12:00:00,79.46,79.51,79.21,79.35,19366.0,62.3157,62.3549,62.1196,62.2294,19366.0
2022-03-09 12:30:00,79.35,79.44,79.2,79.37,34396.0,62.2294,62.3,62.1118,62.2451,34396.0
2022-03-09 13:00:00,79.41,79.85,79.16,79.68,35740.0,62.2765,62.6215,62.0804,62.4882,35740.0
2022-03-09 13:30:00,79.71,79.71,79.01,79.09,27901.0,62.5117,62.5117,61.9628,62.0255,27901.0
2022-03-09 14:00:00,79.08,79.28,78.97,79.2,22157.0,62.0177,62.1745,61.9314,62.1118,22157.0
2022-03-09 14:30:00,79.29,79.53,79.2,79.5,16125.0,62.1824,62.3706,62.1118,62.347,16125.0
2022-03-09 15:00:00,79.44,79.77,79.44,79.61,23537.0,62.3,62.5588,62.3,62.4333,23537.0
2022-03-09 15:30:00,79.65,79.75,78.91,79.07,139964.0,62.4647,62.5431,61.8843,62.0098,139964.0
2022-03-10 09:30:00,77.87,78.5,77.29,78.47,32669.0,61.0687,61.5628,60.6139,61.5393,32669.0
2022-03-10 10:00:00,78.49,78.8,78.42,78.59,19435.0,61.555,61.7981,61.5001,61.6334,19435.0
2022-03-10 10:30:00,78.64,78.67,77.79,77.9,21435.0,61.6726,61.6961,61.006,61.0923,21435.0
2022-03-10 11:00:00,77.89,77.89,77.57,77.63,19770.0,61.0844,61.0844,60.8335,60.8805,19770.0
2022-03-10 11:30:00,77.71,78.24,77.65,78.24,28811.0,60.9433,61.3589,60.8962,61.3589,28811.0
2022-03-10 12:00:00,78.22,78.27,77.92,77.93,12368.0,61.3432,61.3824,61.1079,61.1158,12368.0
2022-03-10 12:30:00,77.95,77.96,77.56,77.59,9850.0,61.1315,61.1393,60.8256,60.8491,9850.0
2022-03-10 13:00:00,77.57,78.02,77.36,77.99,15892.0,60.8335,61.1864,60.6688,61.1628,15892.0
2022-03-10 13:30:00,78.01,78.23,77.71,78.17,21861.0,61.1785,61.3511,60.9433,61.304,21861.0
2022-03-10 14:00:00,78.15,78.79,78.15,78.76,31049.0,61.2883,61.7902,61.2883,61.7667,31049.0
2022-03-10 14:30:00,78.8,78.96,78.48,78.57,45941.0,61.7981,61.9236,61.5471,61.6177,45941.0
2022-03-10 15:00:00,78.56,78.56,78.23,78.33,23926.0,61.6099,61.6099,61.3511,61.4295,23926.0
2022-03-10 15:30:00,78.35,79.06,78.17,78.97,129411.0,61.4452,62.002,61.304,61.9314,129411.0
2022-03-11 09:30:00,79.44,79.91,79.18,79.81,29138.0,62.3,62.6686,62.0961,62.5902,29138.0
2022-03-11 10:00:00,79.82,80.28,79.62,79.91,62132.0,62.598,62.9587,62.4412,62.6686,62132.0
2022-03-11 10:30:00,79.88,79.98,79.49,79.97,20776.0,62.6451,62.7235,62.3392,62.7156,20776.0
2022-03-11 11:00:00,79.94,80.09,79.73,79.79,22726.0,62.6921,62.8097,62.5274,62.5745,22726.0
2022-03-11 11:30:00,79.79,79.82,79.33,79.43,21514.0,62.5745,62.598,62.2137,62.2921,21514.0
2022-03-11 12:00:00,79.41,79.76,79.37,79.42,12667.0,62.2765,62.5509,62.2451,62.2843,12667.0
2022-03-11 12:30:00,79.4,79.6,79.26,79.43,17360.0,62.2686,62.4255,62.1588,62.2921,17360.0
2022-03-11 13:00:00,79.37,79.51,79.29,79.51,16101.0,62.2451,62.3549,62.1824,62.3549,16101.0
2022-03-11 13:30:00,79.47,79.52,79.33,79.4,23964.0,62.3235,62.3627,62.2137,62.2686,23964.0
2022-03-11 14:00:00,79.38,79.56,79.33,79.53,16591.0,62.2529,62.3941,62.2137,62.3706,16591.0
2022-03-11 14:30:00,79.44,79.49,79.16,79.23,15313.0,62.3,62.3392,62.0804,62.1353,15313.0
2022-03-11 15:00:00,79.22,79.37,79.14,79.29,20074.0,62.1275,62.2451,62.0647,62.1824,20074.0
2022-03-11 15:30:00,79.26,79.4,78.97,78.99,96262.0,62.1588,62.2686,61.9314,61.9471,96262.0
2022-03-14 09:30:00,79.79,79.79,78.63,79.06,34744.0,62.5745,62.5745,61.6648,62.002,34744.0
2022-03-14 10:00:00,79.13,80.04,78.88,79.89,30487.0,62.0569,62.7705,61.8608,62.6529,30487.0
2022-03-14 10:30:00,79.88,80.02,79.29,79.38,26414.0,62.6451,62.7548,62.1824,62.2529,26414.0
2022-03-14 11:00:00,79.41,79.41,78.85,78.89,23971.0,62.2765,62.2765,61.8373,61.8687,23971.0
2022-03-14 11:30:00,78.87,79.02,78.21,78.44,19311.0,61.853,61.9706,61.3354,61.5157,19311.0
2022-03-14 12:00:00,78.41,78.72,78.38,78.55,13589.0,61.4922,61.7353,61.4687,61.602,13589.0
2022-03-14 12:30:00,78.62,78.72,78.39,78.51,86200.0,61.6569,61.7353,61.4765,61.5706,86200.0
2022-03-14 13:00:00,78.51,78.55,78.24,78.25,16942.0,61.5706,61.602,61.3589,61.3667,16942.0
2022-03-14 13:30:00,78.22,78.29,77.75,77.75,16661.0,61.3432,61.3981,60.9746,60.9746,16661.0
2022-03-14 14:00:00,77.75,78.37,77.7,78.3,25200.0,60.9746,61.4609,60.9354,61.406,25200.0
2022-03-14 14:30:00,78.3,78.61,78.26,78.61,34143.0,61.406,61.6491,61.3746,61.6491,34143.0
2022-03-14 15:00:00,78.63,78.82,78.46,78.62,38183.0,61.6648,61.8138,61.5314,61.6569,38183.0
2022-03-14 15:30:00,78.55,78.68,78.22,78.63,113074.0,61.602,61.704,61.3432,61.6648,113074.0
2022-03-15 09:30:00,79.48,80.3,79.02,79.46,39522.0,62.3314,62.9744,61.9706,62.3157,39522.0
2022-03-15 10:00:00,79.5,80.14,78.68,80.14,36691.0,62.347,62.849,61.704,62.849,36691.0
2022-03-15 10:30:00,80.14,80.24,79.2,79.88,69335.0,62.849,62.9274,62.1118,62.6451,69335.0
2022-03-15 11:00:00,79.86,79.86,79.41,79.64,23325.0,62.6294,62.6294,62.2765,62.4568,23325.0
2022-03-15 11:30:00,79.67,80.03,79.5,79.73,25235.0,62.4804,62.7627,62.347,62.5274,25235.0
2022-03-15 12:00:00,79.67,79.78,79.37,79.44,17308.0,62.4804,62.5666,62.2451,62.3,17308.0
2022-03-15 12:30:00,79.43,79.5,78.7,78.73,16807.0,62.2921,62.347,61.7197,61.7432,16807.0
2022-03-15 13:00:00,78.77,78.94,78.36,78.46,23392.0,61.7745,61.9079,61.453,61.5314,23392.0
2022-03-15 13:30:00,78.4,79.05,78.38,79.05,41267.0,61.4844,61.9941,61.4687,61.9941,41267.0
2022-03-15 14:00:00,79.06,79.31,78.68,78.8,30376.0,62.002,62.198,61.704,61.7981,30376.0
2022-03-15 14:30:00,78.76,79.17,78.66,79.17,20519.0,61.7667,62.0882,61.6883,62.0882,20519.0
2022-03-15 15:00:00,79.12,79.42,79.1,79.32,14356.0,62.049,62.2843,62.0333,62.2059,14356.0
2022-03-15 15:30:00,79.34,79.77,79.34,79.53,139210.0,62.2216,62.5588,62.2216,62.3706,139210.0
2022-03-16 09:30:00,80.65,81.97,80.48,81.66,61268.0,63.2489,64.2841,63.1156,64.041,61268.0
2022-03-16 10:00:00,81.71,81.81,81.35,81.59,52871.0,64.0802,64.1586,63.7979,63.9861,52871.0
2022-03-16 10:30:00,81.6,81.83,80.93,81.15,39624.0,63.9939,64.1743,63.4685,63.641,39624.0
2022-03-16 11:00:00,81.15,81.39,80.75,81.12,29744.0,63.641,63.8293,63.3273,63.6175,29744.0
2022-03-16 11:30:00,81.2,81.25,80.42,80.68,24822.0,63.6802,63.7195,63.0685,63.2724,24822.0
2022-03-16 12:00:00,80.71,81.1,80.67,80.87,22747.0,63.296,63.6018,63.2646,63.4215,22747.0
2022-03-16 12:30:00,80.93,81.11,80.69,80.69,19648.0,63.4685,63.6097,63.2803,63.2803,19648.0
2022-03-16 13:00:00,80.73,80.85,80.55,80.82,54373.0,63.3117,63.4058,63.1705,63.3822,54373.0
2022-03-16 13:30:00,80.86,80.91,80.4,80.4,13632.0,63.4136,63.4528,63.0529,63.0529,13632.0
2022-03-16 14:00:00,80.29,80.67,79.86,79.87,37597.0,62.9666,63.2646,62.6294,62.6372,37597.0
2022-03-16 14:30:00,79.87,80.82,79.54,80.63,53821.0,62.6372,63.3822,62.3784,63.2332,53821.0
2022-03-16 15:00:00,80.6,80.85,80.39,80.72,34736.0,63.2097,63.4058,63.045,63.3038,34736.0
2022-03-16 15:30:00,80.73,81.2,80.55,81.06,132993.0,63.3117,63.6802,63.1705,63.5705,132993.0
2022-03-17 09:30:00,81.03,81.62,80.74,81.04,27315.0,63.5469,64.0096,63.3195,63.5548,27315.0
2022-03-17 10:00:00,81.14,81.16,80.61,81.04,18119.0,63.6332,63.6489,63.2175,63.5548,18119.0
2022-03-17 10:30:00,81.05,81.17,80.78,81.11,34747.0,63.5626,63.6567,63.3509,63.6097,34747.0
2022-03-17 11:00:00,81.12,81.42,81.0,81.33,19152.0,63.6175,63.8528,63.5234,63.7822,19152.0
2022-03-17 11:30:00,81.38,81.84,81.31,81.84,19152.0,63.8214,64.1822,63.7665,64.1822,19152.0
2022-03-17 12:00:00,81.79,81.91,81.58,81.65,12877.0,64.143,64.2371,63.9783,64.0332,12877.0
2022-03-17 12:30:00,81.65,81.79,81.6,81.7,15570.0,64.0332,64.143,63.9939,64.0724,15570.0
2022-03-17 13:00:00,81.67,81.76,81.53,81.71,13288.0,64.0488,64.1194,63.939,64.0802,13288.0
2022-03-17 13:30:00,81.71,82.05,81.62,82.05,23863.0,64.0802,64.3469,64.0096,64.3469,23863.0
2022-03-17 14:00:00,82.01,82.06,81.66,81.66,19780.0,64.3155,64.3547,64.041,64.041,19780.0
2022-03-17 14:30:00,81.67,81.79,81.57,81.65,22459.0,64.0488,64.143,63.9704,64.0332,22459.0
2022-03-17 15:00:00,81.63,81.79,81.48,81.69,27258.0,64.0175,64.143,63.8998,64.0645,27258.0
2022-03-17 15:30:00,81.67,82.23,81.61,82.19,177241.0,64.0488,64.488,64.0018,64.4566,177241.0
2022-03-18 09:30:00,81.18,81.68,80.6,81.09,97397.0,63.6646,64.0567,63.2097,63.594,97397.0
2022-03-18 10:00:00,81.09,81.54,80.75,81.06,25688.0,63.594,63.9469,63.3273,63.5705,25688.0
2022-03-18 10:30:00,80.98,81.21,80.83,81.11,28059.0,63.5077,63.6881,63.3901,63.6097,28059.0
2022-03-18 11:00:00,81.06,81.08,80.64,80.82,18447.0,63.5705,63.5861,63.2411,63.3822,18447.0
2022-03-18 11:30:00,80.84,81.2,80.81,80.89,11499.0,63.3979,63.6802,63.3744,63.4371,11499.0
2022-03-18 12:00:00,80.89,81.25,80.85,81.15,16399.0,63.4371,63.7195,63.4058,63.641,16399.0
2022-03-18 12:30:00,81.11,81.11,80.94,81.04,21598.0,63.6097,63.6097,63.4763,63.5548,21598.0
2022-03-18 13:00:00,81.04,81.23,81.04,81.23,25222.0,63.5548,63.7038,63.5548,63.7038,25222.0
2022-03-18 13:30:00,81.22,81.26,81.06,81.06,12148.0,63.6959,63.7273,63.5705,63.5705,12148.0
2022-03-18 14:00:00,81.08,81.3,81.02,81.3,12831.0,63.5861,63.7587,63.5391,63.7587,12831.0
2022-03-18 14:30:00,81.35,81.47,81.22,81.37,19077.0,63.7979,63.892,63.6959,63.8136,19077.0
2022-03-18 15:00:00,81.36,81.48,81.13,81.41,21494.0,63.8057,63.8998,63.6254,63.8449,21494.0
2022-03-18 15:30:00,81.41,82.25,81.34,82.06,145592.0,63.8449,64.5037,63.79,64.3547,145592.0
2022-03-21 09:30:00,82.19,82.5,81.38,81.6,24432.0,64.4566,64.6998,63.8214,63.9939,24432.0
2022-03-21 10:00:00,81.49,82.08,81.42,81.72,14579.0,63.9077,64.3704,63.8528,64.0881,14579.0
2022-03-21 10:30:00,81.81,81.82,81.22,81.22,22247.0,64.1586,64.1665,63.6959,63.6959,22247.0
2022-03-21 11:00:00,81.32,81.34,81.04,81.04,18703.0,63.7744,63.79,63.5548,63.5548,18703.0
2022-03-21 11:30:00,81.03,81.3,80.8,81.27,11519.0,63.5469,63.7587,63.3666,63.7351,11519.0
2022-03-21 12:00:00,81.32,81.76,81.24,81.63,11348.0,63.7744,64.1194,63.7116,64.0175,11348.0
2022-03-21 12:30:00,81.5,81.53,81.07,81.08,13673.0,63.9155,63.939,63.5783,63.5861,13673.0
2022-03-21 13:00:00,81.12,81.25,80.89,81.03,11542.0,63.6175,63.7195,63.4371,63.5469,11542.0
2022-03-21 13:30:00,80.98,81.17,80.96,81.17,14059.0,63.5077,63.6567,63.492,63.6567,14059.0
2022-03-21 14:00:00,81.23,81.23,80.72,81.02,11816.0,63.7038,63.7038,63.3038,63.5391,11816.0
2022-03-21 14:30:00,80.97,81.22,80.74,80.75,18220.0,63.4999,63.6959,63.3195,63.3273,18220.0
2022-03-21 15:00:00,80.7,80.88,80.63,80.84,13654.0,63.2881,63.4293,63.2332,63.3979,13654.0
2022-03-21 15:30:00,80.82,81.05,80.65,81.0,85714.0,63.3822,63.5626,63.2489,63.5234,85714.0
2022-03-22 09:30:00,81.19,82.34,81.08,81.94,26154.0,63.6724,64.5743,63.5861,64.2606,26154.0
2022-03-22 10:00:00,82.04,82.32,81.62,81.64,17735.0,64.339,64.5586,64.0096,64.0253,17735.0
2022-03-22 10:30:00,81.71,81.78,81.26,81.32,11816.0,64.0802,64.1351,63.7273,63.7744,11816.0
2022-03-22 11:00:00,81.33,81.4,80.83,80.91,25383.0,63.7822,63.8371,63.3901,63.4528,25383.0
2022-03-22 11:30:00,80.85,81.1,80.68,80.9,28153.0,63.4058,63.6018,63.2724,63.445,28153.0
2022-03-22 12:00:00,80.91,80.98,80.62,80.64,12139.0,63.4528,63.5077,63.2254,63.2411,12139.0
2022-03-22 12:30:00,80.61,80.87,80.55,80.8,20813.0,63.2175,63.4215,63.1705,63.3666,20813.0
2022-03-22 13:00:00,80.79,81.15,80.79,81.01,11296.0,63.3587,63.641,63.3587,63.5312,11296.0
2022-03-22 13:30:00,81.03,81.08,80.91,80.97,15369.0,63.5469,63.5861,63.4528,63.4999,15369.0
2022-03-22 14:00:00,81.0,81.0,80.67,80.69,15522.0,63.5234,63.5234,63.2646,63.2803,15522.0
2022-03-22 14:30:00,80.69,80.88,80.69,80.72,11780.0,63.2803,63.4293,63.2803,63.3038,11780.0
2022-03-22 15:00:00,80.65,80.69,80.42,80.42,18882.0,63.2489,63.2803,63.0685,63.0685,18882.0
2022-03-22 15:30:00,80.44,80.68,80.33,80.63,89451.0,63.0842,63.2724,62.998,63.2332,89451.0
2022-03-23 09:30:00,80.15,80.52,79.4,79.59,14010.0,62.8568,63.147,62.2686,62.4176,14010.0
2022-03-23 10:00:00,79.51,80.03,79.51,79.76,14115.0,62.3549,62.7627,62.3549,62.5509,14115.0
2022-03-23 10:30:00,79.71,79.86,79.71,79.8,13337.0,62.5117,62.6294,62.5117,62.5823,13337.0
2022-03-23 11:00:00,79.81,80.02,79.74,79.91,9101.0,62.5902,62.7548,62.5353,62.6686,9101.0
2022-03-23 11:30:00,79.96,80.05,79.73,79.9,10603.0,62.7078,62.7784,62.5274,62.6607,10603.0
2022-03-23 12:00:00,79.96,80.01,79.75,79.83,7516.0,62.7078,62.747,62.5431,62.6058,7516.0
2022-03-23 12:30:00,79.86,80.08,79.73,80.0,12406.0,62.6294,62.8019,62.5274,62.7392,12406.0
2022-03-23 13:00:00,80.04,80.04,79.72,79.84,10358.0,62.7705,62.7705,62.5196,62.6137,10358.0
2022-03-23 13:30:00,79.75,79.84,79.7,79.81,15049.0,62.5431,62.6137,62.5039,62.5902,15049.0
2022-03-23 14:00:00,79.75,79.93,79.74,79.93,11024.0,62.5431,62.6843,62.5353,62.6843,11024.0
2022-03-23 14:30:00,79.91,79.95,79.57,79.79,18656.0,62.6686,62.7,62.4019,62.5745,18656.0
2022-03-23 15:00:00,79.8,80.05,79.74,79.99,22929.0,62.5823,62.7784,62.5353,62.7313,22929.0
2022-03-23 15:30:00,79.99,79.99,79.56,79.75,135627.0,62.7313,62.7313,62.3941,62.5431,135627.0
2022-03-24 09:30:00,79.64,80.34,79.33,80.06,9260.0,62.4568,63.0058,62.2137,62.7862,9260.0
2022-03-24 10:00:00,80.18,80.39,80.14,80.24,5003.0,62.8803,63.045,62.849,62.9274,5003.0
2022-03-24 10:30:00,80.25,80.78,80.23,80.63,11580.0,62.9352,63.3509,62.9195,63.2332,11580.0
2022-03-24 11:00:00,80.73,80.93,80.68,80.92,9147.0,63.3117,63.4685,63.2724,63.4607,9147.0
2022-03-24 11:30:00,80.92,81.0,80.83,80.86,9283.0,63.4607,63.5234,63.3901,63.4136,9283.0
2022-03-24 12:00:00,80.89,80.89,80.66,80.67,8139.0,63.4371,63.4371,63.2568,63.2646,8139.0
2022-03-24 12:30:00,80.61,80.63,80.44,80.44,5929.0,63.2175,63.2332,63.0842,63.0842,5929.0
2022-03-24 13:00:00,80.42,80.66,80.35,80.65,3230.0,63.0685,63.2568,63.0136,63.2489,3230.0
2022-03-24 13:30:00,80.65,80.79,80.6,80.62,7737.0,63.2489,63.3587,63.2097,63.2254,7737.0
2022-03-24 14:00:00,80.6,80.73,80.56,80.58,4792.0,63.2097,63.3117,63.1783,63.194,4792.0
2022-03-24 14:30:00,80.62,80.65,80.51,80.63,8104.0,63.2254,63.2489,63.1391,63.2332,8104.0
2022-03-24 15:00:00,80.63,80.73,80.45,80.64,15462.0,63.2332,63.3117,63.0921,63.2411,15462.0
2022-03-24 15:30:00,80.66,80.74,80.38,80.72,51813.0,63.2568,63.3195,63.0372,63.3038,51813.0
2022-03-25 09:30:00,80.89,81.7,80.85,81.4,12558.0,63.4371,64.0724,63.4058,63.8371,12558.0
2022-03-25 10:00:00,81.47,82.26,81.47,82.11,11826.0,63.892,64.5115,63.892,64.3939,11826.0
2022-03-25 10:30:00,82.16,82.32,81.88,81.93,13371.0,64.4331,64.5586,64.2135,64.2527,13371.0
2022-03-25 11:00:00,81.98,82.2,81.7,81.79,13242.0,64.292,64.4645,64.0724,64.143,13242.0
2022-03-25 11:30:00,81.81,82.07,81.77,81.91,7437.0,64.1586,64.3625,64.1273,64.2371,7437.0
2022-03-25 12:00:00,81.97,82.16,81.97,82.01,8290.0,64.2841,64.4331,64.2841,64.3155,8290.0
2022-03-25 12:30:00,81.98,82.1,81.91,82.05,6061.0,64.292,64.3861,64.2371,64.3469,6061.0
2022-03-25 13:00:00,82.07,82.17,81.79,81.8,8083.0,64.3625,64.441,64.143,64.1508,8083.0
2022-03-25 13:30:00,81.87,82.08,81.85,82.05,8682.0,64.2057,64.3704,64.19,64.3469,8682.0
2022-03-25 14:00:00,82.08,82.28,81.93,82.22,9615.0,64.3704,64.5272,64.2527,64.4802,9615.0
2022-03-25 14:30:00,82.24,82.46,82.2,82.31,6145.0,64.4959,64.6684,64.4645,64.5508,6145.0
2022-03-25 15:00:00,82.35,82.45,82.18,82.19,18265.0,64.5821,64.6605,64.4488,64.4566,18265.0
2022-03-25 15:30:00,82.19,82.44,82.13,82.36,63888.0,64.4566,64.6527,64.4096,64.59,63888.0
2022-03-28 09:30:00,81.25,81.66,79.93,80.73,54181.0,63.7195,64.041,62.6843,63.3117,54181.0
2022-03-28 10:00:00,80.53,81.51,80.46,81.33,32194.0,63.1548,63.9234,63.0999,63.7822,32194.0
2022-03-28 10:30:00,81.31,81.38,80.97,81.15,19713.0,63.7665,63.8214,63.4999,63.641,19713.0
2022-03-28 11:00:00,81.24,81.31,80.71,80.81,22687.0,63.7116,63.7665,63.296,63.3744,22687.0
2022-03-28 11:30:00,80.81,80.87,80.45,80.45,9007.0,63.3744,63.4215,63.0921,63.0921,9007.0
2022-03-28 12:00:00,80.47,80.58,80.42,80.54,8579.0,63.1078,63.194,63.0685,63.1627,8579.0
2022-03-28 12:30:00,80.58,80.83,80.57,80.83,5638.0,63.194,63.3901,63.1862,63.3901,5638.0
2022-03-28 13:00:00,80.79,80.87,80.64,80.75,7495.0,63.3587,63.4215,63.2411,63.3273,7495.0
2022-03-28 13:30:00,80.8,81.07,80.78,80.95,11448.0,63.3666,63.5783,63.3509,63.4842,11448.0
2022-03-28 14:00:00,80.93,80.94,80.74,80.94,14983.0,63.4685,63.4763,63.3195,63.4763,14983.0
2022-03-28 14:30:00,80.94,81.19,80.92,81.17,7780.0,63.4763,63.6724,63.4607,63.6567,7780.0
2022-03-28 15:00:00,81.14,81.16,80.84,80.9,26846.0,63.6332,63.6489,63.3979,63.445,26846.0
2022-03-28 15:30:00,80.88,81.21,80.83,81.11,82544.0,63.4293,63.6881,63.3901,63.6097,82544.0
2022-03-29 09:30:00,82.46,82.87,80.91,82.58,70123.0,64.6684,64.9899,63.4528,64.7625,70123.0
2022-03-29 10:00:00,82.63,82.88,82.35,82.8,70844.0,64.8017,64.9978,64.5821,64.935,70844.0
2022-03-29 10:30:00,82.79,83.04,82.67,83.04,66073.0,64.9272,65.1233,64.8331,65.1233,66073.0
2022-03-29 11:00:00,83.04,83.08,82.81,82.94,22825.0,65.1233,65.1546,64.9429,65.0448,22825.0
2022-03-29 11:30:00,82.96,82.96,82.57,82.78,27818.0,65.0605,65.0605,64.7547,64.9193,27818.0
2022-03-29 12:00:00,82.78,82.8,82.23,82.34,23959.0,64.9193,64.935,64.488,64.5743,23959.0
2022-03-29 12:30:00,82.34,82.73,82.33,82.64,28756.0,64.5743,64.8801,64.5664,64.8096,28756.0
2022-03-29 13:00:00,82.63,82.82,82.52,82.73,25046.0,64.8017,64.9507,64.7154,64.8801,25046.0
2022-03-29 13:30:00,82.72,82.79,82.44,82.58,27394.0,64.8723,64.9272,64.6527,64.7625,27394.0
2022-03-29 14:00:00,82.58,83.11,82.54,83.02,46077.0,64.7625,65.1781,64.7311,65.1076,46077.0
2022-03-29 14:30:00,83.05,83.47,83.05,83.47,20775.0,65.1311,65.4605,65.1311,65.4605,20775.0
2022-03-29 15:00:00,83.47,83.96,83.43,83.74,31043.0,65.4605,65.8448,65.4291,65.6722,31043.0
2022-03-29 15:30:00,83.71,83.96,83.44,83.91,172726.0,65.6487,65.8448,65.4369,65.8055,172726.0
2022-03-30 09:30:00,83.39,83.78,82.92,83.25,15755.0,65.646,65.953,65.276,65.5358,15755.0
2022-03-30 10:00:00,83.45,83.73,83.14,83.26,11451.0,65.6932,65.9137,65.4492,65.5437,11451.0
2022-03-30 10:30:00,83.17,83.19,82.43,82.43,46770.0,65.4728,65.4886,64.8903,64.8903,46770.0
2022-03-30 11:00:00,82.47,82.8,82.36,82.64,34821.0,64.9218,65.1815,64.8352,65.0556,34821.0
2022-03-30 11:30:00,82.61,82.68,82.38,82.55,8375.0,65.032,65.0871,64.8509,64.9847,8375.0
2022-03-30 12:00:00,82.54,82.72,82.44,82.62,8731.0,64.9769,65.1186,64.8981,65.0398,8731.0
2022-03-30 12:30:00,82.79,82.83,82.66,82.75,10604.0,65.1737,65.2052,65.0713,65.1422,10604.0
2022-03-30 13:00:00,82.74,82.75,82.41,82.41,12275.0,65.1343,65.1422,64.8745,64.8745,12275.0
2022-03-30 13:30:00,82.41,82.41,82.16,82.16,19928.0,64.8745,64.8745,64.6777,64.6777,19928.0
2022-03-30 14:00:00,82.14,82.29,82.05,82.14,22282.0,64.662,64.7801,64.5911,64.662,22282.0
2022-03-30 14:30:00,82.17,82.37,81.97,82.01,12937.0,64.6856,64.843,64.5282,64.5596,12937.0
2022-03-30 15:00:00,82.02,82.02,81.5,81.57,19975.0,64.5675,64.5675,64.1582,64.2133,19975.0
2022-03-30 15:30:00,81.57,81.93,81.57,81.83,103216.0,64.2133,64.4967,64.2133,64.4179,103216.0
2022-03-31 09:30:00,82.06,82.89,82.06,82.31,28632.0,64.599,65.2524,64.599,64.7958,28632.0
2022-03-31 10:00:00,82.28,83.14,82.19,83.1,48332.0,64.7722,65.4492,64.7013,65.4177,48332.0
2022-03-31 10:30:00,83.03,83.04,82.37,82.74,24272.0,65.3626,65.3705,64.843,65.1343,24272.0
2022-03-31 11:00:00,82.73,82.94,82.45,82.86,24964.0,65.1264,65.2918,64.906,65.2288,24964.0
2022-03-31 11:30:00,82.85,83.08,82.73,82.9,43115.0,65.2209,65.402,65.1264,65.2603,43115.0
2022-03-31 12:00:00,82.91,83.34,82.79,82.88,25036.0,65.2681,65.6066,65.1737,65.2445,25036.0
2022-03-31 12:30:00,82.89,83.22,82.69,83.21,16138.0,65.2524,65.5122,65.0949,65.5043,16138.0
2022-03-31 13:00:00,83.16,83.31,83.0,83.15,14248.0,65.4649,65.583,65.339,65.4571,14248.0
2022-03-31 13:30:00,83.16,83.22,83.07,83.15,16758.0,65.4649,65.5122,65.3941,65.4571,16758.0
2022-03-31 14:00:00,83.13,83.14,82.81,82.89,38858.0,65.4413,65.4492,65.1894,65.2524,38858.0
2022-03-31 14:30:00,82.91,82.99,82.54,82.54,15660.0,65.2681,65.3311,64.9769,64.9769,15660.0
2022-03-31 15:00:00,82.59,82.62,82.18,82.19,18885.0,65.0162,65.0398,64.6935,64.7013,18885.0
2022-03-31 15:30:00,82.24,82.24,81.11,81.19,171366.0,64.7407,64.7407,63.8511,63.9141,171366.0
2022-04-01 09:30:00,81.54,82.09,81.06,81.27,21444.0,64.1897,64.6226,63.8118,63.9771,21444.0
2022-04-01 10:00:00,81.31,81.46,80.75,80.79,10730.0,64.0086,64.1267,63.5677,63.5992,10730.0
2022-04-01 10:30:00,80.78,81.0,80.57,80.83,13094.0,63.5914,63.7646,63.4261,63.6307,13094.0
2022-04-01 11:00:00,80.82,81.45,80.8,81.14,65620.0,63.6229,64.1188,63.6071,63.8748,65620.0
2022-04-01 11:30:00,81.1,81.12,79.96,80.17,126123.0,63.8433,63.859,62.9458,63.1112,126123.0
2022-04-01 12:00:00,80.14,80.27,79.78,80.26,20743.0,63.0875,63.1899,62.8041,63.182,20743.0
2022-04-01 12:30:00,80.28,80.51,79.98,80.51,17873.0,63.1978,63.3788,62.9616,63.3788,17873.0
2022-04-01 13:00:00,80.47,80.47,80.24,80.38,10231.0,63.3473,63.3473,63.1663,63.2765,10231.0
2022-04-01 13:30:00,80.38,80.8,80.12,80.46,64125.0,63.2765,63.6071,63.0718,63.3395,64125.0
2022-04-01 14:00:00,80.46,80.81,80.36,80.8,54035.0,63.3395,63.615,63.2607,63.6071,54035.0
2022-04-01 14:30:00,80.81,80.96,80.3,80.5,96824.0,63.615,63.7331,63.2135,63.3709,96824.0
2022-04-01 15:00:00,80.5,80.82,80.33,80.8,58432.0,63.3709,63.6229,63.2371,63.6071,58432.0
2022-04-01 15:30:00,80.81,81.22,80.76,81.2,136728.0,63.615,63.9377,63.5756,63.922,136728.0
2022-04-04 09:30:00,81.14,81.3,79.9,80.19,46097.0,63.8748,64.0007,62.8986,63.1269,46097.0
2022-04-04 10:00:00,80.19,80.29,79.88,80.16,59415.0,63.1269,63.2056,62.8829,63.1033,59415.0
2022-04-04 10:30:00,80.18,80.2,79.01,79.01,50899.0,63.119,63.1348,62.198,62.198,50899.0
2022-04-04 11:00:00,79.01,79.14,78.84,78.97,25554.0,62.198,62.3003,62.0642,62.1665,25554.0
2022-04-04 11:30:00,78.98,79.17,78.92,79.04,26180.0,62.1744,62.3239,62.1271,62.2216,26180.0
2022-04-04 12:00:00,79.06,79.46,78.99,79.13,20445.0,62.2374,62.5522,62.1822,62.2925,20445.0
2022-04-04 12:30:00,79.13,79.13,78.96,79.02,25427.0,62.2925,62.2925,62.1586,62.2059,25427.0
2022-04-04 13:00:00,79.0,79.1,78.95,79.03,40366.0,62.1901,62.2688,62.1508,62.2137,40366.0
2022-04-04 13:30:00,79.01,79.37,78.99,79.34,29813.0,62.198,62.4814,62.1822,62.4578,29813.0
2022-04-04 14:00:00,79.35,79.65,79.16,79.24,60937.0,62.4656,62.7018,62.3161,62.3791,60937.0
2022-04-04 14:30:00,79.21,79.22,78.99,79.06,32567.0,62.3554,62.3633,62.1822,62.2374,32567.0
2022-04-04 15:00:00,79.02,79.43,78.91,79.37,54999.0,62.2059,62.5286,62.1193,62.4814,54999.0
2022-04-04 15:30:00,79.39,79.69,79.16,79.3,185879.0,62.4971,62.7333,62.3161,62.4263,185879.0
2022-04-05 09:30:00,78.92,79.87,78.59,78.69,17595.0,62.1271,62.875,61.8674,61.9461,17595.0
2022-04-05 10:00:00,78.72,78.91,77.81,77.87,34772.0,61.9697,62.1193,61.2533,61.3006,34772.0
2022-04-05 10:30:00,77.92,78.19,77.44,78.14,39666.0,61.3399,61.5525,60.9621,61.5131,39666.0
2022-04-05 11:00:00,78.19,78.22,77.76,77.87,60952.0,61.5525,61.5761,61.214,61.3006,60952.0
2022-04-05 11:30:00,77.92,78.17,77.92,78.09,18025.0,61.3399,61.5367,61.3399,61.4738,18025.0
2022-04-05 12:00:00,78.1,78.53,78.06,78.5,18214.0,61.4816,61.8201,61.4501,61.7965,18214.0
2022-04-05 12:30:00,78.5,78.75,78.46,78.75,14161.0,61.7965,61.9933,61.765,61.9933,14161.0
2022-04-05 13:00:00,78.75,78.92,78.64,78.7,9736.0,61.9933,62.1271,61.9067,61.954,9736.0
2022-04-05 13:30:00,78.68,78.75,78.41,78.41,26916.0,61.9382,61.9933,61.7257,61.7257,26916.0
2022-04-05 14:00:00,78.38,78.54,78.22,78.47,19974.0,61.702,61.828,61.5761,61.7729,19974.0
2022-04-05 14:30:00,78.43,78.6,78.37,78.48,35549.0,61.7414,61.8752,61.6942,61.7808,35549.0
2022-04-05 15:00:00,78.48,78.5,77.92,77.92,20684.0,61.7808,61.7965,61.3399,61.3399,20684.0
2022-04-05 15:30:00,77.91,77.91,77.44,77.48,122581.0,61.3321,61.3321,60.9621,60.9936,122581.0
2022-04-06 09:30:00,77.18,77.19,76.74,77.05,74386.0,60.7574,60.7653,60.411,60.655,74386.0
2022-04-06 10:00:00,77.08,77.13,76.39,76.72,56672.0,60.6787,60.718,60.1355,60.3953,56672.0
2022-04-06 10:30:00,76.74,77.1,76.71,76.88,22212.0,60.411,60.6944,60.3874,60.5212,22212.0
2022-04-06 11:00:00,76.92,76.93,76.55,76.83,25927.0,60.5527,60.5606,60.2614,60.4819,25927.0
2022-04-06 11:30:00,76.76,77.12,76.75,76.95,17491.0,60.4268,60.7102,60.4189,60.5763,17491.0
2022-04-06 12:00:00,76.93,77.07,76.66,76.76,9536.0,60.5606,60.6708,60.348,60.4268,9536.0
2022-04-06 12:30:00,76.78,76.98,76.75,76.87,10056.0,60.4425,60.5999,60.4189,60.5133,10056.0
2022-04-06 13:00:00,76.89,76.92,76.53,76.57,12061.0,60.5291,60.5527,60.2457,60.2772,12061.0
2022-04-06 13:30:00,76.54,76.71,76.35,76.37,25834.0,60.2536,60.3874,60.104,60.1197,25834.0
2022-04-06 14:00:00,76.34,76.74,76.01,76.39,22775.0,60.0961,60.411,59.8363,60.1355,22775.0
2022-04-06 14:30:00,76.36,76.82,76.36,76.81,17087.0,60.1119,60.474,60.1119,60.4661,17087.0
2022-04-06 15:00:00,76.81,76.85,76.31,76.37,30023.0,60.4661,60.4976,60.0725,60.1197,30023.0
2022-04-06 15:30:00,76.31,76.6,76.12,76.31,101217.0,60.0725,60.3008,59.9229,60.0725,101217.0
2022-04-07 09:30:00,76.11,76.25,74.19,74.22,36783.0,59.9151,60.0253,58.4036,58.4272,36783.0
2022-04-07 10:00:00,74.39,74.74,74.17,74.48,37267.0,58.5611,58.8366,58.3879,58.6319,37267.0
2022-04-07 10:30:00,74.58,74.74,74.06,74.06,23370.0,58.7106,58.8366,58.3013,58.3013,23370.0
2022-04-07 11:00:00,74.11,74.51,73.83,74.16,129291.0,58.3406,58.6555,58.1202,58.38,129291.0
2022-04-07 11:30:00,74.17,74.75,74.08,74.31,33770.0,58.3879,58.8444,58.317,58.4981,33770.0
2022-04-07 12:00:00,74.33,74.33,73.34,73.57,27027.0,58.5138,58.5138,57.7345,57.9155,27027.0
2022-04-07 12:30:00,73.61,73.67,73.14,73.27,13755.0,57.947,57.9943,57.577,57.6794,13755.0
2022-04-07 13:00:00,73.24,73.56,73.15,73.34,17060.0,57.6558,57.9077,57.5849,57.7345,17060.0
2022-04-07 13:30:00,73.36,73.52,72.91,73.5,45396.0,57.7502,57.8762,57.396,57.8604,45396.0
2022-04-07 14:00:00,73.47,73.87,73.43,73.79,29136.0,57.8368,58.1517,57.8053,58.0887,29136.0
2022-04-07 14:30:00,73.69,74.12,73.63,74.05,25576.0,58.01,58.3485,57.9628,58.2934,25576.0
2022-04-07 15:00:00,74.02,74.47,73.98,74.13,101232.0,58.2698,58.624,58.2383,58.3564,101232.0
2022-04-07 15:30:00,74.17,74.72,74.1,74.21,142621.0,58.3879,58.8208,58.3328,58.4194,142621.0
2022-04-08 09:30:00,74.32,75.03,73.91,74.52,48725.0,58.5059,59.0649,58.1832,58.6634,48725.0
2022-04-08 10:00:00,74.48,74.93,74.46,74.59,34407.0,58.6319,58.9861,58.6162,58.7185,34407.0
2022-04-08 10:30:00,74.62,75.45,74.62,75.37,13870.0,58.7421,59.3955,58.7421,59.3325,13870.0
2022-04-08 11:00:00,75.43,75.78,75.4,75.42,25919.0,59.3798,59.6553,59.3561,59.3719,25919.0
2022-04-08 11:30:00,75.42,75.77,75.42,75.56,16075.0,59.3719,59.6474,59.3719,59.4821,16075.0
2022-04-08 12:00:00,75.54,75.58,75.4,75.58,7957.0,59.4664,59.4978,59.3561,59.4978,7957.0
2022-04-08 12:30:00,75.57,75.66,75.33,75.37,9226.0,59.49,59.5608,59.301,59.3325,9226.0
2022-04-08 13:00:00,75.36,75.36,75.04,75.27,21310.0,59.3247,59.3247,59.0727,59.2538,21310.0
2022-04-08 13:30:00,75.24,75.28,75.08,75.28,10811.0,59.2302,59.2617,59.1042,59.2617,10811.0
2022-04-08 14:00:00,75.3,75.49,75.2,75.21,9565.0,59.2774,59.427,59.1987,59.2066,9565.0
2022-04-08 14:30:00,75.24,75.32,75.17,75.23,10185.0,59.2302,59.2932,59.1751,59.2223,10185.0
2022-04-08 15:00:00,75.22,75.22,75.03,75.09,11643.0,59.2144,59.2144,59.0649,59.1121,11643.0
2022-04-08 15:30:00,75.11,75.12,74.62,74.75,76636.0,59.1278,59.1357,58.7421,58.8444,76636.0
2022-04-11 09:30:00,74.91,75.22,74.68,74.99,15287.0,58.9704,59.2144,58.7893,59.0334,15287.0
2022-04-11 10:00:00,75.19,76.04,75.12,75.99,17292.0,59.1908,59.86,59.1357,59.8206,17292.0
2022-04-11 10:30:00,75.93,75.99,75.75,75.9,14422.0,59.7734,59.8206,59.6317,59.7497,14422.0
2022-04-11 11:00:00,75.88,75.94,75.4,75.54,11280.0,59.734,59.7812,59.3561,59.4664,11280.0
2022-04-11 11:30:00,75.56,75.85,75.34,75.43,16233.0,59.4821,59.7104,59.3089,59.3798,16233.0
2022-04-11 12:00:00,75.48,75.59,75.13,75.16,28210.0,59.4191,59.5057,59.1436,59.1672,28210.0
2022-04-11 12:30:00,75.07,75.21,74.95,75.14,21724.0,59.0964,59.2066,59.0019,59.1515,21724.0
2022-04-11 13:00:00,75.16,75.41,75.06,75.34,27018.0,59.1672,59.364,59.0885,59.3089,27018.0
2022-04-11 13:30:00,75.37,75.97,75.37,75.79,50038.0,59.3325,59.8049,59.3325,59.6632,50038.0
2022-04-11 14:00:00,75.78,75.83,75.57,75.79,37750.0,59.6553,59.6946,59.49,59.6632,37750.0
2022-04-11 14:30:00,75.79,75.95,75.67,75.87,21263.0,59.6632,59.7891,59.5687,59.7261,21263.0
2022-04-11 15:00:00,75.86,76.0,75.44,75.47,45643.0,59.7183,59.8285,59.3876,59.4112,45643.0
2022-04-11 15:30:00,75.46,75.59,75.28,75.47,76471.0,59.4034,59.5057,59.2617,59.4112,76471.0
2022-04-12 09:30:00,75.71,76.33,75.39,76.11,30420.0,59.6002,60.0883,59.3483,59.9151,30420.0
2022-04-12 10:00:00,76.09,76.72,75.97,76.05,31686.0,59.8993,60.3953,59.8049,59.8678,31686.0
2022-04-12 10:30:00,75.99,76.08,75.75,76.08,9852.0,59.8206,59.8914,59.6317,59.8914,9852.0
2022-04-12 11:00:00,76.09,76.24,75.89,75.91,26437.0,59.8993,60.0174,59.7419,59.7576,26437.0
2022-04-12 11:30:00,75.94,75.94,75.37,75.41,15457.0,59.7812,59.7812,59.3325,59.364,15457.0
2022-04-12 12:00:00,75.37,75.54,75.18,75.23,21393.0,59.3325,59.4664,59.183,59.2223,21393.0
2022-04-12 12:30:00,75.18,75.36,75.13,75.29,16769.0,59.183,59.3247,59.1436,59.2695,16769.0
2022-04-12 13:00:00,75.31,75.32,75.02,75.02,15501.0,59.2853,59.2932,59.057,59.057,15501.0
2022-04-12 13:30:00,74.99,75.08,74.7,74.71,13270.0,59.0334,59.1042,58.8051,58.813,13270.0
2022-04-12 14:00:00,74.65,74.84,74.58,74.84,11635.0,58.7657,58.9153,58.7106,58.9153,11635.0
2022-04-12 14:30:00,74.84,75.11,74.78,75.03,22083.0,58.9153,59.1278,58.8681,59.0649,22083.0
2022-04-12 15:00:00,75.05,75.14,74.83,75.07,22293.0,59.0806,59.1515,58.9074,59.0964,22293.0
2022-04-12 15:30:00,75.04,75.24,74.9,75.07,113544.0,59.0727,59.2302,58.9625,59.0964,113544.0
2022-04-13 09:30:00,75.17,76.13,75.17,75.69,21787.0,59.1751,59.9308,59.1751,59.5844,21787.0
2022-04-13 10:00:00,75.7,75.77,75.05,75.13,24908.0,59.5923,59.6474,59.0806,59.1436,24908.0
2022-04-13 10:30:00,75.16,75.76,75.06,75.7,12749.0,59.1672,59.6395,59.0885,59.5923,12749.0
2022-04-13 11:00:00,75.68,75.83,75.51,75.79,37453.0,59.5766,59.6946,59.4427,59.6632,37453.0
2022-04-13 11:30:00,75.88,75.99,75.62,75.62,16322.0,59.734,59.8206,59.5293,59.5293,16322.0
2022-04-13 12:00:00,75.64,75.9,75.64,75.76,10368.0,59.5451,59.7497,59.5451,59.6395,10368.0
2022-04-13 12:30:00,75.75,75.87,75.68,75.81,13259.0,59.6317,59.7261,59.5766,59.6789,13259.0
2022-04-13 13:00:00,75.78,76.06,75.78,76.0,13348.0,59.6553,59.8757,59.6553,59.8285,13348.0
2022-04-13 13:30:00,76.01,76.12,75.93,76.11,34361.0,59.8363,59.9229,59.7734,59.9151,34361.0
2022-04-13 14:00:00,76.14,76.17,75.68,75.72,36746.0,59.9387,59.9623,59.5766,59.608,36746.0
2022-04-13 14:30:00,75.73,75.8,75.6,75.62,19693.0,59.6159,59.671,59.5136,59.5293,19693.0
2022-04-13 15:00:00,75.61,75.8,75.6,75.69,28947.0,59.5215,59.671,59.5136,59.5844,28947.0
2022-04-13 15:30:00,75.71,75.94,75.64,75.72,130531.0,59.6002,59.7812,59.5451,59.608,130531.0
2022-04-14 09:30:00,75.75,76.63,75.75,76.34,17113.0,59.6317,60.3244,59.6317,60.0961,17113.0
2022-04-14 10:00:00,76.36,76.48,75.8,75.86,10352.0,60.1119,60.2063,59.671,59.7183,10352.0
2022-04-14 10:30:00,75.98,76.05,75.6,75.73,16136.0,59.8127,59.8678,59.5136,59.6159,16136.0
2022-04-14 11:00:00,75.81,75.81,75.23,75.35,9302.0,59.6789,59.6789,59.2223,59.3168,9302.0
2022-04-14 11:30:00,75.34,75.34,75.0,75.04,9440.0,59.3089,59.3089,59.0413,59.0727,9440.0
2022-04-14 12:00:00,75.05,75.2,74.99,75.0,11068.0,59.0806,59.1987,59.0334,59.0413,11068.0
2022-04-14 12:30:00,75.0,75.05,74.81,74.94,3823.0,59.0413,59.0806,58.8917,58.994,3823.0
2022-04-14 13:00:00,75.05,75.12,74.89,75.0,6684.0,59.0806,59.1357,58.9547,59.0413,6684.0
2022-04-14 13:30:00,75.07,75.45,75.01,75.42,9277.0,59.0964,59.3955,59.0491,59.3719,9277.0
2022-04-14 14:00:00,75.44,75.72,75.06,75.2,17206.0,59.3876,59.608,59.0885,59.1987,17206.0
2022-04-14 14:30:00,75.21,75.25,75.03,75.03,13295.0,59.2066,59.2381,59.0649,59.0649,13295.0
2022-04-14 15:00:00,75.01,75.08,74.84,74.92,11655.0,59.0491,59.1042,58.9153,58.9783,11655.0
2022-04-14 15:30:00,74.88,75.07,74.72,74.72,70124.0,58.9468,59.0964,58.8208,58.8208,70124.0
2022-04-18 09:30:00,74.66,75.11,74.36,74.6,28854.0,58.7736,59.1278,58.5374,58.7264,28854.0
2022-04-18 10:00:00,74.59,74.96,74.57,74.73,9201.0,58.7185,59.0098,58.7027,58.8287,9201.0
2022-04-18 10:30:00,74.82,74.83,74.41,74.42,8163.0,58.8996,58.9074,58.5768,58.5847,8163.0
2022-04-18 11:00:00,74.45,74.63,74.31,74.37,12622.0,58.6083,58.75,58.4981,58.5453,12622.0
2022-04-18 11:30:00,74.39,74.53,74.05,74.15,13123.0,58.5611,58.6713,58.2934,58.3721,13123.0
2022-04-18 12:00:00,74.14,74.14,73.81,74.04,20741.0,58.3642,58.3642,58.1045,58.2855,20741.0
2022-04-18 12:30:00,74.02,74.13,73.7,74.08,10912.0,58.2698,58.3564,58.0179,58.317,10912.0
2022-04-18 13:00:00,74.05,74.17,73.87,74.17,16958.0,58.2934,58.3879,58.1517,58.3879,16958.0
2022-04-18 13:30:00,74.21,74.28,73.94,73.95,19274.0,58.4194,58.4745,58.2068,58.2147,19274.0
2022-04-18 14:00:00,73.96,74.03,73.72,73.75,10959.0,58.2225,58.2777,58.0336,58.0572,10959.0
2022-04-18 14:30:00,73.71,73.83,73.6,73.6,17836.0,58.0257,58.1202,57.9391,57.9391,17836.0
2022-04-18 15:00:00,73.53,73.85,73.52,73.66,26827.0,57.884,58.136,57.8762,57.9864,26827.0
2022-04-18 15:30:00,73.64,73.66,73.14,73.47,113944.0,57.9706,57.9864,57.577,57.8368,113944.0
2022-04-19 09:30:00,73.81,74.7,73.81,74.5,12195.0,58.1045,58.8051,58.1045,58.6476,12195.0
2022-04-19 10:00:00,74.5,74.86,74.38,74.86,41575.0,58.6476,58.931,58.5532,58.931,41575.0
2022-04-19 10:30:00,74.83,75.09,74.82,74.99,21108.0,58.9074,59.1121,58.8996,59.0334,21108.0
2022-04-19 11:00:00,75.01,75.01,74.63,74.66,12386.0,59.0491,59.0491,58.75,58.7736,12386.0
2022-04-19 11:30:00,74.62,74.72,74.32,74.52,16585.0,58.7421,58.8208,58.5059,58.6634,16585.0
2022-04-19 12:00:00,74.51,74.62,74.22,74.22,11229.0,58.6555,58.7421,58.4272,58.4272,11229.0
2022-04-19 12:30:00,74.23,74.26,73.94,74.12,31975.0,58.4351,58.4587,58.2068,58.3485,31975.0
2022-04-19 13:00:00,74.13,74.52,74.03,74.42,20288.0,58.3564,58.6634,58.2777,58.5847,20288.0
2022-04-19 13:30:00,74.41,74.77,74.41,74.67,18522.0,58.5768,58.8602,58.5768,58.7815,18522.0
2022-04-19 14:00:00,74.62,74.99,74.59,74.78,42709.0,58.7421,59.0334,58.7185,58.8681,42709.0
2022-04-19 14:30:00,74.77,74.84,74.46,74.83,29478.0,58.8602,58.9153,58.6162,58.9074,29478.0
2022-04-19 15:00:00,74.86,75.04,74.8,74.84,34512.0,58.931,59.0727,58.8838,58.9153,34512.0
2022-04-19 15:30:00,74.84,75.19,74.75,74.77,116838.0,58.9153,59.1908,58.8444,58.8602,116838.0
2022-04-20 09:30:00,75.27,76.08,74.97,75.18,26011.0,59.2538,59.8914,59.0176,59.183,26011.0
2022-04-20 10:00:00,75.16,75.52,75.08,75.28,11338.0,59.1672,59.4506,59.1042,59.2617,11338.0
2022-04-20 10:30:00,75.33,75.46,75.2,75.41,14511.0,59.301,59.4034,59.1987,59.364,14511.0
2022-04-20 11:00:00,75.42,75.59,75.29,75.58,11128.0,59.3719,59.5057,59.2695,59.4978,11128.0
2022-04-20 11:30:00,75.68,75.76,75.55,75.62,10759.0,59.5766,59.6395,59.4742,59.5293,10759.0
2022-04-20 12:00:00,75.76,75.78,75.47,75.51,9399.0,59.6395,59.6553,59.4112,59.4427,9399.0
2022-04-20 12:30:00,75.55,75.68,75.48,75.57,8349.0,59.4742,59.5766,59.4191,59.49,8349.0
2022-04-20 13:00:00,75.57,75.8,75.57,75.65,12745.0,59.49,59.671,59.49,59.5529,12745.0
2022-04-20 13:30:00,75.66,75.96,75.55,75.92,9719.0,59.5608,59.797,59.4742,59.7655,9719.0
2022-04-20 14:00:00,75.97,76.13,75.8,75.88,23412.0,59.8049,59.9308,59.671,59.734,23412.0
2022-04-20 14:30:00,75.84,75.86,75.36,75.46,58796.0,59.7025,59.7183,59.3247,59.4034,58796.0
2022-04-20 15:00:00,75.46,75.8,75.46,75.73,21515.0,59.4034,59.671,59.4034,59.6159,21515.0
2022-04-20 15:30:00,75.73,75.85,75.49,75.69,110552.0,59.6159,59.7104,59.427,59.5844,110552.0
2022-04-21 09:30:00,76.74,76.74,74.43,75.03,94629.0,60.411,60.411,58.5925,59.0649,94629.0
2022-04-21 10:00:00,75.08,75.76,75.0,75.38,56334.0,59.1042,59.6395,59.0413,59.3404,56334.0
2022-04-21 10:30:00,75.34,75.65,75.07,75.5,17488.0,59.3089,59.5529,59.0964,59.4349,17488.0
2022-04-21 11:00:00,75.56,75.61,75.2,75.44,8930.0,59.4821,59.5215,59.1987,59.3876,8930.0
2022-04-21 11:30:00,75.43,75.79,75.34,75.59,21309.0,59.3798,59.6632,59.3089,59.5057,21309.0
2022-04-21 12:00:00,75.62,75.72,75.21,75.22,7287.0,59.5293,59.608,59.2066,59.2144,7287.0
2022-04-21 12:30:00,75.15,75.4,75.07,75.08,12297.0,59.1593,59.3561,59.0964,59.1042,12297.0
2022-04-21 13:00:00,75.14,75.19,74.96,75.16,14920.0,59.1515,59.1908,59.0098,59.1672,14920.0
2022-04-21 13:30:00,75.22,75.72,75.04,75.67,25204.0,59.2144,59.608,59.0727,59.5687,25204.0
2022-04-21 14:00:00,75.67,75.67,75.25,75.25,27761.0,59.5687,59.5687,59.2381,59.2381,27761.0
2022-04-21 14:30:00,75.25,75.29,74.96,75.13,97623.0,59.2381,59.2695,59.0098,59.1436,97623.0
2022-04-21 15:00:00,75.14,75.43,74.93,75.43,29158.0,59.1515,59.3798,58.9861,59.3798,29158.0
2022-04-21 15:30:00,75.33,75.53,74.91,75.2,111815.0,59.301,59.4585,58.9704,59.1987,111815.0
2022-04-22 09:30:00,74.86,75.48,74.44,74.94,47213.0,58.931,59.4191,58.6004,58.994,47213.0
2022-04-22 10:00:00,74.94,75.49,74.84,74.88,21162.0,58.994,59.427,58.9153,58.9468,21162.0
2022-04-22 10:30:00,74.92,75.0,74.69,74.82,13376.0,58.9783,59.0413,58.7972,58.8996,13376.0
2022-04-22 11:00:00,74.89,75.11,74.88,74.92,12083.0,58.9547,59.1278,58.9468,58.9783,12083.0
2022-04-22 11:30:00,74.89,74.89,74.43,74.51,15281.0,58.9547,58.9547,58.5925,58.6555,15281.0
2022-04-22 12:00:00,74.47,74.57,74.22,74.34,20776.0,58.624,58.7027,58.4272,58.5217,20776.0
2022-04-22 12:30:00,74.33,74.62,74.24,74.27,12746.0,58.5138,58.7421,58.443,58.4666,12746.0
2022-04-22 13:00:00,74.27,74.27,74.02,74.19,13112.0,58.4666,58.4666,58.2698,58.4036,13112.0
2022-04-22 13:30:00,74.22,74.29,74.0,74.02,11994.0,58.4272,58.4823,58.254,58.2698,11994.0
2022-04-22 14:00:00,74.0,74.07,73.81,73.92,10310.0,58.254,58.3091,58.1045,58.1911,10310.0
2022-04-22 14:30:00,73.94,73.95,73.63,73.69,15126.0,58.2068,58.2147,57.9628,58.01,15126.0
2022-04-22 15:00:00,73.69,74.02,73.57,73.69,50298.0,58.01,58.2698,57.9155,58.01,50298.0
2022-04-22 15:30:00,73.69,73.98,73.56,73.62,85444.0,58.01,58.2383,57.9077,57.9549,85444.0
2022-04-25 09:30:00,73.52,73.52,72.41,72.58,37056.0,57.8762,57.8762,57.0024,57.1362,37056.0
2022-04-25 10:00:00,72.57,72.93,72.51,72.89,14153.0,57.1283,57.4117,57.0811,57.3802,14153.0
2022-04-25 10:30:00,72.96,73.24,72.41,72.42,23785.0,57.4353,57.6558,57.0024,57.0102,23785.0
2022-04-25 11:00:00,72.42,72.9,72.36,72.84,23586.0,57.0102,57.3881,56.963,57.3409,23586.0
2022-04-25 11:30:00,72.72,72.9,72.43,72.7,18092.0,57.2464,57.3881,57.0181,57.2307,18092.0
2022-04-25 12:00:00,72.64,73.05,72.58,72.92,22129.0,57.1834,57.5062,57.1362,57.4038,22129.0
2022-04-25 12:30:00,72.96,73.46,72.93,73.35,51778.0,57.4353,57.8289,57.4117,57.7423,51778.0
2022-04-25 13:00:00,73.45,74.06,73.23,74.03,23741.0,57.8211,58.3013,57.6479,58.2777,23741.0
2022-04-25 13:30:00,74.05,74.47,74.02,74.44,25647.0,58.2934,58.624,58.2698,58.6004,25647.0
2022-04-25 14:00:00,74.47,75.04,74.2,75.04,38943.0,58.624,59.0727,58.4115,59.0727,38943.0
2022-04-25 14:30:00,75.05,75.05,74.73,74.84,32838.0,59.0806,59.0806,58.8287,58.9153,32838.0
2022-04-25 15:00:00,74.85,75.23,74.62,75.23,54759.0,58.9232,59.2223,58.7421,59.2223,54759.0
2022-04-25 15:30:00,75.19,75.36,74.89,75.12,125951.0,59.1908,59.3247,58.9547,59.1357,125951.0
2022-04-26 09:30:00,74.8,75.47,74.72,75.39,149406.0,58.8838,59.4112,58.8208,59.3483,149406.0
2022-04-26 10:00:00,75.43,75.6,74.42,75.1,32366.0,59.3798,59.5136,58.5847,59.12,32366.0
2022-04-26 10:30:00,75.1,75.1,74.51,75.0,42071.0,59.12,59.12,58.6555,59.0413,42071.0
2022-04-26 11:00:00,74.95,75.32,74.82,75.2,48247.0,59.0019,59.2932,58.8996,59.1987,48247.0
2022-04-26 11:30:00,75.19,75.51,75.08,75.36,45991.0,59.1908,59.4427,59.1042,59.3247,45991.0
2022-04-26 12:00:00,75.37,75.61,75.29,75.61,29155.0,59.3325,59.5215,59.2695,59.5215,29155.0
2022-04-26 12:30:00,75.59,75.74,75.47,75.73,13270.0,59.5057,59.6238,59.4112,59.6159,13270.0
2022-04-26 13:00:00,75.78,75.79,75.46,75.48,19409.0,59.6553,59.6632,59.4034,59.4191,19409.0
2022-04-26 13:30:00,75.49,75.66,75.37,75.57,46323.0,59.427,59.5608,59.3325,59.49,46323.0
2022-04-26 14:00:00,75.55,75.82,75.4,75.69,52330.0,59.4742,59.6868,59.3561,59.5844,52330.0
2022-04-26 14:30:00,75.65,75.86,75.32,75.84,88549.0,59.5529,59.7183,59.2932,59.7025,88549.0
2022-04-26 15:00:00,75.88,76.01,75.56,75.98,182821.0,59.734,59.8363,59.4821,59.8127,182821.0
2022-04-26 15:30:00,75.97,76.07,75.07,75.07,220164.0,59.8049,59.8836,59.0964,59.0964,220164.0
2022-04-27 09:30:00,75.39,75.64,74.34,74.62,22063.0,59.3483,59.5451,58.5217,58.7421,22063.0
2022-04-27 10:00:00,74.58,74.71,72.98,72.98,21028.0,58.7106,58.813,57.4511,57.4511,21028.0
2022-04-27 10:30:00,72.98,73.52,72.82,73.29,31499.0,57.4511,57.8762,57.3251,57.6951,31499.0
2022-04-27 11:00:00,73.3,73.47,72.85,73.19,68933.0,57.703,57.8368,57.3487,57.6164,68933.0
2022-04-27 11:30:00,73.24,73.3,72.95,73.16,22454.0,57.6558,57.703,57.4275,57.5928,22454.0
2022-04-27 12:00:00,73.17,73.42,73.06,73.26,26074.0,57.6006,57.7975,57.5141,57.6715,26074.0
2022-04-27 12:30:00,73.34,73.52,73.02,73.06,33696.0,57.7345,57.8762,57.4826,57.5141,33696.0
2022-04-27 13:00:00,73.03,73.14,72.66,72.91,20735.0,57.4904,57.577,57.1992,57.396,20735.0
2022-04-27 13:30:00,72.84,73.06,72.77,72.9,20305.0,57.3409,57.5141,57.2858,57.3881,20305.0
2022-04-27 14:00:00,72.9,72.9,72.53,72.82,36400.0,57.3881,57.3881,57.0968,57.3251,36400.0
2022-04-27 14:30:00,72.8,73.1,72.55,72.58,58409.0,57.3094,57.5455,57.1126,57.1362,58409.0
2022-04-27 15:00:00,72.61,72.62,72.2,72.32,29987.0,57.1598,57.1677,56.837,56.9315,29987.0
2022-04-27 15:30:00,72.29,72.52,71.77,71.79,147732.0,56.9079,57.089,56.4985,56.5143,147732.0
2022-04-28 09:30:00,71.96,72.5,71.74,71.9,53726.0,56.8907,57.3176,56.7168,56.8433,53726.0
2022-04-28 10:00:00,71.87,71.99,71.5,71.6,35461.0,56.8195,56.9144,56.527,56.6061,35461.0
2022-04-28 10:30:00,71.69,71.82,71.42,71.73,15717.0,56.6772,56.78,56.4638,56.7089,15717.0
2022-04-28 11:00:00,71.7,71.77,71.32,71.72,25509.0,56.6851,56.7405,56.3847,56.701,25509.0
2022-04-28 11:30:00,71.69,72.07,71.59,71.87,18086.0,56.6772,56.9777,56.5982,56.8195,18086.0
2022-04-28 12:00:00,71.87,72.35,71.57,72.33,26771.0,56.8195,57.199,56.5824,57.1832,26771.0
2022-04-28 12:30:00,72.36,72.71,72.22,72.44,34689.0,57.2069,57.4836,57.0962,57.2702,34689.0
2022-04-28 13:00:00,72.38,72.88,72.37,72.84,46563.0,57.2227,57.618,57.2148,57.5864,46563.0
2022-04-28 13:30:00,72.86,73.03,72.56,72.66,32973.0,57.6022,57.7366,57.365,57.4441,32973.0
2022-04-28 14:00:00,72.69,72.79,72.52,72.61,26648.0,57.4678,57.5469,57.3334,57.4046,26648.0
2022-04-28 14:30:00,72.58,72.95,72.47,72.75,12146.0,57.3809,57.6734,57.2939,57.5153,12146.0
2022-04-28 15:00:00,72.7,72.99,72.63,72.73,19481.0,57.4757,57.705,57.4204,57.4994,19481.0
2022-04-28 15:30:00,72.75,72.76,72.37,72.58,76432.0,57.5153,57.5232,57.2148,57.3809,76432.0
2022-04-29 09:30:00,72.29,72.43,71.51,71.76,22158.0,57.1516,57.2623,56.5349,56.7326,22158.0
2022-04-29 10:00:00,71.8,72.01,70.92,71.01,28727.0,56.7642,56.9302,56.0685,56.1396,28727.0
2022-04-29 10:30:00,70.97,71.09,70.67,70.76,18053.0,56.108,56.2029,55.8708,55.942,18053.0
2022-04-29 11:00:00,70.8,71.1,70.61,71.07,18475.0,55.9736,56.2108,55.8234,56.1871,18475.0
2022-04-29 11:30:00,71.09,71.24,70.96,71.22,13228.0,56.2029,56.3215,56.1001,56.3057,13228.0
2022-04-29 12:00:00,71.06,71.12,70.75,70.93,34490.0,56.1792,56.2266,55.9341,56.0764,34490.0
2022-04-29 12:30:00,70.92,70.92,70.61,70.66,16440.0,56.0685,56.0685,55.8234,55.8629,16440.0
2022-04-29 13:00:00,70.68,70.88,70.52,70.79,17528.0,55.8787,56.0369,55.7522,55.9657,17528.0
2022-04-29 13:30:00,70.88,71.03,70.74,70.74,27706.0,56.0369,56.1554,55.9262,55.9262,27706.0
2022-04-29 14:00:00,70.73,70.78,70.5,70.56,37395.0,55.9183,55.9578,55.7364,55.7839,37395.0
2022-04-29 14:30:00,70.57,70.86,70.22,70.42,59299.0,55.7918,56.021,55.5151,55.6732,59299.0
2022-04-29 15:00:00,70.45,70.45,69.91,70.13,92676.0,55.6969,55.6969,55.27,55.4439,92676.0
2022-04-29 15:30:00,70.08,70.33,69.17,69.33,215726.0,55.4044,55.602,54.685,54.8114,215726.0
2022-05-02 09:30:00,69.76,70.22,69.44,69.78,78862.0,55.1514,55.5151,54.8984,55.1672,78862.0
2022-05-02 10:00:00,69.71,69.76,69.03,69.62,25082.0,55.1119,55.1514,54.5743,55.0407,25082.0
2022-05-02 10:30:00,69.69,69.75,68.86,68.87,27764.0,55.0961,55.1435,54.4399,54.4478,27764.0
2022-05-02 11:00:00,68.8,69.01,68.61,68.64,81127.0,54.3924,54.5585,54.2422,54.2659,81127.0
2022-05-02 11:30:00,68.63,68.87,68.55,68.75,24941.0,54.258,54.4478,54.1948,54.3529,24941.0
2022-05-02 12:00:00,68.74,68.77,68.35,68.41,34083.0,54.345,54.3687,54.0367,54.0841,34083.0
2022-05-02 12:30:00,68.43,68.58,67.74,67.74,22688.0,54.0999,54.2185,53.5544,53.5544,22688.0
2022-05-02 13:00:00,67.77,67.89,67.5,67.65,45145.0,53.5781,53.673,53.3647,53.4833,45145.0
2022-05-02 13:30:00,67.65,67.83,67.21,67.42,27028.0,53.4833,53.6256,53.1354,53.3014,27028.0
2022-05-02 14:00:00,67.43,67.64,67.18,67.37,22141.0,53.3093,53.4754,53.1117,53.2619,22141.0
2022-05-02 14:30:00,67.4,67.4,67.05,67.1,34127.0,53.2856,53.2856,53.0089,53.0484,34127.0
2022-05-02 15:00:00,67.13,68.14,67.1,68.1,52908.0,53.0722,53.8706,53.0484,53.839,52908.0
2022-05-02 15:30:00,68.15,68.66,68.14,68.62,103752.0,53.8786,54.2818,53.8706,54.2501,103752.0
2022-05-03 09:30:00,69.12,69.5,68.25,68.25,26745.0,54.6454,54.9458,53.9576,53.9576,26745.0
2022-05-03 10:00:00,68.33,69.44,68.22,69.44,29064.0,54.0209,54.8984,53.9339,54.8984,29064.0
2022-05-03 10:30:00,69.34,69.84,69.12,69.81,17552.0,54.8194,55.2146,54.6454,55.1909,17552.0
2022-05-03 11:00:00,69.87,70.5,69.84,70.5,34380.0,55.2384,55.7364,55.2146,55.7364,34380.0
2022-05-03 11:30:00,70.44,70.83,70.39,70.68,33360.0,55.689,55.9973,55.6495,55.8787,33360.0
2022-05-03 12:00:00,70.68,71.15,70.64,70.88,54967.0,55.8787,56.2503,55.8471,56.0369,54967.0
2022-05-03 12:30:00,70.82,70.99,70.59,70.59,25424.0,55.9894,56.1238,55.8076,55.8076,25424.0
2022-05-03 13:00:00,70.77,71.11,70.71,70.71,25593.0,55.9499,56.2187,55.9025,55.9025,25593.0
2022-05-03 13:30:00,70.75,70.84,70.28,70.52,30597.0,55.9341,56.0052,55.5625,55.7522,30597.0
2022-05-03 14:00:00,70.42,70.42,69.82,69.84,14792.0,55.6732,55.6732,55.1988,55.2146,14792.0
2022-05-03 14:30:00,69.82,70.2,69.65,70.2,11501.0,55.1988,55.4993,55.0644,55.4993,11501.0
2022-05-03 15:00:00,70.2,70.35,70.03,70.35,37113.0,55.4993,55.6178,55.3649,55.6178,37113.0
2022-05-03 15:30:00,70.33,70.58,70.21,70.51,98907.0,55.602,55.7997,55.5072,55.7443,98907.0
2022-05-04 09:30:00,70.41,70.41,69.67,69.73,36512.0,55.6653,55.6653,55.0802,55.1277,36512.0
2022-05-04 10:00:00,69.72,69.72,69.2,69.36,14823.0,55.1198,55.1198,54.7087,54.8352,14823.0
2022-05-04 10:30:00,69.25,69.97,69.25,69.83,11007.0,54.7482,55.3174,54.7482,55.2067,11007.0
2022-05-04 11:00:00,69.83,69.9,69.55,69.62,11477.0,55.2067,55.2621,54.9854,55.0407,11477.0
2022-05-04 11:30:00,69.62,69.84,69.55,69.65,14284.0,55.0407,55.2146,54.9854,55.0644,14284.0
2022-05-04 12:00:00,69.7,69.72,69.35,69.61,7018.0,55.104,55.1198,54.8273,55.0328,7018.0
2022-05-04 12:30:00,69.64,69.92,69.59,69.92,15217.0,55.0565,55.2779,55.017,55.2779,15217.0
2022-05-04 13:00:00,69.93,69.96,69.53,69.56,9035.0,55.2858,55.3095,54.9696,54.9933,9035.0
2022-05-04 13:30:00,69.5,69.96,69.45,69.96,11233.0,54.9458,55.3095,54.9063,55.3095,11233.0
2022-05-04 14:00:00,69.76,70.24,69.57,70.16,24593.0,55.1514,55.5309,55.0012,55.4676,24593.0
2022-05-04 14:30:00,70.25,71.0,69.41,70.96,35504.0,55.5388,56.1317,54.8747,56.1001,35504.0
2022-05-04 15:00:00,70.92,71.5,70.85,71.48,35432.0,56.0685,56.527,56.0131,56.5112,35432.0
2022-05-04 15:30:00,71.5,71.77,71.21,71.35,275375.0,56.527,56.7405,56.2978,56.4084,275375.0
2022-05-05 09:30:00,71.2,71.2,70.19,70.48,26306.0,56.2898,56.2898,55.4914,55.7206,26306.0
2022-05-05 10:00:00,70.42,70.48,69.54,69.69,14646.0,55.6732,55.7206,54.9775,55.0961,14646.0
2022-05-05 10:30:00,69.53,69.71,68.78,69.06,20024.0,54.9696,55.1119,54.3766,54.598,20024.0
2022-05-05 11:00:00,69.03,69.06,68.33,68.56,36881.0,54.5743,54.598,54.0209,54.2027,36881.0
2022-05-05 11:30:00,68.52,68.87,68.35,68.45,36679.0,54.1711,54.4478,54.0367,54.1157,36679.0
2022-05-05 12:00:00,68.36,68.83,68.18,68.79,27161.0,54.0446,54.4162,53.9023,54.3845,27161.0
2022-05-05 12:30:00,68.73,69.07,68.55,68.99,21562.0,54.3371,54.6059,54.1948,54.5426,21562.0
2022-05-05 13:00:00,69.02,69.77,69.02,69.75,43279.0,54.5664,55.1593,54.5664,55.1435,43279.0
2022-05-05 13:30:00,69.73,69.89,69.4,69.49,30396.0,55.1277,55.2542,54.8668,54.9379,30396.0
2022-05-05 14:00:00,69.45,69.67,69.18,69.19,24429.0,54.9063,55.0802,54.6929,54.7008,24429.0
2022-05-05 14:30:00,69.18,69.39,69.08,69.15,23022.0,54.6929,54.8589,54.6138,54.6691,23022.0
2022-05-05 15:00:00,69.2,69.2,68.76,68.82,38483.0,54.7087,54.7087,54.3608,54.4082,38483.0
2022-05-05 15:30:00,68.8,69.46,68.75,69.38,96738.0,54.3924,54.9142,54.3529,54.851,96738.0
2022-05-06 09:30:00,68.77,69.26,68.02,68.14,24715.0,54.3687,54.7561,53.7758,53.8706,24715.0
2022-05-06 10:00:00,68.18,68.85,68.04,68.67,15685.0,53.9023,54.432,53.7916,54.2897,15685.0
2022-05-06 10:30:00,68.59,69.1,68.42,69.02,17930.0,54.2264,54.6296,54.092,54.5664,17930.0
2022-05-06 11:00:00,68.96,69.35,68.71,69.08,54077.0,54.5189,54.8273,54.3213,54.6138,54077.0
2022-05-06 11:30:00,69.1,69.14,68.16,68.17,37167.0,54.6296,54.6612,53.8865,53.8944,37167.0
2022-05-06 12:00:00,68.14,68.69,68.02,68.38,14722.0,53.8706,54.3055,53.7758,54.0604,14722.0
2022-05-06 12:30:00,68.31,68.82,68.22,68.81,16991.0,54.005,54.4082,53.9339,54.4003,16991.0
2022-05-06 13:00:00,68.73,68.77,68.38,68.48,26521.0,54.3371,54.3687,54.0604,54.1394,26521.0
2022-05-06 13:30:00,68.48,68.54,68.05,68.12,34476.0,54.1394,54.1869,53.7995,53.8548,34476.0
2022-05-06 14:00:00,68.09,68.21,67.78,68.1,50317.0,53.8311,53.926,53.586,53.839,50317.0
2022-05-06 14:30:00,68.07,68.31,67.83,68.1,26985.0,53.8153,54.005,53.6256,53.839,26985.0
2022-05-06 15:00:00,68.11,68.14,67.75,67.92,31421.0,53.8469,53.8706,53.5623,53.6967,31421.0
2022-05-06 15:30:00,67.97,68.93,67.97,68.8,126607.0,53.7362,54.4952,53.7362,54.3924,126607.0
2022-05-09 09:30:00,68.14,68.33,66.76,67.04,101053.0,53.8706,54.0209,52.7796,53.001,101053.0
2022-05-09 10:00:00,66.96,67.2,66.17,66.26,73119.0,52.9378,53.1275,52.3132,52.3843,73119.0
2022-05-09 10:30:00,66.3,66.39,65.8,66.19,84122.0,52.416,52.4871,52.0207,52.329,84122.0
2022-05-09 11:00:00,66.15,66.61,65.7,65.76,61725.0,52.2974,52.661,51.9416,51.989,61725.0
2022-05-09 11:30:00,65.78,66.16,65.61,66.06,54534.0,52.0049,52.3053,51.8705,52.2262,54534.0
2022-05-09 12:00:00,66.05,67.77,65.93,67.38,104031.0,52.2183,53.5781,52.1234,53.2698,104031.0
2022-05-09 12:30:00,67.34,67.73,66.59,66.72,38078.0,53.2382,53.5465,52.6452,52.748,38078.0
2022-05-09 13:00:00,66.66,66.76,66.22,66.56,35843.0,52.7006,52.7796,52.3527,52.6215,35843.0
2022-05-09 13:30:00,66.64,66.77,66.0,66.58,33266.0,52.6848,52.7875,52.1788,52.6373,33266.0
2022-05-09 14:00:00,66.61,66.74,65.99,66.17,51581.0,52.661,52.7638,52.1709,52.3132,51581.0
2022-05-09 14:30:00,66.12,66.48,65.77,66.26,45518.0,52.2737,52.5583,51.997,52.3843,45518.0
2022-05-09 15:00:00,66.29,66.55,65.79,65.98,73610.0,52.4081,52.6136,52.0128,52.163,73610.0
2022-05-09 15:30:00,65.94,66.02,65.51,65.79,198557.0,52.1314,52.1946,51.7914,52.0128,198557.0
2022-05-10 09:30:00,66.46,66.89,66.4,66.89,31455.0,52.5425,52.8824,52.495,52.8824,31455.0
2022-05-10 10:00:00,66.89,66.92,65.94,65.95,19042.0,52.8824,52.9061,52.1314,52.1393,19042.0
2022-05-10 10:30:00,65.87,65.87,64.62,64.76,43109.0,52.076,52.076,51.0878,51.1985,43109.0
2022-05-10 11:00:00,64.7,64.74,63.53,63.75,43818.0,51.151,51.1826,50.226,50.4,43818.0
2022-05-10 11:30:00,63.76,64.1,63.27,63.54,74404.0,50.4079,50.6767,50.0205,50.2339,74404.0
2022-05-10 12:00:00,63.64,63.8,62.79,62.93,72218.0,50.313,50.4395,49.641,49.7517,72218.0
2022-05-10 12:30:00,63.0,63.12,62.61,62.65,53737.0,49.807,49.9019,49.4987,49.5303,53737.0
2022-05-10 13:00:00,62.67,63.44,62.55,63.44,43727.0,49.5461,50.1549,49.4513,50.1549,43727.0
2022-05-10 13:30:00,63.46,64.4,63.45,64.37,36450.0,50.1707,50.9138,50.1628,50.8901,36450.0
2022-05-10 14:00:00,64.36,64.53,63.51,63.7,79636.0,50.8822,51.0166,50.2102,50.3604,79636.0
2022-05-10 14:30:00,63.74,63.77,63.18,63.41,52016.0,50.3921,50.4158,49.9493,50.1312,52016.0
2022-05-10 15:00:00,63.46,63.92,63.23,63.37,55666.0,50.1707,50.5344,49.9889,50.0995,55666.0
2022-05-10 15:30:00,63.37,63.67,63.24,63.54,178315.0,50.0995,50.3367,49.9968,50.2339,178315.0
2022-05-11 09:30:00,63.49,65.0,63.26,64.94,37911.0,50.1944,51.3882,50.0126,51.3408,37911.0
2022-05-11 10:00:00,65.01,65.49,64.74,65.47,25818.0,51.3961,51.7756,51.1826,51.7598,25818.0
2022-05-11 10:30:00,65.53,65.84,65.17,65.32,39184.0,51.8072,52.0523,51.5226,51.6412,39184.0
2022-05-11 11:00:00,65.28,65.31,64.76,65.02,42466.0,51.6096,51.6333,51.1985,51.404,42466.0
2022-05-11 11:30:00,64.98,65.17,64.68,64.77,18675.0,51.3724,51.5226,51.1352,51.2064,18675.0
2022-05-11 12:00:00,64.75,64.95,64.53,64.55,23131.0,51.1906,51.3487,51.0166,51.0324,23131.0
2022-05-11 12:30:00,64.46,64.53,63.7,63.71,22784.0,50.9613,51.0166,50.3604,50.3683,22784.0
2022-05-11 13:00:00,63.7,63.86,63.22,63.26,34228.0,50.3604,50.4869,49.981,50.0126,34228.0
2022-05-11 13:30:00,63.25,63.39,62.78,62.8,31810.0,50.0047,50.1154,49.6331,49.6489,31810.0
2022-05-11 14:00:00,62.91,63.84,62.9,63.61,16010.0,49.7359,50.4711,49.728,50.2893,16010.0
2022-05-11 14:30:00,63.61,63.89,63.4,63.52,27623.0,50.2893,50.5106,50.1233,50.2181,27623.0
2022-05-11 15:00:00,63.49,63.56,63.11,63.19,28331.0,50.1944,50.2498,49.894,49.9572,28331.0
2022-05-11 15:30:00,63.15,63.2,62.87,63.13,135997.0,49.9256,49.9651,49.7042,49.9098,135997.0
2022-05-12 09:30:00,62.97,63.52,62.72,63.16,50886.0,49.7833,50.2181,49.5857,49.9335,50886.0
2022-05-12 10:00:00,63.04,64.13,62.87,63.64,41094.0,49.8386,50.7004,49.7042,50.313,41094.0
2022-05-12 10:30:00,63.66,64.56,63.57,64.54,38107.0,50.3288,51.0403,50.2577,51.0245,38107.0
2022-05-12 11:00:00,64.5,64.86,64.39,64.52,69288.0,50.9929,51.2775,50.9059,51.0087,69288.0
2022-05-12 11:30:00,64.49,64.62,63.57,63.57,20336.0,50.985,51.0878,50.2577,50.2577,20336.0
2022-05-12 12:00:00,63.53,63.69,63.16,63.65,31410.0,50.226,50.3525,49.9335,50.3209,31410.0
2022-05-12 12:30:00,63.7,64.01,63.48,63.54,19827.0,50.3604,50.6055,50.1865,50.2339,19827.0
2022-05-12 13:00:00,63.52,63.88,63.4,63.75,19741.0,50.2181,50.5027,50.1233,50.4,19741.0
2022-05-12 13:30:00,63.73,63.78,63.36,63.51,20799.0,50.3842,50.4237,50.0916,50.2102,20799.0
2022-05-12 14:00:00,63.6,63.69,63.21,63.28,26565.0,50.2814,50.3525,49.973,50.0284,26565.0
2022-05-12 14:30:00,63.24,63.25,62.76,63.07,72042.0,49.9968,50.0047,49.6173,49.8624,72042.0
2022-05-12 15:00:00,63.11,63.56,62.94,63.19,141026.0,49.894,50.2498,49.7596,49.9572,141026.0
2022-05-12 15:30:00,63.21,63.92,63.19,63.82,191608.0,49.973,50.5344,49.9572,50.4553,191608.0
2022-05-13 09:30:00,64.4,64.61,63.35,63.85,46563.0,50.9138,51.0799,50.0837,50.479,46563.0
2022-05-13 10:00:00,63.81,64.07,63.32,63.97,21122.0,50.4474,50.653,50.06,50.5739,21122.0
2022-05-13 10:30:00,63.97,64.13,63.57,63.86,49180.0,50.5739,50.7004,50.2577,50.4869,49180.0
2022-05-13 11:00:00,63.84,64.03,63.66,63.92,27926.0,50.4711,50.6213,50.3288,50.5344,27926.0
2022-05-13 11:30:00,63.88,64.01,63.63,64.01,23896.0,50.5027,50.6055,50.3051,50.6055,23896.0
2022-05-13 12:00:00,64.03,64.32,63.87,64.05,20239.0,50.6213,50.8506,50.4948,50.6371,20239.0
2022-05-13 12:30:00,64.06,64.2,63.91,64.16,23558.0,50.645,50.7557,50.5265,50.7241,23558.0
2022-05-13 13:00:00,64.18,64.29,63.82,64.02,17024.0,50.7399,50.8269,50.4553,50.6134,17024.0
2022-05-13 13:30:00,64.0,64.11,63.78,63.82,32401.0,50.5976,50.6846,50.4237,50.4553,32401.0
2022-05-13 14:00:00,63.76,63.76,63.44,63.62,21753.0,50.4079,50.4079,50.1549,50.2972,21753.0
2022-05-13 14:30:00,63.63,63.94,63.5,63.9,28510.0,50.3051,50.5502,50.2023,50.5186,28510.0
2022-05-13 15:00:00,63.9,64.14,63.87,64.12,36893.0,50.5186,50.7083,50.4948,50.6925,36893.0
2022-05-13 15:30:00,64.13,64.52,63.79,64.43,140810.0,50.7004,51.0087,50.4316,50.9376,140810.0
2022-05-16 09:30:00,64.67,64.94,63.82,64.13,36492.0,51.1273,51.3408,50.4553,50.7004,36492.0
2022-05-16 10:00:00,64.01,64.01,63.26,63.87,28421.0,50.6055,50.6055,50.0126,50.4948,28421.0
2022-05-16 10:30:00,63.81,63.88,63.34,63.38,12624.0,50.4474,50.5027,50.0758,50.1074,12624.0
2022-05-16 11:00:00,63.37,63.75,63.29,63.68,9775.0,50.0995,50.4,50.0363,50.3446,9775.0
2022-05-16 11:30:00,63.65,63.98,63.52,63.92,8164.0,50.3209,50.5818,50.2181,50.5344,8164.0
2022-05-16 12:00:00,63.91,63.93,63.44,63.45,35147.0,50.5265,50.5423,50.1549,50.1628,35147.0
2022-05-16 12:30:00,63.47,63.54,63.33,63.45,21077.0,50.1786,50.2339,50.0679,50.1628,21077.0
2022-05-16 13:00:00,63.41,63.81,63.35,63.8,34112.0,50.1312,50.4474,50.0837,50.4395,34112.0
2022-05-16 13:30:00,63.78,63.89,63.51,63.6,33948.0,50.4237,50.5106,50.2102,50.2814,33948.0
2022-05-16 14:00:00,63.6,63.92,63.53,63.91,17498.0,50.2814,50.5344,50.226,50.5265,17498.0
2022-05-16 14:30:00,63.96,63.96,63.62,63.81,9972.0,50.566,50.566,50.2972,50.4474,9972.0
2022-05-16 15:00:00,63.86,63.99,63.73,63.75,17886.0,50.4869,50.5897,50.3842,50.4,17886.0
2022-05-16 15:30:00,63.76,63.78,63.4,63.53,61259.0,50.4079,50.4237,50.1233,50.226,61259.0
2022-05-17 09:30:00,64.0,64.24,63.44,64.13,36746.0,50.5976,50.7874,50.1549,50.7004,36746.0
2022-05-17 10:00:00,64.14,64.31,63.94,64.1,26621.0,50.7083,50.8427,50.5502,50.6767,26621.0
2022-05-17 10:30:00,64.1,64.17,63.94,64.14,13431.0,50.6767,50.732,50.5502,50.7083,13431.0
2022-05-17 11:00:00,64.15,64.7,64.09,64.66,10139.0,50.7162,51.151,50.6688,51.1194,10139.0
2022-05-17 11:30:00,64.72,64.76,64.56,64.67,7369.0,51.1668,51.1985,51.0403,51.1273,7369.0
2022-05-17 12:00:00,64.78,64.87,64.61,64.75,8562.0,51.2143,51.2854,51.0799,51.1906,8562.0
2022-05-17 12:30:00,64.78,65.0,64.73,64.99,14677.0,51.2143,51.3882,51.1747,51.3803,14677.0
2022-05-17 13:00:00,64.99,65.26,64.88,65.19,10538.0,51.3803,51.5938,51.2933,51.5384,10538.0
2022-05-17 13:30:00,65.2,65.25,64.99,65.01,13398.0,51.5463,51.5858,51.3803,51.3961,13398.0
2022-05-17 14:00:00,65.06,65.21,64.65,64.98,38888.0,51.4356,51.5542,51.1115,51.3724,38888.0
2022-05-17 14:30:00,64.95,65.23,64.86,64.98,14852.0,51.3487,51.57,51.2775,51.3724,14852.0
2022-05-17 15:00:00,65.01,65.18,64.89,65.09,41260.0,51.3961,51.5305,51.3012,51.4594,41260.0
2022-05-17 15:30:00,65.1,65.37,65.05,65.36,172983.0,51.4673,51.6807,51.4277,51.6728,172983.0
2022-05-18 09:30:00,64.93,64.99,63.87,63.9,33345.0,51.3329,51.3803,50.4948,50.5186,33345.0
2022-05-18 10:00:00,63.92,64.37,63.88,64.1,82589.0,50.5344,50.8901,50.5027,50.6767,82589.0
2022-05-18 10:30:00,64.15,64.38,63.98,64.31,35747.0,50.7162,50.898,50.5818,50.8427,35747.0
2022-05-18 11:00:00,64.31,64.51,64.07,64.1,33005.0,50.8427,51.0008,50.653,50.6767,33005.0
2022-05-18 11:30:00,64.06,64.16,63.71,63.76,31228.0,50.645,50.7241,50.3683,50.4079,31228.0
2022-05-18 12:00:00,63.73,63.75,63.26,63.31,23354.0,50.3842,50.4,50.0126,50.0521,23354.0
2022-05-18 12:30:00,63.26,63.7,63.19,63.64,17686.0,50.0126,50.3604,49.9572,50.313,17686.0
2022-05-18 13:00:00,63.63,63.63,63.14,63.2,28074.0,50.3051,50.3051,49.9177,49.9651,28074.0
2022-05-18 13:30:00,63.15,63.22,62.58,62.62,28876.0,49.9256,49.981,49.475,49.5066,28876.0
2022-05-18 14:00:00,62.63,62.67,62.27,62.55,36800.0,49.5145,49.5461,49.2299,49.4513,36800.0
2022-05-18 14:30:00,62.5,62.5,62.05,62.07,37956.0,49.4117,49.4117,49.056,49.0718,37956.0
2022-05-18 15:00:00,62.09,62.21,61.95,61.97,46847.0,49.0876,49.1825,48.9769,48.9927,46847.0
2022-05-18 15:30:00,61.98,62.53,61.87,62.43,177366.0,49.0006,49.4354,48.9137,49.3564,177366.0
2022-05-19 09:30:00,61.8,62.73,61.67,61.67,24187.0,48.8583,49.5936,48.7555,48.7555,24187.0
2022-05-19 10:00:00,61.64,62.29,61.63,61.71,23824.0,48.7318,49.2457,48.7239,48.7872,23824.0
2022-05-19 10:30:00,61.49,61.76,61.23,61.27,37299.0,48.6132,48.8267,48.4077,48.4393,37299.0
2022-05-19 11:00:00,61.3,61.53,60.99,61.42,33274.0,48.463,48.6449,48.2179,48.5579,33274.0
2022-05-19 11:30:00,61.45,62.12,61.43,61.8,49518.0,48.5816,49.1113,48.5658,48.8583,49518.0
2022-05-19 12:00:00,61.83,61.89,61.35,61.47,31812.0,48.882,48.9295,48.5026,48.5974,31812.0
2022-05-19 12:30:00,61.49,61.57,61.19,61.47,49311.0,48.6132,48.6765,48.3761,48.5974,49311.0
2022-05-19 13:00:00,61.48,61.58,61.27,61.37,36165.0,48.6053,48.6844,48.4393,48.5184,36165.0
2022-05-19 13:30:00,61.37,61.89,61.13,61.77,41894.0,48.5184,48.9295,48.3286,48.8346,41894.0
2022-05-19 14:00:00,61.79,61.79,61.32,61.43,21128.0,48.8504,48.8504,48.4788,48.5658,21128.0
2022-05-19 14:30:00,61.31,61.63,61.31,61.44,42719.0,48.4709,48.7239,48.4709,48.5737,42719.0
2022-05-19 15:00:00,61.48,61.52,61.01,61.06,52495.0,48.6053,48.637,48.2338,48.2733,52495.0
2022-05-19 15:30:00,61.07,61.16,60.77,60.95,145626.0,48.2812,48.3523,48.044,48.1863,145626.0
2022-05-20 09:30:00,61.65,61.87,60.81,60.87,31601.0,48.7397,48.9137,48.0756,48.1231,31601.0
2022-05-20 10:00:00,61.0,61.17,60.73,61.12,24341.0,48.2258,48.3602,48.0124,48.3207,24341.0
2022-05-20 10:30:00,61.0,61.17,60.75,60.8,11271.0,48.2258,48.3602,48.0282,48.0677,11271.0
2022-05-20 11:00:00,60.72,60.74,60.24,60.41,24211.0,48.0045,48.0203,47.625,47.7594,24211.0
2022-05-20 11:30:00,60.44,60.8,60.38,60.67,9410.0,47.7831,48.0677,47.7357,47.965,9410.0
2022-05-20 12:00:00,60.67,60.74,60.08,60.22,18197.0,47.965,48.0203,47.4985,47.6092,18197.0
2022-05-20 12:30:00,60.24,60.35,59.95,60.17,24563.0,47.625,47.712,47.3957,47.5697,24563.0
2022-05-20 13:00:00,60.14,60.14,59.5,59.5,20387.0,47.5459,47.5459,47.04,47.04,20387.0
2022-05-20 13:30:00,59.54,60.1,59.53,60.01,59170.0,47.0716,47.5143,47.0637,47.4432,59170.0
2022-05-20 14:00:00,59.98,60.1,59.65,59.7,30418.0,47.4195,47.5143,47.1586,47.1981,30418.0
2022-05-20 14:30:00,59.7,60.02,59.53,59.93,17535.0,47.1981,47.4511,47.0637,47.3799,17535.0
2022-05-20 15:00:00,59.88,60.09,59.72,60.08,31470.0,47.3404,47.5064,47.2139,47.4985,31470.0
2022-05-20 15:30:00,60.08,60.57,60.01,60.56,72494.0,47.4985,47.8859,47.4432,47.878,72494.0
2022-05-23 09:30:00,61.1,61.55,60.42,60.54,34586.0,48.3049,48.6607,47.7673,47.8622,34586.0
2022-05-23 10:00:00,60.46,60.91,60.26,60.78,22086.0,47.7989,48.1547,47.6408,48.0519,22086.0
2022-05-23 10:30:00,61.04,61.52,60.97,61.44,58586.0,48.2575,48.637,48.2021,48.5737,58586.0
2022-05-23 11:00:00,61.4,61.59,61.28,61.59,28611.0,48.5421,48.6923,48.4472,48.6923,28611.0
2022-05-23 11:30:00,61.65,61.78,61.48,61.51,38080.0,48.7397,48.8425,48.6053,48.629,38080.0
2022-05-23 12:00:00,61.45,61.55,61.29,61.31,11041.0,48.5816,48.6607,48.4551,48.4709,11041.0
2022-05-23 12:30:00,61.29,61.29,61.02,61.12,15035.0,48.4551,48.4551,48.2417,48.3207,15035.0
2022-05-23 13:00:00,61.1,61.14,60.86,61.05,15532.0,48.3049,48.3365,48.1152,48.2654,15532.0
2022-05-23 13:30:00,61.06,61.25,60.99,61.17,18685.0,48.2733,48.4235,48.2179,48.3602,18685.0
2022-05-23 14:00:00,61.2,61.46,61.04,61.42,22881.0,48.384,48.5895,48.2575,48.5579,22881.0
2022-05-23 14:30:00,61.44,61.52,61.23,61.23,24455.0,48.5737,48.637,48.4077,48.4077,24455.0
2022-05-23 15:00:00,61.23,61.36,60.93,60.97,32805.0,48.4077,48.5105,48.1705,48.2021,32805.0
2022-05-23 15:30:00,60.98,61.09,60.73,60.97,166840.0,48.21,48.297,48.0124,48.2021,166840.0
2022-05-24 09:30:00,60.87,61.12,60.44,60.45,96080.0,48.1231,48.3207,47.7831,47.791,96080.0
2022-05-24 10:00:00,60.41,60.44,59.31,59.5,44109.0,47.7594,47.7831,46.8898,47.04,44109.0
2022-05-24 10:30:00,59.5,59.52,59.09,59.31,32343.0,47.04,47.0558,46.7158,46.8898,32343.0
2022-05-24 11:00:00,59.26,59.42,59.17,59.32,28468.0,46.8502,46.9767,46.7791,46.8977,28468.0
2022-05-24 11:30:00,59.37,59.79,59.25,59.54,33868.0,46.9372,47.2692,46.8423,47.0716,33868.0
2022-05-24 12:00:00,59.52,59.97,59.5,59.67,20629.0,47.0558,47.4115,47.04,47.1744,20629.0
2022-05-24 12:30:00,59.62,59.84,59.42,59.83,27396.0,47.1348,47.3088,46.9767,47.3009,27396.0
2022-05-24 13:00:00,59.71,59.71,59.43,59.57,21875.0,47.206,47.206,46.9846,47.0953,21875.0
2022-05-24 13:30:00,59.56,59.92,59.4,59.87,19043.0,47.0874,47.372,46.9609,47.3325,19043.0
2022-05-24 14:00:00,59.89,60.45,59.82,60.41,36817.0,47.3483,47.791,47.293,47.7594,36817.0
2022-05-24 14:30:00,60.43,60.72,60.17,60.33,45074.0,47.7752,48.0045,47.5697,47.6962,45074.0
2022-05-24 15:00:00,60.28,60.92,60.28,60.9,60834.0,47.6566,48.1626,47.6566,48.1468,60834.0
2022-05-24 15:30:00,60.89,61.47,60.89,61.19,134825.0,48.1389,48.5974,48.1389,48.3761,134825.0
2022-05-25 09:30:00,61.18,62.32,61.06,61.81,15723.0,48.3682,49.2694,48.2733,48.8662,15723.0
2022-05-25 10:00:00,61.75,61.96,61.51,61.95,20992.0,48.8188,48.9848,48.629,48.9769,20992.0
2022-05-25 10:30:00,61.97,62.04,61.78,61.89,22561.0,48.9927,49.0481,48.8425,48.9295,22561.0
2022-05-25 11:00:00,61.9,62.04,61.79,61.97,20274.0,48.9374,49.0481,48.8504,48.9927,20274.0
2022-05-25 11:30:00,61.92,62.06,61.69,61.94,18951.0,48.9532,49.0639,48.7714,48.969,18951.0
2022-05-25 12:00:00,61.98,62.05,61.57,61.65,15281.0,49.0006,49.056,48.6765,48.7397,15281.0
2022-05-25 12:30:00,61.76,61.84,61.59,61.78,14855.0,48.8267,48.8899,48.6923,48.8425,14855.0
2022-05-25 13:00:00,61.76,61.88,61.68,61.86,18559.0,48.8267,48.9216,48.7634,48.9058,18559.0
2022-05-25 13:30:00,61.8,61.85,61.46,61.58,33480.0,48.8583,48.8978,48.5895,48.6844,33480.0
2022-05-25 14:00:00,61.58,62.15,61.42,62.11,30527.0,48.6844,49.135,48.5579,49.1034,30527.0
2022-05-25 14:30:00,62.19,62.51,62.19,62.49,70645.0,49.1666,49.4196,49.1666,49.4038,70645.0
2022-05-25 15:00:00,62.45,62.68,62.43,62.58,30162.0,49.3722,49.554,49.3564,49.475,30162.0
2022-05-25 15:30:00,62.6,62.6,62.24,62.38,78553.0,49.4908,49.4908,49.2062,49.3169,78553.0
2022-05-26 09:30:00,62.59,63.17,62.16,62.33,32265.0,49.4829,49.9414,49.1429,49.2773,32265.0
2022-05-26 10:00:00,62.32,62.52,62.18,62.39,69585.0,49.2694,49.4275,49.1587,49.3248,69585.0
2022-05-26 10:30:00,62.41,62.71,62.39,62.41,50116.0,49.3406,49.5778,49.3248,49.3406,50116.0
2022-05-26 11:00:00,62.44,62.99,62.35,62.88,104701.0,49.3643,49.7991,49.2931,49.7122,104701.0
2022-05-26 11:30:00,62.87,62.92,62.57,62.74,20187.0,49.7042,49.7438,49.4671,49.6015,20187.0
2022-05-26 12:00:00,62.75,62.91,62.73,62.8,21825.0,49.6094,49.7359,49.5936,49.6489,21825.0
2022-05-26 12:30:00,62.8,62.92,62.7,62.8,19472.0,49.6489,49.7438,49.5698,49.6489,19472.0
2022-05-26 13:00:00,62.79,62.8,62.47,62.64,60180.0,49.641,49.6489,49.388,49.5224,60180.0
2022-05-26 13:30:00,62.64,62.92,62.64,62.81,56240.0,49.5224,49.7438,49.5224,49.6568,56240.0
2022-05-26 14:00:00,62.83,62.83,62.64,62.68,34156.0,49.6726,49.6726,49.5224,49.554,34156.0
2022-05-26 14:30:00,62.66,62.68,62.37,62.37,38396.0,49.5382,49.554,49.309,49.309,38396.0
2022-05-26 15:00:00,62.4,62.57,62.38,62.51,18317.0,49.3327,49.4671,49.3169,49.4196,18317.0
2022-05-26 15:30:00,62.52,62.74,62.28,62.36,114917.0,49.4275,49.6015,49.2378,49.301,114917.0
2022-05-27 09:30:00,62.39,62.76,62.38,62.54,27974.0,49.5696,49.8635,49.5616,49.6888,27974.0
2022-05-27 10:00:00,62.5,62.58,62.31,62.5,16976.0,49.657,49.7205,49.506,49.657,16976.0
2022-05-27 10:30:00,62.47,62.68,62.47,62.54,29834.0,49.6331,49.8,49.6331,49.6888,29834.0
2022-05-27 11:00:00,62.52,62.64,62.44,62.45,22907.0,49.6729,49.7682,49.6093,49.6172,22907.0
2022-05-27 11:30:00,62.47,62.69,62.45,62.57,9670.0,49.6331,49.8079,49.6172,49.7126,9670.0
2022-05-27 12:00:00,62.58,62.71,62.54,62.6,22391.0,49.7205,49.8238,49.6888,49.7364,22391.0
2022-05-27 12:30:00,62.58,62.59,62.36,62.51,15314.0,49.7205,49.7285,49.5457,49.6649,15314.0
2022-05-27 13:00:00,62.54,62.62,62.44,62.48,12635.0,49.6888,49.7523,49.6093,49.6411,12635.0
2022-05-27 13:30:00,62.48,62.53,62.23,62.26,13328.0,49.6411,49.6808,49.4425,49.4663,13328.0
2022-05-27 14:00:00,62.25,62.34,62.18,62.25,13034.0,49.4583,49.5299,49.4027,49.4583,13034.0
2022-05-27 14:30:00,62.26,62.29,62.11,62.13,32091.0,49.4663,49.4901,49.3471,49.363,32091.0
2022-05-27 15:00:00,62.12,62.38,62.12,62.35,16774.0,49.3551,49.5616,49.3551,49.5378,16774.0
2022-05-27 15:30:00,62.34,62.66,62.28,62.62,113494.0,49.5299,49.7841,49.4822,49.7523,113494.0
2022-05-31 09:30:00,62.49,62.49,61.9,62.02,27194.0,49.649,49.649,49.1803,49.2756,27194.0
2022-05-31 10:00:00,61.87,62.57,61.78,62.38,23259.0,49.1564,49.7126,49.0849,49.5616,23259.0
2022-05-31 10:30:00,62.37,62.46,62.05,62.26,21044.0,49.5537,49.6252,49.2994,49.4663,21044.0
2022-05-31 11:00:00,62.24,62.24,61.85,62.0,33811.0,49.4504,49.4504,49.1405,49.2597,33811.0
2022-05-31 11:30:00,61.94,62.14,61.86,62.14,12304.0,49.212,49.371,49.1485,49.371,12304.0
2022-05-31 12:00:00,62.16,62.4,62.02,62.02,13587.0,49.3868,49.5775,49.2756,49.2756,13587.0
2022-05-31 12:30:00,62.0,62.38,62.0,62.22,13051.0,49.2597,49.5616,49.2597,49.4345,13051.0
2022-05-31 13:00:00,62.2,62.27,61.76,61.84,14414.0,49.4186,49.4742,49.069,49.1326,14414.0
2022-05-31 13:30:00,61.83,62.31,61.81,62.31,13454.0,49.1247,49.506,49.1088,49.506,13454.0
2022-05-31 14:00:00,62.28,62.33,61.94,62.02,20492.0,49.4822,49.5219,49.212,49.2756,20492.0
2022-05-31 14:30:00,62.01,62.05,61.46,61.68,25388.0,49.2677,49.2994,48.8307,49.0055,25388.0
2022-05-31 15:00:00,61.69,61.78,61.47,61.71,18016.0,49.0134,49.0849,48.8386,49.0293,18016.0
2022-05-31 15:30:00,61.72,62.04,61.66,61.77,89506.0,49.0373,49.2915,48.9896,49.077,89506.0
2022-06-01 09:30:00,62.08,62.08,60.91,61.11,38316.0,49.3233,49.3233,48.3937,48.5526,38316.0
2022-06-01 10:00:00,61.22,61.28,59.93,59.96,52568.0,48.64,48.6877,47.6151,47.6389,52568.0
2022-06-01 10:30:00,59.94,60.16,59.8,60.1,66631.0,47.623,47.7978,47.5118,47.7501,66631.0
2022-06-01 11:00:00,60.05,60.05,59.4,59.4,32098.0,47.7104,47.7104,47.194,47.194,32098.0
2022-06-01 11:30:00,59.41,59.71,59.39,59.57,67720.0,47.2019,47.4403,47.186,47.3291,67720.0
2022-06-01 12:00:00,59.6,59.71,59.48,59.58,35301.0,47.3529,47.4403,47.2576,47.337,35301.0
2022-06-01 12:30:00,59.53,59.79,59.38,59.51,32374.0,47.2973,47.5038,47.1781,47.2814,32374.0
2022-06-01 13:00:00,59.52,60.02,59.5,59.91,40180.0,47.2893,47.6866,47.2734,47.5992,40180.0
2022-06-01 13:30:00,59.93,60.02,59.87,59.92,64929.0,47.6151,47.6866,47.5674,47.6071,64929.0
2022-06-01 14:00:00,59.89,60.29,59.86,60.2,75952.0,47.5833,47.9011,47.5595,47.8296,75952.0
2022-06-01 14:30:00,60.21,60.73,60.21,60.57,49820.0,47.8375,48.2507,47.8375,48.1236,49820.0
2022-06-01 15:00:00,60.57,60.67,60.37,60.58,51468.0,48.1236,48.203,47.9647,48.1315,51468.0
2022-06-01 15:30:00,60.52,60.62,60.12,60.12,118764.0,48.0838,48.1633,47.766,47.766,118764.0
2022-06-02 09:30:00,59.71,59.88,59.48,59.7,32504.0,47.4403,47.5754,47.2576,47.4323,32504.0
2022-06-02 10:00:00,59.75,59.94,59.3,59.55,39149.0,47.4721,47.623,47.1145,47.3132,39149.0
2022-06-02 10:30:00,59.62,59.84,59.48,59.64,24754.0,47.3688,47.5436,47.2576,47.3847,24754.0
2022-06-02 11:00:00,59.62,59.89,59.57,59.84,42056.0,47.3688,47.5833,47.3291,47.5436,42056.0
2022-06-02 11:30:00,59.85,59.86,59.57,59.64,54667.0,47.5515,47.5595,47.3291,47.3847,54667.0
2022-06-02 12:00:00,59.64,59.91,59.51,59.88,71694.0,47.3847,47.5992,47.2814,47.5754,71694.0
2022-06-02 12:30:00,59.87,60.3,59.84,60.1,42443.0,47.5674,47.909,47.5436,47.7501,42443.0
2022-06-02 13:00:00,60.14,60.16,59.75,59.87,18213.0,47.7819,47.7978,47.4721,47.5674,18213.0
2022-06-02 13:30:00,59.91,60.13,59.9,60.09,25538.0,47.5992,47.774,47.5912,47.7422,25538.0
2022-06-02 14:00:00,60.1,60.25,60.02,60.08,17599.0,47.7501,47.8693,47.6866,47.7343,17599.0
2022-06-02 14:30:00,60.1,60.19,60.04,60.04,25874.0,47.7501,47.8217,47.7025,47.7025,25874.0
2022-06-02 15:00:00,60.04,60.2,59.97,60.03,22238.0,47.7025,47.8296,47.6469,47.6945,22238.0
2022-06-02 15:30:00,60.03,60.15,59.98,60.14,89109.0,47.6945,47.7899,47.6548,47.7819,89109.0
2022-06-03 09:30:00,59.95,60.03,58.7,58.87,33938.0,47.631,47.6945,46.6378,46.7729,33938.0
2022-06-03 10:00:00,58.9,59.13,58.57,58.88,34346.0,46.7967,46.9795,46.5345,46.7808,34346.0
2022-06-03 10:30:00,58.88,59.02,58.5,58.78,29930.0,46.7808,46.8921,46.4789,46.7014,29930.0
2022-06-03 11:00:00,58.75,58.79,58.34,58.41,29713.0,46.6776,46.7093,46.3518,46.4074,29713.0
2022-06-03 11:30:00,58.42,58.59,58.34,58.53,35440.0,46.4154,46.5504,46.3518,46.5028,35440.0
2022-06-03 12:00:00,58.53,59.12,58.52,59.03,39958.0,46.5028,46.9715,46.4948,46.9,39958.0
2022-06-03 12:30:00,59.02,59.38,58.88,59.36,35868.0,46.8921,47.1781,46.7808,47.1622,35868.0
2022-06-03 13:00:00,59.3,59.44,58.92,59.08,31347.0,47.1145,47.2258,46.8126,46.9397,31347.0
2022-06-03 13:30:00,59.06,59.09,58.82,58.94,29732.0,46.9239,46.9477,46.7332,46.8285,29732.0
2022-06-03 14:00:00,58.94,59.06,58.88,59.06,31387.0,46.8285,46.9239,46.7808,46.9239,31387.0
2022-06-03 14:30:00,59.05,59.06,58.74,58.84,44198.0,46.9159,46.9239,46.6696,46.7491,44198.0
2022-06-03 15:00:00,58.85,58.88,58.64,58.84,32179.0,46.757,46.7808,46.5902,46.7491,32179.0
2022-06-03 15:30:00,58.83,58.83,58.45,58.54,100411.0,46.7411,46.7411,46.4392,46.5107,100411.0
2022-06-06 09:30:00,58.82,58.83,58.31,58.53,51614.0,46.7332,46.7411,46.328,46.5028,51614.0
2022-06-06 10:00:00,58.54,58.92,58.53,58.82,30350.0,46.5107,46.8126,46.5028,46.7332,30350.0
2022-06-06 10:30:00,58.85,59.09,58.66,59.02,30396.0,46.757,46.9477,46.6061,46.8921,30396.0
2022-06-06 11:00:00,58.98,59.26,58.9,58.98,39508.0,46.8603,47.0828,46.7967,46.8603,39508.0
2022-06-06 11:30:00,58.95,59.09,58.9,59.0,43953.0,46.8365,46.9477,46.7967,46.8762,43953.0
2022-06-06 12:00:00,58.98,59.08,58.42,58.42,31702.0,46.8603,46.9397,46.4154,46.4154,31702.0
2022-06-06 12:30:00,58.4,58.72,58.37,58.72,31738.0,46.3995,46.6537,46.3756,46.6537,31738.0
2022-06-06 13:00:00,58.73,58.86,58.64,58.67,45021.0,46.6617,46.765,46.5902,46.614,45021.0
2022-06-06 13:30:00,58.65,59.03,58.61,58.8,68897.0,46.5981,46.9,46.5663,46.7173,68897.0
2022-06-06 14:00:00,58.81,58.81,58.18,58.22,46959.0,46.7252,46.7252,46.2247,46.2565,46959.0
2022-06-06 14:30:00,58.17,58.26,58.04,58.15,31835.0,46.2167,46.2882,46.1135,46.2008,31835.0
2022-06-06 15:00:00,58.14,58.29,58.04,58.24,26964.0,46.1929,46.3121,46.1135,46.2724,26964.0
2022-06-06 15:30:00,58.23,58.38,58.13,58.26,117589.0,46.2644,46.3836,46.185,46.2882,117589.0
2022-06-07 09:30:00,57.97,58.07,57.26,57.39,56438.0,46.0578,46.1373,45.4937,45.597,56438.0
2022-06-07 10:00:00,57.33,58.0,57.27,58.0,54576.0,45.5494,46.0817,45.5017,46.0817,54576.0
2022-06-07 10:30:00,58.1,58.64,57.99,58.44,86570.0,46.1611,46.5902,46.0737,46.4313,86570.0
2022-06-07 11:00:00,58.45,58.6,58.29,58.45,19144.0,46.4392,46.5584,46.3121,46.4392,19144.0
2022-06-07 11:30:00,58.43,58.45,58.15,58.18,22441.0,46.4233,46.4392,46.2008,46.2247,22441.0
2022-06-07 12:00:00,58.18,58.28,57.93,58.06,26170.0,46.2247,46.3041,46.0261,46.1293,26170.0
2022-06-07 12:30:00,58.05,58.35,58.05,58.15,41907.0,46.1214,46.3598,46.1214,46.2008,41907.0
2022-06-07 13:00:00,58.16,58.28,58.11,58.27,33567.0,46.2088,46.3041,46.1691,46.2962,33567.0
2022-06-07 13:30:00,58.26,58.31,58.13,58.16,26284.0,46.2882,46.328,46.185,46.2088,26284.0
2022-06-07 14:00:00,58.16,58.66,58.1,58.51,39913.0,46.2088,46.6061,46.1611,46.4869,39913.0
2022-06-07 14:30:00,58.49,58.5,58.3,58.41,25101.0,46.471,46.4789,46.32,46.4074,25101.0
2022-06-07 15:00:00,58.42,58.71,58.42,58.67,36182.0,46.4154,46.6458,46.4154,46.614,36182.0
2022-06-07 15:30:00,58.67,59.16,58.66,59.05,140757.0,46.614,47.0033,46.6061,46.9159,140757.0
2022-06-08 09:30:00,58.57,58.67,57.95,58.27,36618.0,46.5345,46.614,46.0419,46.2962,36618.0
2022-06-08 10:00:00,58.27,58.27,57.64,57.65,19280.0,46.2962,46.2962,45.7956,45.8036,19280.0
2022-06-08 10:30:00,57.66,57.72,57.3,57.36,26526.0,45.8115,45.8592,45.5255,45.5732,26526.0
2022-06-08 11:00:00,57.38,57.58,57.23,57.46,26834.0,45.5891,45.748,45.4699,45.6526,26834.0
2022-06-08 11:30:00,57.5,57.56,56.93,56.97,49838.0,45.6844,45.7321,45.2315,45.2633,49838.0
2022-06-08 12:00:00,56.96,57.57,56.96,57.52,98217.0,45.2554,45.74,45.2554,45.7003,98217.0
2022-06-08 12:30:00,57.54,57.54,57.22,57.25,107039.0,45.7162,45.7162,45.462,45.4858,107039.0
2022-06-08 13:00:00,57.21,57.21,56.93,57.05,25093.0,45.454,45.454,45.2315,45.3269,25093.0
2022-06-08 13:30:00,57.05,57.11,56.81,56.87,31128.0,45.3269,45.3746,45.1362,45.1839,31128.0
2022-06-08 14:00:00,56.86,57.18,56.82,56.92,27588.0,45.1759,45.4302,45.1441,45.2236,27588.0
2022-06-08 14:30:00,56.93,57.42,56.91,57.32,51919.0,45.2315,45.6209,45.2157,45.5414,51919.0
2022-06-08 15:00:00,57.31,57.58,57.25,57.49,27344.0,45.5335,45.748,45.4858,45.6765,27344.0
2022-06-08 15:30:00,57.5,57.56,57.01,57.21,126399.0,45.6844,45.7321,45.2951,45.454,126399.0
2022-06-09 09:30:00,56.85,57.14,56.07,56.15,56830.0,45.168,45.3984,44.5483,44.6118,56830.0
2022-06-09 10:00:00,56.1,56.17,55.62,55.8,53279.0,44.5721,44.6277,44.1907,44.3337,53279.0
2022-06-09 10:30:00,55.85,56.06,55.7,55.85,37079.0,44.3735,44.5403,44.2543,44.3735,37079.0
2022-06-09 11:00:00,55.89,56.05,55.73,55.89,22677.0,44.4053,44.5324,44.2781,44.4053,22677.0
2022-06-09 11:30:00,55.91,56.04,55.65,55.92,48046.0,44.4211,44.5244,44.2146,44.4291,48046.0
2022-06-09 12:00:00,55.92,55.94,55.68,55.76,14257.0,44.4291,44.445,44.2384,44.302,14257.0
2022-06-09 12:30:00,55.75,56.11,55.7,56.11,24570.0,44.294,44.58,44.2543,44.58,24570.0
2022-06-09 13:00:00,56.1,56.19,55.42,55.43,54224.0,44.5721,44.6436,44.0318,44.0398,54224.0
2022-06-09 13:30:00,55.43,55.43,55.01,55.22,60721.0,44.0398,44.0398,43.7061,43.8729,60721.0
2022-06-09 14:00:00,55.22,55.22,54.75,54.78,39615.0,43.8729,43.8729,43.4995,43.5233,39615.0
2022-06-09 14:30:00,54.78,54.78,54.32,54.32,83658.0,43.5233,43.5233,43.1579,43.1579,83658.0
2022-06-09 15:00:00,54.32,54.37,54.05,54.18,91381.0,43.1579,43.1976,42.9434,43.0466,91381.0
2022-06-09 15:30:00,54.16,54.24,53.58,53.63,287177.0,43.0307,43.0943,42.5699,42.6097,287177.0
2022-06-10 09:30:00,53.0,53.51,52.5,53.05,103783.0,42.1091,42.5143,41.7119,42.1488,103783.0
2022-06-10 10:00:00,53.0,53.08,52.67,52.89,60508.0,42.1091,42.1727,41.8469,42.0217,60508.0
2022-06-10 10:30:00,52.84,53.54,52.84,53.29,28747.0,41.982,42.5382,41.982,42.3395,28747.0
2022-06-10 11:00:00,53.23,53.46,53.0,53.28,19542.0,42.2919,42.4746,42.1091,42.3316,19542.0
2022-06-10 11:30:00,53.2,53.28,53.06,53.22,23544.0,42.268,42.3316,42.1568,42.2839,23544.0
2022-06-10 12:00:00,53.25,53.44,53.24,53.32,28165.0,42.3077,42.4587,42.2998,42.3634,28165.0
2022-06-10 12:30:00,53.34,53.35,52.92,53.04,28859.0,42.3792,42.3872,42.0456,42.1409,28859.0
2022-06-10 13:00:00,53.04,53.38,52.88,53.38,26301.0,42.1409,42.411,42.0138,42.411,26301.0
2022-06-10 13:30:00,53.41,53.68,53.21,53.45,47605.0,42.4349,42.6494,42.276,42.4666,47605.0
2022-06-10 14:00:00,53.43,53.66,53.28,53.54,25273.0,42.4508,42.6335,42.3316,42.5382,25273.0
2022-06-10 14:30:00,53.54,53.79,53.45,53.6,110348.0,42.5382,42.7368,42.4666,42.5858,110348.0
2022-06-10 15:00:00,53.59,53.6,53.18,53.36,62929.0,42.5779,42.5858,42.2521,42.3951,62929.0
2022-06-10 15:30:00,53.36,53.42,52.89,52.94,187546.0,42.3951,42.4428,42.0217,42.0614,187546.0
2022-06-13 09:30:00,51.57,51.61,50.28,50.54,94286.0,40.973,41.0047,39.948,40.1546,94286.0
2022-06-13 10:00:00,50.49,50.57,50.09,50.11,48538.0,40.1149,40.1785,39.7971,39.813,48538.0
2022-06-13 10:30:00,50.1,50.17,49.44,49.78,81082.0,39.805,39.8606,39.2807,39.5508,81082.0
2022-06-13 11:00:00,49.61,49.83,49.36,49.75,43763.0,39.4157,39.5905,39.2171,39.527,43763.0
2022-06-13 11:30:00,49.79,49.98,49.5,49.63,52345.0,39.5587,39.7097,39.3283,39.4316,52345.0
2022-06-13 12:00:00,49.61,49.7,49.37,49.45,37100.0,39.4157,39.4872,39.225,39.2886,37100.0
2022-06-13 12:30:00,49.43,49.8,49.43,49.45,26641.0,39.2727,39.5667,39.2727,39.2886,26641.0
2022-06-13 13:00:00,49.48,49.54,49.27,49.3,23998.0,39.3124,39.3601,39.1456,39.1694,23998.0
2022-06-13 13:30:00,49.3,50.01,49.2,49.7,58400.0,39.1694,39.7335,39.09,39.4872,58400.0
2022-06-13 14:00:00,49.67,49.67,49.26,49.43,36907.0,39.4634,39.4634,39.1376,39.2727,36907.0
2022-06-13 14:30:00,49.41,49.92,49.28,49.65,28348.0,39.2568,39.662,39.1535,39.4475,28348.0
2022-06-13 15:00:00,49.62,49.8,49.36,49.38,33476.0,39.4237,39.5667,39.2171,39.233,33476.0
2022-06-13 15:30:00,49.36,49.39,48.86,49.03,162914.0,39.2171,39.2409,38.8198,38.9549,162914.0
2022-06-14 09:30:00,49.08,49.74,48.79,49.32,69546.0,38.9946,39.519,38.7642,39.1853,69546.0
2022-06-14 10:00:00,49.35,49.54,48.56,48.62,60025.0,39.2091,39.3601,38.5815,38.6292,60025.0
2022-06-14 10:30:00,48.59,49.02,48.53,48.88,81782.0,38.6053,38.947,38.5576,38.8357,81782.0
2022-06-14 11:00:00,48.92,49.13,48.54,48.86,65158.0,38.8675,39.0344,38.5656,38.8198,65158.0
2022-06-14 11:30:00,48.83,49.21,48.7,49.21,33728.0,38.796,39.0979,38.6927,39.0979,33728.0
2022-06-14 12:00:00,49.18,49.18,48.86,48.89,22268.0,39.0741,39.0741,38.8198,38.8437,22268.0
2022-06-14 12:30:00,48.88,48.88,48.62,48.8,21493.0,38.8357,38.8357,38.6292,38.7722,21493.0
2022-06-14 13:00:00,48.84,49.16,48.65,48.88,24991.0,38.8039,39.0582,38.653,38.8357,24991.0
2022-06-14 13:30:00,48.81,48.85,48.22,48.25,40140.0,38.7801,38.8119,38.3113,38.3352,40140.0
2022-06-14 14:00:00,48.23,49.0,48.21,49.0,38404.0,38.3193,38.9311,38.3034,38.9311,38404.0
2022-06-14 14:30:00,48.96,48.96,48.54,48.78,25866.0,38.8993,38.8993,38.5656,38.7563,25866.0
2022-06-14 15:00:00,48.76,49.0,48.63,48.98,42331.0,38.7404,38.9311,38.6371,38.9152,42331.0
2022-06-14 15:30:00,49.01,49.4,49.01,49.16,159703.0,38.939,39.2489,38.939,39.0582,159703.0
2022-06-15 09:30:00,49.64,49.8,49.25,49.59,60670.0,39.4396,39.5667,39.1297,39.3998,60670.0
2022-06-15 10:00:00,49.65,50.16,49.53,49.99,35899.0,39.4475,39.8527,39.3522,39.7176,35899.0
2022-06-15 10:30:00,49.99,49.99,49.39,49.5,26490.0,39.7176,39.7176,39.2409,39.3283,26490.0
2022-06-15 11:00:00,49.53,49.55,49.22,49.45,32847.0,39.3522,39.3681,39.1059,39.2886,32847.0
2022-06-15 11:30:00,49.45,49.56,49.31,49.46,25583.0,39.2886,39.376,39.1774,39.2965,25583.0
2022-06-15 12:00:00,49.45,49.69,49.43,49.65,36419.0,39.2886,39.4793,39.2727,39.4475,36419.0
2022-06-15 12:30:00,49.67,49.97,49.64,49.81,56862.0,39.4634,39.7017,39.4396,39.5746,56862.0
2022-06-15 13:00:00,49.81,50.07,49.81,50.05,49301.0,39.5746,39.7812,39.5746,39.7653,49301.0
2022-06-15 13:30:00,50.0,50.33,49.89,50.3,131983.0,39.7256,39.9878,39.6382,39.9639,131983.0
2022-06-15 14:00:00,50.29,50.45,49.86,50.19,125299.0,39.956,40.0831,39.6143,39.8765,125299.0
2022-06-15 14:30:00,50.16,51.47,49.92,50.91,312688.0,39.8527,40.8935,39.662,40.4486,312688.0
2022-06-15 15:00:00,50.94,51.48,50.7,51.37,209806.0,40.4724,40.9015,40.2817,40.8141,209806.0
2022-06-15 15:30:00,51.34,51.56,50.6,50.72,258500.0,40.7902,40.965,40.2023,40.2976,258500.0
2022-06-16 09:30:00,49.36,49.73,47.9,48.48,145708.0,39.2171,39.5111,38.0571,38.5179,145708.0
2022-06-16 10:00:00,48.44,48.83,48.28,48.63,96541.0,38.4861,38.796,38.359,38.6371,96541.0
2022-06-16 10:30:00,48.6,48.75,48.12,48.16,62472.0,38.6133,38.7324,38.2319,38.2637,62472.0
2022-06-16 11:00:00,48.11,48.6,48.07,48.58,54612.0,38.224,38.6133,38.1922,38.5974,54612.0
2022-06-16 11:30:00,48.59,48.63,48.33,48.52,73005.0,38.6053,38.6371,38.3987,38.5497,73005.0
2022-06-16 12:00:00,48.5,48.53,48.05,48.19,41818.0,38.5338,38.5576,38.1763,38.2875,41818.0
2022-06-16 12:30:00,48.15,48.34,48.06,48.22,50829.0,38.2557,38.4067,38.1842,38.3113,50829.0
2022-06-16 13:00:00,48.22,48.34,48.08,48.28,56450.0,38.3113,38.4067,38.2001,38.359,56450.0
2022-06-16 13:30:00,48.22,48.33,48.05,48.07,40633.0,38.3113,38.3987,38.1763,38.1922,40633.0
2022-06-16 14:00:00,48.06,48.18,47.97,48.01,70785.0,38.1842,38.2796,38.1127,38.1445,70785.0
2022-06-16 14:30:00,48.0,48.17,47.85,47.94,79236.0,38.1366,38.2716,38.0174,38.0889,79236.0
2022-06-16 15:00:00,47.95,48.49,47.94,48.27,69256.0,38.0968,38.5259,38.0889,38.3511,69256.0
2022-06-16 15:30:00,48.24,48.3,47.86,48.14,293289.0,38.3272,38.3749,38.0253,38.2478,293289.0
2022-06-17 09:30:00,48.16,49.51,48.16,49.5,179085.0,38.2637,39.3363,38.2637,39.3283,179085.0
2022-06-17 10:00:00,49.49,49.49,48.5,48.64,32937.0,39.3204,39.3204,38.5338,38.645,32937.0
2022-06-17 10:30:00,48.64,48.91,48.31,48.91,35762.0,38.645,38.8596,38.3829,38.8596,35762.0
2022-06-17 11:00:00,48.87,49.6,48.79,49.51,75369.0,38.8278,39.4078,38.7642,39.3363,75369.0
2022-06-17 11:30:00,49.55,49.7,49.36,49.4,55963.0,39.3681,39.4872,39.2171,39.2489,55963.0
2022-06-17 12:00:00,49.41,49.51,49.16,49.46,38888.0,39.2568,39.3363,39.0582,39.2965,38888.0
2022-06-17 12:30:00,49.49,49.61,49.17,49.29,71416.0,39.3204,39.4157,39.0661,39.1615,71416.0
2022-06-17 13:00:00,49.29,49.85,49.22,49.45,66424.0,39.1615,39.6064,39.1059,39.2886,66424.0
2022-06-17 13:30:00,49.52,49.55,49.15,49.19,24272.0,39.3442,39.3681,39.0502,39.082,24272.0
2022-06-17 14:00:00,49.22,49.42,49.12,49.22,20211.0,39.1059,39.2648,39.0264,39.1059,20211.0
2022-06-17 14:30:00,49.21,49.57,49.15,49.38,21815.0,39.0979,39.3839,39.0502,39.233,21815.0
2022-06-17 15:00:00,49.4,49.5,49.15,49.33,45636.0,39.2489,39.3283,39.0502,39.1933,45636.0
2022-06-17 15:30:00,49.33,49.34,48.78,49.04,220270.0,39.1933,39.2012,38.7563,38.9628,220270.0
2022-06-21 09:30:00,49.88,50.16,49.19,49.84,126389.0,39.6302,39.8527,39.082,39.5985,126389.0
2022-06-21 10:00:00,49.81,49.93,49.58,49.73,41020.0,39.5746,39.67,39.3919,39.5111,41020.0
2022-06-21 10:30:00,49.73,49.88,49.63,49.74,21223.0,39.5111,39.6302,39.4316,39.519,21223.0
2022-06-21 11:00:00,49.7,49.9,49.63,49.77,36466.0,39.4872,39.6461,39.4316,39.5428,36466.0
2022-06-21 11:30:00,49.78,49.78,49.5,49.5,30021.0,39.5508,39.5508,39.3283,39.3283,30021.0
2022-06-21 12:00:00,49.52,49.68,49.52,49.6,25668.0,39.3442,39.4713,39.3442,39.4078,25668.0
2022-06-21 12:30:00,49.61,49.62,49.4,49.58,19925.0,39.4157,39.4237,39.2489,39.3919,19925.0
2022-06-21 13:00:00,49.58,49.63,49.41,49.47,19898.0,39.3919,39.4316,39.2568,39.3045,19898.0
2022-06-21 13:30:00,49.43,49.51,49.2,49.24,25502.0,39.2727,39.3363,39.09,39.1218,25502.0
2022-06-21 14:00:00,49.25,49.36,49.14,49.22,19284.0,39.1297,39.2171,39.0423,39.1059,19284.0
2022-06-21 14:30:00,49.25,49.25,49.0,49.06,21287.0,39.1297,39.1297,38.9311,38.9787,21287.0
2022-06-21 15:00:00,49.05,49.11,48.77,48.86,46753.0,38.9708,39.0185,38.7483,38.8198,46753.0
2022-06-21 15:30:00,48.85,48.86,48.24,48.28,238521.0,38.8119,38.8198,38.3272,38.359,238521.0
2022-06-22 09:30:00,47.51,48.09,47.22,47.61,85604.0,37.7472,38.2081,37.5168,37.8267,85604.0
2022-06-22 10:00:00,47.64,48.3,47.45,48.3,101318.0,37.8505,38.3749,37.6996,38.3749,101318.0
2022-06-22 10:30:00,48.29,48.55,48.06,48.08,72037.0,38.367,38.5735,38.1842,38.2001,72037.0
2022-06-22 11:00:00,48.09,48.11,47.72,47.72,52215.0,38.2081,38.224,37.9141,37.9141,52215.0
2022-06-22 11:30:00,47.7,47.9,47.41,47.45,40549.0,37.8982,38.0571,37.6678,37.6996,40549.0
2022-06-22 12:00:00,47.46,47.54,47.3,47.36,37279.0,37.7075,37.7711,37.5804,37.6281,37279.0
2022-06-22 12:30:00,47.33,47.64,47.31,47.61,48184.0,37.6042,37.8505,37.5883,37.8267,48184.0
2022-06-22 13:00:00,47.62,47.8,47.49,47.77,45819.0,37.8346,37.9777,37.7314,37.9538,45819.0
2022-06-22 13:30:00,47.76,47.76,47.56,47.68,46387.0,37.9459,37.9459,37.787,37.8823,46387.0
2022-06-22 14:00:00,47.71,47.82,47.63,47.65,29679.0,37.9061,37.9935,37.8426,37.8585,29679.0
2022-06-22 14:30:00,47.65,47.71,47.5,47.65,30297.0,37.8585,37.9061,37.7393,37.8585,30297.0
2022-06-22 15:00:00,47.63,47.65,47.29,47.3,38890.0,37.8426,37.8585,37.5725,37.5804,38890.0
2022-06-22 15:30:00,47.29,47.31,47.1,47.18,122951.0,37.5725,37.5883,37.4215,37.4851,122951.0
2022-06-23 09:30:00,46.65,47.33,46.64,47.01,85118.0,37.064,37.6042,37.056,37.35,85118.0
2022-06-23 10:00:00,47.03,47.22,46.97,47.08,32501.0,37.3659,37.5168,37.3182,37.4056,32501.0
2022-06-23 10:30:00,47.16,47.65,47.01,47.63,25485.0,37.4692,37.8585,37.35,37.8426,25485.0
2022-06-23 11:00:00,47.63,48.12,47.61,48.04,32789.0,37.8426,38.2319,37.8267,38.1683,32789.0
2022-06-23 11:30:00,48.04,48.06,47.68,47.72,19174.0,38.1683,38.1842,37.8823,37.9141,19174.0
2022-06-23 12:00:00,47.76,47.81,47.56,47.71,23675.0,37.9459,37.9856,37.787,37.9061,23675.0
2022-06-23 12:30:00,47.75,47.86,47.5,47.5,48754.0,37.9379,38.0253,37.7393,37.7393,48754.0
2022-06-23 13:00:00,47.54,47.58,47.42,47.45,23459.0,37.7711,37.8029,37.6757,37.6996,23459.0
2022-06-23 13:30:00,47.46,47.54,47.31,47.34,24184.0,37.7075,37.7711,37.5883,37.6122,24184.0
2022-06-23 14:00:00,47.35,47.4,47.29,47.38,18295.0,37.6201,37.6599,37.5725,37.644,18295.0
2022-06-23 14:30:00,47.37,47.49,47.25,47.44,75620.0,37.636,37.7314,37.5407,37.6916,75620.0
2022-06-23 15:00:00,47.45,47.62,47.41,47.55,25034.0,37.6996,37.8346,37.6678,37.779,25034.0
2022-06-23 15:30:00,47.56,48.0,47.56,47.82,144621.0,37.787,38.1366,37.787,37.9935,144621.0
2022-06-24 09:30:00,48.4,49.98,48.1,49.84,80527.0,38.4544,39.7097,38.216,39.5985,80527.0
2022-06-24 10:00:00,49.91,50.3,49.9,50.05,71447.0,39.6541,39.9639,39.6461,39.7653,71447.0
2022-06-24 10:30:00,50.03,50.26,49.85,50.24,158266.0,39.7494,39.9322,39.6064,39.9163,158266.0
2022-06-24 11:00:00,50.24,50.45,50.16,50.3,16552.0,39.9163,40.0831,39.8527,39.9639,16552.0
2022-06-24 11:30:00,50.35,50.73,50.35,50.65,73662.0,40.0037,40.3056,40.0037,40.242,73662.0
2022-06-24 12:00:00,50.66,50.88,50.42,50.42,42674.0,40.25,40.4248,40.0593,40.0593,42674.0
2022-06-24 12:30:00,50.44,50.48,50.14,50.19,37353.0,40.0752,40.1069,39.8368,39.8765,37353.0
2022-06-24 13:00:00,50.17,50.25,49.77,49.83,49997.0,39.8606,39.9242,39.5428,39.5905,49997.0
2022-06-24 13:30:00,49.87,49.9,49.71,49.71,24036.0,39.6223,39.6461,39.4952,39.4952,24036.0
2022-06-24 14:00:00,49.73,49.76,49.33,49.41,52750.0,39.5111,39.5349,39.1933,39.2568,52750.0
2022-06-24 14:30:00,49.43,49.52,49.35,49.47,36810.0,39.2727,39.3442,39.2091,39.3045,36810.0
2022-06-24 15:00:00,49.48,49.61,49.46,49.59,57559.0,39.3124,39.4157,39.2965,39.3998,57559.0
2022-06-24 15:30:00,49.59,49.83,49.42,49.49,215505.0,39.3998,39.5905,39.2648,39.3204,215505.0
2022-06-27 09:30:00,49.6,49.95,48.93,49.02,34747.0,39.4078,39.6859,38.8755,38.947,34747.0
2022-06-27 10:00:00,49.08,49.08,48.66,48.73,26274.0,38.9946,38.9946,38.6609,38.7166,26274.0
2022-06-27 10:30:00,48.72,49.29,48.64,49.11,20727.0,38.7086,39.1615,38.645,39.0185,20727.0
2022-06-27 11:00:00,49.11,49.36,49.05,49.31,16428.0,39.0185,39.2171,38.9708,39.1774,16428.0
2022-06-27 11:30:00,49.31,49.39,49.23,49.3,17383.0,39.1774,39.2409,39.1138,39.1694,17383.0
2022-06-27 12:00:00,49.33,49.34,48.89,48.89,17314.0,39.1933,39.2012,38.8437,38.8437,17314.0
2022-06-27 12:30:00,48.85,49.07,48.81,49.02,12152.0,38.8119,38.9867,38.7801,38.947,12152.0
2022-06-27 13:00:00,48.99,49.14,48.85,48.97,17013.0,38.9231,39.0423,38.8119,38.9072,17013.0
2022-06-27 13:30:00,48.95,48.97,48.75,48.78,16153.0,38.8913,38.9072,38.7324,38.7563,16153.0
2022-06-27 14:00:00,48.81,48.88,48.69,48.7,18442.0,38.7801,38.8357,38.6848,38.6927,18442.0
2022-06-27 14:30:00,48.7,48.72,48.52,48.54,22953.0,38.6927,38.7086,38.5497,38.5656,22953.0
2022-06-27 15:00:00,48.54,48.73,48.35,48.69,38578.0,38.5656,38.7166,38.4146,38.6848,38578.0
2022-06-27 15:30:00,48.68,48.68,48.39,48.59,85687.0,38.6768,38.6768,38.4464,38.6053,85687.0
2022-06-28 09:30:00,49.43,50.6,49.26,50.35,64411.0,39.2727,40.2023,39.1376,40.0037,64411.0
2022-06-28 10:00:00,50.38,50.55,49.79,49.87,44990.0,40.0275,40.1626,39.5587,39.6223,44990.0
2022-06-28 10:30:00,49.88,50.18,49.7,49.72,57703.0,39.6302,39.8686,39.4872,39.5031,57703.0
2022-06-28 11:00:00,49.7,49.78,49.0,49.04,52299.0,39.4872,39.5508,38.9311,38.9628,52299.0
2022-06-28 11:30:00,49.03,49.18,48.71,48.73,31769.0,38.9549,39.0741,38.7007,38.7166,31769.0
2022-06-28 12:00:00,48.72,49.09,48.67,49.03,56460.0,38.7086,39.0026,38.6689,38.9549,56460.0
2022-06-28 12:30:00,49.03,49.06,48.8,48.81,24108.0,38.9549,38.9787,38.7722,38.7801,24108.0
2022-06-28 13:00:00,48.81,48.91,48.62,48.77,23641.0,38.7801,38.8596,38.6292,38.7483,23641.0
2022-06-28 13:30:00,48.84,48.87,48.7,48.76,29612.0,38.8039,38.8278,38.6927,38.7404,29612.0
2022-06-28 14:00:00,48.73,48.81,48.27,48.3,32731.0,38.7166,38.7801,38.3511,38.3749,32731.0
2022-06-28 14:30:00,48.27,48.37,48.13,48.21,83630.0,38.3511,38.4305,38.2398,38.3034,83630.0
2022-06-28 15:00:00,48.18,48.36,48.13,48.34,28098.0,38.2796,38.4226,38.2398,38.4067,28098.0
2022-06-28 15:30:00,48.33,48.43,48.19,48.41,104809.0,38.3987,38.4782,38.2875,38.4623,104809.0
2022-06-29 09:30:00,47.89,48.18,47.28,47.59,29042.0,38.3,38.5319,37.8121,38.06,29042.0
2022-06-29 10:00:00,47.55,47.78,47.22,47.54,22213.0,38.0281,38.212,37.7641,38.0201,22213.0
2022-06-29 10:30:00,47.55,47.82,47.4,47.44,25126.0,38.0281,38.244,37.9081,37.9401,25126.0
2022-06-29 11:00:00,47.45,47.51,47.25,47.33,29225.0,37.9481,37.9961,37.7881,37.8521,29225.0
2022-06-29 11:30:00,47.3,47.48,47.27,47.33,13003.0,37.8281,37.9721,37.8041,37.8521,13003.0
2022-06-29 12:00:00,47.43,47.46,47.07,47.07,17009.0,37.9321,37.9561,37.6442,37.6442,17009.0
2022-06-29 12:30:00,47.06,47.19,46.99,47.08,17552.0,37.6362,37.7401,37.5802,37.6522,17552.0
2022-06-29 13:00:00,47.04,47.18,46.93,47.07,16368.0,37.6202,37.7321,37.5322,37.6442,16368.0
2022-06-29 13:30:00,47.03,47.32,46.93,47.32,16135.0,37.6122,37.8441,37.5322,37.8441,16135.0
2022-06-29 14:00:00,47.3,47.46,47.18,47.3,17673.0,37.8281,37.9561,37.7321,37.8281,17673.0
2022-06-29 14:30:00,47.31,47.35,47.19,47.28,15643.0,37.8361,37.8681,37.7401,37.8121,15643.0
2022-06-29 15:00:00,47.28,47.29,47.07,47.26,45545.0,37.8121,37.8201,37.6442,37.7961,45545.0
2022-06-29 15:30:00,47.24,47.24,47.0,47.15,147041.0,37.7801,37.7801,37.5882,37.7082,147041.0
2022-06-30 09:30:00,46.41,46.49,45.52,45.71,68360.0,37.1163,37.1803,36.4046,36.5565,68360.0
2022-06-30 10:00:00,45.68,45.84,45.6,45.74,35535.0,36.5325,36.6605,36.4685,36.5805,35535.0
2022-06-30 10:30:00,45.72,46.04,45.72,45.97,29932.0,36.5645,36.8204,36.5645,36.7645,29932.0
2022-06-30 11:00:00,45.95,46.37,45.85,46.28,18317.0,36.7485,37.0844,36.6685,37.0124,18317.0
2022-06-30 11:30:00,46.26,46.53,46.09,46.53,22878.0,36.9964,37.2123,36.8604,37.2123,22878.0
2022-06-30 12:00:00,46.52,46.85,46.24,46.85,20863.0,37.2043,37.4682,36.9804,37.4682,20863.0
2022-06-30 12:30:00,46.87,46.97,46.71,46.82,16341.0,37.4842,37.5642,37.3563,37.4442,16341.0
2022-06-30 13:00:00,46.83,46.89,46.48,46.74,15225.0,37.4522,37.5002,37.1723,37.3803,15225.0
2022-06-30 13:30:00,46.73,46.99,46.66,46.79,22469.0,37.3723,37.5802,37.3163,37.4202,22469.0
2022-06-30 14:00:00,46.81,46.82,46.43,46.55,29198.0,37.4362,37.4442,37.1323,37.2283,29198.0
2022-06-30 14:30:00,46.56,46.58,46.23,46.3,27481.0,37.2363,37.2523,36.9724,37.0284,27481.0
2022-06-30 15:00:00,46.28,46.32,45.92,46.12,31465.0,37.0124,37.0444,36.7245,36.8844,31465.0
2022-06-30 15:30:00,46.11,46.23,45.84,46.13,127884.0,36.8764,36.9724,36.6605,36.8924,127884.0
2022-07-01 09:30:00,45.98,47.28,45.98,47.19,53646.0,36.7725,37.8121,36.7725,37.7401,53646.0
2022-07-01 10:00:00,47.17,47.18,46.72,46.77,45826.0,37.7242,37.7321,37.3643,37.4043,45826.0
2022-07-01 10:30:00,46.75,47.03,46.48,47.01,28237.0,37.3883,37.6122,37.1723,37.5962,28237.0
2022-07-01 11:00:00,46.98,47.25,46.94,47.02,21982.0,37.5722,37.7881,37.5402,37.6042,21982.0
2022-07-01 11:30:00,46.96,47.06,46.52,46.62,15230.0,37.5562,37.6362,37.2043,37.2843,15230.0
2022-07-01 12:00:00,46.61,46.82,46.6,46.8,10243.0,37.2763,37.4442,37.2683,37.4282,10243.0
2022-07-01 12:30:00,46.75,46.86,46.57,46.57,12385.0,37.3883,37.4762,37.2443,37.2443,12385.0
2022-07-01 13:00:00,46.58,46.77,46.45,46.76,17076.0,37.2523,37.4043,37.1483,37.3963,17076.0
2022-07-01 13:30:00,46.82,47.13,46.77,47.1,13950.0,37.4442,37.6922,37.4043,37.6682,13950.0
2022-07-01 14:00:00,47.1,47.39,47.05,47.29,21097.0,37.6682,37.9001,37.6282,37.8201,21097.0
2022-07-01 14:30:00,47.31,47.42,47.22,47.27,32799.0,37.8361,37.9241,37.7641,37.8041,32799.0
2022-07-01 15:00:00,47.3,47.38,47.21,47.32,34304.0,37.8281,37.8921,37.7561,37.8441,34304.0
2022-07-01 15:30:00,47.34,47.72,47.34,47.41,91443.0,37.8601,38.164,37.8601,37.9161,91443.0
2022-07-05 09:30:00,46.51,46.67,45.48,45.63,46305.0,37.1963,37.3243,36.3726,36.4925,46305.0
2022-07-05 10:00:00,45.66,46.27,45.56,46.19,40971.0,36.5165,37.0044,36.4366,36.9404,40971.0
2022-07-05 10:30:00,46.16,46.77,46.15,46.51,78080.0,36.9164,37.4043,36.9084,37.1963,78080.0
2022-07-05 11:00:00,46.47,46.68,46.3,46.6,24739.0,37.1643,37.3323,37.0284,37.2683,24739.0
2022-07-05 11:30:00,46.58,46.91,46.55,46.85,15658.0,37.2523,37.5162,37.2283,37.4682,15658.0
2022-07-05 12:00:00,46.87,47.01,46.73,46.85,75221.0,37.4842,37.5962,37.3723,37.4682,75221.0
2022-07-05 12:30:00,46.87,46.96,46.73,46.81,23966.0,37.4842,37.5562,37.3723,37.4362,23966.0
2022-07-05 13:00:00,46.78,46.99,46.78,46.95,15369.0,37.4122,37.5802,37.4122,37.5482,15369.0
2022-07-05 13:30:00,46.92,47.07,46.87,46.92,58359.0,37.5242,37.6442,37.4842,37.5242,58359.0
2022-07-05 14:00:00,46.91,47.17,46.9,47.16,37149.0,37.5162,37.7242,37.5082,37.7162,37149.0
2022-07-05 14:30:00,47.15,47.26,47.08,47.14,66287.0,37.7082,37.7961,37.6522,37.7002,66287.0
2022-07-05 15:00:00,47.13,47.34,47.06,47.28,91765.0,37.6922,37.8601,37.6362,37.8121,91765.0
2022-07-05 15:30:00,47.28,47.67,47.16,47.66,172322.0,37.8121,38.124,37.7162,38.116,172322.0
2022-07-06 09:30:00,47.66,48.12,47.41,47.62,50831.0,38.116,38.4839,37.9161,38.084,50831.0
2022-07-06 10:00:00,47.59,47.73,47.24,47.4,27044.0,38.06,38.172,37.7801,37.9081,27044.0
2022-07-06 10:30:00,47.39,47.4,46.87,46.91,27101.0,37.9001,37.9081,37.4842,37.5162,27101.0
2022-07-06 11:00:00,46.88,46.91,46.64,46.81,22806.0,37.4922,37.5162,37.3003,37.4362,22806.0
2022-07-06 11:30:00,46.82,47.07,46.7,47.02,20633.0,37.4442,37.6442,37.3483,37.6042,20633.0
2022-07-06 12:00:00,47.04,47.05,46.78,46.91,16152.0,37.6202,37.6282,37.4122,37.5162,16152.0
2022-07-06 12:30:00,46.89,47.03,46.86,47.03,25632.0,37.5002,37.6122,37.4762,37.6122,25632.0
2022-07-06 13:00:00,47.06,47.18,46.95,46.95,34490.0,37.6362,37.7321,37.5482,37.5482,34490.0
2022-07-06 13:30:00,46.94,47.06,46.91,47.04,12326.0,37.5402,37.6362,37.5162,37.6202,12326.0
2022-07-06 14:00:00,47.01,47.1,46.77,47.03,25044.0,37.5962,37.6682,37.4043,37.6122,25044.0
2022-07-06 14:30:00,47.03,47.25,46.97,47.04,40526.0,37.6122,37.7881,37.5642,37.6202,40526.0
2022-07-06 15:00:00,46.99,47.15,46.85,47.15,33298.0,37.5802,37.7082,37.4682,37.7082,33298.0
2022-07-06 15:30:00,47.14,47.16,46.45,46.57,167020.0,37.7002,37.7162,37.1483,37.2443,167020.0
2022-07-07 09:30:00,46.81,47.32,46.81,47.11,26085.0,37.4362,37.8441,37.4362,37.6762,26085.0
2022-07-07 10:00:00,47.07,47.07,46.43,46.64,31682.0,37.6442,37.6442,37.1323,37.3003,31682.0
2022-07-07 10:30:00,46.65,46.91,46.65,46.84,27879.0,37.3083,37.5162,37.3083,37.4602,27879.0
2022-07-07 11:00:00,46.83,47.11,46.82,47.05,61028.0,37.4522,37.6762,37.4442,37.6282,61028.0
2022-07-07 11:30:00,47.05,47.14,46.97,47.14,15885.0,37.6282,37.7002,37.5642,37.7002,15885.0
2022-07-07 12:00:00,47.12,47.2,47.09,47.13,11629.0,37.6842,37.7481,37.6602,37.6922,11629.0
2022-07-07 12:30:00,47.14,47.2,46.96,47.02,20518.0,37.7002,37.7481,37.5562,37.6042,20518.0
2022-07-07 13:00:00,47.05,47.12,46.9,47.06,11425.0,37.6282,37.6842,37.5082,37.6362,11425.0
2022-07-07 13:30:00,47.08,47.24,47.05,47.14,24779.0,37.6522,37.7801,37.6282,37.7002,24779.0
2022-07-07 14:00:00,47.11,47.41,47.08,47.4,31517.0,37.6762,37.9161,37.6522,37.9081,31517.0
2022-07-07 14:30:00,47.39,47.45,47.2,47.26,51185.0,37.9001,37.9481,37.7481,37.7961,51185.0
2022-07-07 15:00:00,47.25,47.28,47.09,47.11,66247.0,37.7881,37.8121,37.6602,37.6762,66247.0
2022-07-07 15:30:00,47.1,47.14,46.87,46.97,87907.0,37.6682,37.7002,37.4842,37.5642,87907.0
2022-07-08 09:30:00,46.87,47.13,46.24,46.27,45178.0,37.4842,37.6922,36.9804,37.0044,45178.0
2022-07-08 10:00:00,46.21,46.77,46.0,46.66,29695.0,36.9564,37.4043,36.7884,37.3163,29695.0
2022-07-08 10:30:00,46.69,46.87,46.62,46.72,24252.0,37.3403,37.4842,37.2843,37.3643,24252.0
2022-07-08 11:00:00,46.72,46.85,46.66,46.79,22006.0,37.3643,37.4682,37.3163,37.4202,22006.0
2022-07-08 11:30:00,46.75,46.89,46.51,46.65,17831.0,37.3883,37.5002,37.1963,37.3083,17831.0
2022-07-08 12:00:00,46.61,46.61,46.18,46.2,24370.0,37.2763,37.2763,36.9324,36.9484,24370.0
2022-07-08 12:30:00,46.2,46.21,46.04,46.05,25413.0,36.9484,36.9564,36.8204,36.8284,25413.0
2022-07-08 13:00:00,46.01,46.23,45.95,46.23,19081.0,36.7964,36.9724,36.7485,36.9724,19081.0
2022-07-08 13:30:00,46.22,46.35,46.12,46.2,31512.0,36.9644,37.0684,36.8844,36.9484,31512.0
2022-07-08 14:00:00,46.15,46.29,46.14,46.29,19719.0,36.9084,37.0204,36.9004,37.0204,19719.0
2022-07-08 14:30:00,46.28,46.39,46.22,46.39,16760.0,37.0124,37.1003,36.9644,37.1003,16760.0
2022-07-08 15:00:00,46.34,46.42,46.25,46.26,21954.0,37.0604,37.1243,36.9884,36.9964,21954.0
2022-07-08 15:30:00,46.26,46.3,45.96,46.02,114129.0,36.9964,37.0284,36.7565,36.8044,114129.0
2022-07-11 09:30:00,45.73,45.89,44.33,44.84,115905.0,36.5725,36.7005,35.4529,35.8607,115905.0
2022-07-11 10:00:00,44.86,44.95,44.55,44.95,95909.0,35.8767,35.9487,35.6288,35.9487,95909.0
2022-07-11 10:30:00,44.97,45.19,44.53,44.53,67452.0,35.9647,36.1406,35.6128,35.6128,67452.0
2022-07-11 11:00:00,44.51,44.77,44.46,44.75,33124.0,35.5968,35.8048,35.5568,35.7888,33124.0
2022-07-11 11:30:00,44.74,44.82,44.58,44.74,36024.0,35.7808,35.8447,35.6528,35.7808,36024.0
2022-07-11 12:00:00,44.76,44.91,44.66,44.81,34978.0,35.7968,35.9167,35.7168,35.8367,34978.0
2022-07-11 12:30:00,44.81,44.89,44.74,44.8,38435.0,35.8367,35.9007,35.7808,35.8287,38435.0
2022-07-11 13:00:00,44.8,44.91,44.74,44.81,23408.0,35.8287,35.9167,35.7808,35.8367,23408.0
2022-07-11 13:30:00,44.8,44.93,44.78,44.82,17503.0,35.8287,35.9327,35.8128,35.8447,17503.0
2022-07-11 14:00:00,44.81,44.87,44.71,44.78,25656.0,35.8367,35.8847,35.7568,35.8128,25656.0
2022-07-11 14:30:00,44.78,44.86,44.73,44.73,21366.0,35.8128,35.8767,35.7728,35.7728,21366.0
2022-07-11 15:00:00,44.75,44.8,44.66,44.72,37604.0,35.7888,35.8287,35.7168,35.7648,37604.0
2022-07-11 15:30:00,44.71,44.86,44.65,44.83,163593.0,35.7568,35.8767,35.7088,35.8527,163593.0
2022-07-12 09:30:00,44.61,45.79,44.57,45.37,44305.0,35.6768,36.6205,35.6448,36.2846,44305.0
2022-07-12 10:00:00,45.39,46.06,45.33,45.9,67256.0,36.3006,36.8364,36.2526,36.7085,67256.0
2022-07-12 10:30:00,45.92,46.51,45.85,46.51,131034.0,36.7245,37.1963,36.6685,37.1963,131034.0
2022-07-12 11:00:00,46.52,46.74,46.35,46.72,46338.0,37.2043,37.3803,37.0684,37.3643,46338.0
2022-07-12 11:30:00,46.7,46.85,46.53,46.57,72196.0,37.3483,37.4682,37.2123,37.2443,72196.0
2022-07-12 12:00:00,46.57,46.72,46.43,46.71,52429.0,37.2443,37.3643,37.1323,37.3563,52429.0
2022-07-12 12:30:00,46.71,46.89,46.52,46.66,20738.0,37.3563,37.5002,37.2043,37.3163,20738.0
2022-07-12 13:00:00,46.63,46.69,46.27,46.34,35986.0,37.2923,37.3403,37.0044,37.0604,35986.0
2022-07-12 13:30:00,46.36,46.59,46.3,46.53,23431.0,37.0764,37.2603,37.0284,37.2123,23431.0
2022-07-12 14:00:00,46.54,46.58,46.44,46.51,86356.0,37.2203,37.2523,37.1403,37.1963,86356.0
2022-07-12 14:30:00,46.52,46.58,46.19,46.2,39841.0,37.2043,37.2523,36.9404,36.9484,39841.0
2022-07-12 15:00:00,46.17,46.32,45.98,46.0,60325.0,36.9244,37.0444,36.7725,36.7884,60325.0
2022-07-12 15:30:00,46.01,46.49,45.97,46.4,121690.0,36.7964,37.1803,36.7645,37.1083,121690.0
2022-07-13 09:30:00,45.83,46.18,45.41,45.69,49349.0,36.6525,36.9324,36.3166,36.5405,49349.0
2022-07-13 10:00:00,45.63,45.63,44.91,45.32,24000.0,36.4925,36.4925,35.9167,36.2446,24000.0
2022-07-13 10:30:00,45.35,45.76,45.32,45.76,17858.0,36.2686,36.5965,36.2446,36.5965,17858.0
2022-07-13 11:00:00,45.79,45.92,45.6,45.65,22359.0,36.6205,36.7245,36.4685,36.5085,22359.0
2022-07-13 11:30:00,45.66,45.66,45.35,45.65,14666.0,36.5165,36.5165,36.2686,36.5085,14666.0
2022-07-13 12:00:00,45.66,45.95,45.52,45.65,19080.0,36.5165,36.7485,36.4046,36.5085,19080.0
2022-07-13 12:30:00,45.66,45.74,45.54,45.58,11137.0,36.5165,36.5805,36.4206,36.4526,11137.0
2022-07-13 13:00:00,45.58,45.69,45.46,45.55,33324.0,36.4526,36.5405,36.3566,36.4286,33324.0
2022-07-13 13:30:00,45.54,45.65,45.37,45.5,18579.0,36.4206,36.5085,36.2846,36.3886,18579.0
2022-07-13 14:00:00,45.46,45.46,45.2,45.38,20217.0,36.3566,36.3566,36.1486,36.2926,20217.0
2022-07-13 14:30:00,45.4,45.47,45.2,45.36,21811.0,36.3086,36.3646,36.1486,36.2766,21811.0
2022-07-13 15:00:00,45.36,45.41,45.24,45.36,17366.0,36.2766,36.3166,36.1806,36.2766,17366.0
2022-07-13 15:30:00,45.34,45.34,45.03,45.09,120378.0,36.2606,36.2606,36.0127,36.0607,120378.0
2022-07-14 09:30:00,44.03,44.82,43.93,44.61,80914.0,35.2129,35.8447,35.133,35.6768,80914.0
2022-07-14 10:00:00,44.62,44.7,44.41,44.67,23670.0,35.6848,35.7488,35.5168,35.7248,23670.0
2022-07-14 10:30:00,44.73,44.92,44.46,44.56,41024.0,35.7728,35.9247,35.5568,35.6368,41024.0
2022-07-14 11:00:00,44.6,44.74,44.51,44.67,15742.0,35.6688,35.7808,35.5968,35.7248,15742.0
2022-07-14 11:30:00,44.65,44.81,44.49,44.7,23769.0,35.7088,35.8367,35.5808,35.7488,23769.0
2022-07-14 12:00:00,44.71,44.71,44.43,44.44,19388.0,35.7568,35.7568,35.5328,35.5408,19388.0
2022-07-14 12:30:00,44.45,44.59,44.31,44.59,22925.0,35.5488,35.6608,35.4369,35.6608,22925.0
2022-07-14 13:00:00,44.6,44.61,44.39,44.52,14827.0,35.6688,35.6768,35.5008,35.6048,14827.0
2022-07-14 13:30:00,44.47,44.63,44.43,44.59,20738.0,35.5648,35.6928,35.5328,35.6608,20738.0
2022-07-14 14:00:00,44.59,44.8,44.54,44.78,19277.0,35.6608,35.8287,35.6208,35.8128,19277.0
2022-07-14 14:30:00,44.78,44.95,44.71,44.76,17769.0,35.8128,35.9487,35.7568,35.7968,17769.0
2022-07-14 15:00:00,44.78,44.95,44.67,44.94,37699.0,35.8128,35.9487,35.7248,35.9407,37699.0
2022-07-14 15:30:00,44.95,45.03,44.79,44.79,150811.0,35.9487,36.0127,35.8207,35.8207,150811.0
2022-07-15 09:30:00,45.7,45.77,45.28,45.5,55844.0,36.5485,36.6045,36.2126,36.3886,55844.0
2022-07-15 10:00:00,45.54,46.23,45.43,46.16,201785.0,36.4206,36.9724,36.3326,36.9164,201785.0
2022-07-15 10:30:00,46.16,46.25,45.8,46.15,124569.0,36.9164,36.9884,36.6285,36.9084,124569.0
2022-07-15 11:00:00,46.13,46.4,46.0,46.28,58431.0,36.8924,37.1083,36.7884,37.0124,58431.0
2022-07-15 11:30:00,46.27,46.35,46.12,46.23,44488.0,37.0044,37.0684,36.8844,36.9724,44488.0
2022-07-15 12:00:00,46.21,46.57,46.12,46.45,25657.0,36.9564,37.2443,36.8844,37.1483,25657.0
2022-07-15 12:30:00,46.46,46.49,46.22,46.31,17168.0,37.1563,37.1803,36.9644,37.0364,17168.0
2022-07-15 13:00:00,46.34,46.37,46.12,46.21,14089.0,37.0604,37.0844,36.8844,36.9564,14089.0
2022-07-15 13:30:00,46.2,46.26,46.15,46.23,14751.0,36.9484,36.9964,36.9084,36.9724,14751.0
2022-07-15 14:00:00,46.25,46.25,46.0,46.1,14379.0,36.9884,36.9884,36.7884,36.8684,14379.0
2022-07-15 14:30:00,46.1,46.11,45.91,45.91,22845.0,36.8684,36.8764,36.7165,36.7165,22845.0
2022-07-15 15:00:00,45.9,45.93,45.64,45.8,79155.0,36.7085,36.7325,36.5005,36.6285,79155.0
2022-07-15 15:30:00,45.81,45.92,45.71,45.88,124295.0,36.6365,36.7245,36.5565,36.6925,124295.0
2022-07-18 09:30:00,46.46,47.15,46.25,46.31,52560.0,37.1563,37.7082,36.9884,37.0364,52560.0
2022-07-18 10:00:00,46.27,46.27,45.8,46.11,40383.0,37.0044,37.0044,36.6285,36.8764,40383.0
2022-07-18 10:30:00,46.12,46.51,46.11,46.42,30729.0,36.8844,37.1963,36.8764,37.1243,30729.0
2022-07-18 11:00:00,46.43,46.81,46.42,46.79,28865.0,37.1323,37.4362,37.1243,37.4202,28865.0
2022-07-18 11:30:00,46.79,46.86,46.68,46.76,31319.0,37.4202,37.4762,37.3323,37.3963,31319.0
2022-07-18 12:00:00,46.74,46.74,46.52,46.52,20720.0,37.3803,37.3803,37.2043,37.2043,20720.0
2022-07-18 12:30:00,46.53,46.58,46.29,46.35,27048.0,37.2123,37.2523,37.0204,37.0684,27048.0
2022-07-18 13:00:00,46.35,46.38,46.14,46.21,26392.0,37.0684,37.0923,36.9004,36.9564,26392.0
2022-07-18 13:30:00,46.23,46.27,46.08,46.1,30893.0,36.9724,37.0044,36.8524,36.8684,30893.0
2022-07-18 14:00:00,46.11,46.45,46.11,46.28,40939.0,36.8764,37.1483,36.8764,37.0124,40939.0
2022-07-18 14:30:00,46.26,46.68,46.26,46.56,90965.0,36.9964,37.3323,36.9964,37.2363,90965.0
2022-07-18 15:00:00,46.55,46.66,46.38,46.39,55619.0,37.2283,37.3163,37.0923,37.1003,55619.0
2022-07-18 15:30:00,46.37,46.53,46.14,46.44,171497.0,37.0844,37.2123,36.9004,37.1403,171497.0
2022-07-19 09:30:00,47.22,47.74,46.95,47.37,48845.0,37.7641,38.18,37.5482,37.8841,48845.0
2022-07-19 10:00:00,47.4,47.7,47.23,47.7,28468.0,37.9081,38.148,37.7721,38.148,28468.0
2022-07-19 10:30:00,47.68,47.87,47.64,47.76,23773.0,38.132,38.284,38.1,38.196,23773.0
2022-07-19 11:00:00,47.8,48.01,47.76,48.0,47359.0,38.228,38.3959,38.196,38.3879,47359.0
2022-07-19 11:30:00,48.02,48.23,48.02,48.23,34944.0,38.4039,38.5719,38.4039,38.5719,34944.0
2022-07-19 12:00:00,48.23,48.27,48.16,48.25,26604.0,38.5719,38.6039,38.5159,38.5879,26604.0
2022-07-19 12:30:00,48.25,48.51,48.24,48.46,49069.0,38.5879,38.7958,38.5799,38.7558,49069.0
2022-07-19 13:00:00,48.47,48.53,48.31,48.43,30001.0,38.7638,38.8118,38.6359,38.7318,30001.0
2022-07-19 13:30:00,48.43,48.73,48.39,48.65,65236.0,38.7318,38.9718,38.6998,38.9078,65236.0
2022-07-19 14:00:00,48.66,48.75,48.58,48.62,33314.0,38.9158,38.9878,38.8518,38.8838,33314.0
2022-07-19 14:30:00,48.7,48.73,48.61,48.72,25868.0,38.9478,38.9718,38.8758,38.9638,25868.0
2022-07-19 15:00:00,48.73,48.78,48.65,48.66,36052.0,38.9718,39.0117,38.9078,38.9158,36052.0
2022-07-19 15:30:00,48.66,48.86,48.63,48.79,111524.0,38.9158,39.0757,38.8918,39.0197,111524.0
2022-07-20 09:30:00,48.73,48.73,47.98,48.31,44441.0,38.9718,38.9718,38.3719,38.6359,44441.0
2022-07-20 10:00:00,48.3,48.6,48.19,48.6,40829.0,38.6279,38.8678,38.5399,38.8678,40829.0
2022-07-20 10:30:00,48.58,49.13,48.5,49.09,39773.0,38.8518,39.2917,38.7878,39.2597,39773.0
2022-07-20 11:00:00,49.06,49.16,48.85,48.85,31648.0,39.2357,39.3157,39.0677,39.0677,31648.0
2022-07-20 11:30:00,48.8,48.88,48.64,48.8,35269.0,39.0277,39.0917,38.8998,39.0277,35269.0
2022-07-20 12:00:00,48.8,48.87,48.65,48.65,38758.0,39.0277,39.0837,38.9078,38.9078,38758.0
2022-07-20 12:30:00,48.65,48.85,48.5,48.83,181242.0,38.9078,39.0677,38.7878,39.0517,181242.0
2022-07-20 13:00:00,48.8,48.8,48.44,48.63,37802.0,39.0277,39.0277,38.7398,38.8918,37802.0
2022-07-20 13:30:00,48.61,48.77,48.47,48.47,52556.0,38.8758,39.0037,38.7638,38.7638,52556.0
2022-07-20 14:00:00,48.47,48.86,48.47,48.75,54260.0,38.7638,39.0757,38.7638,38.9878,54260.0
2022-07-20 14:30:00,48.75,49.0,48.73,48.89,49459.0,38.9878,39.1877,38.9718,39.0997,49459.0
2022-07-20 15:00:00,48.87,49.11,48.85,49.11,41037.0,39.0837,39.2757,39.0677,39.2757,41037.0
2022-07-20 15:30:00,49.11,49.15,48.8,48.87,153410.0,39.2757,39.3077,39.0277,39.0837,153410.0
2022-07-21 09:30:00,47.81,48.55,47.45,48.25,141970.0,38.236,38.8278,37.9481,38.5879,141970.0
2022-07-21 10:00:00,48.31,48.45,47.28,47.37,72361.0,38.6359,38.7478,37.8121,37.8841,72361.0
2022-07-21 10:30:00,47.38,47.63,47.34,47.63,59128.0,37.8921,38.092,37.8601,38.092,59128.0
2022-07-21 11:00:00,47.6,47.79,47.44,47.73,48830.0,38.068,38.22,37.9401,38.172,48830.0
2022-07-21 11:30:00,47.74,48.09,47.74,47.98,35001.0,38.18,38.4599,38.18,38.3719,35001.0
2022-07-21 12:00:00,47.99,48.06,47.7,47.89,28718.0,38.3799,38.4359,38.148,38.3,28718.0
2022-07-21 12:30:00,47.88,48.02,47.74,47.98,30181.0,38.292,38.4039,38.18,38.3719,30181.0
2022-07-21 13:00:00,47.97,47.97,47.72,47.92,65172.0,38.364,38.364,38.164,38.324,65172.0
2022-07-21 13:30:00,47.87,47.87,47.51,47.56,30219.0,38.284,38.284,37.9961,38.0361,30219.0
2022-07-21 14:00:00,47.57,47.61,47.43,47.46,39173.0,38.0441,38.076,37.9321,37.9561,39173.0
2022-07-21 14:30:00,47.45,47.47,47.23,47.27,39033.0,37.9481,37.9641,37.7721,37.8041,39033.0
2022-07-21 15:00:00,47.27,47.65,47.22,47.65,53315.0,37.8041,38.108,37.7641,38.108,53315.0
2022-07-21 15:30:00,47.64,48.02,47.59,48.02,153433.0,38.1,38.4039,38.06,38.4039,153433.0
2022-07-22 09:30:00,48.25,49.13,48.2,48.88,102391.0,38.5879,39.2917,38.5479,39.0917,102391.0
2022-07-22 10:00:00,48.82,49.08,48.73,48.89,44492.0,39.0437,39.2517,38.9718,39.0997,44492.0
2022-07-22 10:30:00,48.88,49.13,48.74,49.08,31976.0,39.0917,39.2917,38.9798,39.2517,31976.0
2022-07-22 11:00:00,49.09,49.11,48.78,48.79,32225.0,39.2597,39.2757,39.0117,39.0197,32225.0
2022-07-22 11:30:00,48.77,48.8,48.59,48.65,32985.0,39.0037,39.0277,38.8598,38.9078,32985.0
2022-07-22 12:00:00,48.65,48.84,48.52,48.82,45503.0,38.9078,39.0597,38.8038,39.0437,45503.0
2022-07-22 12:30:00,48.8,49.01,48.71,48.74,32723.0,39.0277,39.1957,38.9558,38.9798,32723.0
2022-07-22 13:00:00,48.73,48.73,48.32,48.39,19984.0,38.9718,38.9718,38.6439,38.6998,19984.0
2022-07-22 13:30:00,48.34,48.37,48.13,48.17,17971.0,38.6599,38.6838,38.4919,38.5239,17971.0
2022-07-22 14:00:00,48.17,48.22,48.1,48.21,18551.0,38.5239,38.5639,38.4679,38.5559,18551.0
2022-07-22 14:30:00,48.2,48.31,48.15,48.25,19014.0,38.5479,38.6359,38.5079,38.5879,19014.0
2022-07-22 15:00:00,48.25,48.37,48.24,48.29,28022.0,38.5879,38.6838,38.5799,38.6199,28022.0
2022-07-22 15:30:00,48.29,48.32,48.09,48.32,131483.0,38.6199,38.6439,38.4599,38.6439,131483.0
2022-07-25 09:30:00,48.69,49.57,48.53,49.2,132035.0,38.9398,39.6435,38.8118,39.3476,132035.0
2022-07-25 10:00:00,49.16,49.2,48.38,48.73,156160.0,39.3157,39.3476,38.6918,38.9718,156160.0
2022-07-25 10:30:00,48.72,48.8,48.5,48.8,30726.0,38.9638,39.0277,38.7878,39.0277,30726.0
2022-07-25 11:00:00,48.8,49.02,48.78,49.01,52039.0,39.0277,39.2037,39.0117,39.1957,52039.0
2022-07-25 11:30:00,49.01,49.09,48.94,48.97,23710.0,39.1957,39.2597,39.1397,39.1637,23710.0
2022-07-25 12:00:00,48.97,49.02,48.73,48.81,24579.0,39.1637,39.2037,38.9718,39.0357,24579.0
2022-07-25 12:30:00,48.8,48.82,48.64,48.65,11352.0,39.0277,39.0437,38.8998,38.9078,11352.0
2022-07-25 13:00:00,48.64,48.72,48.58,48.67,17221.0,38.8998,38.9638,38.8518,38.9238,17221.0
2022-07-25 13:30:00,48.64,48.66,48.48,48.49,13061.0,38.8998,38.9158,38.7718,38.7798,13061.0
2022-07-25 14:00:00,48.48,48.52,48.42,48.48,20354.0,38.7718,38.8038,38.7238,38.7718,20354.0
2022-07-25 14:30:00,48.47,48.61,48.44,48.53,20841.0,38.7638,38.8758,38.7398,38.8118,20841.0
2022-07-25 15:00:00,48.53,48.71,48.52,48.69,25750.0,38.8118,38.9558,38.8038,38.9398,25750.0
2022-07-25 15:30:00,48.69,48.92,48.68,48.87,163624.0,38.9398,39.1237,38.9318,39.0837,163624.0
2022-07-26 09:30:00,48.73,49.11,48.61,48.87,31849.0,38.9718,39.2757,38.8758,39.0837,31849.0
2022-07-26 10:00:00,48.84,48.91,48.7,48.86,18969.0,39.0597,39.1157,38.9478,39.0757,18969.0
2022-07-26 10:30:00,48.87,49.07,48.7,48.73,38697.0,39.0837,39.2437,38.9478,38.9718,38697.0
2022-07-26 11:00:00,48.75,48.77,48.28,48.28,23310.0,38.9878,39.0037,38.6119,38.6119,23310.0
2022-07-26 11:30:00,48.27,48.27,48.0,48.1,23442.0,38.6039,38.6039,38.3879,38.4679,23442.0
2022-07-26 12:00:00,48.11,48.29,48.07,48.25,17212.0,38.4759,38.6199,38.4439,38.5879,17212.0
2022-07-26 12:30:00,48.25,48.3,48.06,48.26,11556.0,38.5879,38.6279,38.4359,38.5959,11556.0
2022-07-26 13:00:00,48.24,48.24,47.99,48.19,17184.0,38.5799,38.5799,38.3799,38.5399,17184.0
2022-07-26 13:30:00,48.18,48.19,48.1,48.1,8948.0,38.5319,38.5399,38.4679,38.4679,8948.0
2022-07-26 14:00:00,48.09,48.18,47.78,47.79,30139.0,38.4599,38.5319,38.212,38.22,30139.0
2022-07-26 14:30:00,47.78,47.83,47.63,47.78,24565.0,38.212,38.252,38.092,38.212,24565.0
2022-07-26 15:00:00,47.77,47.82,47.64,47.69,24737.0,38.204,38.244,38.1,38.14,24737.0
2022-07-26 15:30:00,47.68,47.77,47.58,47.66,78719.0,38.132,38.204,38.052,38.116,78719.0
2022-07-27 09:30:00,48.0,48.52,48.0,48.2,41708.0,38.3879,38.8038,38.3879,38.5479,41708.0
2022-07-27 10:00:00,48.2,48.34,47.95,48.0,23706.0,38.5479,38.6599,38.348,38.3879,23706.0
2022-07-27 10:30:00,47.99,48.15,47.93,48.06,25010.0,38.3799,38.5079,38.332,38.4359,25010.0
2022-07-27 11:00:00,48.1,48.2,47.89,47.96,26751.0,38.4679,38.5479,38.3,38.356,26751.0
2022-07-27 11:30:00,47.95,47.97,47.8,47.9,10288.0,38.348,38.364,38.228,38.308,10288.0
2022-07-27 12:00:00,47.86,47.97,47.79,47.9,18050.0,38.276,38.364,38.22,38.308,18050.0
2022-07-27 12:30:00,47.9,47.9,47.75,47.77,14005.0,38.308,38.308,38.188,38.204,14005.0
2022-07-27 13:00:00,47.75,47.9,47.71,47.89,35354.0,38.188,38.308,38.156,38.3,35354.0
2022-07-27 13:30:00,47.9,48.06,47.83,47.95,52210.0,38.308,38.4359,38.252,38.348,52210.0
2022-07-27 14:00:00,47.95,47.98,47.73,47.9,25524.0,38.348,38.3719,38.172,38.308,25524.0
2022-07-27 14:30:00,47.86,48.48,47.82,48.37,41668.0,38.276,38.7718,38.244,38.6838,41668.0
2022-07-27 15:00:00,48.38,48.55,48.3,48.54,24501.0,38.6918,38.8278,38.6279,38.8198,24501.0
2022-07-27 15:30:00,48.53,48.64,48.44,48.48,62257.0,38.8118,38.8998,38.7398,38.7718,62257.0
2022-07-28 09:30:00,48.67,49.22,48.59,48.68,42208.0,39.1689,39.6115,39.1045,39.1769,42208.0
2022-07-28 10:00:00,48.72,48.8,48.44,48.58,34951.0,39.2091,39.2735,38.9838,39.0964,34951.0
2022-07-28 10:30:00,48.59,48.95,48.5,48.95,26623.0,39.1045,39.3942,39.032,39.3942,26623.0
2022-07-28 11:00:00,48.99,49.26,48.92,49.25,20584.0,39.4264,39.6437,39.3701,39.6356,20584.0
2022-07-28 11:30:00,49.26,49.33,49.16,49.16,25946.0,39.6437,39.7,39.5632,39.5632,25946.0
2022-07-28 12:00:00,49.17,49.24,49.05,49.18,15376.0,39.5713,39.6276,39.4747,39.5793,15376.0
2022-07-28 12:30:00,49.17,49.32,49.09,49.32,17865.0,39.5713,39.692,39.5069,39.692,17865.0
2022-07-28 13:00:00,49.3,49.3,49.03,49.19,18366.0,39.6759,39.6759,39.4586,39.5873,18366.0
2022-07-28 13:30:00,49.2,49.33,49.2,49.27,16232.0,39.5954,39.7,39.5954,39.6517,16232.0
2022-07-28 14:00:00,49.27,49.27,48.79,48.92,34068.0,39.6517,39.6517,39.2654,39.3701,34068.0
2022-07-28 14:30:00,48.91,48.93,48.76,48.87,35861.0,39.362,39.3781,39.2413,39.3298,35861.0
2022-07-28 15:00:00,48.86,48.98,48.83,48.97,26794.0,39.3218,39.4183,39.2976,39.4103,26794.0
2022-07-28 15:30:00,48.98,49.36,48.95,49.36,122554.0,39.4183,39.7242,39.3942,39.7242,122554.0
2022-07-29 09:30:00,49.46,49.8,48.85,49.26,61952.0,39.8046,40.0783,39.3137,39.6437,61952.0
2022-07-29 10:00:00,49.28,49.51,49.17,49.51,14897.0,39.6598,39.8449,39.5713,39.8449,14897.0
2022-07-29 10:30:00,49.41,49.42,49.23,49.26,12722.0,39.7644,39.7725,39.6195,39.6437,12722.0
2022-07-29 11:00:00,49.25,49.32,48.96,49.01,16555.0,39.6356,39.692,39.4022,39.4425,16555.0
2022-07-29 11:30:00,49.01,49.22,48.95,49.17,13353.0,39.4425,39.6115,39.3942,39.5713,13353.0
2022-07-29 12:00:00,49.19,49.36,49.12,49.31,21801.0,39.5873,39.7242,39.531,39.6839,21801.0
2022-07-29 12:30:00,49.32,49.53,49.32,49.48,49511.0,39.692,39.861,39.692,39.8207,49511.0
2022-07-29 13:00:00,49.45,49.51,49.4,49.45,7372.0,39.7966,39.8449,39.7564,39.7966,7372.0
2022-07-29 13:30:00,49.45,49.59,49.35,49.52,34315.0,39.7966,39.9093,39.7161,39.8529,34315.0
2022-07-29 14:00:00,49.5,49.68,49.46,49.67,8242.0,39.8368,39.9817,39.8046,39.9736,8242.0
2022-07-29 14:30:00,49.65,49.8,49.65,49.76,21241.0,39.9576,40.0783,39.9576,40.0461,21241.0
2022-07-29 15:00:00,49.77,49.88,49.77,49.83,25628.0,40.0541,40.1427,40.0541,40.1024,25628.0
2022-07-29 15:30:00,49.82,49.94,49.62,49.66,98261.0,40.0944,40.1909,39.9334,39.9656,98261.0
2022-08-01 09:30:00,49.5,49.5,48.91,49.22,70368.0,39.8368,39.8368,39.362,39.6115,70368.0
2022-08-01 10:00:00,49.25,49.88,49.15,49.27,26301.0,39.6356,40.1427,39.5552,39.6517,26301.0
2022-08-01 10:30:00,49.28,49.86,49.16,49.85,38586.0,39.6598,40.1266,39.5632,40.1185,38586.0
2022-08-01 11:00:00,49.88,49.9,49.29,49.46,26697.0,40.1427,40.1587,39.6678,39.8046,26697.0
2022-08-01 11:30:00,49.44,49.8,49.37,49.62,24741.0,39.7885,40.0783,39.7322,39.9334,24741.0
2022-08-01 12:00:00,49.61,49.81,49.55,49.7,15336.0,39.9254,40.0863,39.8771,39.9978,15336.0
2022-08-01 12:30:00,49.63,49.94,49.62,49.85,18416.0,39.9415,40.1909,39.9334,40.1185,18416.0
2022-08-01 13:00:00,49.87,49.89,49.63,49.63,20012.0,40.1346,40.1507,39.9415,39.9415,20012.0
2022-08-01 13:30:00,49.62,49.66,49.39,49.53,19056.0,39.9334,39.9656,39.7483,39.861,19056.0
2022-08-01 14:00:00,49.5,49.73,49.4,49.73,24021.0,39.8368,40.0219,39.7564,40.0219,24021.0
2022-08-01 14:30:00,49.74,49.99,49.73,49.97,40203.0,40.03,40.2312,40.0219,40.2151,40203.0
2022-08-01 15:00:00,49.97,50.04,49.86,49.89,39344.0,40.2151,40.2714,40.1266,40.1507,39344.0
2022-08-01 15:30:00,49.88,50.17,49.7,50.14,188041.0,40.1427,40.376,39.9978,40.3519,188041.0
2022-08-02 09:30:00,50.01,50.36,49.46,49.76,54076.0,40.2473,40.5289,39.8046,40.0461,54076.0
2022-08-02 10:00:00,49.7,49.87,49.45,49.87,67799.0,39.9978,40.1346,39.7966,40.1346,67799.0
2022-08-02 10:30:00,49.91,49.91,49.56,49.66,29435.0,40.1668,40.1668,39.8851,39.9656,29435.0
2022-08-02 11:00:00,49.65,49.89,49.58,49.86,28756.0,39.9576,40.1507,39.9012,40.1266,28756.0
2022-08-02 11:30:00,49.86,49.88,49.73,49.79,12787.0,40.1266,40.1427,40.0219,40.0702,12787.0
2022-08-02 12:00:00,49.81,49.83,49.7,49.79,13515.0,40.0863,40.1024,39.9978,40.0702,13515.0
2022-08-02 12:30:00,49.8,49.82,49.71,49.73,15955.0,40.0783,40.0944,40.0058,40.0219,15955.0
2022-08-02 13:00:00,49.71,49.81,49.64,49.65,14229.0,40.0058,40.0863,39.9495,39.9576,14229.0
2022-08-02 13:30:00,49.59,49.76,49.41,49.74,42907.0,39.9093,40.0461,39.7644,40.03,42907.0
2022-08-02 14:00:00,49.69,49.88,49.66,49.71,23322.0,39.9897,40.1427,39.9656,40.0058,23322.0
2022-08-02 14:30:00,49.75,49.82,49.57,49.6,58099.0,40.038,40.0944,39.8932,39.9173,58099.0
2022-08-02 15:00:00,49.61,49.61,49.34,49.57,42415.0,39.9254,39.9254,39.7081,39.8932,42415.0
2022-08-02 15:30:00,49.56,49.65,49.3,49.36,140966.0,39.8851,39.9576,39.6759,39.7242,140966.0
2022-08-03 09:30:00,49.95,50.0,49.69,49.83,26561.0,40.199,40.2392,39.9897,40.1024,26561.0
2022-08-03 10:00:00,49.77,49.9,49.58,49.89,14105.0,40.0541,40.1587,39.9012,40.1507,14105.0
2022-08-03 10:30:00,49.94,49.96,49.61,49.65,20710.0,40.1909,40.207,39.9254,39.9576,20710.0
2022-08-03 11:00:00,49.66,49.72,49.35,49.38,22904.0,39.9656,40.0139,39.7161,39.7403,22904.0
2022-08-03 11:30:00,49.36,49.52,49.28,49.52,12790.0,39.7242,39.8529,39.6598,39.8529,12790.0
2022-08-03 12:00:00,49.51,49.55,49.31,49.33,21570.0,39.8449,39.8771,39.6839,39.7,21570.0
2022-08-03 12:30:00,49.33,49.43,49.3,49.38,11559.0,39.7,39.7805,39.6759,39.7403,11559.0
2022-08-03 13:00:00,49.37,49.44,49.28,49.39,10372.0,39.7322,39.7885,39.6598,39.7483,10372.0
2022-08-03 13:30:00,49.4,49.45,49.22,49.23,21221.0,39.7564,39.7966,39.6115,39.6195,21221.0
2022-08-03 14:00:00,49.22,49.3,49.12,49.14,13633.0,39.6115,39.6759,39.531,39.5471,13633.0
2022-08-03 14:30:00,49.14,49.16,49.04,49.08,7222.0,39.5471,39.5632,39.4666,39.4988,7222.0
2022-08-03 15:00:00,49.08,49.12,48.82,48.86,22783.0,39.4988,39.531,39.2896,39.3218,22783.0
2022-08-03 15:30:00,48.86,48.87,48.43,48.44,90729.0,39.3218,39.3298,38.9757,38.9838,90729.0
2022-08-04 09:30:00,48.24,48.6,48.02,48.38,41692.0,38.8228,39.1125,38.6458,38.9355,41692.0
2022-08-04 10:00:00,48.37,48.56,48.27,48.29,20207.0,38.9274,39.0803,38.8469,38.863,20207.0
2022-08-04 10:30:00,48.28,48.31,47.94,48.09,21091.0,38.855,38.8791,38.5814,38.7021,21091.0
2022-08-04 11:00:00,48.13,48.37,48.12,48.32,13772.0,38.7343,38.9274,38.7262,38.8872,13772.0
2022-08-04 11:30:00,48.31,48.33,48.02,48.16,14104.0,38.8791,38.8952,38.6458,38.7584,14104.0
2022-08-04 12:00:00,48.16,48.2,48.01,48.05,7879.0,38.7584,38.7906,38.6377,38.6699,7879.0
2022-08-04 12:30:00,48.02,48.02,47.72,47.73,8786.0,38.6458,38.6458,38.4043,38.4124,8786.0
2022-08-04 13:00:00,47.73,47.77,47.52,47.67,24048.0,38.4124,38.4446,38.2434,38.3641,24048.0
2022-08-04 13:30:00,47.69,47.73,47.53,47.56,18071.0,38.3802,38.4124,38.2514,38.2756,18071.0
2022-08-04 14:00:00,47.56,47.57,47.41,47.5,14603.0,38.2756,38.2836,38.1548,38.2273,14603.0
2022-08-04 14:30:00,47.55,47.56,47.38,47.45,16942.0,38.2675,38.2756,38.1307,38.187,16942.0
2022-08-04 15:00:00,47.45,47.61,47.43,47.54,20013.0,38.187,38.3158,38.1709,38.2595,20013.0
2022-08-04 15:30:00,47.54,47.54,47.36,47.42,73466.0,38.2595,38.2595,38.1146,38.1629,73466.0
2022-08-05 09:30:00,47.29,47.53,47.06,47.32,59561.0,38.0583,38.2514,37.8732,38.0824,59561.0
2022-08-05 10:00:00,47.28,47.37,46.97,46.97,34823.0,38.0502,38.1226,37.8007,37.8007,34823.0
2022-08-05 10:30:00,47.01,47.01,46.74,46.78,59530.0,37.8329,37.8329,37.6156,37.6478,59530.0
2022-08-05 11:00:00,46.79,46.8,46.5,46.5,15067.0,37.6559,37.6639,37.4225,37.4225,15067.0
2022-08-05 11:30:00,46.48,46.72,46.47,46.49,11105.0,37.4064,37.5995,37.3983,37.4144,11105.0
2022-08-05 12:00:00,46.55,46.65,46.54,46.63,15036.0,37.4627,37.5432,37.4547,37.5271,15036.0
2022-08-05 12:30:00,46.65,46.75,46.56,46.57,30375.0,37.5432,37.6237,37.4708,37.4788,30375.0
2022-08-05 13:00:00,46.57,46.77,46.57,46.7,10466.0,37.4788,37.6398,37.4788,37.5834,10466.0
2022-08-05 13:30:00,46.68,46.76,46.55,46.55,23138.0,37.5673,37.6317,37.4627,37.4627,23138.0
2022-08-05 14:00:00,46.52,46.54,46.38,46.38,37957.0,37.4386,37.4547,37.3259,37.3259,37957.0
2022-08-05 14:30:00,46.33,46.55,46.31,46.52,51761.0,37.2857,37.4627,37.2696,37.4386,51761.0
2022-08-05 15:00:00,46.52,46.69,46.45,46.61,53937.0,37.4386,37.5754,37.3822,37.511,53937.0
2022-08-05 15:30:00,46.63,46.83,46.57,46.79,71193.0,37.5271,37.6881,37.4788,37.6559,71193.0
2022-08-08 09:30:00,47.35,48.58,47.35,48.48,40747.0,38.1065,39.0964,38.1065,39.016,40747.0
2022-08-08 10:00:00,48.45,48.54,48.16,48.37,27431.0,38.9918,39.0642,38.7584,38.9274,27431.0
2022-08-08 10:30:00,48.36,48.61,48.35,48.42,43229.0,38.9194,39.1206,38.9113,38.9677,43229.0
2022-08-08 11:00:00,48.45,48.49,48.07,48.08,21282.0,38.9918,39.024,38.686,38.694,21282.0
2022-08-08 11:30:00,48.1,48.1,47.74,47.81,18943.0,38.7101,38.7101,38.4204,38.4767,18943.0
2022-08-08 12:00:00,47.81,47.92,47.51,47.52,12814.0,38.4767,38.5653,38.2353,38.2434,12814.0
2022-08-08 12:30:00,47.51,47.61,47.49,47.57,9138.0,38.2353,38.3158,38.2192,38.2836,9138.0
2022-08-08 13:00:00,47.58,47.72,47.53,47.55,26298.0,38.2916,38.4043,38.2514,38.2675,26298.0
2022-08-08 13:30:00,47.57,47.7,47.5,47.67,18035.0,38.2836,38.3882,38.2273,38.3641,18035.0
2022-08-08 14:00:00,47.64,47.87,47.53,47.82,29708.0,38.3399,38.525,38.2514,38.4848,29708.0
2022-08-08 14:30:00,47.81,47.9,47.6,47.7,18422.0,38.4767,38.5492,38.3077,38.3882,18422.0
2022-08-08 15:00:00,47.7,47.87,47.52,47.85,26346.0,38.3882,38.525,38.2434,38.5089,26346.0
2022-08-08 15:30:00,47.84,47.98,47.74,47.83,56748.0,38.5009,38.6136,38.4204,38.4928,56748.0
2022-08-09 09:30:00,47.8,48.18,47.29,47.78,52643.0,38.4687,38.7745,38.0583,38.4526,52643.0
2022-08-09 10:00:00,47.77,47.8,47.47,47.64,38433.0,38.4446,38.4687,38.2031,38.3399,38433.0
2022-08-09 10:30:00,47.72,47.75,47.25,47.33,17186.0,38.4043,38.4285,38.0261,38.0905,17186.0
2022-08-09 11:00:00,47.35,47.4,47.2,47.27,9750.0,38.1065,38.1468,37.9858,38.0422,9750.0
2022-08-09 11:30:00,47.27,47.32,47.1,47.11,24101.0,38.0422,38.0824,37.9054,37.9134,24101.0
2022-08-09 12:00:00,47.11,47.31,47.1,47.22,20286.0,37.9134,38.0744,37.9054,38.0019,20286.0
2022-08-09 12:30:00,47.22,47.33,47.18,47.31,25108.0,38.0019,38.0905,37.9697,38.0744,25108.0
2022-08-09 13:00:00,47.34,47.4,47.15,47.22,18178.0,38.0985,38.1468,37.9456,38.0019,18178.0
2022-08-09 13:30:00,47.19,47.28,47.19,47.22,9948.0,37.9778,38.0502,37.9778,38.0019,9948.0
2022-08-09 14:00:00,47.2,47.21,47.08,47.09,12156.0,37.9858,37.9939,37.8893,37.8973,12156.0
2022-08-09 14:30:00,47.08,47.24,47.08,47.22,16683.0,37.8893,38.018,37.8893,38.0019,16683.0
2022-08-09 15:00:00,47.22,47.37,47.21,47.29,19679.0,38.0019,38.1226,37.9939,38.0583,19679.0
2022-08-09 15:30:00,47.29,47.34,47.18,47.32,149409.0,38.0583,38.0985,37.9697,38.0824,149409.0
2022-08-10 09:30:00,48.11,49.22,48.09,48.85,52115.0,38.7182,39.6115,38.7021,39.3137,52115.0
2022-08-10 10:00:00,48.88,49.02,48.71,48.9,27529.0,39.3379,39.4505,39.2011,39.354,27529.0
2022-08-10 10:30:00,48.85,49.11,48.84,49.02,29764.0,39.3137,39.523,39.3057,39.4505,29764.0
2022-08-10 11:00:00,49.02,49.15,48.92,49.14,24618.0,39.4505,39.5552,39.3701,39.5471,24618.0
2022-08-10 11:30:00,49.14,49.15,48.95,49.13,29015.0,39.5471,39.5552,39.3942,39.5391,29015.0
2022-08-10 12:00:00,49.12,49.18,48.93,48.98,25549.0,39.531,39.5793,39.3781,39.4183,25549.0
2022-08-10 12:30:00,48.99,49.06,48.96,49.0,28499.0,39.4264,39.4827,39.4022,39.4344,28499.0
2022-08-10 13:00:00,49.01,49.15,49.0,49.06,20454.0,39.4425,39.5552,39.4344,39.4827,20454.0
2022-08-10 13:30:00,49.07,49.18,49.03,49.15,21232.0,39.4908,39.5793,39.4586,39.5552,21232.0
2022-08-10 14:00:00,49.16,49.2,48.9,48.9,20050.0,39.5632,39.5954,39.354,39.354,20050.0
2022-08-10 14:30:00,48.88,48.95,48.83,48.83,22707.0,39.3379,39.3942,39.2976,39.2976,22707.0
2022-08-10 15:00:00,48.84,48.9,48.79,48.88,23059.0,39.3057,39.354,39.2654,39.3379,23059.0
2022-08-10 15:30:00,48.89,49.01,48.83,48.97,63160.0,39.3459,39.4425,39.2976,39.4103,63160.0
2022-08-11 09:30:00,49.42,50.17,49.42,50.11,44943.0,39.7725,40.376,39.7725,40.3278,44943.0
2022-08-11 10:00:00,50.13,50.96,50.13,50.95,56928.0,40.3438,41.0118,40.3438,41.0038,56928.0
2022-08-11 10:30:00,50.97,51.25,50.88,51.24,113810.0,41.0199,41.2452,40.9474,41.2372,113810.0
2022-08-11 11:00:00,51.24,51.63,51.21,51.63,82845.0,41.2372,41.551,41.213,41.551,82845.0
2022-08-11 11:30:00,51.58,51.69,51.47,51.55,43928.0,41.5108,41.5993,41.4223,41.4866,43928.0
2022-08-11 12:00:00,51.55,51.59,50.82,50.99,24452.0,41.4866,41.5188,40.8991,41.036,24452.0
2022-08-11 12:30:00,50.99,51.13,50.82,51.07,28466.0,41.036,41.1486,40.8991,41.1003,28466.0
2022-08-11 13:00:00,51.1,51.43,51.04,51.38,58161.0,41.1245,41.3901,41.0762,41.3498,58161.0
2022-08-11 13:30:00,51.38,51.41,51.15,51.39,28537.0,41.3498,41.374,41.1647,41.3579,28537.0
2022-08-11 14:00:00,51.38,51.46,51.23,51.44,20742.0,41.3498,41.4142,41.2291,41.3981,20742.0
2022-08-11 14:30:00,51.44,51.44,51.16,51.23,36502.0,41.3981,41.3981,41.1728,41.2291,36502.0
2022-08-11 15:00:00,51.21,51.21,50.95,51.0,23663.0,41.213,41.213,41.0038,41.044,23663.0
2022-08-11 15:30:00,51.0,51.13,50.76,51.0,132122.0,41.044,41.1486,40.8509,41.044,132122.0
2022-08-12 09:30:00,51.4,51.54,51.0,51.13,46267.0,41.3659,41.4786,41.044,41.1486,46267.0
2022-08-12 10:00:00,51.07,51.18,50.88,51.07,30680.0,41.1003,41.1889,40.9474,41.1003,30680.0
2022-08-12 10:30:00,51.08,51.11,50.66,50.67,43951.0,41.1084,41.1325,40.7704,40.7784,43951.0
2022-08-12 11:00:00,50.66,51.0,50.59,50.89,32356.0,40.7704,41.044,40.714,40.9555,32356.0
2022-08-12 11:30:00,50.87,50.94,50.8,50.83,19452.0,40.9394,40.9957,40.8831,40.9072,19452.0
2022-08-12 12:00:00,50.83,50.85,50.69,50.77,15593.0,40.9072,40.9233,40.7945,40.8589,15593.0
2022-08-12 12:30:00,50.77,50.77,50.61,50.64,17193.0,40.8589,40.8589,40.7301,40.7543,17193.0
2022-08-12 13:00:00,50.64,50.78,50.62,50.76,20334.0,40.7543,40.867,40.7382,40.8509,20334.0
2022-08-12 13:30:00,50.76,50.79,50.6,50.7,21217.0,40.8509,40.875,40.7221,40.8026,21217.0
2022-08-12 14:00:00,50.7,50.74,50.58,50.61,21408.0,40.8026,40.8348,40.706,40.7301,21408.0
2022-08-12 14:30:00,50.61,50.69,50.53,50.58,23784.0,40.7301,40.7945,40.6658,40.706,23784.0
2022-08-12 15:00:00,50.59,50.79,50.55,50.76,28214.0,40.714,40.875,40.6819,40.8509,28214.0
2022-08-12 15:30:00,50.75,50.86,50.63,50.78,85096.0,40.8428,40.9313,40.7462,40.867,85096.0
2022-08-15 09:30:00,50.55,50.71,49.94,50.33,42650.0,40.6819,40.8106,40.1909,40.5048,42650.0
2022-08-15 10:00:00,50.3,50.39,50.08,50.25,25173.0,40.4807,40.5531,40.3036,40.4404,25173.0
2022-08-15 10:30:00,50.21,50.51,50.2,50.5,23074.0,40.4082,40.6497,40.4002,40.6416,23074.0
2022-08-15 11:00:00,50.48,50.54,50.33,50.36,28584.0,40.6255,40.6738,40.5048,40.5289,28584.0
2022-08-15 11:30:00,50.36,50.55,50.22,50.5,10524.0,40.5289,40.6819,40.4163,40.6416,10524.0
2022-08-15 12:00:00,50.48,50.6,50.41,50.41,25578.0,40.6255,40.7221,40.5692,40.5692,25578.0
2022-08-15 12:30:00,50.4,50.5,50.36,50.43,18121.0,40.5611,40.6416,40.5289,40.5853,18121.0
2022-08-15 13:00:00,50.43,50.7,50.32,50.64,74873.0,40.5853,40.8026,40.4968,40.7543,74873.0
2022-08-15 13:30:00,50.64,50.64,50.42,50.43,11224.0,40.7543,40.7543,40.5772,40.5853,11224.0
2022-08-15 14:00:00,50.44,50.48,50.33,50.34,11235.0,40.5933,40.6255,40.5048,40.5129,11235.0
2022-08-15 14:30:00,50.36,50.43,50.26,50.27,10649.0,40.5289,40.5853,40.4485,40.4565,10649.0
2022-08-15 15:00:00,50.28,50.31,50.2,50.21,18706.0,40.4646,40.4887,40.4002,40.4082,18706.0
2022-08-15 15:30:00,50.2,50.25,50.1,50.16,56521.0,40.4002,40.4404,40.3197,40.368,56521.0
2022-08-16 09:30:00,50.25,50.74,50.01,50.3,30172.0,40.4404,40.8348,40.2473,40.4807,30172.0
2022-08-16 10:00:00,50.33,50.37,50.1,50.23,18399.0,40.5048,40.537,40.3197,40.4243,18399.0
2022-08-16 10:30:00,50.17,50.34,50.04,50.3,11606.0,40.376,40.5129,40.2714,40.4807,11606.0
2022-08-16 11:00:00,50.35,50.5,50.31,50.42,25330.0,40.5209,40.6416,40.4887,40.5772,25330.0
2022-08-16 11:30:00,50.44,50.8,50.36,50.8,24701.0,40.5933,40.8831,40.5289,40.8831,24701.0
2022-08-16 12:00:00,50.78,50.82,50.6,50.61,14798.0,40.867,40.8991,40.7221,40.7301,14798.0
2022-08-16 12:30:00,50.59,50.65,50.51,50.55,10667.0,40.714,40.7623,40.6497,40.6819,10667.0
2022-08-16 13:00:00,50.56,50.78,50.55,50.78,8808.0,40.6899,40.867,40.6819,40.867,8808.0
2022-08-16 13:30:00,50.8,51.11,50.79,51.09,14149.0,40.8831,41.1325,40.875,41.1164,14149.0
2022-08-16 14:00:00,51.05,51.28,51.03,51.13,23147.0,41.0842,41.2693,41.0682,41.1486,23147.0
2022-08-16 14:30:00,51.14,51.16,50.67,50.71,19906.0,41.1567,41.1728,40.7784,40.8106,19906.0
2022-08-16 15:00:00,50.71,50.78,50.59,50.78,20096.0,40.8106,40.867,40.714,40.867,20096.0
2022-08-16 15:30:00,50.78,50.93,50.75,50.85,33702.0,40.867,40.9877,40.8428,40.9233,33702.0
2022-08-17 09:30:00,50.1,50.22,49.66,49.77,44382.0,40.3197,40.4163,39.9656,40.0541,44382.0
2022-08-17 10:00:00,49.74,49.85,49.55,49.58,37220.0,40.03,40.1185,39.8771,39.9012,37220.0
2022-08-17 10:30:00,49.65,49.87,49.55,49.56,12172.0,39.9576,40.1346,39.8771,39.8851,12172.0
2022-08-17 11:00:00,49.56,49.62,49.31,49.36,27670.0,39.8851,39.9334,39.6839,39.7242,27670.0
2022-08-17 11:30:00,49.38,49.43,49.08,49.08,24527.0,39.7403,39.7805,39.4988,39.4988,24527.0
2022-08-17 12:00:00,49.04,49.35,49.01,49.31,31324.0,39.4666,39.7161,39.4425,39.6839,31324.0
2022-08-17 12:30:00,49.29,49.43,49.27,49.3,13320.0,39.6678,39.7805,39.6517,39.6759,13320.0
2022-08-17 13:00:00,49.3,49.46,49.3,49.43,12488.0,39.6759,39.8046,39.6759,39.7805,12488.0
2022-08-17 13:30:00,49.44,49.5,49.34,49.49,8252.0,39.7885,39.8368,39.7081,39.8288,8252.0
2022-08-17 14:00:00,49.51,49.78,49.44,49.59,42711.0,39.8449,40.0622,39.7885,39.9093,42711.0
2022-08-17 14:30:00,49.59,49.64,49.47,49.52,34324.0,39.9093,39.9495,39.8127,39.8529,34324.0
2022-08-17 15:00:00,49.5,49.64,49.25,49.26,34009.0,39.8368,39.9495,39.6356,39.6437,34009.0
2022-08-17 15:30:00,49.25,49.33,49.02,49.07,93801.0,39.6356,39.7,39.4505,39.4908,93801.0
2022-08-18 09:30:00,49.26,49.45,49.01,49.36,33452.0,39.6437,39.7966,39.4425,39.7242,33452.0
2022-08-18 10:00:00,49.36,49.63,49.23,49.6,27649.0,39.7242,39.9415,39.6195,39.9173,27649.0
2022-08-18 10:30:00,49.58,49.84,49.43,49.78,43393.0,39.9012,40.1105,39.7805,40.0622,43393.0
2022-08-18 11:00:00,49.77,49.82,49.6,49.74,76456.0,40.0541,40.0944,39.9173,40.03,76456.0
2022-08-18 11:30:00,49.71,49.83,49.64,49.65,24258.0,40.0058,40.1024,39.9495,39.9576,24258.0
2022-08-18 12:00:00,49.67,49.72,49.33,49.35,15757.0,39.9736,40.0139,39.7,39.7161,15757.0
2022-08-18 12:30:00,49.35,49.46,49.24,49.25,21460.0,39.7161,39.8046,39.6276,39.6356,21460.0
2022-08-18 13:00:00,49.25,49.35,49.21,49.26,12436.0,39.6356,39.7161,39.6034,39.6437,12436.0
2022-08-18 13:30:00,49.23,49.24,49.06,49.1,13539.0,39.6195,39.6276,39.4827,39.5149,13539.0
2022-08-18 14:00:00,49.11,49.51,49.07,49.25,48448.0,39.523,39.8449,39.4908,39.6356,48448.0
2022-08-18 14:30:00,49.24,49.28,49.16,49.22,17094.0,39.6276,39.6598,39.5632,39.6115,17094.0
2022-08-18 15:00:00,49.2,49.25,49.13,49.22,27242.0,39.5954,39.6356,39.5391,39.6115,27242.0
2022-08-18 15:30:00,49.22,49.24,49.04,49.16,90238.0,39.6115,39.6276,39.4666,39.5632,90238.0
2022-08-19 09:30:00,48.8,48.95,48.16,48.3,45477.0,39.2735,39.3942,38.7584,38.8711,45477.0
2022-08-19 10:00:00,48.34,48.51,48.3,48.39,27930.0,38.9033,39.0401,38.8711,38.9435,27930.0
2022-08-19 10:30:00,48.39,48.54,48.38,48.48,26703.0,38.9435,39.0642,38.9355,39.016,26703.0
2022-08-19 11:00:00,48.5,48.53,48.15,48.25,52460.0,39.032,39.0562,38.7504,38.8309,52460.0
2022-08-19 11:30:00,48.28,48.35,48.18,48.33,20256.0,38.855,38.9113,38.7745,38.8952,20256.0
2022-08-19 12:00:00,48.34,48.43,48.29,48.3,15017.0,38.9033,38.9757,38.863,38.8711,15017.0
2022-08-19 12:30:00,48.29,48.44,48.24,48.36,12212.0,38.863,38.9838,38.8228,38.9194,12212.0
2022-08-19 13:00:00,48.34,48.51,48.3,48.41,19041.0,38.9033,39.0401,38.8711,38.9596,19041.0
2022-08-19 13:30:00,48.38,48.51,48.24,48.46,36739.0,38.9355,39.0401,38.8228,38.9999,36739.0
2022-08-19 14:00:00,48.45,48.66,48.42,48.66,23844.0,38.9918,39.1608,38.9677,39.1608,23844.0
2022-08-19 14:30:00,48.65,48.71,48.55,48.57,23134.0,39.1528,39.2011,39.0723,39.0884,23134.0
2022-08-19 15:00:00,48.59,48.61,48.47,48.53,17150.0,39.1045,39.1206,39.0079,39.0562,17150.0
2022-08-19 15:30:00,48.54,48.67,48.4,48.61,74771.0,39.0642,39.1689,38.9516,39.1206,74771.0
2022-08-22 09:30:00,47.92,48.17,46.91,46.97,64486.0,38.5653,38.7665,37.7524,37.8007,64486.0
2022-08-22 10:00:00,46.92,46.92,46.22,46.27,56127.0,37.7605,37.7605,37.1971,37.2374,56127.0
2022-08-22 10:30:00,46.26,46.73,46.25,46.58,35551.0,37.2293,37.6076,37.2213,37.4869,35551.0
2022-08-22 11:00:00,46.59,46.77,46.55,46.68,21501.0,37.4949,37.6398,37.4627,37.5673,21501.0
2022-08-22 11:30:00,46.68,46.74,46.45,46.47,20326.0,37.5673,37.6156,37.3822,37.3983,20326.0
2022-08-22 12:00:00,46.47,46.47,46.3,46.32,28886.0,37.3983,37.3983,37.2615,37.2776,28886.0
2022-08-22 12:30:00,46.31,46.35,46.2,46.32,25303.0,37.2696,37.3018,37.181,37.2776,25303.0
2022-08-22 13:00:00,46.32,46.34,46.2,46.23,22297.0,37.2776,37.2937,37.181,37.2052,22297.0
2022-08-22 13:30:00,46.22,46.24,46.17,46.19,17588.0,37.1971,37.2132,37.1569,37.173,17588.0
2022-08-22 14:00:00,46.2,46.22,46.06,46.12,63535.0,37.181,37.1971,37.0684,37.1167,63535.0
2022-08-22 14:30:00,46.11,46.19,46.08,46.09,52925.0,37.1086,37.173,37.0845,37.0925,52925.0
2022-08-22 15:00:00,46.1,46.14,46.03,46.05,82745.0,37.1006,37.1328,37.0442,37.0603,82745.0
2022-08-22 15:30:00,46.04,46.04,45.78,45.87,123393.0,37.0523,37.0523,36.843,36.9155,123393.0
2022-08-23 09:30:00,46.39,46.92,45.97,46.48,60504.0,37.334,37.7605,36.9959,37.4064,60504.0
2022-08-23 10:00:00,46.49,46.82,46.36,46.55,48944.0,37.4144,37.68,37.3098,37.4627,48944.0
2022-08-23 10:30:00,46.55,46.82,46.51,46.53,75180.0,37.4627,37.68,37.4305,37.4466,75180.0
2022-08-23 11:00:00,46.51,46.54,46.19,46.3,73433.0,37.4305,37.4547,37.173,37.2615,73433.0
2022-08-23 11:30:00,46.3,46.4,46.24,46.35,34726.0,37.2615,37.342,37.2132,37.3018,34726.0
2022-08-23 12:00:00,46.33,46.43,46.28,46.3,15314.0,37.2857,37.3661,37.2454,37.2615,15314.0
2022-08-23 12:30:00,46.31,46.35,46.18,46.28,17604.0,37.2696,37.3018,37.1649,37.2454,17604.0
2022-08-23 13:00:00,46.29,46.32,46.14,46.31,14784.0,37.2535,37.2776,37.1328,37.2696,14784.0
2022-08-23 13:30:00,46.31,46.37,46.12,46.13,29123.0,37.2696,37.3179,37.1167,37.1247,29123.0
2022-08-23 14:00:00,46.11,46.38,46.11,46.3,41754.0,37.1086,37.3259,37.1086,37.2615,41754.0
2022-08-23 14:30:00,46.32,46.45,46.28,46.39,41177.0,37.2776,37.3822,37.2454,37.334,41177.0
2022-08-23 15:00:00,46.38,46.54,46.36,46.52,41014.0,37.3259,37.4547,37.3098,37.4386,41014.0
2022-08-23 15:30:00,46.52,46.54,46.39,46.42,80087.0,37.4386,37.4547,37.334,37.3581,80087.0
2022-08-24 09:30:00,46.45,46.67,46.11,46.22,30452.0,37.3822,37.5593,37.1086,37.1971,30452.0
2022-08-24 10:00:00,46.22,46.54,46.22,46.47,14377.0,37.1971,37.4547,37.1971,37.3983,14377.0
2022-08-24 10:30:00,46.48,46.52,46.26,46.27,13159.0,37.4064,37.4386,37.2293,37.2374,13159.0
2022-08-24 11:00:00,46.27,46.43,46.26,46.39,9595.0,37.2374,37.3661,37.2293,37.334,9595.0
2022-08-24 11:30:00,46.44,46.54,46.4,46.42,29652.0,37.3742,37.4547,37.342,37.3581,29652.0
2022-08-24 12:00:00,46.42,46.46,46.37,46.38,10472.0,37.3581,37.3903,37.3179,37.3259,10472.0
2022-08-24 12:30:00,46.37,46.45,46.26,46.36,14414.0,37.3179,37.3822,37.2293,37.3098,14414.0
2022-08-24 13:00:00,46.43,46.47,46.31,46.34,6395.0,37.3661,37.3983,37.2696,37.2937,6395.0
2022-08-24 13:30:00,46.34,46.36,46.2,46.31,17275.0,37.2937,37.3098,37.181,37.2696,17275.0
2022-08-24 14:00:00,46.31,46.31,46.15,46.15,27190.0,37.2696,37.2696,37.1408,37.1408,27190.0
2022-08-24 14:30:00,46.15,46.15,46.0,46.04,61205.0,37.1408,37.1408,37.0201,37.0523,61205.0
2022-08-24 15:00:00,46.05,46.06,45.93,45.95,21034.0,37.0603,37.0684,36.9638,36.9798,21034.0
2022-08-24 15:30:00,45.95,46.15,45.86,45.96,69439.0,36.9798,37.1408,36.9074,36.9879,69439.0
2022-08-25 09:30:00,46.09,46.54,46.04,46.51,70084.0,37.0925,37.4547,37.0523,37.4305,70084.0
2022-08-25 10:00:00,46.53,46.73,46.48,46.66,76686.0,37.4466,37.6076,37.4064,37.5512,76686.0
2022-08-25 10:30:00,46.67,46.68,46.29,46.32,44099.0,37.5593,37.5673,37.2535,37.2776,44099.0
2022-08-25 11:00:00,46.32,46.4,46.15,46.2,16711.0,37.2776,37.342,37.1408,37.181,16711.0
2022-08-25 11:30:00,46.2,46.33,46.2,46.33,8053.0,37.181,37.2857,37.181,37.2857,8053.0
2022-08-25 12:00:00,46.3,46.33,46.08,46.21,15560.0,37.2615,37.2857,37.0845,37.1891,15560.0
2022-08-25 12:30:00,46.22,46.27,46.1,46.15,13157.0,37.1971,37.2374,37.1006,37.1408,13157.0
2022-08-25 13:00:00,46.13,46.23,46.08,46.09,18636.0,37.1247,37.2052,37.0845,37.0925,18636.0
2022-08-25 13:30:00,46.07,46.21,46.02,46.15,13999.0,37.0764,37.1891,37.0362,37.1408,13999.0
2022-08-25 14:00:00,46.15,46.17,46.02,46.13,22085.0,37.1408,37.1569,37.0362,37.1247,22085.0
2022-08-25 14:30:00,46.13,46.13,45.99,46.05,21701.0,37.1247,37.1247,37.012,37.0603,21701.0
2022-08-25 15:00:00,46.05,46.35,46.05,46.29,29290.0,37.0603,37.3018,37.0603,37.2535,29290.0
2022-08-25 15:30:00,46.28,46.39,46.21,46.38,112347.0,37.2454,37.334,37.1891,37.3259,112347.0
2022-08-26 09:30:00,46.56,46.56,46.15,46.16,31987.0,37.4708,37.4708,37.1408,37.1489,31987.0
2022-08-26 10:00:00,46.15,46.17,45.45,45.48,61688.0,37.1408,37.1569,36.5775,36.6016,61688.0
2022-08-26 10:30:00,45.43,45.5,45.27,45.3,51428.0,36.5614,36.6177,36.4326,36.4567,51428.0
2022-08-26 11:00:00,45.27,45.31,45.12,45.16,72005.0,36.4326,36.4648,36.3119,36.3441,72005.0
2022-08-26 11:30:00,45.16,45.42,45.16,45.31,23483.0,36.3441,36.5533,36.3441,36.4648,23483.0
2022-08-26 12:00:00,45.31,45.34,45.23,45.27,17159.0,36.4648,36.4889,36.4004,36.4326,17159.0
2022-08-26 12:30:00,45.26,45.28,45.18,45.25,24351.0,36.4245,36.4406,36.3602,36.4165,24351.0
2022-08-26 13:00:00,45.24,45.48,45.2,45.42,24342.0,36.4085,36.6016,36.3763,36.5533,24342.0
2022-08-26 13:30:00,45.38,45.43,45.29,45.31,14090.0,36.5211,36.5614,36.4487,36.4648,14090.0
2022-08-26 14:00:00,45.33,45.64,45.32,45.63,21213.0,36.4809,36.7304,36.4728,36.7223,21213.0
2022-08-26 14:30:00,45.62,45.64,45.08,45.12,93777.0,36.7143,36.7304,36.2797,36.3119,93777.0
2022-08-26 15:00:00,45.11,45.13,44.98,45.0,115862.0,36.3038,36.3199,36.1992,36.2153,115862.0
2022-08-26 15:30:00,45.0,45.04,44.79,44.9,204012.0,36.2153,36.2475,36.0463,36.1348,204012.0
2022-08-29 09:30:00,44.82,44.97,44.44,44.82,80324.0,36.0704,36.1912,35.7646,36.0704,80324.0
2022-08-29 10:00:00,44.77,44.96,44.64,44.64,36125.0,36.0302,36.1831,35.9256,35.9256,36125.0
2022-08-29 10:30:00,44.65,44.69,44.2,44.29,35005.0,35.9336,35.9658,35.5715,35.6439,35005.0
2022-08-29 11:00:00,44.31,44.55,44.3,44.42,84850.0,35.66,35.8531,35.652,35.7485,84850.0
2022-08-29 11:30:00,44.44,44.57,44.35,44.57,16797.0,35.7646,35.8692,35.6922,35.8692,16797.0
2022-08-29 12:00:00,44.56,44.72,44.49,44.52,19239.0,35.8612,35.99,35.8049,35.829,19239.0
2022-08-29 12:30:00,44.51,44.72,44.48,44.64,21606.0,35.821,35.99,35.7968,35.9256,21606.0
2022-08-29 13:00:00,44.64,44.76,44.57,44.63,21997.0,35.9256,36.0222,35.8692,35.9175,21997.0
2022-08-29 13:30:00,44.64,44.98,44.64,44.96,69536.0,35.9256,36.1992,35.9256,36.1831,69536.0
2022-08-29 14:00:00,44.94,44.96,44.56,44.56,34300.0,36.167,36.1831,35.8612,35.8612,34300.0
2022-08-29 14:30:00,44.58,44.73,44.53,44.66,35026.0,35.8773,35.998,35.8371,35.9417,35026.0
2022-08-29 15:00:00,44.67,44.76,44.5,44.52,48244.0,35.9497,36.0222,35.8129,35.829,48244.0
2022-08-29 15:30:00,44.52,44.62,44.47,44.55,105286.0,35.829,35.9095,35.7888,35.8531,105286.0
2022-08-30 09:30:00,44.57,44.6,44.03,44.08,82176.0,36.1221,36.1464,35.6844,35.725,82176.0
2022-08-30 10:00:00,44.07,44.15,43.84,44.11,59183.0,35.7169,35.7817,35.5305,35.7493,59183.0
2022-08-30 10:30:00,44.11,44.14,43.66,44.02,45914.0,35.7493,35.7736,35.3846,35.6763,45914.0
2022-08-30 11:00:00,44.06,44.46,44.06,44.36,32643.0,35.7088,36.0329,35.7088,35.9519,32643.0
2022-08-30 11:30:00,44.38,44.49,44.14,44.15,24834.0,35.9681,36.0573,35.7736,35.7817,24834.0
2022-08-30 12:00:00,44.14,44.39,44.13,44.31,22055.0,35.7736,35.9762,35.7655,35.9114,22055.0
2022-08-30 12:30:00,44.31,44.31,44.0,44.02,19182.0,35.9114,35.9114,35.6601,35.6763,19182.0
2022-08-30 13:00:00,44.03,44.08,43.81,43.86,27875.0,35.6844,35.725,35.5061,35.5467,27875.0
2022-08-30 13:30:00,43.85,44.02,43.81,43.94,29246.0,35.5386,35.6763,35.5061,35.6115,29246.0
2022-08-30 14:00:00,43.96,44.08,43.9,43.95,56626.0,35.6277,35.725,35.5791,35.6196,56626.0
2022-08-30 14:30:00,43.94,44.3,43.94,44.28,42046.0,35.6115,35.9033,35.6115,35.8871,42046.0
2022-08-30 15:00:00,44.26,44.45,44.19,44.2,80955.0,35.8709,36.0248,35.8141,35.8222,80955.0
2022-08-30 15:30:00,44.17,44.19,44.01,44.09,129898.0,35.7979,35.8141,35.6682,35.7331,129898.0
2022-08-31 09:30:00,44.31,44.87,43.91,44.45,47878.0,35.9114,36.3652,35.5872,36.0248,47878.0
2022-08-31 10:00:00,44.45,45.12,44.41,44.94,69474.0,36.0248,36.5678,35.9924,36.422,69474.0
2022-08-31 10:30:00,44.92,44.95,44.53,44.53,33797.0,36.4058,36.4301,36.0897,36.0897,33797.0
2022-08-31 11:00:00,44.5,44.58,44.29,44.47,22556.0,36.0654,36.1302,35.8952,36.041,22556.0
2022-08-31 11:30:00,44.49,44.62,44.43,44.58,9603.0,36.0573,36.1626,36.0086,36.1302,9603.0
2022-08-31 12:00:00,44.58,44.58,44.34,44.56,14825.0,36.1302,36.1302,35.9357,36.114,14825.0
2022-08-31 12:30:00,44.5,44.58,44.32,44.37,13344.0,36.0654,36.1302,35.9195,35.96,13344.0
2022-08-31 13:00:00,44.37,44.46,44.1,44.13,34398.0,35.96,36.0329,35.7412,35.7655,34398.0
2022-08-31 13:30:00,44.11,44.22,44.0,44.07,27829.0,35.7493,35.8384,35.6601,35.7169,27829.0
2022-08-31 14:00:00,44.08,44.14,43.99,44.05,20691.0,35.725,35.7736,35.652,35.7007,20691.0
2022-08-31 14:30:00,44.01,44.13,43.95,44.1,37665.0,35.6682,35.7655,35.6196,35.7412,37665.0
2022-08-31 15:00:00,44.11,44.38,44.05,44.14,34656.0,35.7493,35.9681,35.7007,35.7736,34656.0
2022-08-31 15:30:00,44.14,44.51,43.94,44.15,258066.0,35.7736,36.0735,35.6115,35.7817,258066.0
2022-09-01 09:30:00,43.87,44.03,43.14,43.35,102069.0,35.5548,35.6844,34.9631,35.1333,102069.0
2022-09-01 10:00:00,43.36,43.39,42.74,43.11,56789.0,35.1414,35.1658,34.639,34.9388,56789.0
2022-09-01 10:30:00,43.13,43.14,42.86,43.06,40689.0,34.955,34.9631,34.7362,34.8983,40689.0
2022-09-01 11:00:00,43.06,43.2,42.86,42.87,29350.0,34.8983,35.0118,34.7362,34.7443,29350.0
2022-09-01 11:30:00,42.88,43.18,42.88,43.07,47691.0,34.7524,34.9956,34.7524,34.9064,47691.0
2022-09-01 12:00:00,43.07,43.12,42.99,43.09,20784.0,34.9064,34.9469,34.8416,34.9226,20784.0
2022-09-01 12:30:00,43.05,43.05,42.93,42.97,23193.0,34.8902,34.8902,34.7929,34.8254,23193.0
2022-09-01 13:00:00,42.95,43.32,42.95,43.31,21633.0,34.8092,35.109,34.8092,35.1009,21633.0
2022-09-01 13:30:00,43.3,43.32,43.1,43.15,21992.0,35.0928,35.109,34.9307,34.9712,21992.0
2022-09-01 14:00:00,43.16,43.42,43.1,43.41,18450.0,34.9794,35.1901,34.9307,35.182,18450.0
2022-09-01 14:30:00,43.43,43.71,43.42,43.71,67667.0,35.1982,35.4251,35.1901,35.4251,67667.0
2022-09-01 15:00:00,43.68,43.7,43.43,43.44,29539.0,35.4008,35.417,35.1982,35.2063,29539.0
2022-09-01 15:30:00,43.43,43.58,43.32,43.56,114603.0,35.1982,35.3197,35.109,35.3035,114603.0
2022-09-02 09:30:00,44.0,44.81,44.0,44.44,85765.0,35.6601,36.3166,35.6601,36.0167,85765.0
2022-09-02 10:00:00,44.48,44.71,44.33,44.71,23631.0,36.0492,36.2356,35.9276,36.2356,23631.0
2022-09-02 10:30:00,44.73,44.93,44.72,44.83,30416.0,36.2518,36.4139,36.2437,36.3328,30416.0
2022-09-02 11:00:00,44.86,45.07,44.85,44.98,30302.0,36.3571,36.5273,36.349,36.4544,30302.0
2022-09-02 11:30:00,44.94,45.09,44.79,45.08,18073.0,36.422,36.5435,36.3004,36.5354,18073.0
2022-09-02 12:00:00,45.07,45.35,44.88,44.88,46424.0,36.5273,36.7543,36.3733,36.3733,46424.0
2022-09-02 12:30:00,44.87,44.9,44.65,44.9,52346.0,36.3652,36.3895,36.1869,36.3895,52346.0
2022-09-02 13:00:00,44.88,44.88,44.51,44.52,86716.0,36.3733,36.3733,36.0735,36.0816,86716.0
2022-09-02 13:30:00,44.53,44.74,44.47,44.55,57807.0,36.0897,36.2599,36.041,36.1059,57807.0
2022-09-02 14:00:00,44.56,44.68,44.46,44.65,37692.0,36.114,36.2112,36.0329,36.1869,37692.0
2022-09-02 14:30:00,44.66,44.71,44.5,44.52,16515.0,36.195,36.2356,36.0654,36.0816,16515.0
2022-09-02 15:00:00,44.54,44.74,44.47,44.54,24800.0,36.0978,36.2599,36.041,36.0978,24800.0
2022-09-02 15:30:00,44.52,44.52,44.25,44.35,127290.0,36.0816,36.0816,35.8627,35.9438,127290.0
2022-09-06 09:30:00,44.74,44.92,43.75,43.9,46201.0,36.2599,36.4058,35.4575,35.5791,46201.0
2022-09-06 10:00:00,43.88,43.92,43.43,43.85,38432.0,35.5629,35.5953,35.1982,35.5386,38432.0
2022-09-06 10:30:00,43.85,43.91,43.65,43.85,48587.0,35.5386,35.5872,35.3765,35.5386,48587.0
2022-09-06 11:00:00,43.86,43.96,43.74,43.74,21460.0,35.5467,35.6277,35.4494,35.4494,21460.0
2022-09-06 11:30:00,43.74,44.38,43.72,44.37,37984.0,35.4494,35.9681,35.4332,35.96,37984.0
2022-09-06 12:00:00,44.37,44.47,44.08,44.27,57020.0,35.96,36.041,35.725,35.879,57020.0
2022-09-06 12:30:00,44.27,44.49,44.2,44.38,28278.0,35.879,36.0573,35.8222,35.9681,28278.0
2022-09-06 13:00:00,44.37,44.38,44.1,44.38,21818.0,35.96,35.9681,35.7412,35.9681,21818.0
2022-09-06 13:30:00,44.36,44.69,44.36,44.68,74198.0,35.9519,36.2194,35.9519,36.2112,74198.0
2022-09-06 14:00:00,44.68,44.81,44.56,44.66,25818.0,36.2112,36.3166,36.114,36.195,25818.0
2022-09-06 14:30:00,44.68,44.76,44.59,44.68,28894.0,36.2112,36.2761,36.1383,36.2112,28894.0
2022-09-06 15:00:00,44.69,44.84,44.6,44.8,22060.0,36.2194,36.3409,36.1464,36.3085,22060.0
2022-09-06 15:30:00,44.79,45.03,44.63,44.97,288291.0,36.3004,36.4949,36.1707,36.4463,288291.0
2022-09-07 09:30:00,44.9,45.76,44.69,45.54,84308.0,36.3895,37.0865,36.2194,36.9082,84308.0
2022-09-07 10:00:00,45.51,45.51,45.0,45.3,95196.0,36.8839,36.8839,36.4706,36.7137,95196.0
2022-09-07 10:30:00,45.33,45.41,45.04,45.08,70951.0,36.738,36.8029,36.503,36.5354,70951.0
2022-09-07 11:00:00,45.09,45.49,45.04,45.37,73325.0,36.5435,36.8677,36.503,36.7705,73325.0
2022-09-07 11:30:00,45.37,45.41,45.19,45.24,37157.0,36.7705,36.8029,36.6246,36.6651,37157.0
2022-09-07 12:00:00,45.25,45.28,45.03,45.17,24879.0,36.6732,36.6975,36.4949,36.6084,24879.0
2022-09-07 12:30:00,45.16,45.32,45.07,45.24,37582.0,36.6003,36.7299,36.5273,36.6651,37582.0
2022-09-07 13:00:00,45.25,45.3,45.2,45.23,28730.0,36.6732,36.7137,36.6327,36.657,28730.0
2022-09-07 13:30:00,45.26,45.46,45.23,45.46,52622.0,36.6813,36.8434,36.657,36.8434,52622.0
2022-09-07 14:00:00,45.44,45.67,45.43,45.59,53106.0,36.8272,37.0136,36.8191,36.9488,53106.0
2022-09-07 14:30:00,45.61,45.73,45.6,45.68,50042.0,36.965,37.0622,36.9569,37.0217,50042.0
2022-09-07 15:00:00,45.68,45.83,45.58,45.64,58079.0,37.0217,37.1433,36.9407,36.9893,58079.0
2022-09-07 15:30:00,45.65,45.85,45.51,45.85,193958.0,36.9974,37.1595,36.8839,37.1595,193958.0
2022-09-08 09:30:00,46.34,47.35,45.71,47.31,145108.0,37.5566,38.3752,37.046,38.3427,145108.0
2022-09-08 10:00:00,47.29,47.6,47.26,47.53,77318.0,38.3265,38.5778,38.3022,38.5211,77318.0
2022-09-08 10:30:00,47.49,47.63,47.29,47.33,51055.0,38.4886,38.6021,38.3265,38.359,51055.0
2022-09-08 11:00:00,47.3,47.43,47.12,47.13,47442.0,38.3346,38.44,38.1888,38.1969,47442.0
2022-09-08 11:30:00,47.13,47.37,47.11,47.34,31220.0,38.1969,38.3914,38.1807,38.3671,31220.0
2022-09-08 12:00:00,47.35,47.44,47.04,47.44,85284.0,38.3752,38.4481,38.1239,38.4481,85284.0
2022-09-08 12:30:00,47.43,47.69,47.38,47.44,31465.0,38.44,38.6507,38.3995,38.4481,31465.0
2022-09-08 13:00:00,47.42,47.49,47.22,47.39,35839.0,38.4319,38.4886,38.2698,38.4076,35839.0
2022-09-08 13:30:00,47.41,47.43,47.27,47.38,52741.0,38.4238,38.44,38.3103,38.3995,52741.0
2022-09-08 14:00:00,47.39,47.74,47.36,47.65,71878.0,38.4076,38.6912,38.3833,38.6183,71878.0
2022-09-08 14:30:00,47.65,47.76,47.53,47.65,57012.0,38.6183,38.7075,38.5211,38.6183,57012.0
2022-09-08 15:00:00,47.65,48.01,47.63,47.98,124991.0,38.6183,38.9101,38.6021,38.8858,124991.0
2022-09-08 15:30:00,47.98,48.07,47.79,47.93,231335.0,38.8858,38.9587,38.7318,38.8452,231335.0
2022-09-09 09:30:00,48.56,48.62,48.04,48.26,47253.0,39.3558,39.4044,38.9344,39.1127,47253.0
2022-09-09 10:00:00,48.27,48.81,48.27,48.65,55455.0,39.1208,39.5584,39.1208,39.4288,55455.0
2022-09-09 10:30:00,48.66,48.69,48.34,48.64,32883.0,39.4369,39.4612,39.1775,39.4207,32883.0
2022-09-09 11:00:00,48.66,48.79,48.42,48.79,30259.0,39.4369,39.5422,39.2424,39.5422,30259.0
2022-09-09 11:30:00,48.79,48.86,48.67,48.84,49022.0,39.5422,39.599,39.445,39.5827,49022.0
2022-09-09 12:00:00,48.84,48.84,48.45,48.49,36220.0,39.5827,39.5827,39.2667,39.2991,36220.0
2022-09-09 12:30:00,48.52,48.58,48.44,48.51,13390.0,39.3234,39.372,39.2586,39.3153,13390.0
2022-09-09 13:00:00,48.49,48.71,48.39,48.7,26776.0,39.2991,39.4774,39.218,39.4693,26776.0
2022-09-09 13:30:00,48.68,48.71,48.38,48.55,27814.0,39.4531,39.4774,39.2099,39.3477,27814.0
2022-09-09 14:00:00,48.53,48.6,48.47,48.52,29006.0,39.3315,39.3882,39.2829,39.3234,29006.0
2022-09-09 14:30:00,48.54,48.55,48.19,48.32,15882.0,39.3396,39.3477,39.056,39.1613,15882.0
2022-09-09 15:00:00,48.31,48.38,48.15,48.2,43078.0,39.1532,39.2099,39.0235,39.0641,43078.0
2022-09-09 15:30:00,48.18,48.3,48.12,48.28,71989.0,39.0478,39.1451,38.9992,39.1289,71989.0
2022-09-12 09:30:00,48.78,49.69,48.7,49.69,41490.0,39.5341,40.2716,39.4693,40.2716,41490.0
2022-09-12 10:00:00,49.68,49.69,49.15,49.5,40600.0,40.2635,40.2716,39.834,40.1177,40600.0
2022-09-12 10:30:00,49.49,49.83,49.39,49.44,114107.0,40.1095,40.3851,40.0285,40.069,114107.0
2022-09-12 11:00:00,49.43,49.49,49.23,49.46,16552.0,40.0609,40.1095,39.8988,40.0852,16552.0
2022-09-12 11:30:00,49.49,49.49,49.21,49.21,31274.0,40.1095,40.1095,39.8826,39.8826,31274.0
2022-09-12 12:00:00,49.23,49.32,49.19,49.32,12654.0,39.8988,39.9718,39.8664,39.9718,12654.0
2022-09-12 12:30:00,49.32,49.43,49.28,49.4,14021.0,39.9718,40.0609,39.9394,40.0366,14021.0
2022-09-12 13:00:00,49.4,49.43,49.29,49.39,13479.0,40.0366,40.0609,39.9475,40.0285,13479.0
2022-09-12 13:30:00,49.41,49.41,49.28,49.31,10182.0,40.0447,40.0447,39.9394,39.9637,10182.0
2022-09-12 14:00:00,49.29,49.3,49.08,49.1,16511.0,39.9475,39.9556,39.7773,39.7935,16511.0
2022-09-12 14:30:00,49.08,49.17,49.03,49.09,14732.0,39.7773,39.8502,39.7367,39.7854,14732.0
2022-09-12 15:00:00,49.11,49.2,49.0,49.02,20529.0,39.8016,39.8745,39.7124,39.7286,20529.0
2022-09-12 15:30:00,49.01,49.18,48.87,49.18,98308.0,39.7205,39.8583,39.6071,39.8583,98308.0
2022-09-13 09:30:00,47.88,47.89,47.09,47.24,89892.0,38.8047,38.8128,38.1644,38.286,89892.0
2022-09-13 10:00:00,47.2,47.6,47.03,47.03,52778.0,38.2536,38.5778,38.1158,38.1158,52778.0
2022-09-13 10:30:00,47.02,47.02,46.51,46.82,59780.0,38.1077,38.1077,37.6944,37.9456,59780.0
2022-09-13 11:00:00,46.8,47.06,46.78,47.02,38174.0,37.9294,38.1401,37.9132,38.1077,38174.0
2022-09-13 11:30:00,47.02,47.05,46.88,46.97,21668.0,38.1077,38.132,37.9943,38.0672,21668.0
2022-09-13 12:00:00,46.96,47.06,46.89,46.89,16987.0,38.0591,38.1401,38.0024,38.0024,16987.0
2022-09-13 12:30:00,46.87,46.89,46.69,46.7,24569.0,37.9861,38.0024,37.8403,37.8484,24569.0
2022-09-13 13:00:00,46.63,46.82,46.56,46.82,77244.0,37.7916,37.9456,37.7349,37.9456,77244.0
2022-09-13 13:30:00,46.81,46.85,46.71,46.71,25935.0,37.9375,37.9699,37.8565,37.8565,25935.0
2022-09-13 14:00:00,46.7,46.82,46.61,46.79,39018.0,37.8484,37.9456,37.7754,37.9213,39018.0
2022-09-13 14:30:00,46.79,46.83,46.62,46.65,29736.0,37.9213,37.9537,37.7835,37.8078,29736.0
2022-09-13 15:00:00,46.64,46.66,46.33,46.36,35044.0,37.7997,37.816,37.5485,37.5728,35044.0
2022-09-13 15:30:00,46.34,46.39,46.11,46.27,114620.0,37.5566,37.5971,37.3702,37.4999,114620.0
2022-09-14 09:30:00,46.79,46.8,46.25,46.69,137995.0,37.9213,37.9294,37.4837,37.8403,137995.0
2022-09-14 10:00:00,46.74,46.78,46.17,46.18,70840.0,37.8808,37.9132,37.4188,37.4269,70840.0
2022-09-14 10:30:00,46.2,46.66,46.2,46.27,80193.0,37.4431,37.816,37.4431,37.4999,80193.0
2022-09-14 11:00:00,46.29,46.51,46.23,46.32,30541.0,37.5161,37.6944,37.4675,37.5404,30541.0
2022-09-14 11:30:00,46.27,46.52,46.21,46.23,57380.0,37.4999,37.7025,37.4512,37.4675,57380.0
2022-09-14 12:00:00,46.21,46.22,45.88,45.89,41045.0,37.4512,37.4594,37.1838,37.1919,41045.0
2022-09-14 12:30:00,45.91,46.06,45.84,46.06,30912.0,37.2081,37.3297,37.1514,37.3297,30912.0
2022-09-14 13:00:00,46.07,46.23,46.04,46.15,23458.0,37.3378,37.4675,37.3135,37.4026,23458.0
2022-09-14 13:30:00,46.15,46.16,45.95,46.01,36543.0,37.4026,37.4107,37.2405,37.2892,36543.0
2022-09-14 14:00:00,46.0,46.12,45.75,46.08,42474.0,37.281,37.3783,37.0784,37.3459,42474.0
2022-09-14 14:30:00,46.07,46.27,46.07,46.12,39679.0,37.3378,37.4999,37.3378,37.3783,39679.0
2022-09-14 15:00:00,46.13,46.17,45.82,45.98,36222.0,37.3864,37.4188,37.1352,37.2648,36222.0
2022-09-14 15:30:00,45.97,46.25,45.81,46.19,109227.0,37.2567,37.4837,37.1271,37.435,109227.0
2022-09-15 09:30:00,46.33,46.89,46.13,46.65,55423.0,37.5485,38.0024,37.3864,37.8078,55423.0
2022-09-15 10:00:00,46.63,46.8,46.43,46.48,61936.0,37.7916,37.9294,37.6295,37.6701,61936.0
2022-09-15 10:30:00,46.48,46.59,46.3,46.33,14196.0,37.6701,37.7592,37.5242,37.5485,14196.0
2022-09-15 11:00:00,46.3,46.44,46.16,46.37,18742.0,37.5242,37.6377,37.4107,37.5809,18742.0
2022-09-15 11:30:00,46.37,46.39,46.13,46.19,15001.0,37.5809,37.5971,37.3864,37.435,15001.0
2022-09-15 12:00:00,46.17,46.25,45.95,45.98,28147.0,37.4188,37.4837,37.2405,37.2648,28147.0
2022-09-15 12:30:00,46.04,46.23,46.03,46.23,12607.0,37.3135,37.4675,37.3054,37.4675,12607.0
2022-09-15 13:00:00,46.23,46.47,46.23,46.41,14955.0,37.4675,37.662,37.4675,37.6133,14955.0
2022-09-15 13:30:00,46.42,46.47,45.88,45.97,51862.0,37.6214,37.662,37.1838,37.2567,51862.0
2022-09-15 14:00:00,45.95,46.01,45.78,46.0,24066.0,37.2405,37.2892,37.1027,37.281,24066.0
2022-09-15 14:30:00,46.01,46.06,45.87,45.98,25376.0,37.2892,37.3297,37.1757,37.2648,25376.0
2022-09-15 15:00:00,46.0,46.0,45.76,45.81,38727.0,37.281,37.281,37.0865,37.1271,38727.0
2022-09-15 15:30:00,45.8,45.87,45.69,45.79,71206.0,37.119,37.1757,37.0298,37.1109,71206.0
2022-09-16 09:30:00,45.43,45.78,45.33,45.48,130009.0,36.8191,37.1027,36.738,36.8596,130009.0
2022-09-16 10:00:00,45.48,46.0,45.43,45.92,70809.0,36.8596,37.281,36.8191,37.2162,70809.0
2022-09-16 10:30:00,45.93,46.03,45.76,45.76,48821.0,37.2243,37.3054,37.0865,37.0865,48821.0
2022-09-16 11:00:00,45.77,45.87,45.65,45.76,14031.0,37.0946,37.1757,36.9974,37.0865,14031.0
2022-09-16 11:30:00,45.78,45.84,45.66,45.77,14604.0,37.1027,37.1514,37.0055,37.0946,14604.0
2022-09-16 12:00:00,45.73,45.76,45.56,45.57,15358.0,37.0622,37.0865,36.9244,36.9326,15358.0
2022-09-16 12:30:00,45.59,45.94,45.58,45.93,24768.0,36.9488,37.2324,36.9407,37.2243,24768.0
2022-09-16 13:00:00,45.94,46.34,45.91,46.17,85937.0,37.2324,37.5566,37.2081,37.4188,85937.0
2022-09-16 13:30:00,46.13,46.24,46.08,46.14,13933.0,37.3864,37.4756,37.3459,37.3945,13933.0
2022-09-16 14:00:00,46.14,46.48,46.13,46.42,20593.0,37.3945,37.6701,37.3864,37.6214,20593.0
2022-09-16 14:30:00,46.39,46.72,46.38,46.72,30179.0,37.5971,37.8646,37.589,37.8646,30179.0
2022-09-16 15:00:00,46.71,46.87,46.61,46.77,60886.0,37.8565,37.9861,37.7754,37.9051,60886.0
2022-09-16 15:30:00,46.76,47.04,46.69,46.9,165807.0,37.897,38.1239,37.8403,38.0105,165807.0
2022-09-19 09:30:00,46.11,46.9,46.09,46.81,61283.0,37.3702,38.0105,37.354,37.9375,61283.0
2022-09-19 10:00:00,46.71,47.02,46.53,47.02,27962.0,37.8565,38.1077,37.7106,38.1077,27962.0
2022-09-19 10:30:00,46.99,47.28,46.93,46.97,40001.0,38.0834,38.3184,38.0348,38.0672,40001.0
2022-09-19 11:00:00,46.99,47.22,46.95,47.0,32247.0,38.0834,38.2698,38.051,38.0915,32247.0
2022-09-19 11:30:00,46.97,47.19,46.84,47.12,41819.0,38.0672,38.2455,37.9618,38.1888,41819.0
2022-09-19 12:00:00,47.11,47.23,47.05,47.06,44839.0,38.1807,38.2779,38.132,38.1401,44839.0
2022-09-19 12:30:00,47.08,47.22,47.03,47.13,18948.0,38.1563,38.2698,38.1158,38.1969,18948.0
2022-09-19 13:00:00,47.15,47.31,47.08,47.29,30486.0,38.2131,38.3427,38.1563,38.3265,30486.0
2022-09-19 13:30:00,47.29,47.32,47.04,47.08,23448.0,38.3265,38.3509,38.1239,38.1563,23448.0
2022-09-19 14:00:00,47.08,47.12,46.77,46.83,35803.0,38.1563,38.1888,37.9051,37.9537,35803.0
2022-09-19 14:30:00,46.83,46.93,46.83,46.86,25540.0,37.9537,38.0348,37.9537,37.978,25540.0
2022-09-19 15:00:00,46.85,47.11,46.85,47.05,29690.0,37.9699,38.1807,37.9699,38.132,29690.0
2022-09-19 15:30:00,47.07,47.16,47.0,47.08,108213.0,38.1482,38.2212,38.0915,38.1563,108213.0
2022-09-20 09:30:00,46.27,46.35,45.76,45.84,50539.0,37.4999,37.5647,37.0865,37.1514,50539.0
2022-09-20 10:00:00,45.83,46.38,45.83,46.31,20607.0,37.1433,37.589,37.1433,37.5323,20607.0
2022-09-20 10:30:00,46.29,46.58,46.16,46.52,35507.0,37.5161,37.7511,37.4107,37.7025,35507.0
2022-09-20 11:00:00,46.53,46.81,46.41,46.73,31203.0,37.7106,37.9375,37.6133,37.8727,31203.0
2022-09-20 11:30:00,46.69,46.81,46.54,46.73,33173.0,37.8403,37.9375,37.7187,37.8727,33173.0
2022-09-20 12:00:00,46.73,46.85,46.66,46.71,43216.0,37.8727,37.9699,37.816,37.8565,43216.0
2022-09-20 12:30:00,46.69,46.79,46.59,46.79,19913.0,37.8403,37.9213,37.7592,37.9213,19913.0
2022-09-20 13:00:00,46.77,46.81,46.42,46.43,32365.0,37.9051,37.9375,37.6214,37.6295,32365.0
2022-09-20 13:30:00,46.41,46.5,46.18,46.18,27346.0,37.6133,37.6863,37.4269,37.4269,27346.0
2022-09-20 14:00:00,46.17,46.36,46.16,46.2,32181.0,37.4188,37.5728,37.4107,37.4431,32181.0
2022-09-20 14:30:00,46.18,46.18,45.95,46.11,40239.0,37.4269,37.4269,37.2405,37.3702,40239.0
2022-09-20 15:00:00,46.12,46.22,45.95,45.95,69515.0,37.3783,37.4594,37.2405,37.2405,69515.0
2022-09-20 15:30:00,45.94,46.08,45.75,45.82,310783.0,37.2324,37.3459,37.0784,37.1352,310783.0
2022-09-21 09:30:00,46.24,46.68,46.02,46.61,52450.0,37.4756,37.8322,37.2973,37.7754,52450.0
2022-09-21 10:00:00,46.61,46.74,46.53,46.74,26984.0,37.7754,37.8808,37.7106,37.8808,26984.0
2022-09-21 10:30:00,46.77,46.79,46.52,46.6,21370.0,37.9051,37.9213,37.7025,37.7673,21370.0
2022-09-21 11:00:00,46.61,46.7,46.42,46.43,21071.0,37.7754,37.8484,37.6214,37.6295,21071.0
2022-09-21 11:30:00,46.43,46.46,46.28,46.35,14674.0,37.6295,37.6539,37.508,37.5647,14674.0
2022-09-21 12:00:00,46.34,46.4,46.25,46.29,11159.0,37.5566,37.6052,37.4837,37.5161,11159.0
2022-09-21 12:30:00,46.3,46.42,46.27,46.36,20320.0,37.5242,37.6214,37.4999,37.5728,20320.0
2022-09-21 13:00:00,46.36,46.42,46.08,46.08,15116.0,37.5728,37.6214,37.3459,37.3459,15116.0
2022-09-21 13:30:00,46.1,46.24,46.04,46.18,16171.0,37.3621,37.4756,37.3135,37.4269,16171.0
2022-09-21 14:00:00,46.17,46.17,45.07,45.14,112047.0,37.4188,37.4188,36.5273,36.5841,112047.0
2022-09-21 14:30:00,45.1,46.24,45.03,45.73,165227.0,36.5516,37.4756,36.4949,37.0622,165227.0
2022-09-21 15:00:00,45.77,45.79,44.73,44.73,179185.0,37.0946,37.1109,36.2518,36.2518,179185.0
2022-09-21 15:30:00,44.72,44.78,44.03,44.09,315429.0,36.2437,36.2923,35.6844,35.7331,315429.0
2022-09-22 09:30:00,44.11,44.12,43.22,43.35,68464.0,35.7493,35.7574,35.028,35.1333,68464.0
2022-09-22 10:00:00,43.37,43.39,42.99,43.22,53475.0,35.1495,35.1658,34.8416,35.028,53475.0
2022-09-22 10:30:00,43.25,43.33,43.11,43.17,40180.0,35.0523,35.1171,34.9388,34.9875,40180.0
2022-09-22 11:00:00,43.16,43.4,43.16,43.36,74463.0,34.9794,35.1739,34.9794,35.1414,74463.0
2022-09-22 11:30:00,43.35,43.51,43.01,43.04,72134.0,35.1333,35.263,34.8578,34.8821,72134.0
2022-09-22 12:00:00,43.04,43.17,42.88,43.07,55787.0,34.8821,34.9875,34.7524,34.9064,55787.0
2022-09-22 12:30:00,43.06,43.25,43.02,43.12,101035.0,34.8983,35.0523,34.8659,34.9469,101035.0
2022-09-22 13:00:00,43.12,43.12,42.55,42.99,112505.0,34.9469,34.9469,34.485,34.8416,112505.0
2022-09-22 13:30:00,43.01,43.21,42.95,43.08,68311.0,34.8578,35.0199,34.8092,34.9145,68311.0
2022-09-22 14:00:00,43.07,43.18,42.86,42.91,62686.0,34.9064,34.9956,34.7362,34.7767,62686.0
2022-09-22 14:30:00,42.88,43.0,42.74,42.87,58325.0,34.7524,34.8497,34.639,34.7443,58325.0
2022-09-22 15:00:00,42.88,43.04,42.83,42.95,74071.0,34.7524,34.8821,34.7119,34.8092,74071.0
2022-09-22 15:30:00,42.95,43.07,42.8,42.86,181401.0,34.8092,34.9064,34.6876,34.7362,181401.0
2022-09-23 09:30:00,42.1,42.32,41.85,41.85,84174.0,34.1203,34.2986,33.9177,33.9177,84174.0
2022-09-23 10:00:00,41.86,41.94,41.04,41.24,72281.0,33.9258,33.9906,33.2612,33.4233,72281.0
2022-09-23 10:30:00,41.26,41.35,40.89,40.98,79491.0,33.4395,33.5124,33.1396,33.2126,79491.0
2022-09-23 11:00:00,40.98,41.58,40.97,41.19,43505.0,33.2126,33.6988,33.2044,33.3827,43505.0
2022-09-23 11:30:00,41.19,41.3,41.03,41.15,32816.0,33.3827,33.4719,33.2531,33.3503,32816.0
2022-09-23 12:00:00,41.19,41.19,41.02,41.02,24779.0,33.3827,33.3827,33.245,33.245,24779.0
2022-09-23 12:30:00,41.04,41.27,40.96,41.26,31270.0,33.2612,33.4476,33.1963,33.4395,31270.0
2022-09-23 13:00:00,41.26,41.32,41.1,41.11,45901.0,33.4395,33.4881,33.3098,33.3179,45901.0
2022-09-23 13:30:00,41.12,41.16,40.91,40.91,30085.0,33.326,33.3584,33.1558,33.1558,30085.0
2022-09-23 14:00:00,40.9,41.06,40.66,40.88,42251.0,33.1477,33.2774,32.9532,33.1315,42251.0
2022-09-23 14:30:00,40.89,40.89,40.6,40.65,56128.0,33.1396,33.1396,32.9046,32.9451,56128.0
2022-09-23 15:00:00,40.66,41.26,40.65,41.25,69369.0,32.9532,33.4395,32.9451,33.4314,69369.0
2022-09-23 15:30:00,41.25,41.75,41.22,41.66,171962.0,33.4314,33.8366,33.4071,33.7637,171962.0
2022-09-26 09:30:00,40.99,41.5,40.76,41.08,105545.0,33.2207,33.634,33.0343,33.2936,105545.0
2022-09-26 10:00:00,41.11,41.35,40.83,41.16,56337.0,33.3179,33.5124,33.091,33.3584,56337.0
2022-09-26 10:30:00,41.12,41.12,40.65,40.9,47933.0,33.326,33.326,32.9451,33.1477,47933.0
2022-09-26 11:00:00,40.92,40.92,40.11,40.21,58266.0,33.1639,33.1639,32.5075,32.5885,58266.0
2022-09-26 11:30:00,40.2,40.33,39.76,39.78,95773.0,32.5804,32.6858,32.2238,32.24,95773.0
2022-09-26 12:00:00,39.74,39.75,39.41,39.54,57476.0,32.2076,32.2157,31.9401,32.0455,57476.0
2022-09-26 12:30:00,39.51,39.58,39.31,39.5,33866.0,32.0212,32.0779,31.8591,32.0131,33866.0
2022-09-26 13:00:00,39.49,39.51,38.95,39.03,40995.0,32.005,32.0212,31.5673,31.6322,40995.0
2022-09-26 13:30:00,39.04,39.28,39.04,39.08,72750.0,31.6403,31.8348,31.6403,31.6727,72750.0
2022-09-26 14:00:00,39.08,39.49,39.08,39.24,39720.0,31.6727,32.005,31.6727,31.8024,39720.0
2022-09-26 14:30:00,39.26,39.71,39.25,39.59,32138.0,31.8186,32.1833,31.8105,32.086,32138.0
2022-09-26 15:00:00,39.59,39.79,39.53,39.73,29385.0,32.086,32.2481,32.0374,32.1995,29385.0
2022-09-26 15:30:00,39.71,39.76,39.22,39.28,199357.0,32.1833,32.2238,31.7861,31.8348,199357.0
2022-09-27 09:30:00,39.68,40.16,39.23,39.26,64277.0,32.159,32.548,31.7943,31.8186,64277.0
2022-09-27 10:00:00,39.34,39.34,38.8,39.02,55402.0,31.8834,31.8834,31.4458,31.6241,55402.0
2022-09-27 10:30:00,39.02,39.46,39.02,39.39,31306.0,31.6241,31.9807,31.6241,31.9239,31306.0
2022-09-27 11:00:00,39.36,39.5,39.22,39.35,32025.0,31.8996,32.0131,31.7861,31.8915,32025.0
2022-09-27 11:30:00,39.35,39.44,39.09,39.15,50616.0,31.8915,31.9644,31.6808,31.7294,50616.0
2022-09-27 12:00:00,39.12,39.13,38.68,38.73,42609.0,31.7051,31.7132,31.3485,31.389,42609.0
2022-09-27 12:30:00,38.75,38.88,38.67,38.86,47774.0,31.4052,31.5106,31.3404,31.4944,47774.0
2022-09-27 13:00:00,38.85,38.96,38.68,38.9,17736.0,31.4863,31.5754,31.3485,31.5268,17736.0
2022-09-27 13:30:00,38.89,38.97,38.78,38.97,25048.0,31.5187,31.5835,31.4295,31.5835,25048.0
2022-09-27 14:00:00,38.98,39.32,38.94,39.32,36952.0,31.5916,31.8672,31.5592,31.8672,36952.0
2022-09-27 14:30:00,39.32,39.55,39.28,39.43,37844.0,31.8672,32.0536,31.8348,31.9563,37844.0
2022-09-27 15:00:00,39.41,39.47,39.26,39.4,26315.0,31.9401,31.9888,31.8186,31.932,26315.0
2022-09-27 15:30:00,39.36,39.49,39.23,39.44,143808.0,31.8996,32.005,31.7943,31.9644,143808.0
2022-09-28 09:30:00,40.04,40.69,39.5,40.59,161613.0,32.4507,32.9775,32.0131,32.8965,161613.0
2022-09-28 10:00:00,40.63,41.5,40.62,41.5,82131.0,32.9289,33.634,32.9208,33.634,82131.0
2022-09-28 10:30:00,41.57,41.9,41.54,41.56,66339.0,33.6907,33.9582,33.6664,33.6826,66339.0
2022-09-28 11:00:00,41.54,41.85,41.46,41.74,53771.0,33.6664,33.9177,33.6016,33.8285,53771.0
2022-09-28 11:30:00,41.74,41.97,41.59,41.91,38971.0,33.8285,34.0149,33.7069,33.9663,38971.0
2022-09-28 12:00:00,41.9,42.23,41.83,41.97,75652.0,33.9582,34.2256,33.9014,34.0149,75652.0
2022-09-28 12:30:00,41.94,41.96,41.82,41.9,40264.0,33.9906,34.0068,33.8933,33.9582,40264.0
2022-09-28 13:00:00,41.9,42.15,41.82,41.93,31947.0,33.9582,34.1608,33.8933,33.9825,31947.0
2022-09-28 13:30:00,41.89,42.05,41.76,42.04,31417.0,33.9501,34.0797,33.8447,34.0716,31417.0
2022-09-28 14:00:00,42.04,42.05,41.73,41.78,25761.0,34.0716,34.0797,33.8204,33.8609,25761.0
2022-09-28 14:30:00,41.79,41.88,41.66,41.82,27733.0,33.869,33.942,33.7637,33.8933,27733.0
2022-09-28 15:00:00,41.82,41.93,41.74,41.78,53048.0,33.8933,33.9825,33.8285,33.8609,53048.0
2022-09-28 15:30:00,41.77,41.98,41.7,41.72,180870.0,33.8528,34.023,33.7961,33.8123,180870.0
2022-09-29 09:30:00,40.43,40.8,39.75,39.93,62333.0,33.0269,33.3292,32.4714,32.6185,62333.0
2022-09-29 10:00:00,39.87,39.87,39.07,39.44,85947.0,32.5695,32.5695,31.916,32.2182,85947.0
2022-09-29 10:30:00,39.42,39.9,39.27,39.83,76853.0,32.2019,32.594,32.0793,32.5368,76853.0
2022-09-29 11:00:00,39.82,40.29,39.81,40.26,82060.0,32.5286,32.9126,32.5205,32.8881,82060.0
2022-09-29 11:30:00,40.26,40.55,40.22,40.29,77341.0,32.8881,33.125,32.8554,32.9126,77341.0
2022-09-29 12:00:00,40.25,40.28,39.76,39.92,41426.0,32.8799,32.9044,32.4796,32.6103,41426.0
2022-09-29 12:30:00,39.91,40.03,39.77,39.79,29422.0,32.6021,32.7002,32.4878,32.5041,29422.0
2022-09-29 13:00:00,39.8,39.87,39.72,39.74,34019.0,32.5123,32.5695,32.4469,32.4633,34019.0
2022-09-29 13:30:00,39.74,39.76,39.18,39.22,49928.0,32.4633,32.4796,32.0058,32.0385,49928.0
2022-09-29 14:00:00,39.21,39.35,39.1,39.24,89662.0,32.0303,32.1447,31.9405,32.0548,89662.0
2022-09-29 14:30:00,39.24,39.31,39.0,39.02,114801.0,32.0548,32.112,31.8588,31.8751,114801.0
2022-09-29 15:00:00,39.03,39.28,39.0,39.13,105899.0,31.8833,32.0875,31.8588,31.965,105899.0
2022-09-29 15:30:00,39.13,39.26,39.03,39.16,360931.0,31.965,32.0712,31.8833,31.9895,360931.0
2022-09-30 09:30:00,39.57,39.83,39.25,39.68,97358.0,32.3244,32.5368,32.063,32.4143,97358.0
2022-09-30 10:00:00,39.68,39.94,39.48,39.68,59139.0,32.4143,32.6266,32.2509,32.4143,59139.0
2022-09-30 10:30:00,39.82,40.12,39.74,39.81,49255.0,32.5286,32.7737,32.4633,32.5205,49255.0
2022-09-30 11:00:00,39.81,40.07,39.66,39.93,34968.0,32.5205,32.7328,32.3979,32.6185,34968.0
2022-09-30 11:30:00,39.91,39.95,39.57,39.62,34294.0,32.6021,32.6348,32.3244,32.3652,34294.0
2022-09-30 12:00:00,39.6,39.76,39.52,39.64,33673.0,32.3489,32.4796,32.2836,32.3816,33673.0
2022-09-30 12:30:00,39.63,39.94,39.63,39.93,23987.0,32.3734,32.6266,32.3734,32.6185,23987.0
2022-09-30 13:00:00,39.93,40.24,39.87,40.2,60419.0,32.6185,32.8717,32.5695,32.839,60419.0
2022-09-30 13:30:00,40.2,40.21,40.03,40.17,37027.0,32.839,32.8472,32.7002,32.8145,37027.0
2022-09-30 14:00:00,40.17,40.61,40.16,40.54,46557.0,32.8145,33.174,32.8064,33.1168,46557.0
2022-09-30 14:30:00,40.57,40.67,40.45,40.47,42135.0,33.1413,33.223,33.0433,33.0596,42135.0
2022-09-30 15:00:00,40.39,40.57,40.31,40.54,77923.0,32.9943,33.1413,32.9289,33.1168,77923.0
2022-09-30 15:30:00,40.57,40.58,40.05,40.14,277526.0,33.1413,33.1495,32.7165,32.79,277526.0
2022-10-03 09:30:00,41.0,41.05,39.9,40.61,57491.0,33.4926,33.5334,32.594,33.174,57491.0
2022-10-03 10:00:00,40.64,41.43,40.61,41.3,77331.0,33.1985,33.8438,33.174,33.7376,77331.0
2022-10-03 10:30:00,41.34,41.35,40.99,41.09,73963.0,33.7703,33.7785,33.4844,33.5661,73963.0
2022-10-03 11:00:00,41.06,41.32,40.88,40.9,48906.0,33.5416,33.754,33.3945,33.4109,48906.0
2022-10-03 11:30:00,40.94,40.96,40.61,40.73,42531.0,33.4435,33.4599,33.174,33.272,42531.0
2022-10-03 12:00:00,40.73,40.87,40.7,40.71,20711.0,33.272,33.3864,33.2475,33.2557,20711.0
2022-10-03 12:30:00,40.69,40.79,40.62,40.79,16967.0,33.2393,33.321,33.1821,33.321,16967.0
2022-10-03 13:00:00,40.82,40.95,40.75,40.87,19857.0,33.3455,33.4517,33.2883,33.3864,19857.0
2022-10-03 13:30:00,40.89,41.03,40.73,40.75,26380.0,33.4027,33.5171,33.272,33.2883,26380.0
2022-10-03 14:00:00,40.77,40.89,40.67,40.75,19994.0,33.3047,33.4027,33.223,33.2883,19994.0
2022-10-03 14:30:00,40.74,40.76,40.62,40.62,32885.0,33.2802,33.2965,33.1821,33.1821,32885.0
2022-10-03 15:00:00,40.63,40.7,40.38,40.42,47532.0,33.1903,33.2475,32.9861,33.0188,47532.0
2022-10-03 15:30:00,40.42,40.49,40.13,40.18,155530.0,33.0188,33.0759,32.7819,32.8227,155530.0
2022-10-04 09:30:00,40.9,41.67,40.88,41.66,77917.0,33.4109,34.0399,33.3945,34.0317,77917.0
2022-10-04 10:00:00,41.64,42.03,41.54,41.54,62842.0,34.0154,34.334,33.9337,33.9337,62842.0
2022-10-04 10:30:00,41.56,41.73,41.44,41.48,75685.0,33.95,34.0889,33.852,33.8847,75685.0
2022-10-04 11:00:00,41.5,41.66,41.41,41.53,62005.0,33.901,34.0317,33.8275,33.9255,62005.0
2022-10-04 11:30:00,41.54,41.64,41.46,41.58,80583.0,33.9337,34.0154,33.8683,33.9664,80583.0
2022-10-04 12:00:00,41.59,41.78,41.47,41.72,78983.0,33.9745,34.1297,33.8765,34.0807,78983.0
2022-10-04 12:30:00,41.72,41.82,41.45,41.53,45605.0,34.0807,34.1624,33.8602,33.9255,45605.0
2022-10-04 13:00:00,41.52,41.54,41.37,41.49,51579.0,33.9173,33.9337,33.7948,33.8928,51579.0
2022-10-04 13:30:00,41.48,41.7,41.47,41.59,38873.0,33.8847,34.0644,33.8765,33.9745,38873.0
2022-10-04 14:00:00,41.6,41.72,41.43,41.45,48467.0,33.9827,34.0807,33.8438,33.8602,48467.0
2022-10-04 14:30:00,41.43,41.71,41.43,41.68,32967.0,33.8438,34.0725,33.8438,34.048,32967.0
2022-10-04 15:00:00,41.67,41.71,41.26,41.36,73588.0,34.0399,34.0725,33.7049,33.7866,73588.0
2022-10-04 15:30:00,41.35,41.55,41.31,41.48,209536.0,33.7785,33.9418,33.7458,33.8847,209536.0
2022-10-05 09:30:00,40.47,40.58,39.11,39.26,119970.0,33.0596,33.1495,31.9486,32.0712,119970.0
2022-10-05 10:00:00,39.27,39.27,38.43,38.48,96860.0,32.0793,32.0793,31.3931,31.434,96860.0
2022-10-05 10:30:00,38.46,38.46,37.72,37.76,139000.0,31.4177,31.4177,30.8132,30.8458,139000.0
2022-10-05 11:00:00,37.75,38.13,37.61,37.96,113901.0,30.8377,31.1481,30.7233,31.0092,113901.0
2022-10-05 11:30:00,37.97,37.98,37.62,37.9,85283.0,31.0174,31.0255,30.7315,30.9602,85283.0
2022-10-05 12:00:00,37.93,38.33,37.9,38.25,86414.0,30.9847,31.3115,30.9602,31.2461,86414.0
2022-10-05 12:30:00,38.24,38.39,38.05,38.19,70466.0,31.2379,31.3605,31.0827,31.1971,70466.0
2022-10-05 13:00:00,38.18,38.83,38.17,38.8,57290.0,31.1889,31.7199,31.1808,31.6954,57290.0
2022-10-05 13:30:00,38.81,39.04,38.77,38.89,109275.0,31.7036,31.8914,31.6709,31.7689,109275.0
2022-10-05 14:00:00,38.9,39.35,38.88,39.35,47551.0,31.7771,32.1447,31.7607,32.1447,47551.0
2022-10-05 14:30:00,39.34,39.64,39.3,39.41,64041.0,32.1365,32.3816,32.1038,32.1937,64041.0
2022-10-05 15:00:00,39.42,39.76,39.33,39.73,82598.0,32.2019,32.4796,32.1283,32.4551,82598.0
2022-10-05 15:30:00,39.73,39.75,39.54,39.65,241212.0,32.4551,32.4714,32.2999,32.3898,241212.0
2022-10-06 09:30:00,39.59,39.91,38.87,38.87,38777.0,32.3407,32.6021,31.7526,31.7526,38777.0
2022-10-06 10:00:00,38.85,38.86,38.42,38.7,38625.0,31.7362,31.7444,31.385,31.6137,38625.0
2022-10-06 10:30:00,38.72,39.22,38.63,39.19,47638.0,31.63,32.0385,31.5565,32.014,47638.0
2022-10-06 11:00:00,39.21,39.35,39.01,39.19,27892.0,32.0303,32.1447,31.8669,32.014,27892.0
2022-10-06 11:30:00,39.19,39.24,38.86,38.89,109116.0,32.014,32.0548,31.7444,31.7689,109116.0
2022-10-06 12:00:00,38.86,39.04,38.72,38.99,36084.0,31.7444,31.8914,31.63,31.8506,36084.0
2022-10-06 12:30:00,38.98,39.23,38.93,39.15,25745.0,31.8424,32.0467,31.8016,31.9813,25745.0
2022-10-06 13:00:00,39.15,39.33,39.1,39.3,28283.0,31.9813,32.1283,31.9405,32.1038,28283.0
2022-10-06 13:30:00,39.28,39.61,39.23,39.58,31790.0,32.0875,32.3571,32.0467,32.3326,31790.0
2022-10-06 14:00:00,39.57,39.57,39.36,39.5,60225.0,32.3244,32.3244,32.1529,32.2672,60225.0
2022-10-06 14:30:00,39.51,39.56,39.23,39.37,46546.0,32.2754,32.3162,32.0467,32.161,46546.0
2022-10-06 15:00:00,39.36,39.57,39.24,39.57,58000.0,32.1529,32.3244,32.0548,32.3244,58000.0
2022-10-06 15:30:00,39.55,39.58,39.3,39.45,177442.0,32.3081,32.3326,32.1038,32.2264,177442.0
2022-10-07 09:30:00,38.86,38.98,38.28,38.41,74047.0,31.7444,31.8424,31.2706,31.3768,74047.0
2022-10-07 10:00:00,38.43,38.82,38.28,38.43,73319.0,31.3931,31.7117,31.2706,31.3931,73319.0
2022-10-07 10:30:00,38.4,38.65,38.27,38.62,26412.0,31.3686,31.5729,31.2624,31.5484,26412.0
2022-10-07 11:00:00,38.58,38.65,38.33,38.42,28850.0,31.5157,31.5729,31.3115,31.385,28850.0
2022-10-07 11:30:00,38.45,38.5,38.2,38.2,24410.0,31.4095,31.4503,31.2053,31.2053,24410.0
2022-10-07 12:00:00,38.2,38.27,38.09,38.15,24787.0,31.2053,31.2624,31.1154,31.1644,24787.0
2022-10-07 12:30:00,38.13,38.18,38.03,38.07,18985.0,31.1481,31.1889,31.0664,31.0991,18985.0
2022-10-07 13:00:00,38.08,38.15,38.02,38.15,28451.0,31.1072,31.1644,31.0582,31.1644,28451.0
2022-10-07 13:30:00,38.14,38.27,38.12,38.25,41010.0,31.1562,31.2624,31.1399,31.2461,41010.0
2022-10-07 14:00:00,38.25,38.38,38.24,38.28,18932.0,31.2461,31.3523,31.2379,31.2706,18932.0
2022-10-07 14:30:00,38.26,38.3,38.24,38.25,34734.0,31.2543,31.2869,31.2379,31.2461,34734.0
2022-10-07 15:00:00,38.26,38.3,37.87,37.92,60005.0,31.2543,31.2869,30.9357,30.9765,60005.0
2022-10-07 15:30:00,37.92,38.43,37.88,38.4,246779.0,30.9765,31.3931,30.9439,31.3686,246779.0
2022-10-10 09:30:00,38.57,38.68,38.16,38.43,46282.0,31.5075,31.5974,31.1726,31.3931,46282.0
2022-10-10 10:00:00,38.38,38.4,38.08,38.37,17246.0,31.3523,31.3686,31.1072,31.3441,17246.0
2022-10-10 10:30:00,38.38,38.51,38.26,38.29,15005.0,31.3523,31.4585,31.2543,31.2788,15005.0
2022-10-10 11:00:00,38.28,38.44,38.13,38.35,13377.0,31.2706,31.4013,31.1481,31.3278,13377.0
2022-10-10 11:30:00,38.34,38.34,38.16,38.19,24307.0,31.3196,31.3196,31.1726,31.1971,24307.0
2022-10-10 12:00:00,38.17,38.22,37.83,37.87,23139.0,31.1808,31.2216,30.903,30.9357,23139.0
2022-10-10 12:30:00,37.86,37.91,37.77,37.84,23910.0,30.9275,30.9684,30.854,30.9112,23910.0
2022-10-10 13:00:00,37.82,37.96,37.77,37.96,15276.0,30.8948,31.0092,30.854,31.0092,15276.0
2022-10-10 13:30:00,37.96,38.33,37.96,38.2,20645.0,31.0092,31.3115,31.0092,31.2053,20645.0
2022-10-10 14:00:00,38.16,38.19,38.0,38.03,16446.0,31.1726,31.1971,31.0419,31.0664,16446.0
2022-10-10 14:30:00,38.02,38.13,37.99,38.02,12307.0,31.0582,31.1481,31.0337,31.0582,12307.0
2022-10-10 15:00:00,38.01,38.19,37.92,38.02,24611.0,31.05,31.1971,30.9765,31.0582,24611.0
2022-10-10 15:30:00,38.01,38.21,37.97,38.05,125946.0,31.05,31.2134,31.0174,31.0827,125946.0
2022-10-11 09:30:00,37.98,37.98,37.25,37.46,45460.0,31.0255,31.0255,30.4292,30.6008,45460.0
2022-10-11 10:00:00,37.45,37.79,37.22,37.62,45991.0,30.5926,30.8703,30.4047,30.7315,45991.0
2022-10-11 10:30:00,37.63,37.94,37.6,37.87,25237.0,30.7396,30.9929,30.7151,30.9357,25237.0
2022-10-11 11:00:00,37.85,38.08,37.85,37.97,15744.0,30.9193,31.1072,30.9193,31.0174,15744.0
2022-10-11 11:30:00,38.02,38.3,37.99,38.12,19579.0,31.0582,31.2869,31.0337,31.1399,19579.0
2022-10-11 12:00:00,38.08,38.27,37.95,38.2,15682.0,31.1072,31.2624,31.001,31.2053,15682.0
2022-10-11 12:30:00,38.21,38.42,38.19,38.34,18001.0,31.2134,31.385,31.1971,31.3196,18001.0
2022-10-11 13:00:00,38.34,38.38,38.16,38.18,24514.0,31.3196,31.3523,31.1726,31.1889,24514.0
2022-10-11 13:30:00,38.2,38.35,38.14,38.21,25988.0,31.2053,31.3278,31.1562,31.2134,25988.0
2022-10-11 14:00:00,38.23,38.34,38.11,38.29,49928.0,31.2298,31.3196,31.1317,31.2788,49928.0
2022-10-11 14:30:00,38.29,38.38,37.78,37.78,27126.0,31.2788,31.3523,30.8622,30.8622,27126.0
2022-10-11 15:00:00,37.78,37.8,37.59,37.77,43189.0,30.8622,30.8785,30.707,30.854,43189.0
2022-10-11 15:30:00,37.78,37.97,37.72,37.89,137024.0,30.8622,31.0174,30.8132,30.952,137024.0
2022-10-12 09:30:00,37.72,37.77,37.22,37.5,44948.0,30.8132,30.854,30.4047,30.6334,44948.0
2022-10-12 10:00:00,37.62,37.71,37.43,37.65,30063.0,30.7315,30.805,30.5763,30.756,30063.0
2022-10-12 10:30:00,37.63,37.78,37.57,37.73,19978.0,30.7396,30.8622,30.6906,30.8213,19978.0
2022-10-12 11:00:00,37.74,37.96,37.74,37.86,18782.0,30.8295,31.0092,30.8295,30.9275,18782.0
2022-10-12 11:30:00,37.88,38.02,37.84,37.9,18629.0,30.9439,31.0582,30.9112,30.9602,18629.0
2022-10-12 12:00:00,37.91,37.91,37.51,37.52,28243.0,30.9684,30.9684,30.6416,30.6498,28243.0
2022-10-12 12:30:00,37.56,37.79,37.55,37.77,12071.0,30.6824,30.8703,30.6743,30.854,12071.0
2022-10-12 13:00:00,37.77,37.81,37.66,37.8,39498.0,30.854,30.8867,30.7641,30.8785,39498.0
2022-10-12 13:30:00,37.8,37.82,37.59,37.62,27612.0,30.8785,30.8948,30.707,30.7315,27612.0
2022-10-12 14:00:00,37.65,37.88,37.62,37.85,39695.0,30.756,30.9439,30.7315,30.9193,39695.0
2022-10-12 14:30:00,37.86,37.98,37.73,37.73,34497.0,30.9275,31.0255,30.8213,30.8213,34497.0
2022-10-12 15:00:00,37.73,38.06,37.73,38.0,30832.0,30.8213,31.0909,30.8213,31.0419,30832.0
2022-10-12 15:30:00,38.0,38.07,37.72,37.72,128944.0,31.0419,31.0991,30.8132,30.8132,128944.0
2022-10-13 09:30:00,36.93,37.33,35.77,37.23,127549.0,30.1678,30.4946,29.2202,30.4129,127549.0
2022-10-13 10:00:00,37.26,37.89,37.11,37.26,59855.0,30.4374,30.952,30.3148,30.4374,59855.0
2022-10-13 10:30:00,37.23,37.32,37.07,37.16,42910.0,30.4129,30.4864,30.2822,30.3557,42910.0
2022-10-13 11:00:00,37.14,38.11,37.13,37.78,59114.0,30.3394,31.1317,30.3312,30.8622,59114.0
2022-10-13 11:30:00,37.81,38.21,37.71,37.97,37850.0,30.8867,31.2134,30.805,31.0174,37850.0
2022-10-13 12:00:00,37.97,38.13,37.82,37.91,45193.0,31.0174,31.1481,30.8948,30.9684,45193.0
2022-10-13 12:30:00,37.91,38.18,37.88,38.17,26120.0,30.9684,31.1889,30.9439,31.1808,26120.0
2022-10-13 13:00:00,38.13,38.35,38.03,38.35,73453.0,31.1481,31.3278,31.0664,31.3278,73453.0
2022-10-13 13:30:00,38.37,38.47,38.27,38.31,30751.0,31.3441,31.4258,31.2624,31.2951,30751.0
2022-10-13 14:00:00,38.27,38.36,38.16,38.18,27090.0,31.2624,31.336,31.1726,31.1889,27090.0
2022-10-13 14:30:00,38.21,38.54,38.21,38.52,41826.0,31.2134,31.483,31.2134,31.4667,41826.0
2022-10-13 15:00:00,38.51,38.63,38.44,38.46,49415.0,31.4585,31.5565,31.4013,31.4177,49415.0
2022-10-13 15:30:00,38.47,38.51,38.23,38.31,165235.0,31.4258,31.4585,31.2298,31.2951,165235.0
2022-10-14 09:30:00,39.16,39.38,38.58,39.38,57313.0,31.9895,32.1692,31.5157,32.1692,57313.0
2022-10-14 10:00:00,39.31,39.31,38.36,38.5,27086.0,32.112,32.112,31.336,31.4503,27086.0
2022-10-14 10:30:00,38.53,38.87,38.51,38.87,17907.0,31.4748,31.7526,31.4585,31.7526,17907.0
2022-10-14 11:00:00,38.89,39.1,38.73,39.07,56141.0,31.7689,31.9405,31.6382,31.916,56141.0
2022-10-14 11:30:00,39.06,39.06,38.65,38.74,30092.0,31.9078,31.9078,31.5729,31.6464,30092.0
2022-10-14 12:00:00,38.7,38.84,38.66,38.82,13525.0,31.6137,31.7281,31.581,31.7117,13525.0
2022-10-14 12:30:00,38.84,39.0,38.78,38.84,13998.0,31.7281,31.8588,31.6791,31.7281,13998.0
2022-10-14 13:00:00,38.88,38.96,38.7,38.78,19742.0,31.7607,31.8261,31.6137,31.6791,19742.0
2022-10-14 13:30:00,38.79,38.97,38.74,38.97,15279.0,31.6872,31.8343,31.6464,31.8343,15279.0
2022-10-14 14:00:00,38.96,39.05,38.9,38.96,19426.0,31.8261,31.8996,31.7771,31.8261,19426.0
2022-10-14 14:30:00,38.94,39.03,38.88,38.93,20074.0,31.8098,31.8833,31.7607,31.8016,20074.0
2022-10-14 15:00:00,38.94,38.99,38.6,38.77,51562.0,31.8098,31.8506,31.532,31.6709,51562.0
2022-10-14 15:30:00,38.79,38.89,38.54,38.57,158992.0,31.6872,31.7689,31.483,31.5075,158992.0
2022-10-17 09:30:00,39.69,40.46,39.53,39.71,90686.0,32.4224,33.0514,32.2917,32.4388,90686.0
2022-10-17 10:00:00,39.75,40.24,39.63,40.11,55266.0,32.4714,32.8717,32.3734,32.7655,55266.0
2022-10-17 10:30:00,40.13,40.28,40.01,40.11,38780.0,32.7819,32.9044,32.6838,32.7655,38780.0
2022-10-17 11:00:00,40.13,40.23,40.04,40.19,26352.0,32.7819,32.8635,32.7083,32.8309,26352.0
2022-10-17 11:30:00,40.17,40.37,40.17,40.24,22700.0,32.8145,32.9779,32.8145,32.8717,22700.0
2022-10-17 12:00:00,40.24,40.44,40.2,40.34,36287.0,32.8717,33.0351,32.839,32.9534,36287.0
2022-10-17 12:30:00,40.32,40.39,40.19,40.2,34714.0,32.9371,32.9943,32.8309,32.839,34714.0
2022-10-17 13:00:00,40.2,40.43,40.15,40.42,43738.0,32.839,33.0269,32.7982,33.0188,43738.0
2022-10-17 13:30:00,40.43,40.51,40.28,40.3,39916.0,33.0269,33.0923,32.9044,32.9207,39916.0
2022-10-17 14:00:00,40.3,40.31,39.9,39.97,53528.0,32.9207,32.9289,32.594,32.6512,53528.0
2022-10-17 14:30:00,40.0,40.0,39.62,39.62,40272.0,32.6757,32.6757,32.3652,32.3652,40272.0
2022-10-17 15:00:00,39.62,39.92,39.53,39.89,111964.0,32.3652,32.6103,32.2917,32.5858,111964.0
2022-10-17 15:30:00,39.88,39.92,39.65,39.7,224951.0,32.5776,32.6103,32.3898,32.4306,224951.0
2022-10-18 09:30:00,40.28,40.45,40.01,40.45,62363.0,32.9044,33.0433,32.6838,33.0433,62363.0
2022-10-18 10:00:00,40.47,40.79,40.1,40.1,34938.0,33.0596,33.321,32.7574,32.7574,34938.0
2022-10-18 10:30:00,40.09,40.11,39.68,39.73,35987.0,32.7492,32.7655,32.4143,32.4551,35987.0
2022-10-18 11:00:00,39.72,39.83,39.46,39.59,30935.0,32.4469,32.5368,32.2345,32.3407,30935.0
2022-10-18 11:30:00,39.61,39.92,39.57,39.89,33010.0,32.3571,32.6103,32.3244,32.5858,33010.0
2022-10-18 12:00:00,39.9,39.96,39.74,39.79,15401.0,32.594,32.643,32.4633,32.5041,15401.0
2022-10-18 12:30:00,39.81,40.14,39.75,39.98,144416.0,32.5205,32.79,32.4714,32.6593,144416.0
2022-10-18 13:00:00,39.97,40.14,39.88,39.98,109553.0,32.6512,32.79,32.5776,32.6593,109553.0
2022-10-18 13:30:00,39.97,40.14,39.95,40.04,31814.0,32.6512,32.79,32.6348,32.7083,31814.0
2022-10-18 14:00:00,40.05,40.05,39.88,39.97,55112.0,32.7165,32.7165,32.5776,32.6512,55112.0
2022-10-18 14:30:00,39.97,39.97,39.26,39.4,37594.0,32.6512,32.6512,32.0712,32.1855,37594.0
2022-10-18 15:00:00,39.38,39.48,39.29,39.36,52201.0,32.1692,32.2509,32.0957,32.1529,52201.0
2022-10-18 15:30:00,39.34,39.47,39.09,39.21,294166.0,32.1365,32.2427,31.9323,32.0303,294166.0
2022-10-19 09:30:00,38.52,38.62,37.66,37.79,112178.0,31.4667,31.5484,30.7641,30.8703,112178.0
2022-10-19 10:00:00,37.75,38.33,37.74,38.23,90888.0,30.8377,31.3115,30.8295,31.2298,90888.0
2022-10-19 10:30:00,38.22,38.22,37.61,37.82,96241.0,31.2216,31.2216,30.7233,30.8948,96241.0
2022-10-19 11:00:00,37.77,37.95,37.65,37.73,49548.0,30.854,31.001,30.756,30.8213,49548.0
2022-10-19 11:30:00,37.73,37.79,37.62,37.67,46548.0,30.8213,30.8703,30.7315,30.7723,46548.0
2022-10-19 12:00:00,37.66,37.68,37.53,37.54,37111.0,30.7641,30.7805,30.6579,30.6661,37111.0
2022-10-19 12:30:00,37.55,37.59,37.18,37.18,47191.0,30.6743,30.707,30.372,30.372,47191.0
2022-10-19 13:00:00,37.19,37.21,36.95,37.1,48033.0,30.3802,30.3965,30.1841,30.3067,48033.0
2022-10-19 13:30:00,37.12,37.32,37.08,37.15,28241.0,30.323,30.4864,30.2903,30.3475,28241.0
2022-10-19 14:00:00,37.15,37.4,37.05,37.37,59052.0,30.3475,30.5517,30.2658,30.5272,59052.0
2022-10-19 14:30:00,37.39,37.42,37.19,37.27,38972.0,30.5436,30.5681,30.3802,30.4455,38972.0
2022-10-19 15:00:00,37.26,37.44,37.26,37.31,44783.0,30.4374,30.5844,30.4374,30.4782,44783.0
2022-10-19 15:30:00,37.3,37.34,37.16,37.3,211153.0,30.4701,30.5027,30.3557,30.4701,211153.0
2022-10-20 09:30:00,37.7,38.71,36.94,38.3,206247.0,30.7968,31.6219,30.176,31.2869,206247.0
2022-10-20 10:00:00,38.3,38.7,38.14,38.27,103342.0,31.2869,31.6137,31.1562,31.2624,103342.0
2022-10-20 10:30:00,38.36,38.61,38.26,38.48,72171.0,31.336,31.5402,31.2543,31.434,72171.0
2022-10-20 11:00:00,38.48,38.55,37.85,37.97,96060.0,31.434,31.4912,30.9193,31.0174,96060.0
2022-10-20 11:30:00,37.99,38.11,37.87,37.9,67579.0,31.0337,31.1317,30.9357,30.9602,67579.0
2022-10-20 12:00:00,37.93,37.96,37.65,37.68,61173.0,30.9847,31.0092,30.756,30.7805,61173.0
2022-10-20 12:30:00,37.66,37.88,37.59,37.88,34902.0,30.7641,30.9439,30.707,30.9439,34902.0
2022-10-20 13:00:00,37.88,37.96,37.72,37.86,47230.0,30.9439,31.0092,30.8132,30.9275,47230.0
2022-10-20 13:30:00,37.86,37.96,37.73,37.84,66627.0,30.9275,31.0092,30.8213,30.9112,66627.0
2022-10-20 14:00:00,37.86,37.91,37.43,37.47,57626.0,30.9275,30.9684,30.5763,30.6089,57626.0
2022-10-20 14:30:00,37.47,37.78,37.46,37.54,96676.0,30.6089,30.8622,30.6008,30.6661,96676.0
2022-10-20 15:00:00,37.51,37.82,37.51,37.62,87898.0,30.6416,30.8948,30.6416,30.7315,87898.0
2022-10-20 15:30:00,37.62,37.94,37.53,37.75,245988.0,30.7315,30.9929,30.6579,30.8377,245988.0
2022-10-21 09:30:00,37.19,37.62,36.89,37.4,141182.0,30.3802,30.7315,30.1351,30.5517,141182.0
2022-10-21 10:00:00,37.42,37.44,36.92,36.94,128224.0,30.5681,30.5844,30.1596,30.176,128224.0
2022-10-21 10:30:00,36.94,37.18,36.53,36.53,106971.0,30.176,30.372,29.841,29.841,106971.0
2022-10-21 11:00:00,36.55,36.78,36.45,36.55,82336.0,29.8574,30.0453,29.7757,29.8574,82336.0
2022-10-21 11:30:00,36.54,36.71,36.46,36.63,104428.0,29.8492,29.9881,29.7839,29.9227,104428.0
2022-10-21 12:00:00,36.65,36.74,36.54,36.57,71480.0,29.9391,30.0126,29.8492,29.8737,71480.0
2022-10-21 12:30:00,36.59,37.15,36.57,36.89,66485.0,29.8901,30.3475,29.8737,30.1351,66485.0
2022-10-21 13:00:00,36.91,37.06,36.69,36.7,110964.0,30.1515,30.274,29.9718,29.9799,110964.0
2022-10-21 13:30:00,36.71,36.92,36.71,36.88,50734.0,29.9881,30.1596,29.9881,30.127,50734.0
2022-10-21 14:00:00,36.88,36.97,36.69,36.78,68168.0,30.127,30.2005,29.9718,30.0453,68168.0
2022-10-21 14:30:00,36.79,37.12,36.79,37.12,57187.0,30.0534,30.323,30.0534,30.323,57187.0
2022-10-21 15:00:00,37.11,37.28,37.0,37.28,60230.0,30.3148,30.4537,30.225,30.4537,60230.0
2022-10-21 15:30:00,37.28,37.32,37.08,37.3,203090.0,30.4537,30.4864,30.2903,30.4701,203090.0
2022-10-24 09:30:00,37.79,38.03,37.3,37.52,90521.0,30.8703,31.0664,30.4701,30.6498,90521.0
2022-10-24 10:00:00,37.51,37.51,36.85,37.27,64991.0,30.6416,30.6416,30.1025,30.4455,64991.0
2022-10-24 10:30:00,37.25,37.64,37.22,37.55,44354.0,30.4292,30.7478,30.4047,30.6743,44354.0
2022-10-24 11:00:00,37.5,37.63,37.21,37.34,36619.0,30.6334,30.7396,30.3965,30.5027,36619.0
2022-10-24 11:30:00,37.33,37.45,37.2,37.31,58389.0,30.4946,30.5926,30.3884,30.4782,58389.0
2022-10-24 12:00:00,37.31,37.46,37.23,37.39,50356.0,30.4782,30.6008,30.4129,30.5436,50356.0
2022-10-24 12:30:00,37.38,37.42,37.18,37.22,28195.0,30.5354,30.5681,30.372,30.4047,28195.0
2022-10-24 13:00:00,37.23,37.32,37.14,37.32,40391.0,30.4129,30.4864,30.3394,30.4864,40391.0
2022-10-24 13:30:00,37.32,37.63,37.28,37.63,63100.0,30.4864,30.7396,30.4537,30.7396,63100.0
2022-10-24 14:00:00,37.64,37.87,37.63,37.85,46556.0,30.7478,30.9357,30.7396,30.9193,46556.0
2022-10-24 14:30:00,37.84,38.12,37.84,38.07,64546.0,30.9112,31.1399,30.9112,31.0991,64546.0
2022-10-24 15:00:00,38.08,38.13,37.97,38.02,63527.0,31.1072,31.1481,31.0174,31.0582,63527.0
2022-10-24 15:30:00,38.02,38.03,37.77,37.87,157552.0,31.0582,31.0664,30.854,30.9357,157552.0
2022-10-25 09:30:00,38.14,39.09,37.95,39.0,90964.0,31.1562,31.9323,31.001,31.8588,90964.0
2022-10-25 10:00:00,38.99,39.2,38.75,39.19,76849.0,31.8506,32.0222,31.6545,32.014,76849.0
2022-10-25 10:30:00,39.18,39.32,38.91,39.23,68652.0,32.0058,32.1202,31.7853,32.0467,68652.0
2022-10-25 11:00:00,39.28,39.71,39.2,39.63,29306.0,32.0875,32.4388,32.0222,32.3734,29306.0
2022-10-25 11:30:00,39.64,39.96,39.6,39.86,41533.0,32.3816,32.643,32.3489,32.5613,41533.0
2022-10-25 12:00:00,39.87,39.87,39.62,39.73,22600.0,32.5695,32.5695,32.3652,32.4551,22600.0
2022-10-25 12:30:00,39.72,39.94,39.71,39.86,45739.0,32.4469,32.6266,32.4388,32.5613,45739.0
2022-10-25 13:00:00,39.87,39.99,39.73,39.84,45037.0,32.5695,32.6675,32.4551,32.545,45037.0
2022-10-25 13:30:00,39.86,39.9,39.7,39.84,26634.0,32.5613,32.594,32.4306,32.545,26634.0
2022-10-25 14:00:00,39.85,39.9,39.76,39.78,36643.0,32.5531,32.594,32.4796,32.4959,36643.0
2022-10-25 14:30:00,39.77,39.78,39.56,39.57,40765.0,32.4878,32.4959,32.3162,32.3244,40765.0
2022-10-25 15:00:00,39.57,39.88,39.54,39.81,48379.0,32.3244,32.5776,32.2999,32.5205,48379.0
2022-10-25 15:30:00,39.81,39.87,39.63,39.7,169969.0,32.5205,32.5695,32.3734,32.4306,169969.0
2022-10-26 09:30:00,39.69,39.9,38.85,38.86,55520.0,32.4224,32.594,31.7362,31.7444,55520.0
2022-10-26 10:00:00,38.87,39.41,38.84,39.41,74756.0,31.7526,32.1937,31.7281,32.1937,74756.0
2022-10-26 10:30:00,39.4,39.67,39.08,39.36,105915.0,32.1855,32.4061,31.9241,32.1529,105915.0
2022-10-26 11:00:00,39.36,39.56,39.33,39.55,45090.0,32.1529,32.3162,32.1283,32.3081,45090.0
2022-10-26 11:30:00,39.53,39.77,39.5,39.76,65702.0,32.2917,32.4878,32.2672,32.4796,65702.0
2022-10-26 12:00:00,39.77,39.98,39.76,39.94,47094.0,32.4878,32.6593,32.4796,32.6266,47094.0
2022-10-26 12:30:00,39.94,40.11,39.82,39.88,33421.0,32.6266,32.7655,32.5286,32.5776,33421.0
2022-10-26 13:00:00,39.85,39.98,39.75,39.75,23766.0,32.5531,32.6593,32.4714,32.4714,23766.0
2022-10-26 13:30:00,39.77,39.92,39.64,39.83,32933.0,32.4878,32.6103,32.3816,32.5368,32933.0
2022-10-26 14:00:00,39.82,39.9,39.73,39.74,33062.0,32.5286,32.594,32.4551,32.4633,33062.0
2022-10-26 14:30:00,39.74,39.85,39.63,39.66,55284.0,32.4633,32.5531,32.3734,32.3979,55284.0
2022-10-26 15:00:00,39.65,39.68,39.45,39.66,49088.0,32.3898,32.4143,32.2264,32.3979,49088.0
2022-10-26 15:30:00,39.63,39.75,39.55,39.67,97183.0,32.3734,32.4714,32.3081,32.4061,97183.0
2022-10-27 09:30:00,39.9,40.57,39.79,40.29,105536.0,32.594,33.1413,32.5041,32.9126,105536.0
2022-10-27 10:00:00,40.21,40.51,40.15,40.37,38104.0,32.8472,33.0923,32.7982,32.9779,38104.0
2022-10-27 10:30:00,40.39,40.4,39.97,40.02,59134.0,32.9943,33.0024,32.6512,32.692,59134.0
2022-10-27 11:00:00,40.05,40.18,39.84,39.84,25943.0,32.7165,32.8227,32.545,32.545,25943.0
2022-10-27 11:30:00,39.85,39.93,39.42,39.45,77285.0,32.5531,32.6185,32.2019,32.2264,77285.0
2022-10-27 12:00:00,39.46,39.57,39.2,39.21,62959.0,32.2345,32.3244,32.0222,32.0303,62959.0
2022-10-27 12:30:00,39.21,39.42,39.2,39.33,26028.0,32.0303,32.2019,32.0222,32.1283,26028.0
2022-10-27 13:00:00,39.34,39.53,39.28,39.31,28875.0,32.1365,32.2917,32.0875,32.112,28875.0
2022-10-27 13:30:00,39.3,39.35,39.26,39.32,24575.0,32.1038,32.1447,32.0712,32.1202,24575.0
2022-10-27 14:00:00,39.32,39.54,39.31,39.52,34219.0,32.1202,32.2999,32.112,32.2836,34219.0
2022-10-27 14:30:00,39.52,39.63,39.47,39.48,48991.0,32.2836,32.3734,32.2427,32.2509,48991.0
2022-10-27 15:00:00,39.48,39.53,39.25,39.29,61858.0,32.2509,32.2917,32.063,32.0957,61858.0
2022-10-27 15:30:00,39.25,39.43,39.2,39.36,198586.0,32.063,32.21,32.0222,32.1529,198586.0
2022-10-28 09:30:00,38.94,39.44,38.8,39.31,43057.0,32.0609,32.4725,31.9456,32.3655,43057.0
2022-10-28 10:00:00,39.33,39.53,39.09,39.45,28536.0,32.382,32.5466,32.1844,32.4808,28536.0
2022-10-28 10:30:00,39.45,39.65,39.35,39.63,102898.0,32.4808,32.6454,32.3984,32.629,102898.0
2022-10-28 11:00:00,39.63,39.77,39.5,39.5,51077.0,32.629,32.7442,32.5219,32.5219,51077.0
2022-10-28 11:30:00,39.52,39.67,39.39,39.39,17435.0,32.5384,32.6619,32.4314,32.4314,17435.0
2022-10-28 12:00:00,39.41,39.43,39.26,39.39,26725.0,32.4478,32.4643,32.3243,32.4314,26725.0
2022-10-28 12:30:00,39.38,39.52,39.38,39.47,18787.0,32.4231,32.5384,32.4231,32.4972,18787.0
2022-10-28 13:00:00,39.47,39.54,39.38,39.5,23870.0,32.4972,32.5549,32.4231,32.5219,23870.0
2022-10-28 13:30:00,39.5,39.51,39.36,39.37,20827.0,32.5219,32.5302,32.4067,32.4149,20827.0
2022-10-28 14:00:00,39.37,39.41,39.19,39.2,27089.0,32.4149,32.4478,32.2667,32.2749,27089.0
2022-10-28 14:30:00,39.2,39.42,39.2,39.4,32787.0,32.2749,32.4561,32.2749,32.4396,32787.0
2022-10-28 15:00:00,39.41,39.48,39.25,39.29,39626.0,32.4478,32.5055,32.3161,32.349,39626.0
2022-10-28 15:30:00,39.28,39.42,39.23,39.38,128820.0,32.3408,32.4561,32.2996,32.4231,128820.0
2022-10-31 09:30:00,38.97,39.35,38.53,38.74,71689.0,32.0856,32.3984,31.7233,31.8962,71689.0
2022-10-31 10:00:00,38.76,39.35,38.76,39.23,25783.0,31.9127,32.3984,31.9127,32.2996,25783.0
2022-10-31 10:30:00,39.21,39.52,39.06,39.42,62433.0,32.2832,32.5384,32.1597,32.4561,62433.0
2022-10-31 11:00:00,39.41,39.5,39.33,39.47,28855.0,32.4478,32.5219,32.382,32.4972,28855.0
2022-10-31 11:30:00,39.47,39.63,39.32,39.33,27159.0,32.4972,32.629,32.3737,32.382,27159.0
2022-10-31 12:00:00,39.34,39.56,39.34,39.4,22231.0,32.3902,32.5713,32.3902,32.4396,22231.0
2022-10-31 12:30:00,39.38,39.39,39.27,39.32,25794.0,32.4231,32.4314,32.3326,32.3737,25794.0
2022-10-31 13:00:00,39.33,39.38,39.26,39.32,16840.0,32.382,32.4231,32.3243,32.3737,16840.0
2022-10-31 13:30:00,39.32,39.43,39.3,39.43,14166.0,32.3737,32.4643,32.3573,32.4643,14166.0
2022-10-31 14:00:00,39.44,39.64,39.43,39.63,15663.0,32.4725,32.6372,32.4643,32.629,15663.0
2022-10-31 14:30:00,39.63,39.73,39.6,39.68,16187.0,32.629,32.7113,32.6043,32.6701,16187.0
2022-10-31 15:00:00,39.63,39.63,39.43,39.61,23725.0,32.629,32.629,32.4643,32.6125,23725.0
2022-10-31 15:30:00,39.6,39.7,39.55,39.69,93820.0,32.6043,32.6866,32.5631,32.6784,93820.0
2022-11-01 09:30:00,40.4,40.52,39.83,40.29,50042.0,33.263,33.3618,32.7936,33.1724,50042.0
2022-11-01 10:00:00,40.33,40.45,39.31,39.47,114955.0,33.2053,33.3041,32.3655,32.4972,114955.0
2022-11-01 10:30:00,39.45,39.75,39.27,39.59,87192.0,32.4808,32.7278,32.3326,32.596,87192.0
2022-11-01 11:00:00,39.59,39.83,39.43,39.64,46080.0,32.596,32.7936,32.4643,32.6372,46080.0
2022-11-01 11:30:00,39.67,39.73,39.48,39.67,22687.0,32.6619,32.7113,32.5055,32.6619,22687.0
2022-11-01 12:00:00,39.69,39.94,39.68,39.85,37472.0,32.6784,32.8842,32.6701,32.8101,37472.0
2022-11-01 12:30:00,39.86,39.9,39.81,39.9,21692.0,32.8183,32.8513,32.7772,32.8513,21692.0
2022-11-01 13:00:00,39.93,40.2,39.86,40.04,24448.0,32.876,33.0983,32.8183,32.9665,24448.0
2022-11-01 13:30:00,40.02,40.12,39.89,40.04,39805.0,32.9501,33.0324,32.843,32.9665,39805.0
2022-11-01 14:00:00,40.08,40.08,39.77,39.86,16398.0,32.9995,32.9995,32.7442,32.8183,16398.0
2022-11-01 14:30:00,39.86,39.86,39.61,39.66,19604.0,32.8183,32.8183,32.6125,32.6537,19604.0
2022-11-01 15:00:00,39.65,39.66,39.49,39.49,30576.0,32.6454,32.6537,32.5137,32.5137,30576.0
2022-11-01 15:30:00,39.5,39.6,39.34,39.39,150442.0,32.5219,32.6043,32.3902,32.4314,150442.0
2022-11-02 09:30:00,39.05,39.11,38.51,38.93,58598.0,32.1514,32.2008,31.7068,32.0526,58598.0
2022-11-02 10:00:00,38.94,39.15,38.9,38.94,43600.0,32.0609,32.2338,32.0279,32.0609,43600.0
2022-11-02 10:30:00,38.98,39.17,38.96,39.02,54810.0,32.0938,32.2502,32.0773,32.1267,54810.0
2022-11-02 11:00:00,39.04,39.21,38.99,39.05,22274.0,32.1432,32.2832,32.102,32.1514,22274.0
2022-11-02 11:30:00,39.03,39.2,39.0,39.1,21135.0,32.135,32.2749,32.1103,32.1926,21135.0
2022-11-02 12:00:00,39.08,39.1,38.87,38.88,17637.0,32.1761,32.1926,32.0032,32.0115,17637.0
2022-11-02 12:30:00,38.86,38.94,38.74,38.84,23100.0,31.995,32.0609,31.8962,31.9785,23100.0
2022-11-02 13:00:00,38.83,38.85,38.7,38.84,20953.0,31.9703,31.9868,31.8633,31.9785,20953.0
2022-11-02 13:30:00,38.83,38.88,38.78,38.81,18388.0,31.9703,32.0115,31.9291,31.9538,18388.0
2022-11-02 14:00:00,38.84,39.75,38.78,39.75,58790.0,31.9785,32.7278,31.9291,32.7278,58790.0
2022-11-02 14:30:00,39.78,39.86,38.63,38.82,93372.0,32.7525,32.8183,31.8056,31.9621,93372.0
2022-11-02 15:00:00,38.82,39.19,38.32,38.42,43406.0,31.9621,32.2667,31.5504,31.6327,43406.0
2022-11-02 15:30:00,38.42,38.48,38.15,38.16,122795.0,31.6327,31.6821,31.4104,31.4187,122795.0
2022-11-03 09:30:00,37.5,37.93,36.59,36.68,94208.0,30.8753,31.2293,30.126,30.2001,94208.0
2022-11-03 10:00:00,36.71,37.46,36.7,37.31,77986.0,30.2248,30.8423,30.2166,30.7188,77986.0
2022-11-03 10:30:00,37.32,37.84,37.17,37.84,33657.0,30.7271,31.1552,30.6036,31.1552,33657.0
2022-11-03 11:00:00,37.88,37.89,37.47,37.5,81460.0,31.1881,31.1964,30.8506,30.8753,81460.0
2022-11-03 11:30:00,37.5,37.61,37.17,37.18,79507.0,30.8753,30.9658,30.6036,30.6118,79507.0
2022-11-03 12:00:00,37.16,37.47,37.16,37.31,49278.0,30.5953,30.8506,30.5953,30.7188,49278.0
2022-11-03 12:30:00,37.31,37.6,37.29,37.57,21233.0,30.7188,30.9576,30.7024,30.9329,21233.0
2022-11-03 13:00:00,37.58,37.58,37.39,37.4,20899.0,30.9411,30.9411,30.7847,30.7929,20899.0
2022-11-03 13:30:00,37.42,37.62,37.4,37.51,47415.0,30.8094,30.9741,30.7929,30.8835,47415.0
2022-11-03 14:00:00,37.51,37.76,37.48,37.76,34621.0,30.8835,31.0893,30.8588,31.0893,34621.0
2022-11-03 14:30:00,37.76,37.77,37.63,37.7,62862.0,31.0893,31.0976,30.9823,31.0399,62862.0
2022-11-03 15:00:00,37.69,37.75,37.6,37.66,39508.0,31.0317,31.0811,30.9576,31.007,39508.0
2022-11-03 15:30:00,37.66,37.75,37.38,37.42,113507.0,31.007,31.0811,30.7765,30.8094,113507.0
2022-11-04 09:30:00,37.99,38.59,37.85,38.3,72067.0,31.2787,31.7727,31.1634,31.5339,72067.0
2022-11-04 10:00:00,38.34,38.64,38.3,38.55,48165.0,31.5669,31.8139,31.5339,31.7398,48165.0
2022-11-04 10:30:00,38.56,38.63,38.37,38.38,26060.0,31.748,31.8056,31.5916,31.5998,26060.0
2022-11-04 11:00:00,38.4,38.55,38.04,38.04,30120.0,31.6163,31.7398,31.3199,31.3199,30120.0
2022-11-04 11:30:00,38.06,38.2,37.77,37.77,32054.0,31.3363,31.4516,31.0976,31.0976,32054.0
2022-11-04 12:00:00,37.78,38.01,37.71,37.99,18660.0,31.1058,31.2952,31.0482,31.2787,18660.0
2022-11-04 12:30:00,37.96,37.96,37.73,37.82,12178.0,31.254,31.254,31.0646,31.1387,12178.0
2022-11-04 13:00:00,37.8,37.97,37.75,37.96,23952.0,31.1223,31.2622,31.0811,31.254,23952.0
2022-11-04 13:30:00,37.95,38.02,37.83,37.98,17777.0,31.2458,31.3034,31.147,31.2705,17777.0
2022-11-04 14:00:00,37.99,38.24,37.9,38.23,24800.0,31.2787,31.4845,31.2046,31.4763,24800.0
2022-11-04 14:30:00,38.22,38.39,38.2,38.39,30727.0,31.4681,31.608,31.4516,31.608,30727.0
2022-11-04 15:00:00,38.38,38.52,38.37,38.44,35273.0,31.5998,31.7151,31.5916,31.6492,35273.0
2022-11-04 15:30:00,38.44,38.69,38.38,38.69,104714.0,31.6492,31.855,31.5998,31.855,104714.0
2022-11-07 09:30:00,39.06,39.49,38.22,38.22,91165.0,32.1597,32.5137,31.4681,31.4681,91165.0
2022-11-07 10:00:00,38.24,38.42,37.69,37.84,69994.0,31.4845,31.6327,31.0317,31.1552,69994.0
2022-11-07 10:30:00,37.83,37.84,37.6,37.66,38334.0,31.147,31.1552,30.9576,31.007,38334.0
2022-11-07 11:00:00,37.68,38.14,37.67,38.14,33090.0,31.0235,31.4022,31.0152,31.4022,33090.0
2022-11-07 11:30:00,38.18,38.18,37.82,37.85,25525.0,31.4351,31.4351,31.1387,31.1634,25525.0
2022-11-07 12:00:00,37.84,37.89,37.71,37.74,25541.0,31.1552,31.1964,31.0482,31.0729,25541.0
2022-11-07 12:30:00,37.74,37.92,37.68,37.88,29329.0,31.0729,31.2211,31.0235,31.1881,29329.0
2022-11-07 13:00:00,37.92,38.02,37.85,37.88,33800.0,31.2211,31.3034,31.1634,31.1881,33800.0
2022-11-07 13:30:00,37.94,38.08,37.86,38.05,19974.0,31.2375,31.3528,31.1717,31.3281,19974.0
2022-11-07 14:00:00,38.08,38.29,38.03,38.13,64751.0,31.3528,31.5257,31.3116,31.394,64751.0
2022-11-07 14:30:00,38.13,38.16,37.85,37.85,56982.0,31.394,31.4187,31.1634,31.1634,56982.0
2022-11-07 15:00:00,37.85,37.92,37.72,37.78,113856.0,31.1634,31.2211,31.0564,31.1058,113856.0
2022-11-07 15:30:00,37.77,37.98,37.7,37.91,254096.0,31.0976,31.2705,31.0399,31.2128,254096.0
2022-11-08 09:30:00,37.92,38.14,37.78,37.87,47175.0,31.2211,31.4022,31.1058,31.1799,47175.0
2022-11-08 10:00:00,37.84,38.44,37.8,38.37,62866.0,31.1552,31.6492,31.1223,31.5916,62866.0
2022-11-08 10:30:00,38.33,38.7,38.29,38.43,60326.0,31.5586,31.8633,31.5257,31.641,60326.0
2022-11-08 11:00:00,38.4,38.65,38.36,38.61,67287.0,31.6163,31.8221,31.5833,31.7892,67287.0
2022-11-08 11:30:00,38.66,38.77,38.47,38.52,20113.0,31.8303,31.9209,31.6739,31.7151,20113.0
2022-11-08 12:00:00,38.51,38.76,38.51,38.63,31726.0,31.7068,31.9127,31.7068,31.8056,31726.0
2022-11-08 12:30:00,38.6,38.71,38.56,38.69,26644.0,31.7809,31.8715,31.748,31.855,26644.0
2022-11-08 13:00:00,38.68,38.77,38.21,38.25,27467.0,31.8468,31.9209,31.4598,31.4928,27467.0
2022-11-08 13:30:00,38.26,38.35,38.09,38.12,16095.0,31.501,31.5751,31.361,31.3857,16095.0
2022-11-08 14:00:00,38.11,38.18,37.66,37.66,27706.0,31.3775,31.4351,31.007,31.007,27706.0
2022-11-08 14:30:00,37.67,38.05,37.67,38.0,25171.0,31.0152,31.3281,31.0152,31.2869,25171.0
2022-11-08 15:00:00,38.0,38.16,38.0,38.11,33798.0,31.2869,31.4187,31.2869,31.3775,33798.0
2022-11-08 15:30:00,38.11,38.31,38.05,38.06,75142.0,31.3775,31.5422,31.3281,31.3363,75142.0
2022-11-09 09:30:00,37.6,37.91,37.24,37.45,31943.0,30.9576,31.2128,30.6612,30.8341,31943.0
2022-11-09 10:00:00,37.47,38.09,37.46,37.87,32339.0,30.8506,31.361,30.8423,31.1799,32339.0
2022-11-09 10:30:00,37.87,37.88,37.65,37.77,22373.0,31.1799,31.1881,30.9988,31.0976,22373.0
2022-11-09 11:00:00,37.8,37.87,37.65,37.73,12912.0,31.1223,31.1799,30.9988,31.0646,12912.0
2022-11-09 11:30:00,37.73,37.94,37.64,37.86,9149.0,31.0646,31.2375,30.9905,31.1717,9149.0
2022-11-09 12:00:00,37.84,37.9,37.71,37.75,15308.0,31.1552,31.2046,31.0482,31.0811,15308.0
2022-11-09 12:30:00,37.78,37.86,37.71,37.86,5327.0,31.1058,31.1717,31.0482,31.1717,5327.0
2022-11-09 13:00:00,37.84,37.84,37.46,37.47,15701.0,31.1552,31.1552,30.8423,30.8506,15701.0
2022-11-09 13:30:00,37.44,37.48,37.35,37.39,18861.0,30.8259,30.8588,30.7518,30.7847,18861.0
2022-11-09 14:00:00,37.4,37.47,37.33,37.42,17199.0,30.7929,30.8506,30.7353,30.8094,17199.0
2022-11-09 14:30:00,37.38,37.38,36.96,36.96,54264.0,30.7765,30.7765,30.4307,30.4307,54264.0
2022-11-09 15:00:00,36.96,37.11,36.87,36.89,47366.0,30.4307,30.5542,30.3566,30.373,47366.0
2022-11-09 15:30:00,36.9,37.21,36.81,37.1,157060.0,30.3813,30.6365,30.3072,30.5459,157060.0
2022-11-10 09:30:00,38.8,40.22,38.39,40.19,143369.0,31.9456,33.1148,31.608,33.0901,143369.0
2022-11-10 10:00:00,40.2,40.58,39.98,40.22,96250.0,33.0983,33.4112,32.9171,33.1148,96250.0
2022-11-10 10:30:00,40.22,40.44,40.02,40.17,71376.0,33.1148,33.2959,32.9501,33.0736,71376.0
2022-11-10 11:00:00,40.2,40.52,40.11,40.43,55761.0,33.0983,33.3618,33.0242,33.2877,55761.0
2022-11-10 11:30:00,40.43,40.69,40.35,40.69,41274.0,33.2877,33.5017,33.2218,33.5017,41274.0
2022-11-10 12:00:00,40.65,40.69,40.4,40.54,36703.0,33.4688,33.5017,33.263,33.3782,36703.0
2022-11-10 12:30:00,40.53,40.58,40.23,40.23,44500.0,33.37,33.4112,33.123,33.123,44500.0
2022-11-10 13:00:00,40.25,40.36,40.22,40.32,28099.0,33.1395,33.23,33.1148,33.1971,28099.0
2022-11-10 13:30:00,40.33,40.65,40.3,40.54,49912.0,33.2053,33.4688,33.1806,33.3782,49912.0
2022-11-10 14:00:00,40.51,40.55,40.38,40.39,29699.0,33.3535,33.3865,33.2465,33.2547,29699.0
2022-11-10 14:30:00,40.4,40.57,40.39,40.54,29165.0,33.263,33.4029,33.2547,33.3782,29165.0
2022-11-10 15:00:00,40.51,40.61,40.35,40.44,155053.0,33.3535,33.4359,33.2218,33.2959,155053.0
2022-11-10 15:30:00,40.45,40.58,40.22,40.53,358929.0,33.3041,33.4112,33.1148,33.37,358929.0
2022-11-11 09:30:00,41.12,41.32,40.41,40.55,107233.0,33.8558,34.0204,33.2712,33.3865,107233.0
2022-11-11 10:00:00,40.6,40.85,40.15,40.72,38588.0,33.4276,33.6335,33.0571,33.5264,38588.0
2022-11-11 10:30:00,40.69,40.99,40.51,40.81,40183.0,33.5017,33.7487,33.3535,33.6005,40183.0
2022-11-11 11:00:00,40.79,41.13,40.56,40.76,75982.0,33.5841,33.864,33.3947,33.5594,75982.0
2022-11-11 11:30:00,40.73,40.89,40.64,40.81,30583.0,33.5347,33.6664,33.4606,33.6005,30583.0
2022-11-11 12:00:00,40.83,40.89,40.65,40.87,27282.0,33.617,33.6664,33.4688,33.6499,27282.0
2022-11-11 12:30:00,40.88,41.54,40.86,41.45,113146.0,33.6582,34.2016,33.6417,34.1275,113146.0
2022-11-11 13:00:00,41.47,41.54,41.27,41.53,149027.0,34.1439,34.2016,33.9793,34.1933,149027.0
2022-11-11 13:30:00,41.5,41.94,41.49,41.84,73838.0,34.1686,34.5309,34.1604,34.4486,73838.0
2022-11-11 14:00:00,41.86,42.2,41.85,42.2,73825.0,34.465,34.745,34.4568,34.745,73825.0
2022-11-11 14:30:00,42.22,42.33,41.9,42.0,100482.0,34.7614,34.852,34.498,34.5803,100482.0
2022-11-11 15:00:00,42.01,42.02,41.55,41.62,118340.0,34.5885,34.5968,34.2098,34.2674,118340.0
2022-11-11 15:30:00,41.63,41.67,41.24,41.51,316860.0,34.2757,34.3086,33.9546,34.1769,316860.0
2022-11-14 09:30:00,41.22,41.59,40.78,41.06,74617.0,33.9381,34.2427,33.5758,33.8064,74617.0
2022-11-14 10:00:00,41.06,41.6,41.01,41.49,158829.0,33.8064,34.251,33.7652,34.1604,158829.0
2022-11-14 10:30:00,41.51,42.02,41.51,41.75,99764.0,34.1769,34.5968,34.1769,34.3745,99764.0
2022-11-14 11:00:00,41.76,41.8,41.39,41.44,53777.0,34.3827,34.4156,34.0781,34.1192,53777.0
2022-11-14 11:30:00,41.41,41.61,41.3,41.33,45687.0,34.0945,34.2592,34.004,34.0287,45687.0
2022-11-14 12:00:00,41.35,41.48,41.19,41.37,25694.0,34.0451,34.1522,33.9134,34.0616,25694.0
2022-11-14 12:30:00,41.38,41.46,41.33,41.46,33343.0,34.0698,34.1357,34.0287,34.1357,33343.0
2022-11-14 13:00:00,41.46,41.58,41.39,41.58,24947.0,34.1357,34.2345,34.0781,34.2345,24947.0
2022-11-14 13:30:00,41.56,41.72,41.54,41.62,41743.0,34.218,34.3498,34.2016,34.2674,41743.0
2022-11-14 14:00:00,41.62,41.62,41.13,41.15,79463.0,34.2674,34.2674,33.864,33.8805,79463.0
2022-11-14 14:30:00,41.16,41.39,40.89,41.02,93371.0,33.8887,34.0781,33.6664,33.7734,93371.0
2022-11-14 15:00:00,41.03,41.22,40.96,41.04,65787.0,33.7817,33.9381,33.724,33.7899,65787.0
2022-11-14 15:30:00,41.03,41.04,40.57,40.57,257663.0,33.7817,33.7899,33.4029,33.4029,257663.0
2022-11-15 09:30:00,41.31,41.94,41.26,41.61,112228.0,34.0122,34.5309,33.971,34.2592,112228.0
2022-11-15 10:00:00,41.63,41.94,41.49,41.79,66625.0,34.2757,34.5309,34.1604,34.4074,66625.0
2022-11-15 10:30:00,41.8,42.01,41.62,41.62,35413.0,34.4156,34.5885,34.2674,34.2674,35413.0
2022-11-15 11:00:00,41.6,41.75,41.56,41.57,29525.0,34.251,34.3745,34.218,34.2263,29525.0
2022-11-15 11:30:00,41.6,41.73,41.53,41.63,35028.0,34.251,34.358,34.1933,34.2757,35028.0
2022-11-15 12:00:00,41.61,41.74,41.55,41.63,29461.0,34.2592,34.3662,34.2098,34.2757,29461.0
2022-11-15 12:30:00,41.62,41.78,41.5,41.53,22462.0,34.2674,34.3992,34.1686,34.1933,22462.0
2022-11-15 13:00:00,41.53,41.56,40.88,40.91,38478.0,34.1933,34.218,33.6582,33.6829,38478.0
2022-11-15 13:30:00,40.89,40.93,40.45,40.69,42410.0,33.6664,33.6993,33.3041,33.5017,42410.0
2022-11-15 14:00:00,40.68,40.93,40.48,40.85,32480.0,33.4935,33.6993,33.3288,33.6335,32480.0
2022-11-15 14:30:00,40.85,40.98,40.66,40.98,63819.0,33.6335,33.7405,33.477,33.7405,63819.0
2022-11-15 15:00:00,40.96,41.01,40.76,40.86,49245.0,33.724,33.7652,33.5594,33.6417,49245.0
2022-11-15 15:30:00,40.85,41.06,40.8,41.02,143028.0,33.6335,33.8064,33.5923,33.7734,143028.0
2022-11-16 09:30:00,40.74,40.79,40.13,40.22,45406.0,33.5429,33.5841,33.0407,33.1148,45406.0
2022-11-16 10:00:00,40.23,40.88,40.19,40.75,35204.0,33.123,33.6582,33.0901,33.5511,35204.0
2022-11-16 10:30:00,40.76,40.82,40.32,40.49,26973.0,33.5594,33.6088,33.1971,33.3371,26973.0
2022-11-16 11:00:00,40.51,40.65,40.45,40.6,23664.0,33.3535,33.4688,33.3041,33.4276,23664.0
2022-11-16 11:30:00,40.62,40.63,40.38,40.39,12500.0,33.4441,33.4523,33.2465,33.2547,12500.0
2022-11-16 12:00:00,40.38,40.46,40.18,40.27,27845.0,33.2465,33.3124,33.0818,33.1559,27845.0
2022-11-16 12:30:00,40.26,40.34,40.16,40.17,16667.0,33.1477,33.2136,33.0654,33.0736,16667.0
2022-11-16 13:00:00,40.15,40.24,40.02,40.04,13596.0,33.0571,33.1312,32.9501,32.9665,13596.0
2022-11-16 13:30:00,40.05,40.08,39.85,39.85,21846.0,32.9748,32.9995,32.8101,32.8101,21846.0
2022-11-16 14:00:00,39.87,39.91,39.76,39.8,30891.0,32.8266,32.8595,32.736,32.7689,30891.0
2022-11-16 14:30:00,39.8,40.04,39.74,40.03,24177.0,32.7689,32.9665,32.7195,32.9583,24177.0
2022-11-16 15:00:00,40.03,40.12,39.71,39.74,37120.0,32.9583,33.0324,32.6948,32.7195,37120.0
2022-11-16 15:30:00,39.76,39.86,39.62,39.71,81528.0,32.736,32.8183,32.6207,32.6948,81528.0
2022-11-17 09:30:00,38.8,39.0,38.56,38.86,42700.0,31.9456,32.1103,31.748,31.995,42700.0
2022-11-17 10:00:00,38.91,39.42,38.87,39.33,23543.0,32.0362,32.4561,32.0032,32.382,23543.0
2022-11-17 10:30:00,39.32,39.33,39.04,39.32,20338.0,32.3737,32.382,32.1432,32.3737,20338.0
2022-11-17 11:00:00,39.32,39.36,39.07,39.31,24647.0,32.3737,32.4067,32.1679,32.3655,24647.0
2022-11-17 11:30:00,39.3,39.42,39.2,39.37,22205.0,32.3573,32.4561,32.2749,32.4149,22205.0
2022-11-17 12:00:00,39.37,39.41,39.22,39.36,17423.0,32.4149,32.4478,32.2914,32.4067,17423.0
2022-11-17 12:30:00,39.36,39.51,39.32,39.44,11158.0,32.4067,32.5302,32.3737,32.4725,11158.0
2022-11-17 13:00:00,39.41,39.47,39.33,39.41,11648.0,32.4478,32.4972,32.382,32.4478,11648.0
2022-11-17 13:30:00,39.43,39.56,39.41,39.54,13843.0,32.4643,32.5713,32.4478,32.5549,13843.0
2022-11-17 14:00:00,39.56,39.67,39.45,39.5,17222.0,32.5713,32.6619,32.4808,32.5219,17222.0
2022-11-17 14:30:00,39.51,39.67,39.46,39.66,26289.0,32.5302,32.6619,32.489,32.6537,26289.0
2022-11-17 15:00:00,39.67,39.72,39.45,39.5,19276.0,32.6619,32.7031,32.4808,32.5219,19276.0
2022-11-17 15:30:00,39.52,39.93,39.51,39.91,85896.0,32.5384,32.876,32.5302,32.8595,85896.0
2022-11-18 09:30:00,40.83,40.93,39.94,39.94,28126.0,33.617,33.6993,32.8842,32.8842,28126.0
2022-11-18 10:00:00,40.02,40.06,39.83,39.98,24341.0,32.9501,32.983,32.7936,32.9171,24341.0
2022-11-18 10:30:00,39.97,40.05,39.8,39.89,25660.0,32.9089,32.9748,32.7689,32.843,25660.0
2022-11-18 11:00:00,39.92,39.94,39.8,39.83,23894.0,32.8677,32.8842,32.7689,32.7936,23894.0
2022-11-18 11:30:00,39.86,39.86,39.71,39.81,10462.0,32.8183,32.8183,32.6948,32.7772,10462.0
2022-11-18 12:00:00,39.79,39.82,39.55,39.63,12424.0,32.7607,32.7854,32.5631,32.629,12424.0
2022-11-18 12:30:00,39.63,39.72,39.62,39.69,8655.0,32.629,32.7031,32.6207,32.6784,8655.0
2022-11-18 13:00:00,39.71,39.76,39.62,39.68,15749.0,32.6948,32.736,32.6207,32.6701,15749.0
2022-11-18 13:30:00,39.67,39.75,39.63,39.73,14702.0,32.6619,32.7278,32.629,32.7113,14702.0
2022-11-18 14:00:00,39.74,39.88,39.6,39.62,27953.0,32.7195,32.8348,32.6043,32.6207,27953.0
2022-11-18 14:30:00,39.63,39.63,39.48,39.54,26921.0,32.629,32.629,32.5055,32.5549,26921.0
2022-11-18 15:00:00,39.57,39.85,39.56,39.84,26476.0,32.5796,32.8101,32.5713,32.8019,26476.0
2022-11-18 15:30:00,39.84,40.06,39.8,39.97,77560.0,32.8019,32.983,32.7689,32.9089,77560.0
2022-11-21 09:30:00,39.73,40.05,39.7,39.92,41665.0,32.7113,32.9748,32.6866,32.8677,41665.0
2022-11-21 10:00:00,39.95,40.08,39.6,39.67,55883.0,32.8924,32.9995,32.6043,32.6619,55883.0
2022-11-21 10:30:00,39.66,39.8,39.5,39.58,52181.0,32.6537,32.7689,32.5219,32.5878,52181.0
2022-11-21 11:00:00,39.55,39.66,39.51,39.55,36878.0,32.5631,32.6537,32.5302,32.5631,36878.0
2022-11-21 11:30:00,39.53,39.79,39.46,39.55,62303.0,32.5466,32.7607,32.489,32.5631,62303.0
2022-11-21 12:00:00,39.57,39.68,39.57,39.61,14155.0,32.5796,32.6701,32.5796,32.6125,14155.0
2022-11-21 12:30:00,39.61,39.84,39.61,39.74,42888.0,32.6125,32.8019,32.6125,32.7195,42888.0
2022-11-21 13:00:00,39.75,39.94,39.74,39.94,45156.0,32.7278,32.8842,32.7195,32.8842,45156.0
2022-11-21 13:30:00,39.92,39.95,39.76,39.77,25958.0,32.8677,32.8924,32.736,32.7442,25958.0
2022-11-21 14:00:00,39.74,40.06,39.73,39.92,40849.0,32.7195,32.983,32.7113,32.8677,40849.0
2022-11-21 14:30:00,39.9,40.03,39.88,39.98,22232.0,32.8513,32.9583,32.8348,32.9171,22232.0
2022-11-21 15:00:00,39.98,40.13,39.95,40.12,53114.0,32.9171,33.0407,32.8924,33.0324,53114.0
2022-11-21 15:30:00,40.12,40.14,39.99,40.03,101622.0,33.0324,33.0489,32.9254,32.9583,101622.0
2022-11-22 09:30:00,40.38,40.79,40.01,40.79,57345.0,33.2465,33.5841,32.9418,33.5841,57345.0
2022-11-22 10:00:00,40.79,41.24,40.75,41.1,42306.0,33.5841,33.9546,33.5511,33.8393,42306.0
2022-11-22 10:30:00,41.1,41.1,40.77,40.85,40420.0,33.8393,33.8393,33.5676,33.6335,40420.0
2022-11-22 11:00:00,40.84,40.85,40.73,40.76,22164.0,33.6252,33.6335,33.5347,33.5594,22164.0
2022-11-22 11:30:00,40.76,40.83,40.61,40.76,19356.0,33.5594,33.617,33.4359,33.5594,19356.0
2022-11-22 12:00:00,40.78,40.83,40.72,40.8,7448.0,33.5758,33.617,33.5264,33.5923,7448.0
2022-11-22 12:30:00,40.84,40.89,40.77,40.81,7677.0,33.6252,33.6664,33.5676,33.6005,7677.0
2022-11-22 13:00:00,40.84,40.87,40.75,40.83,20840.0,33.6252,33.6499,33.5511,33.617,20840.0
2022-11-22 13:30:00,40.82,40.83,40.61,40.62,5593.0,33.6088,33.617,33.4359,33.4441,5593.0
2022-11-22 14:00:00,40.62,40.65,40.48,40.56,8604.0,33.4441,33.4688,33.3288,33.3947,8604.0
2022-11-22 14:30:00,40.55,40.66,40.48,40.6,13377.0,33.3865,33.477,33.3288,33.4276,13377.0
2022-11-22 15:00:00,40.61,40.74,40.57,40.73,13492.0,33.4359,33.5429,33.4029,33.5347,13492.0
2022-11-22 15:30:00,40.74,41.1,40.74,41.08,88561.0,33.5429,33.8393,33.5429,33.8228,88561.0
2022-11-23 09:30:00,40.18,40.62,39.75,40.47,71330.0,33.0818,33.4441,32.7278,33.3206,71330.0
2022-11-23 10:00:00,40.59,40.81,40.53,40.7,21723.0,33.4194,33.6005,33.37,33.51,21723.0
2022-11-23 10:30:00,40.72,41.08,40.67,41.0,23273.0,33.5264,33.8228,33.4853,33.757,23273.0
2022-11-23 11:00:00,41.0,41.04,40.53,40.62,57873.0,33.757,33.7899,33.37,33.4441,57873.0
2022-11-23 11:30:00,40.67,40.69,40.44,40.46,21921.0,33.4853,33.5017,33.2959,33.3124,21921.0
2022-11-23 12:00:00,40.46,40.52,40.4,40.47,23961.0,33.3124,33.3618,33.263,33.3206,23961.0
2022-11-23 12:30:00,40.46,40.47,40.27,40.36,23682.0,33.3124,33.3206,33.1559,33.23,23682.0
2022-11-23 13:00:00,40.36,40.46,40.3,40.43,8789.0,33.23,33.3124,33.1806,33.2877,8789.0
2022-11-23 13:30:00,40.47,40.58,40.41,40.45,10072.0,33.3206,33.4112,33.2712,33.3041,10072.0
2022-11-23 14:00:00,40.47,40.7,40.38,40.59,19565.0,33.3206,33.51,33.2465,33.4194,19565.0
2022-11-23 14:30:00,40.57,40.57,40.36,40.47,14628.0,33.4029,33.4029,33.23,33.3206,14628.0
2022-11-23 15:00:00,40.47,40.75,40.46,40.7,22581.0,33.3206,33.5511,33.3124,33.51,22581.0
2022-11-23 15:30:00,40.69,40.82,40.68,40.75,56857.0,33.5017,33.6088,33.4935,33.5511,56857.0
2022-11-25 09:30:00,40.78,41.28,40.69,41.19,27520.0,33.5758,33.9875,33.5017,33.9134,27520.0
2022-11-25 10:00:00,41.17,41.7,41.11,41.64,92367.0,33.8969,34.3333,33.8475,34.2839,92367.0
2022-11-25 10:30:00,41.61,41.68,41.25,41.37,16098.0,34.2592,34.3168,33.9628,34.0616,16098.0
2022-11-25 11:00:00,41.37,41.51,41.32,41.46,9852.0,34.0616,34.1769,34.0204,34.1357,9852.0
2022-11-25 11:30:00,41.48,41.73,41.46,41.72,20690.0,34.1522,34.358,34.1357,34.3498,20690.0
2022-11-25 12:00:00,41.74,41.78,41.59,41.72,25764.0,34.3662,34.3992,34.2427,34.3498,25764.0
2022-11-25 12:30:00,41.72,41.74,41.49,41.64,61799.0,34.3498,34.3662,34.1604,34.2839,61799.0
2022-11-28 09:30:00,41.14,41.8,40.93,41.2,48461.0,33.8722,34.4156,33.6993,33.9216,48461.0
2022-11-28 10:00:00,41.14,41.38,41.09,41.32,35694.0,33.8722,34.0698,33.8311,34.0204,35694.0
2022-11-28 10:30:00,41.32,41.34,41.07,41.09,12401.0,34.0204,34.0369,33.8146,33.8311,12401.0
2022-11-28 11:00:00,41.07,41.18,41.04,41.04,28233.0,33.8146,33.9052,33.7899,33.7899,28233.0
2022-11-28 11:30:00,41.05,41.09,40.95,40.97,26910.0,33.7981,33.8311,33.7158,33.7323,26910.0
2022-11-28 12:00:00,40.98,41.08,40.89,41.01,26725.0,33.7405,33.8228,33.6664,33.7652,26725.0
2022-11-28 12:30:00,41.02,41.02,40.72,40.74,14539.0,33.7734,33.7734,33.5264,33.5429,14539.0
2022-11-28 13:00:00,40.74,40.74,40.62,40.65,17571.0,33.5429,33.5429,33.4441,33.4688,17571.0
2022-11-28 13:30:00,40.69,40.69,40.51,40.51,22107.0,33.5017,33.5017,33.3535,33.3535,22107.0
2022-11-28 14:00:00,40.51,40.7,40.51,40.65,26063.0,33.3535,33.51,33.3535,33.4688,26063.0
2022-11-28 14:30:00,40.66,40.74,40.58,40.6,29051.0,33.477,33.5429,33.4112,33.4276,29051.0
2022-11-28 15:00:00,40.61,40.67,40.49,40.5,42397.0,33.4359,33.4853,33.3371,33.3453,42397.0
2022-11-28 15:30:00,40.51,40.83,40.5,40.72,148052.0,33.3535,33.617,33.3453,33.5264,148052.0
2022-11-29 09:30:00,40.87,41.2,40.7,41.13,55500.0,33.9012,34.1749,33.7602,34.1169,55500.0
2022-11-29 10:00:00,41.15,41.68,41.12,41.67,35489.0,34.1335,34.5731,34.1086,34.5648,35489.0
2022-11-29 10:30:00,41.67,41.86,41.63,41.81,28869.0,34.5648,34.7224,34.5316,34.6809,28869.0
2022-11-29 11:00:00,41.83,41.83,41.36,41.48,48854.0,34.6975,34.6975,34.3077,34.4072,48854.0
2022-11-29 11:30:00,41.49,41.53,41.37,41.48,9225.0,34.4155,34.4487,34.3159,34.4072,9225.0
2022-11-29 12:00:00,41.49,41.54,41.31,41.41,23289.0,34.4155,34.457,34.2662,34.3491,23289.0
2022-11-29 12:30:00,41.41,41.45,41.2,41.32,11231.0,34.3491,34.3823,34.1749,34.2745,11231.0
2022-11-29 13:00:00,41.3,41.44,41.28,41.29,10873.0,34.2579,34.374,34.2413,34.2496,10873.0
2022-11-29 13:30:00,41.32,41.38,41.24,41.38,16695.0,34.2745,34.3242,34.2081,34.3242,16695.0
2022-11-29 14:00:00,41.37,41.46,41.31,41.33,14544.0,34.3159,34.3906,34.2662,34.2828,14544.0
2022-11-29 14:30:00,41.32,41.41,41.26,41.41,13678.0,34.2745,34.3491,34.2247,34.3491,13678.0
2022-11-29 15:00:00,41.42,41.61,41.4,41.58,28615.0,34.3574,34.515,34.3408,34.4901,28615.0
2022-11-29 15:30:00,41.6,41.7,41.57,41.65,93599.0,34.5067,34.5897,34.4818,34.5482,93599.0
2022-11-30 09:30:00,41.6,41.61,40.83,41.0,66060.0,34.5067,34.515,33.868,34.009,66060.0
2022-11-30 10:00:00,41.04,41.28,40.97,41.25,21401.0,34.0422,34.2413,33.9842,34.2164,21401.0
2022-11-30 10:30:00,41.24,41.37,41.12,41.27,20367.0,34.2081,34.3159,34.1086,34.233,20367.0
2022-11-30 11:00:00,41.29,41.55,41.29,41.53,20323.0,34.2496,34.4653,34.2496,34.4487,20323.0
2022-11-30 11:30:00,41.53,41.56,41.22,41.27,30445.0,34.4487,34.4736,34.1915,34.233,30445.0
2022-11-30 12:00:00,41.25,41.29,40.93,41.09,59268.0,34.2164,34.2496,33.951,34.0837,59268.0
2022-11-30 12:30:00,41.06,41.21,41.01,41.11,80591.0,34.0588,34.1832,34.0173,34.1003,80591.0
2022-11-30 13:00:00,41.11,41.25,40.98,41.08,14358.0,34.1003,34.2164,33.9924,34.0754,14358.0
2022-11-30 13:30:00,41.04,41.82,41.03,41.81,26054.0,34.0422,34.6892,34.0339,34.6809,26054.0
2022-11-30 14:00:00,41.86,42.1,41.78,41.93,58742.0,34.7224,34.9215,34.656,34.7805,58742.0
2022-11-30 14:30:00,41.91,41.91,41.58,41.63,39583.0,34.7639,34.7639,34.4901,34.5316,39583.0
2022-11-30 15:00:00,41.65,41.7,41.43,41.44,63606.0,34.5482,34.5897,34.3657,34.374,63606.0
2022-11-30 15:30:00,41.45,41.98,41.45,41.96,196879.0,34.3823,34.8219,34.3823,34.8053,196879.0
2022-12-01 09:30:00,42.1,42.85,42.1,42.54,83011.0,34.9215,35.5436,34.9215,35.2865,83011.0
2022-12-01 10:00:00,42.58,42.82,41.83,41.88,57177.0,35.3196,35.5187,34.6975,34.739,57177.0
2022-12-01 10:30:00,41.88,42.15,41.78,42.08,30559.0,34.739,34.963,34.656,34.9049,30559.0
2022-12-01 11:00:00,42.13,42.18,41.88,42.0,33832.0,34.9464,34.9878,34.739,34.8385,33832.0
2022-12-01 11:30:00,42.01,42.21,41.99,41.99,28866.0,34.8468,35.0127,34.8302,34.8302,28866.0
2022-12-01 12:00:00,41.99,42.02,41.66,41.84,26321.0,34.8302,34.8551,34.5565,34.7058,26321.0
2022-12-01 12:30:00,41.85,41.9,41.58,41.61,47029.0,34.7141,34.7556,34.4901,34.515,47029.0
2022-12-01 13:00:00,41.59,41.71,41.2,41.23,39548.0,34.4984,34.598,34.1749,34.1998,39548.0
2022-12-01 13:30:00,41.21,41.3,41.12,41.17,26515.0,34.1832,34.2579,34.1086,34.1501,26515.0
2022-12-01 14:00:00,41.14,41.18,40.91,41.16,38482.0,34.1252,34.1583,33.9344,34.1418,38482.0
2022-12-01 14:30:00,41.15,41.28,41.09,41.26,39652.0,34.1335,34.2413,34.0837,34.2247,39652.0
2022-12-01 15:00:00,41.25,41.35,41.13,41.35,54086.0,34.2164,34.2994,34.1169,34.2994,54086.0
2022-12-01 15:30:00,41.32,41.54,41.3,41.42,113144.0,34.2745,34.457,34.2579,34.3574,113144.0
2022-12-02 09:30:00,41.1,41.18,40.66,41.11,43859.0,34.092,34.1583,33.727,34.1003,43859.0
2022-12-02 10:00:00,41.18,41.53,40.92,41.44,33888.0,34.1583,34.4487,33.9427,34.374,33888.0
2022-12-02 10:30:00,41.44,41.55,41.13,41.18,11064.0,34.374,34.4653,34.1169,34.1583,11064.0
2022-12-02 11:00:00,41.18,41.26,40.85,40.91,29548.0,34.1583,34.2247,33.8846,33.9344,29548.0
2022-12-02 11:30:00,40.93,41.09,40.92,40.97,14807.0,33.951,34.0837,33.9427,33.9842,14807.0
2022-12-02 12:00:00,40.94,41.25,40.9,41.25,17070.0,33.9593,34.2164,33.9261,34.2164,17070.0
2022-12-02 12:30:00,41.27,41.29,40.95,40.96,22704.0,34.233,34.2496,33.9676,33.9759,22704.0
2022-12-02 13:00:00,40.93,40.99,40.85,40.89,14957.0,33.951,34.0007,33.8846,33.9178,14957.0
2022-12-02 13:30:00,40.89,40.97,40.8,40.82,13876.0,33.9178,33.9842,33.8431,33.8597,13876.0
2022-12-02 14:00:00,40.84,40.88,40.74,40.88,11897.0,33.8763,33.9095,33.7934,33.9095,11897.0
2022-12-02 14:30:00,40.85,40.9,40.74,40.84,26097.0,33.8846,33.9261,33.7934,33.8763,26097.0
2022-12-02 15:00:00,40.86,41.1,40.86,40.91,66442.0,33.8929,34.092,33.8929,33.9344,66442.0
2022-12-02 15:30:00,40.91,40.97,40.63,40.64,192087.0,33.9344,33.9842,33.7021,33.7104,192087.0
2022-12-05 09:30:00,38.72,39.26,38.02,38.58,370269.0,32.1178,32.5657,31.5372,32.0017,370269.0
2022-12-05 10:00:00,38.56,39.61,38.39,39.5,302688.0,31.9851,32.856,31.8441,32.7648,302688.0
2022-12-05 10:30:00,39.5,39.5,39.06,39.31,81130.0,32.7648,32.7648,32.3998,32.6072,81130.0
2022-12-05 11:00:00,39.33,39.53,39.01,39.02,65377.0,32.6238,32.7897,32.3584,32.3667,65377.0
2022-12-05 11:30:00,39.02,39.02,38.68,38.71,68754.0,32.3667,32.3667,32.0846,32.1095,68754.0
2022-12-05 12:00:00,38.69,38.74,38.43,38.58,78774.0,32.0929,32.1344,31.8773,32.0017,78774.0
2022-12-05 12:30:00,38.59,38.61,38.31,38.35,45935.0,32.01,32.0266,31.7777,31.8109,45935.0
2022-12-05 13:00:00,38.34,38.4,38.26,38.36,54263.0,31.8026,31.8524,31.7362,31.8192,54263.0
2022-12-05 13:30:00,38.37,38.56,38.18,38.19,105554.0,31.8275,31.9851,31.6699,31.6782,105554.0
2022-12-05 14:00:00,38.18,38.26,37.94,37.98,75280.0,31.6699,31.7362,31.4708,31.504,75280.0
2022-12-05 14:30:00,37.97,38.21,37.93,38.2,49819.0,31.4957,31.6948,31.4625,31.6865,49819.0
2022-12-05 15:00:00,38.21,38.21,37.9,37.97,75214.0,31.6948,31.6948,31.4376,31.4957,75214.0
2022-12-05 15:30:00,37.97,38.23,37.96,38.08,253623.0,31.4957,31.7114,31.4874,31.5869,253623.0
2022-12-06 09:30:00,37.34,37.66,36.85,37.51,347978.0,30.9731,31.2385,30.5667,31.1141,347978.0
2022-12-06 10:00:00,37.55,37.64,36.65,36.66,155101.0,31.1473,31.222,30.4008,30.4091,155101.0
2022-12-06 10:30:00,36.66,36.75,35.74,35.84,341980.0,30.4091,30.4837,29.6459,29.7289,341980.0
2022-12-06 11:00:00,35.86,36.09,35.62,36.05,280494.0,29.7455,29.9362,29.5464,29.9031,280494.0
2022-12-06 11:30:00,36.03,36.25,35.86,36.01,398703.0,29.8865,30.069,29.7455,29.8699,398703.0
2022-12-06 12:00:00,35.98,36.12,35.74,35.98,121461.0,29.845,29.9611,29.6459,29.845,121461.0
2022-12-06 12:30:00,35.98,36.01,35.51,35.71,180726.0,29.845,29.8699,29.4551,29.621,180726.0
2022-12-06 13:00:00,35.71,35.74,35.33,35.5,178968.0,29.621,29.6459,29.3058,29.4469,178968.0
2022-12-06 13:30:00,35.51,35.81,35.5,35.67,71733.0,29.4551,29.704,29.4469,29.5879,71733.0
2022-12-06 14:00:00,35.68,35.68,35.28,35.4,158336.0,29.5962,29.5962,29.2644,29.3639,158336.0
2022-12-06 14:30:00,35.41,35.62,35.41,35.48,170433.0,29.3722,29.5464,29.3722,29.4303,170433.0
2022-12-06 15:00:00,35.5,35.64,35.47,35.55,127371.0,29.4469,29.563,29.422,29.4883,127371.0
2022-12-06 15:30:00,35.55,35.59,35.46,35.55,337535.0,29.4883,29.5215,29.4137,29.4883,337535.0
2022-12-07 09:30:00,35.18,35.31,34.38,34.41,298638.0,29.1814,29.2892,28.5178,28.5427,298638.0
2022-12-07 10:00:00,34.37,35.45,34.21,35.44,134240.0,28.5095,29.4054,28.3768,29.3971,134240.0
2022-12-07 10:30:00,35.45,35.6,35.1,35.15,167396.0,29.4054,29.5298,29.1151,29.1565,167396.0
2022-12-07 11:00:00,35.15,35.28,34.82,34.85,106540.0,29.1565,29.2644,28.8828,28.9077,106540.0
2022-12-07 11:30:00,34.83,35.03,34.7,34.94,79289.0,28.8911,29.057,28.7833,28.9823,79289.0
2022-12-07 12:00:00,34.92,35.09,34.79,34.82,107816.0,28.9657,29.1068,28.8579,28.8828,107816.0
2022-12-07 12:30:00,34.83,34.96,34.71,34.96,64007.0,28.8911,28.9989,28.7916,28.9989,64007.0
2022-12-07 13:00:00,34.97,35.04,34.89,35.04,147600.0,29.0072,29.0653,28.9409,29.0653,147600.0
2022-12-07 13:30:00,35.05,35.13,34.85,34.85,82791.0,29.0736,29.1399,28.9077,28.9077,82791.0
2022-12-07 14:00:00,34.85,34.92,34.65,34.69,116200.0,28.9077,28.9657,28.7418,28.775,116200.0
2022-12-07 14:30:00,34.69,34.85,34.63,34.69,127521.0,28.775,28.9077,28.7252,28.775,127521.0
2022-12-07 15:00:00,34.69,34.73,34.45,34.61,137702.0,28.775,28.8081,28.5759,28.7086,137702.0
2022-12-07 15:30:00,34.6,34.83,34.6,34.65,305285.0,28.7003,28.8911,28.7003,28.7418,305285.0
2022-12-08 09:30:00,34.98,35.35,34.75,35.01,177444.0,29.0155,29.3224,28.8247,29.0404,177444.0
2022-12-08 10:00:00,35.04,35.45,34.96,35.16,107695.0,29.0653,29.4054,28.9989,29.1648,107695.0
2022-12-08 10:30:00,35.16,35.41,35.14,35.29,80525.0,29.1648,29.3722,29.1482,29.2727,80525.0
2022-12-08 11:00:00,35.32,35.37,34.97,35.13,88919.0,29.2975,29.339,29.0072,29.1399,88919.0
2022-12-08 11:30:00,35.11,35.39,35.09,35.27,76631.0,29.1233,29.3556,29.1068,29.2561,76631.0
2022-12-08 12:00:00,35.27,35.4,35.13,35.17,84741.0,29.2561,29.3639,29.1399,29.1731,84741.0
2022-12-08 12:30:00,35.17,35.32,35.04,35.3,75844.0,29.1731,29.2975,29.0653,29.281,75844.0
2022-12-08 13:00:00,35.31,35.34,34.98,35.04,75205.0,29.2892,29.3141,29.0155,29.0653,75205.0
2022-12-08 13:30:00,35.1,35.33,35.08,35.21,76055.0,29.1151,29.3058,29.0985,29.2063,76055.0
2022-12-08 14:00:00,35.2,35.22,35.01,35.16,74867.0,29.198,29.2146,29.0404,29.1648,74867.0
2022-12-08 14:30:00,35.16,35.16,35.02,35.06,79230.0,29.1648,29.1648,29.0487,29.0819,79230.0
2022-12-08 15:00:00,35.06,35.16,34.94,35.12,104469.0,29.0819,29.1648,28.9823,29.1316,104469.0
2022-12-08 15:30:00,35.12,35.19,34.88,35.07,262756.0,29.1316,29.1897,28.9326,29.0902,262756.0
2022-12-09 09:30:00,34.75,35.36,34.69,35.05,78313.0,28.8247,29.3307,28.775,29.0736,78313.0
2022-12-09 10:00:00,35.1,35.3,35.0,35.17,31923.0,29.1151,29.281,29.0321,29.1731,31923.0
2022-12-09 10:30:00,35.18,35.43,35.04,35.34,62340.0,29.1814,29.3888,29.0653,29.3141,62340.0
2022-12-09 11:00:00,35.39,35.66,35.37,35.66,31583.0,29.3556,29.5796,29.339,29.5796,31583.0
2022-12-09 11:30:00,35.63,35.77,35.59,35.7,34016.0,29.5547,29.6708,29.5215,29.6127,34016.0
2022-12-09 12:00:00,35.72,35.79,35.67,35.71,37227.0,29.6293,29.6874,29.5879,29.621,37227.0
2022-12-09 12:30:00,35.69,35.87,35.69,35.8,18349.0,29.6045,29.7538,29.6045,29.6957,18349.0
2022-12-09 13:00:00,35.79,35.85,35.65,35.82,35781.0,29.6874,29.7372,29.5713,29.7123,35781.0
2022-12-09 13:30:00,35.83,35.83,35.65,35.65,15350.0,29.7206,29.7206,29.5713,29.5713,15350.0
2022-12-09 14:00:00,35.67,35.73,35.63,35.65,17545.0,29.5879,29.6376,29.5547,29.5713,17545.0
2022-12-09 14:30:00,35.67,35.76,35.6,35.69,25216.0,29.5879,29.6625,29.5298,29.6045,25216.0
2022-12-09 15:00:00,35.72,35.86,35.7,35.7,46781.0,29.6293,29.7455,29.6127,29.6127,46781.0
2022-12-09 15:30:00,35.7,35.78,35.5,35.63,274747.0,29.6127,29.6791,29.4469,29.5547,274747.0
2022-12-12 09:30:00,35.6,35.95,35.04,35.22,69200.0,29.5298,29.8201,29.0653,29.2146,69200.0
2022-12-12 10:00:00,35.25,35.29,34.44,34.86,117912.0,29.2395,29.2727,28.5676,28.916,117912.0
2022-12-12 10:30:00,34.86,34.96,34.67,34.91,89992.0,28.916,28.9989,28.7584,28.9575,89992.0
2022-12-12 11:00:00,34.95,35.24,34.88,35.2,56671.0,28.9906,29.2312,28.9326,29.198,56671.0
2022-12-12 11:30:00,35.22,35.35,35.15,35.28,34228.0,29.2146,29.3224,29.1565,29.2644,34228.0
2022-12-12 12:00:00,35.3,35.37,35.25,35.3,38069.0,29.281,29.339,29.2395,29.281,38069.0
2022-12-12 12:30:00,35.29,35.38,35.19,35.3,27148.0,29.2727,29.3473,29.1897,29.281,27148.0
2022-12-12 13:00:00,35.3,35.33,35.19,35.24,39922.0,29.281,29.3058,29.1897,29.2312,39922.0
2022-12-12 13:30:00,35.25,35.46,35.25,35.27,58446.0,29.2395,29.4137,29.2395,29.2561,58446.0
2022-12-12 14:00:00,35.28,35.54,35.26,35.51,32517.0,29.2644,29.48,29.2478,29.4551,32517.0
2022-12-12 14:30:00,35.51,35.68,35.47,35.63,43635.0,29.4551,29.5962,29.422,29.5547,43635.0
2022-12-12 15:00:00,35.63,35.92,35.6,35.91,89299.0,29.5547,29.7952,29.5298,29.7869,89299.0
2022-12-12 15:30:00,35.91,36.08,35.88,36.04,290870.0,29.7869,29.928,29.7621,29.8948,290870.0
2022-12-13 09:30:00,37.66,38.3,37.46,37.56,220074.0,31.2385,31.7694,31.0726,31.1556,220074.0
2022-12-13 10:00:00,37.56,37.57,36.59,36.73,146342.0,31.1556,31.1639,30.351,30.4671,146342.0
2022-12-13 10:30:00,36.7,36.75,35.94,36.0,88379.0,30.4422,30.4837,29.8118,29.8616,88379.0
2022-12-13 11:00:00,35.98,36.15,35.83,36.1,52027.0,29.845,29.986,29.7206,29.9445,52027.0
2022-12-13 11:30:00,36.08,36.14,35.68,35.84,91515.0,29.928,29.9777,29.5962,29.7289,91515.0
2022-12-13 12:00:00,35.86,35.99,35.66,35.66,50632.0,29.7455,29.8533,29.5796,29.5796,50632.0
2022-12-13 12:30:00,35.65,35.88,35.62,35.71,78826.0,29.5713,29.7621,29.5464,29.621,78826.0
2022-12-13 13:00:00,35.72,35.99,35.65,35.98,39390.0,29.6293,29.8533,29.5713,29.845,39390.0
2022-12-13 13:30:00,35.98,36.16,35.91,35.97,64447.0,29.845,29.9943,29.7869,29.8367,64447.0
2022-12-13 14:00:00,35.98,36.11,35.97,36.11,29766.0,29.845,29.9528,29.8367,29.9528,29766.0
2022-12-13 14:30:00,36.11,36.22,36.01,36.04,35666.0,29.9528,30.0441,29.8699,29.8948,35666.0
2022-12-13 15:00:00,36.01,36.28,35.87,36.23,53771.0,29.8699,30.0939,29.7538,30.0524,53771.0
2022-12-13 15:30:00,36.27,36.39,36.14,36.34,123127.0,30.0856,30.1851,29.9777,30.1436,123127.0
2022-12-14 09:30:00,35.67,36.93,35.66,36.9,132456.0,29.5879,30.633,29.5796,30.6081,132456.0
2022-12-14 10:00:00,36.89,37.09,36.76,36.91,79762.0,30.5998,30.7657,30.492,30.6164,79762.0
2022-12-14 10:30:00,36.91,36.97,36.7,36.94,59464.0,30.6164,30.6662,30.4422,30.6413,59464.0
2022-12-14 11:00:00,36.94,36.97,36.73,36.81,49166.0,30.6413,30.6662,30.4671,30.5335,49166.0
2022-12-14 11:30:00,36.81,36.83,36.49,36.51,36018.0,30.5335,30.5501,30.268,30.2846,36018.0
2022-12-14 12:00:00,36.5,36.74,36.49,36.58,52443.0,30.2763,30.4754,30.268,30.3427,52443.0
2022-12-14 12:30:00,36.57,36.6,36.49,36.51,21002.0,30.3344,30.3593,30.268,30.2846,21002.0
2022-12-14 13:00:00,36.48,36.76,36.48,36.73,26143.0,30.2597,30.492,30.2597,30.4671,26143.0
2022-12-14 13:30:00,36.74,37.04,36.73,36.97,39248.0,30.4754,30.7243,30.4671,30.6662,39248.0
2022-12-14 14:00:00,36.94,36.94,36.16,36.43,146753.0,30.6413,30.6413,29.9943,30.2183,146753.0
2022-12-14 14:30:00,36.43,36.49,36.01,36.26,158319.0,30.2183,30.268,29.8699,30.0773,158319.0
2022-12-14 15:00:00,36.27,36.69,36.19,36.22,118556.0,30.0856,30.4339,30.0192,30.0441,118556.0
2022-12-14 15:30:00,36.22,36.72,36.08,36.52,196105.0,30.0441,30.4588,29.928,30.2929,196105.0
2022-12-15 09:30:00,36.01,36.5,35.9,36.22,45896.0,29.8699,30.2763,29.7786,30.0441,45896.0
2022-12-15 10:00:00,36.2,36.31,36.06,36.1,44977.0,30.0275,30.1187,29.9114,29.9445,44977.0
2022-12-15 10:30:00,36.06,36.17,35.85,36.02,43220.0,29.9114,30.0026,29.7372,29.8782,43220.0
2022-12-15 11:00:00,36.04,36.07,35.66,35.7,29761.0,29.8948,29.9197,29.5796,29.6127,29761.0
2022-12-15 11:30:00,35.7,35.93,35.64,35.75,40020.0,29.6127,29.8035,29.563,29.6542,40020.0
2022-12-15 12:00:00,35.76,35.99,35.74,35.99,25078.0,29.6625,29.8533,29.6459,29.8533,25078.0
2022-12-15 12:30:00,35.98,36.07,35.7,35.7,26678.0,29.845,29.9197,29.6127,29.6127,26678.0
2022-12-15 13:00:00,35.69,35.82,35.61,35.8,31165.0,29.6045,29.7123,29.5381,29.6957,31165.0
2022-12-15 13:30:00,35.79,35.9,35.68,35.78,39742.0,29.6874,29.7786,29.5962,29.6791,39742.0
2022-12-15 14:00:00,35.8,35.86,35.73,35.83,30747.0,29.6957,29.7455,29.6376,29.7206,30747.0
2022-12-15 14:30:00,35.81,36.0,35.72,36.0,41888.0,29.704,29.8616,29.6293,29.8616,41888.0
2022-12-15 15:00:00,36.01,36.07,35.91,36.02,39680.0,29.8699,29.9197,29.7869,29.8782,39680.0
2022-12-15 15:30:00,36.02,36.02,35.63,35.71,130573.0,29.8782,29.8782,29.5547,29.621,130573.0
2022-12-16 09:30:00,35.1,35.37,34.39,34.9,233969.0,29.1151,29.339,28.5261,28.9492,233969.0
2022-12-16 10:00:00,34.89,34.95,34.28,34.57,81545.0,28.9409,28.9906,28.4349,28.6754,81545.0
2022-12-16 10:30:00,34.58,34.74,34.5,34.68,40374.0,28.6837,28.8164,28.6174,28.7667,40374.0
2022-12-16 11:00:00,34.66,34.72,34.21,34.23,67370.0,28.7501,28.7998,28.3768,28.3934,67370.0
2022-12-16 11:30:00,34.25,34.41,34.01,34.04,59578.0,28.41,28.5427,28.2109,28.2358,59578.0
2022-12-16 12:00:00,34.04,34.08,33.89,33.9,52738.0,28.2358,28.269,28.1114,28.1197,52738.0
2022-12-16 12:30:00,33.89,33.99,33.63,33.64,77929.0,28.1114,28.1943,27.8957,27.904,77929.0
2022-12-16 13:00:00,33.64,33.92,33.64,33.82,66921.0,27.904,28.1363,27.904,28.0533,66921.0
2022-12-16 13:30:00,33.83,33.91,33.74,33.76,37938.0,28.0616,28.128,27.987,28.0035,37938.0
2022-12-16 14:00:00,33.76,33.92,33.67,33.69,35275.0,28.0035,28.1363,27.9289,27.9455,35275.0
2022-12-16 14:30:00,33.69,33.76,33.62,33.75,52931.0,27.9455,28.0035,27.8874,27.9952,52931.0
2022-12-16 15:00:00,33.75,33.84,33.67,33.83,80789.0,27.9952,28.0699,27.9289,28.0616,80789.0
2022-12-16 15:30:00,33.83,34.23,33.82,34.1,231875.0,28.0616,28.3934,28.0533,28.2856,231875.0
2022-12-19 09:30:00,34.09,34.37,33.76,33.94,103358.0,28.2773,28.5095,28.0035,28.1528,103358.0
2022-12-19 10:00:00,33.91,33.92,33.62,33.76,60021.0,28.128,28.1363,27.8874,28.0035,60021.0
2022-12-19 10:30:00,33.77,33.78,33.4,33.46,55816.0,28.0118,28.0201,27.7049,27.7547,55816.0
2022-12-19 11:00:00,33.47,33.56,33.37,33.38,43906.0,27.763,27.8376,27.68,27.6883,43906.0
2022-12-19 11:30:00,33.4,33.41,33.21,33.32,38730.0,27.7049,27.7132,27.5473,27.6386,38730.0
2022-12-19 12:00:00,33.33,33.33,33.09,33.2,49683.0,27.6469,27.6469,27.4478,27.539,49683.0
2022-12-19 12:30:00,33.2,33.33,33.1,33.26,59290.0,27.539,27.6469,27.4561,27.5888,59290.0
2022-12-19 13:00:00,33.27,33.45,33.26,33.32,42377.0,27.5971,27.7464,27.5888,27.6386,42377.0
2022-12-19 13:30:00,33.3,33.32,33.15,33.15,53387.0,27.622,27.6386,27.4976,27.4976,53387.0
2022-12-19 14:00:00,33.14,33.18,32.85,32.88,45422.0,27.4893,27.5224,27.2487,27.2736,45422.0
2022-12-19 14:30:00,32.9,32.9,32.7,32.76,73866.0,27.2902,27.2902,27.1243,27.1741,73866.0
2022-12-19 15:00:00,32.76,33.04,32.73,32.99,93437.0,27.1741,27.4063,27.1492,27.3648,93437.0
2022-12-19 15:30:00,32.99,33.24,32.99,33.16,157551.0,27.3648,27.5722,27.3648,27.5058,157551.0
2022-12-20 09:30:00,32.87,33.15,32.75,33.02,95278.0,27.2653,27.4976,27.1658,27.3897,95278.0
2022-12-20 10:00:00,33.02,33.2,32.97,33.16,52323.0,27.3897,27.539,27.3482,27.5058,52323.0
2022-12-20 10:30:00,33.17,33.59,33.13,33.27,82996.0,27.5141,27.8625,27.481,27.5971,82996.0
2022-12-20 11:00:00,33.3,33.39,33.18,33.26,39747.0,27.622,27.6966,27.5224,27.5888,39747.0
2022-12-20 11:30:00,33.27,33.38,33.19,33.19,17891.0,27.5971,27.6883,27.5307,27.5307,17891.0
2022-12-20 12:00:00,33.2,33.27,33.13,33.15,27314.0,27.539,27.5971,27.481,27.4976,27314.0
2022-12-20 12:30:00,33.15,33.15,33.01,33.02,26731.0,27.4976,27.4976,27.3814,27.3897,26731.0
2022-12-20 13:00:00,33.03,33.33,33.03,33.14,33445.0,27.398,27.6469,27.398,27.4893,33445.0
2022-12-20 13:30:00,33.12,33.21,33.11,33.18,35171.0,27.4727,27.5473,27.4644,27.5224,35171.0
2022-12-20 14:00:00,33.18,33.23,33.0,33.01,16436.0,27.5224,27.5639,27.3731,27.3814,16436.0
2022-12-20 14:30:00,33.0,33.01,32.83,32.83,35590.0,27.3731,27.3814,27.2321,27.2321,35590.0
2022-12-20 15:00:00,32.82,33.05,32.8,33.04,43638.0,27.2238,27.4146,27.2072,27.4063,43638.0
2022-12-20 15:30:00,33.04,33.11,32.95,32.97,144448.0,27.4063,27.4644,27.3317,27.3482,144448.0
2022-12-21 09:30:00,33.34,33.74,33.34,33.38,72296.0,27.6552,27.987,27.6552,27.6883,72296.0
2022-12-21 10:00:00,33.33,33.61,33.33,33.57,65578.0,27.6469,27.8791,27.6469,27.8459,65578.0
2022-12-21 10:30:00,33.55,33.68,33.51,33.59,91390.0,27.8293,27.9372,27.7962,27.8625,91390.0
2022-12-21 11:00:00,33.6,33.67,33.47,33.56,105593.0,27.8708,27.9289,27.763,27.8376,105593.0
2022-12-21 11:30:00,33.55,33.58,33.27,33.31,30032.0,27.8293,27.8542,27.5971,27.6303,30032.0
2022-12-21 12:00:00,33.32,33.49,33.27,33.36,40738.0,27.6386,27.7796,27.5971,27.6717,40738.0
2022-12-21 12:30:00,33.36,33.42,33.32,33.34,25093.0,27.6717,27.7215,27.6386,27.6552,25093.0
2022-12-21 13:00:00,33.36,33.41,33.24,33.26,22589.0,27.6717,27.7132,27.5722,27.5888,22589.0
2022-12-21 13:30:00,33.27,33.48,33.27,33.43,25385.0,27.5971,27.7713,27.5971,27.7298,25385.0
2022-12-21 14:00:00,33.45,33.54,33.24,33.24,48371.0,27.7464,27.8211,27.5722,27.5722,48371.0
2022-12-21 14:30:00,33.25,33.28,33.11,33.12,24818.0,27.5805,27.6054,27.4644,27.4727,24818.0
2022-12-21 15:00:00,33.11,33.18,32.99,33.01,113626.0,27.4644,27.5224,27.3648,27.3814,113626.0
2022-12-21 15:30:00,33.02,33.07,32.9,32.94,166005.0,27.3897,27.4312,27.2902,27.3234,166005.0
2022-12-22 09:30:00,32.61,32.85,32.15,32.85,160006.0,27.0496,27.2487,26.6681,27.2487,160006.0
2022-12-22 10:00:00,32.82,33.44,32.74,33.29,155355.0,27.2238,27.7381,27.1575,27.6137,155355.0
2022-12-22 10:30:00,33.26,33.39,33.14,33.23,75273.0,27.5888,27.6966,27.4893,27.5639,75273.0
2022-12-22 11:00:00,33.22,33.34,33.07,33.13,52142.0,27.5556,27.6552,27.4312,27.481,52142.0
2022-12-22 11:30:00,33.13,33.15,32.98,33.07,45249.0,27.481,27.4976,27.3565,27.4312,45249.0
2022-12-22 12:00:00,33.06,33.12,32.8,32.83,69597.0,27.4229,27.4727,27.2072,27.2321,69597.0
2022-12-22 12:30:00,32.83,32.99,32.8,32.98,31619.0,27.2321,27.3648,27.2072,27.3565,31619.0
2022-12-22 13:00:00,32.96,33.02,32.82,32.85,130274.0,27.3399,27.3897,27.2238,27.2487,130274.0
2022-12-22 13:30:00,32.83,32.97,32.68,32.9,58628.0,27.2321,27.3482,27.1077,27.2902,58628.0
2022-12-22 14:00:00,32.91,33.04,32.86,33.04,44790.0,27.2985,27.4063,27.257,27.4063,44790.0
2022-12-22 14:30:00,33.02,33.1,32.84,33.09,35087.0,27.3897,27.4561,27.2404,27.4478,35087.0
2022-12-22 15:00:00,33.11,33.52,33.06,33.52,47550.0,27.4644,27.8045,27.4229,27.8045,47550.0
2022-12-22 15:30:00,33.52,33.74,33.41,33.7,163865.0,27.8045,27.987,27.7132,27.9538,163865.0
2022-12-23 09:30:00,33.39,34.17,33.28,33.63,174365.0,27.6966,28.3436,27.6054,27.8957,174365.0
2022-12-23 10:00:00,33.66,33.87,33.57,33.78,29366.0,27.9206,28.0948,27.8459,28.0201,29366.0
2022-12-23 10:30:00,33.76,33.96,33.58,33.6,29494.0,28.0035,28.1694,27.8542,27.8708,29494.0
2022-12-23 11:00:00,33.61,33.64,33.47,33.51,21835.0,27.8791,27.904,27.763,27.7962,21835.0
2022-12-23 11:30:00,33.53,33.69,33.5,33.68,13490.0,27.8128,27.9455,27.7879,27.9372,13490.0
2022-12-23 12:00:00,33.68,33.79,33.63,33.67,22308.0,27.9372,28.0284,27.8957,27.9289,22308.0
2022-12-23 12:30:00,33.68,33.77,33.66,33.76,9719.0,27.9372,28.0118,27.9206,28.0035,9719.0
2022-12-23 13:00:00,33.76,33.88,33.72,33.81,19240.0,28.0035,28.1031,27.9704,28.045,19240.0
2022-12-23 13:30:00,33.81,33.85,33.63,33.65,14024.0,28.045,28.0782,27.8957,27.9123,14024.0
2022-12-23 14:00:00,33.62,33.72,33.59,33.7,8075.0,27.8874,27.9704,27.8625,27.9538,8075.0
2022-12-23 14:30:00,33.71,33.77,33.61,33.73,14150.0,27.9621,28.0118,27.8791,27.9787,14150.0
2022-12-23 15:00:00,33.74,33.77,33.67,33.75,17440.0,27.987,28.0118,27.9289,27.9952,17440.0
2022-12-23 15:30:00,33.74,33.89,33.67,33.84,73171.0,27.987,28.1114,27.9289,28.0699,73171.0
2022-12-27 09:30:00,33.88,34.08,33.68,33.78,59157.0,28.1031,28.269,27.9372,28.0201,59157.0
2022-12-27 10:00:00,33.75,34.17,33.61,34.02,25773.0,27.9952,28.3436,27.8791,28.2192,25773.0
2022-12-27 10:30:00,34.03,34.1,33.97,34.0,15372.0,28.2275,28.2856,28.1777,28.2026,15372.0
2022-12-27 11:00:00,34.0,34.11,33.94,33.97,29776.0,28.2026,28.2939,28.1528,28.1777,29776.0
2022-12-27 11:30:00,33.96,34.1,33.93,34.06,39032.0,28.1694,28.2856,28.1446,28.2524,39032.0
2022-12-27 12:00:00,34.1,34.16,34.03,34.04,34920.0,28.2856,28.3353,28.2275,28.2358,34920.0
2022-12-27 12:30:00,34.03,34.11,33.97,34.02,31469.0,28.2275,28.2939,28.1777,28.2192,31469.0
2022-12-27 13:00:00,34.04,34.22,34.03,34.13,29947.0,28.2358,28.3851,28.2275,28.3105,29947.0
2022-12-27 13:30:00,34.08,34.1,33.92,33.95,21702.0,28.269,28.2856,28.1363,28.1611,21702.0
2022-12-27 14:00:00,33.96,34.05,33.95,33.97,19477.0,28.1694,28.2441,28.1611,28.1777,19477.0
2022-12-27 14:30:00,33.98,34.14,33.98,34.07,34403.0,28.186,28.3187,28.186,28.2607,34403.0
2022-12-27 15:00:00,34.08,34.26,34.05,34.25,36149.0,28.269,28.4183,28.2441,28.41,36149.0
2022-12-27 15:30:00,34.26,34.35,34.13,34.2,161283.0,28.4183,28.4929,28.3105,28.3685,161283.0
2022-12-28 09:30:00,34.11,34.35,33.97,33.97,29390.0,28.2939,28.4929,28.1777,28.1777,29390.0
2022-12-28 10:00:00,34.01,34.16,33.78,33.78,21095.0,28.2109,28.3353,28.0201,28.0201,21095.0
2022-12-28 10:30:00,33.78,33.84,33.62,33.74,27132.0,28.0201,28.0699,27.8874,27.987,27132.0
2022-12-28 11:00:00,33.77,33.83,33.67,33.79,27528.0,28.0118,28.0616,27.9289,28.0284,27528.0
2022-12-28 11:30:00,33.76,33.78,33.65,33.67,20014.0,28.0035,28.0201,27.9123,27.9289,20014.0
2022-12-28 12:00:00,33.66,33.68,33.25,33.32,61333.0,27.9206,27.9372,27.5805,27.6386,61333.0
2022-12-28 12:30:00,33.3,33.43,33.26,33.43,32803.0,27.622,27.7298,27.5888,27.7298,32803.0
2022-12-28 13:00:00,33.44,33.56,33.34,33.37,17906.0,27.7381,27.8376,27.6552,27.68,17906.0
2022-12-28 13:30:00,33.37,33.37,33.14,33.15,27810.0,27.68,27.68,27.4893,27.4976,27810.0
2022-12-28 14:00:00,33.18,33.28,33.13,33.15,46284.0,27.5224,27.6054,27.481,27.4976,46284.0
2022-12-28 14:30:00,33.15,33.25,33.1,33.13,34018.0,27.4976,27.5805,27.4561,27.481,34018.0
2022-12-28 15:00:00,33.14,33.14,32.9,32.93,79774.0,27.4893,27.4893,27.2902,27.3151,79774.0
2022-12-28 15:30:00,32.93,33.02,32.86,33.02,146848.0,27.3151,27.3897,27.257,27.3897,146848.0
2022-12-29 09:30:00,33.0,33.46,32.81,33.32,121515.0,27.5927,27.9773,27.4338,27.8603,121515.0
2022-12-29 10:00:00,33.34,33.62,33.21,33.44,44171.0,27.877,28.1111,27.7683,27.9606,44171.0
2022-12-29 10:30:00,33.47,33.78,33.43,33.7,57021.0,27.9857,28.2449,27.9522,28.178,57021.0
2022-12-29 11:00:00,33.69,33.75,33.5,33.51,21547.0,28.1696,28.2198,28.0108,28.0191,21547.0
2022-12-29 11:30:00,33.51,33.7,33.49,33.59,35960.0,28.0191,28.178,28.0024,28.086,35960.0
2022-12-29 12:00:00,33.6,33.84,33.58,33.84,24381.0,28.0944,28.2951,28.0777,28.2951,24381.0
2022-12-29 12:30:00,33.84,33.9,33.72,33.75,29215.0,28.2951,28.3452,28.1947,28.2198,29215.0
2022-12-29 13:00:00,33.76,33.97,33.75,33.96,44282.0,28.2282,28.4038,28.2198,28.3954,44282.0
2022-12-29 13:30:00,33.98,33.99,33.62,33.65,44346.0,28.4121,28.4205,28.1111,28.1362,44346.0
2022-12-29 14:00:00,33.64,33.77,33.62,33.64,34175.0,28.1278,28.2365,28.1111,28.1278,34175.0
2022-12-29 14:30:00,33.66,33.69,33.57,33.62,28373.0,28.1446,28.1696,28.0693,28.1111,28373.0
2022-12-29 15:00:00,33.63,33.74,33.57,33.62,62003.0,28.1195,28.2114,28.0693,28.1111,62003.0
2022-12-29 15:30:00,33.62,33.84,33.6,33.76,104798.0,28.1111,28.2951,28.0944,28.2282,104798.0
2022-12-30 09:30:00,33.41,33.75,33.36,33.57,43550.0,27.9355,28.2198,27.8937,28.0693,43550.0
2022-12-30 10:00:00,33.51,33.79,33.36,33.73,23083.0,28.0191,28.2532,27.8937,28.2031,23083.0
2022-12-30 10:30:00,33.72,33.72,33.5,33.54,41470.0,28.1947,28.1947,28.0108,28.0442,41470.0
2022-12-30 11:00:00,33.53,33.64,33.46,33.52,34180.0,28.0359,28.1278,27.9773,28.0275,34180.0
2022-12-30 11:30:00,33.52,33.58,33.45,33.55,26968.0,28.0275,28.0777,27.969,28.0526,26968.0
2022-12-30 12:00:00,33.56,33.62,33.49,33.6,34609.0,28.0609,28.1111,28.0024,28.0944,34609.0
2022-12-30 12:30:00,33.61,33.77,33.61,33.77,19860.0,28.1027,28.2365,28.1027,28.2365,19860.0
2022-12-30 13:00:00,33.79,33.79,33.43,33.46,27405.0,28.2532,28.2532,27.9522,27.9773,27405.0
2022-12-30 13:30:00,33.46,33.53,33.41,33.43,20199.0,27.9773,28.0359,27.9355,27.9522,20199.0
2022-12-30 14:00:00,33.43,33.44,33.28,33.32,30308.0,27.9522,27.9606,27.8268,27.8603,30308.0
2022-12-30 14:30:00,33.32,33.37,33.09,33.09,55429.0,27.8603,27.9021,27.668,27.668,55429.0
2022-12-30 15:00:00,33.08,33.45,33.07,33.43,52194.0,27.6596,27.969,27.6512,27.9522,52194.0
2022-12-30 15:30:00,33.43,33.78,33.43,33.72,134590.0,27.9522,28.2449,27.9522,28.1947,134590.0
2023-01-03 09:30:00,34.08,34.84,33.88,33.88,164528.0,28.4957,29.1312,28.3285,28.3285,164528.0
2023-01-03 10:00:00,33.86,33.86,33.43,33.8,64573.0,28.3118,28.3118,27.9522,28.2616,64573.0
2023-01-03 10:30:00,33.77,34.03,33.76,34.03,23242.0,28.2365,28.4539,28.2282,28.4539,23242.0
2023-01-03 11:00:00,34.06,34.08,33.82,33.96,53602.0,28.479,28.4957,28.2783,28.3954,53602.0
2023-01-03 11:30:00,33.97,34.03,33.88,33.95,52463.0,28.4038,28.4539,28.3285,28.387,52463.0
2023-01-03 12:00:00,33.95,34.09,33.91,33.94,46358.0,28.387,28.5041,28.3536,28.3787,46358.0
2023-01-03 12:30:00,33.93,33.93,33.5,33.62,79283.0,28.3703,28.3703,28.0108,28.1111,79283.0
2023-01-03 13:00:00,33.61,33.79,33.56,33.77,32569.0,28.1027,28.2532,28.0609,28.2365,32569.0
2023-01-03 13:30:00,33.75,33.77,33.65,33.65,27800.0,28.2198,28.2365,28.1362,28.1362,27800.0
2023-01-03 14:00:00,33.65,33.76,33.58,33.65,44339.0,28.1362,28.2282,28.0777,28.1362,44339.0
2023-01-03 14:30:00,33.65,33.78,33.48,33.7,34696.0,28.1362,28.2449,27.994,28.178,34696.0
2023-01-03 15:00:00,33.7,34.03,33.69,33.97,70678.0,28.178,28.4539,28.1696,28.4038,70678.0
2023-01-03 15:30:00,33.96,34.15,33.88,34.12,228838.0,28.3954,28.5543,28.3285,28.5292,228838.0
2023-01-04 09:30:00,33.8,34.5,33.8,34.39,84033.0,28.2616,28.8469,28.2616,28.7549,84033.0
2023-01-04 10:00:00,34.33,34.73,34.19,34.7,34414.0,28.7048,29.0392,28.5877,29.0141,34414.0
2023-01-04 10:30:00,34.69,35.0,34.69,34.95,49998.0,29.0058,29.265,29.0058,29.2232,49998.0
2023-01-04 11:00:00,34.96,35.32,34.93,35.3,59836.0,29.2315,29.5325,29.2065,29.5158,59836.0
2023-01-04 11:30:00,35.3,35.5,35.29,35.47,82551.0,29.5158,29.6831,29.5075,29.658,82551.0
2023-01-04 12:00:00,35.46,35.53,35.37,35.37,40647.0,29.6496,29.7081,29.5744,29.5744,40647.0
2023-01-04 12:30:00,35.37,35.68,35.37,35.58,49174.0,29.5744,29.8336,29.5744,29.7499,49174.0
2023-01-04 13:00:00,35.56,35.59,35.5,35.51,34486.0,29.7332,29.7583,29.6831,29.6914,34486.0
2023-01-04 13:30:00,35.51,35.61,35.46,35.46,45208.0,29.6914,29.775,29.6496,29.6496,45208.0
2023-01-04 14:00:00,35.5,35.61,35.19,35.2,79438.0,29.6831,29.775,29.4238,29.4322,79438.0
2023-01-04 14:30:00,35.2,35.5,35.19,35.47,34227.0,29.4322,29.6831,29.4238,29.658,34227.0
2023-01-04 15:00:00,35.46,35.55,35.4,35.45,45404.0,29.6496,29.7249,29.5994,29.6412,45404.0
2023-01-04 15:30:00,35.45,35.51,35.28,35.38,305825.0,29.6412,29.6914,29.4991,29.5827,305825.0
2023-01-05 09:30:00,34.92,34.92,34.33,34.62,71627.0,29.1981,29.1981,28.7048,28.9472,71627.0
2023-01-05 10:00:00,34.62,34.82,34.57,34.6,24593.0,28.9472,29.1145,28.9054,28.9305,24593.0
2023-01-05 10:30:00,34.59,34.73,34.57,34.66,20186.0,28.9222,29.0392,28.9054,28.9807,20186.0
2023-01-05 11:00:00,34.65,34.84,34.51,34.53,22847.0,28.9723,29.1312,28.8553,28.872,22847.0
2023-01-05 11:30:00,34.52,34.64,34.43,34.64,27186.0,28.8636,28.964,28.7884,28.964,27186.0
2023-01-05 12:00:00,34.65,34.76,34.46,34.48,28751.0,28.9723,29.0643,28.8135,28.8302,28751.0
2023-01-05 12:30:00,34.48,34.56,34.17,34.24,35750.0,28.8302,28.8971,28.571,28.6295,35750.0
2023-01-05 13:00:00,34.23,34.54,34.2,34.53,31698.0,28.6212,28.8804,28.5961,28.872,31698.0
2023-01-05 13:30:00,34.51,34.52,34.4,34.4,21068.0,28.8553,28.8636,28.7633,28.7633,21068.0
2023-01-05 14:00:00,34.4,34.42,34.27,34.27,16129.0,28.7633,28.78,28.6546,28.6546,16129.0
2023-01-05 14:30:00,34.28,34.48,34.27,34.35,29704.0,28.663,28.8302,28.6546,28.7215,29704.0
2023-01-05 15:00:00,34.35,34.35,34.13,34.22,30360.0,28.7215,28.7215,28.5375,28.6128,30360.0
2023-01-05 15:30:00,34.22,34.34,34.1,34.31,95995.0,28.6128,28.7131,28.5125,28.688,95995.0
2023-01-06 09:30:00,34.48,34.6,33.86,33.93,87294.0,28.8302,28.9305,28.3118,28.3703,87294.0
2023-01-06 10:00:00,33.94,34.2,33.84,33.9,55119.0,28.3787,28.5961,28.2951,28.3452,55119.0
2023-01-06 10:30:00,33.91,34.38,33.91,34.21,31870.0,28.3536,28.7466,28.3536,28.6044,31870.0
2023-01-06 11:00:00,34.23,34.32,34.16,34.25,33002.0,28.6212,28.6964,28.5626,28.6379,33002.0
2023-01-06 11:30:00,34.25,34.65,34.25,34.6,66766.0,28.6379,28.9723,28.6379,28.9305,66766.0
2023-01-06 12:00:00,34.62,34.81,34.62,34.77,37887.0,28.9472,29.1061,28.9472,29.0727,37887.0
2023-01-06 12:30:00,34.79,34.83,34.68,34.78,31866.0,29.0894,29.1228,28.9974,29.081,31866.0
2023-01-06 13:00:00,34.8,34.87,34.72,34.73,12566.0,29.0978,29.1563,29.0309,29.0392,12566.0
2023-01-06 13:30:00,34.73,34.94,34.73,34.93,17436.0,29.0392,29.2148,29.0392,29.2065,17436.0
2023-01-06 14:00:00,34.93,35.05,34.91,34.91,18122.0,29.2065,29.3068,29.1897,29.1897,18122.0
2023-01-06 14:30:00,34.93,35.05,34.88,34.97,24876.0,29.2065,29.3068,29.1646,29.2399,24876.0
2023-01-06 15:00:00,34.98,35.21,34.98,35.16,27900.0,29.2483,29.4406,29.2483,29.3988,27900.0
2023-01-06 15:30:00,35.18,35.29,35.08,35.28,197569.0,29.4155,29.5075,29.3319,29.4991,197569.0
2023-01-09 09:30:00,35.28,35.68,34.94,35.68,100834.0,29.4991,29.8336,29.2148,29.8336,100834.0
2023-01-09 10:00:00,35.7,35.87,35.56,35.69,42949.0,29.8503,29.9924,29.7332,29.8419,42949.0
2023-01-09 10:30:00,35.7,35.85,35.55,35.62,51508.0,29.8503,29.9757,29.7249,29.7834,51508.0
2023-01-09 11:00:00,35.62,35.66,35.46,35.48,49828.0,29.7834,29.8168,29.6496,29.6663,49828.0
2023-01-09 11:30:00,35.5,35.54,35.36,35.42,20671.0,29.6831,29.7165,29.566,29.6162,20671.0
2023-01-09 12:00:00,35.42,35.46,35.22,35.26,22566.0,29.6162,29.6496,29.4489,29.4824,22566.0
2023-01-09 12:30:00,35.26,35.32,35.12,35.15,29901.0,29.4824,29.5325,29.3653,29.3904,29901.0
2023-01-09 13:00:00,35.16,35.35,34.98,35.34,41538.0,29.3988,29.5576,29.2483,29.5493,41538.0
2023-01-09 13:30:00,35.32,35.32,34.92,34.98,32133.0,29.5325,29.5325,29.1981,29.2483,32133.0
2023-01-09 14:00:00,35.02,35.19,34.95,35.14,45731.0,29.2817,29.4238,29.2232,29.382,45731.0
2023-01-09 14:30:00,35.06,35.15,34.96,34.98,26380.0,29.3152,29.3904,29.2315,29.2483,26380.0
2023-01-09 15:00:00,34.96,35.03,34.86,34.9,29742.0,29.2315,29.2901,29.1479,29.1814,29742.0
2023-01-09 15:30:00,34.92,34.96,34.77,34.81,102907.0,29.1981,29.2315,29.0727,29.1061,102907.0
2023-01-10 09:30:00,34.65,34.87,34.56,34.64,30698.0,28.9723,29.1563,28.8971,28.964,30698.0
2023-01-10 10:00:00,34.65,34.68,34.5,34.52,30568.0,28.9723,28.9974,28.8469,28.8636,30568.0
2023-01-10 10:30:00,34.53,34.53,34.22,34.5,35717.0,28.872,28.872,28.6128,28.8469,35717.0
2023-01-10 11:00:00,34.52,34.82,34.42,34.73,20420.0,28.8636,29.1145,28.78,29.0392,20420.0
2023-01-10 11:30:00,34.74,35.02,34.72,35.02,15398.0,29.0476,29.2817,29.0309,29.2817,15398.0
2023-01-10 12:00:00,35.01,35.35,34.98,35.22,23057.0,29.2733,29.5576,29.2483,29.4489,23057.0
2023-01-10 12:30:00,35.24,35.32,35.14,35.15,15379.0,29.4657,29.5325,29.382,29.3904,15379.0
2023-01-10 13:00:00,35.14,35.31,35.14,35.28,11801.0,29.382,29.5242,29.382,29.4991,11801.0
2023-01-10 13:30:00,35.3,35.35,35.18,35.24,11004.0,29.5158,29.5576,29.4155,29.4657,11004.0
2023-01-10 14:00:00,35.23,35.36,35.22,35.34,13215.0,29.4573,29.566,29.4489,29.5493,13215.0
2023-01-10 14:30:00,35.34,35.39,35.24,35.29,22374.0,29.5493,29.5911,29.4657,29.5075,22374.0
2023-01-10 15:00:00,35.28,35.48,35.25,35.33,25982.0,29.4991,29.6663,29.474,29.5409,25982.0
2023-01-10 15:30:00,35.32,35.46,35.12,35.46,123028.0,29.5325,29.6496,29.3653,29.6496,123028.0
2023-01-11 09:30:00,35.84,36.51,35.79,36.37,60765.0,29.9673,30.5276,29.9255,30.4105,60765.0
2023-01-11 10:00:00,36.37,36.37,35.92,36.01,48507.0,30.4105,30.4105,30.0342,30.1095,48507.0
2023-01-11 10:30:00,36.01,36.02,35.78,35.88,24845.0,30.1095,30.1178,29.9172,30.0008,24845.0
2023-01-11 11:00:00,35.87,36.13,35.86,36.03,31997.0,29.9924,30.2098,29.9841,30.1262,31997.0
2023-01-11 11:30:00,36.03,36.25,36.03,36.13,14080.0,30.1262,30.3102,30.1262,30.2098,14080.0
2023-01-11 12:00:00,36.13,36.35,36.12,36.31,16828.0,30.2098,30.3938,30.2015,30.3603,16828.0
2023-01-11 12:30:00,36.32,36.6,36.27,36.5,131020.0,30.3687,30.6028,30.3269,30.5192,131020.0
2023-01-11 13:00:00,36.5,36.89,36.44,36.77,146215.0,30.5192,30.8453,30.469,30.745,146215.0
2023-01-11 13:30:00,36.78,36.85,36.36,36.43,42391.0,30.7533,30.8118,30.4021,30.4607,42391.0
2023-01-11 14:00:00,36.44,36.58,36.42,36.48,38352.0,30.469,30.5861,30.4523,30.5025,38352.0
2023-01-11 14:30:00,36.49,36.67,36.49,36.62,38944.0,30.5108,30.6613,30.5108,30.6195,38944.0
2023-01-11 15:00:00,36.62,36.8,36.55,36.8,29824.0,30.6195,30.77,30.561,30.77,29824.0
2023-01-11 15:30:00,36.81,36.91,36.67,36.83,111800.0,30.7784,30.862,30.6613,30.7951,111800.0
2023-01-12 09:30:00,37.25,37.57,36.75,36.89,90024.0,31.1463,31.4139,30.7282,30.8453,90024.0
2023-01-12 10:00:00,36.89,37.72,36.88,37.55,56362.0,30.8453,31.5393,30.8369,31.3971,56362.0
2023-01-12 10:30:00,37.55,37.77,37.39,37.52,57768.0,31.3971,31.5811,31.2634,31.3721,57768.0
2023-01-12 11:00:00,37.52,37.54,37.33,37.47,27906.0,31.3721,31.3888,31.2132,31.3303,27906.0
2023-01-12 11:30:00,37.49,37.53,37.34,37.52,23203.0,31.347,31.3804,31.2216,31.3721,23203.0
2023-01-12 12:00:00,37.54,37.75,37.5,37.72,21359.0,31.3888,31.5644,31.3553,31.5393,21359.0
2023-01-12 12:30:00,37.74,37.79,37.64,37.79,28417.0,31.556,31.5978,31.4724,31.5978,28417.0
2023-01-12 13:00:00,37.82,37.96,37.6,37.62,34803.0,31.6229,31.74,31.439,31.4557,34803.0
2023-01-12 13:30:00,37.62,37.73,37.54,37.68,45404.0,31.4557,31.5477,31.3888,31.5058,45404.0
2023-01-12 14:00:00,37.69,37.95,37.68,37.82,64387.0,31.5142,31.7316,31.5058,31.6229,64387.0
2023-01-12 14:30:00,37.79,37.98,37.78,37.87,32468.0,31.5978,31.7567,31.5895,31.6647,32468.0
2023-01-12 15:00:00,37.87,38.0,37.78,37.86,28897.0,31.6647,31.7734,31.5895,31.6563,28897.0
2023-01-12 15:30:00,37.86,37.91,37.74,37.74,138146.0,31.6563,31.6982,31.556,31.556,138146.0
2023-01-13 09:30:00,37.28,37.93,37.12,37.9,47609.0,31.1714,31.7149,31.0376,31.6898,47609.0
2023-01-13 10:00:00,37.87,38.05,37.76,37.76,33527.0,31.6647,31.8152,31.5727,31.5727,33527.0
2023-01-13 10:30:00,37.79,38.11,37.73,38.04,31874.0,31.5978,31.8654,31.5477,31.8069,31874.0
2023-01-13 11:00:00,38.06,38.13,37.84,37.84,26657.0,31.8236,31.8821,31.6396,31.6396,26657.0
2023-01-13 11:30:00,37.86,37.9,37.75,37.87,15883.0,31.6563,31.6898,31.5644,31.6647,15883.0
2023-01-13 12:00:00,37.87,38.35,37.86,38.35,27929.0,31.6647,32.0661,31.6563,32.0661,27929.0
2023-01-13 12:30:00,38.35,38.38,38.12,38.24,21508.0,32.0661,32.0911,31.8737,31.9741,21508.0
2023-01-13 13:00:00,38.24,38.27,38.08,38.1,17380.0,31.9741,31.9992,31.8403,31.857,17380.0
2023-01-13 13:30:00,38.1,38.35,38.09,38.31,21652.0,31.857,32.0661,31.8487,32.0326,21652.0
2023-01-13 14:00:00,38.33,38.55,38.32,38.5,44164.0,32.0493,32.2333,32.041,32.1915,44164.0
2023-01-13 14:30:00,38.51,38.53,38.31,38.39,63663.0,32.1998,32.2166,32.0326,32.0995,63663.0
2023-01-13 15:00:00,38.4,38.4,38.13,38.16,28817.0,32.1079,32.1079,31.8821,31.9072,28817.0
2023-01-13 15:30:00,38.15,38.27,38.0,38.04,110550.0,31.8988,31.9992,31.7734,31.8069,110550.0
2023-01-17 09:30:00,38.02,38.32,37.85,38.08,85672.0,31.7901,32.041,31.648,31.8403,85672.0
2023-01-17 10:00:00,38.05,38.22,37.95,38.15,92191.0,31.8152,31.9574,31.7316,31.8988,92191.0
2023-01-17 10:30:00,38.04,38.11,37.76,37.94,42080.0,31.8069,31.8654,31.5727,31.7232,42080.0
2023-01-17 11:00:00,38.01,38.01,37.64,37.7,37171.0,31.7818,31.7818,31.4724,31.5226,37171.0
2023-01-17 11:30:00,37.69,37.76,37.6,37.63,30405.0,31.5142,31.5727,31.439,31.464,30405.0
2023-01-17 12:00:00,37.65,37.92,37.64,37.66,50444.0,31.4808,31.7065,31.4724,31.4891,50444.0
2023-01-17 12:30:00,37.67,38.05,37.67,37.96,34341.0,31.4975,31.8152,31.4975,31.74,34341.0
2023-01-17 13:00:00,37.98,38.16,37.97,38.1,23688.0,31.7567,31.9072,31.7483,31.857,23688.0
2023-01-17 13:30:00,38.09,38.3,38.09,38.25,31684.0,31.8487,32.0243,31.8487,31.9824,31684.0
2023-01-17 14:00:00,38.24,38.24,37.83,37.93,63503.0,31.9741,31.9741,31.6313,31.7149,63503.0
2023-01-17 14:30:00,37.94,38.07,37.93,37.97,50392.0,31.7232,31.8319,31.7149,31.7483,50392.0
2023-01-17 15:00:00,37.97,38.08,37.97,38.02,41808.0,31.7483,31.8403,31.7483,31.7901,41808.0
2023-01-17 15:30:00,38.02,38.09,37.92,37.93,126253.0,31.7901,31.8487,31.7065,31.7149,126253.0
2023-01-18 09:30:00,38.1,38.38,38.0,38.05,28409.0,31.857,32.0911,31.7734,31.8152,28409.0
2023-01-18 10:00:00,38.02,38.4,38.01,38.3,45235.0,31.7901,32.1079,31.7818,32.0243,45235.0
2023-01-18 10:30:00,38.31,38.31,37.69,37.79,32572.0,32.0326,32.0326,31.5142,31.5978,32572.0
2023-01-18 11:00:00,37.79,37.79,37.5,37.57,49574.0,31.5978,31.5978,31.3553,31.4139,49574.0
2023-01-18 11:30:00,37.54,37.56,37.23,37.3,33548.0,31.3888,31.4055,31.1296,31.1881,33548.0
2023-01-18 12:00:00,37.31,37.32,36.99,37.0,68512.0,31.1965,31.2048,30.9289,30.9373,68512.0
2023-01-18 12:30:00,36.99,37.11,36.95,36.95,31753.0,30.9289,31.0292,30.8955,30.8955,31753.0
2023-01-18 13:00:00,36.95,37.18,36.88,37.18,20948.0,30.8955,31.0878,30.8369,31.0878,20948.0
2023-01-18 13:30:00,37.18,37.36,37.1,37.27,34667.0,31.0878,31.2383,31.0209,31.163,34667.0
2023-01-18 14:00:00,37.27,37.45,37.23,37.43,31377.0,31.163,31.3135,31.1296,31.2968,31377.0
2023-01-18 14:30:00,37.44,37.53,37.33,37.35,36626.0,31.3052,31.3804,31.2132,31.2299,36626.0
2023-01-18 15:00:00,37.36,37.42,37.24,37.36,33636.0,31.2383,31.2884,31.1379,31.2383,33636.0
2023-01-18 15:30:00,37.37,37.38,37.18,37.24,117340.0,31.2466,31.255,31.0878,31.1379,117340.0
2023-01-19 09:30:00,36.65,36.76,36.22,36.7,98147.0,30.6446,30.7366,30.2851,30.6864,98147.0
2023-01-19 10:00:00,36.67,36.85,36.36,36.44,77130.0,30.6613,30.8118,30.4021,30.469,77130.0
2023-01-19 10:30:00,36.44,36.7,36.24,36.28,25942.0,30.469,30.6864,30.3018,30.3352,25942.0
2023-01-19 11:00:00,36.25,36.43,36.24,36.26,32870.0,30.3102,30.4607,30.3018,30.3185,32870.0
2023-01-19 11:30:00,36.26,36.36,36.21,36.26,28273.0,30.3185,30.4021,30.2767,30.3185,28273.0
2023-01-19 12:00:00,36.26,36.47,36.25,36.45,27852.0,30.3185,30.4941,30.3102,30.4774,27852.0
2023-01-19 12:30:00,36.47,36.56,36.46,36.5,29543.0,30.4941,30.5694,30.4858,30.5192,29543.0
2023-01-19 13:00:00,36.5,36.65,36.49,36.65,50409.0,30.5192,30.6446,30.5108,30.6446,50409.0
2023-01-19 13:30:00,36.69,36.74,36.52,36.55,30290.0,30.6781,30.7199,30.5359,30.561,30290.0
2023-01-19 14:00:00,36.55,36.63,36.53,36.57,38597.0,30.561,30.6279,30.5443,30.5777,38597.0
2023-01-19 14:30:00,36.55,36.63,36.44,36.53,46571.0,30.561,30.6279,30.469,30.5443,46571.0
2023-01-19 15:00:00,36.54,36.61,36.38,36.38,32078.0,30.5526,30.6112,30.4189,30.4189,32078.0
2023-01-19 15:30:00,36.37,36.41,36.26,36.26,109939.0,30.4105,30.4439,30.3185,30.3185,109939.0
2023-01-20 09:30:00,36.32,36.36,35.72,36.04,47997.0,30.3687,30.4021,29.867,30.1346,47997.0
2023-01-20 10:00:00,36.03,36.1,35.79,35.99,36739.0,30.1262,30.1847,29.9255,30.0928,36739.0
2023-01-20 10:30:00,35.98,36.03,35.52,35.6,55513.0,30.0844,30.1262,29.6998,29.7667,55513.0
2023-01-20 11:00:00,35.61,36.18,35.61,36.18,78826.0,29.775,30.2516,29.775,30.2516,78826.0
2023-01-20 11:30:00,36.18,36.27,36.07,36.26,36398.0,30.2516,30.3269,30.1597,30.3185,36398.0
2023-01-20 12:00:00,36.24,36.27,36.04,36.05,57703.0,30.3018,30.3269,30.1346,30.1429,57703.0
2023-01-20 12:30:00,36.04,36.32,35.98,36.25,249316.0,30.1346,30.3687,30.0844,30.3102,249316.0
2023-01-20 13:00:00,36.29,36.5,36.24,36.34,95808.0,30.3436,30.5192,30.3018,30.3854,95808.0
2023-01-20 13:30:00,36.34,36.56,36.32,36.46,49534.0,30.3854,30.5694,30.3687,30.4858,49534.0
2023-01-20 14:00:00,36.46,36.58,36.37,36.58,34694.0,30.4858,30.5861,30.4105,30.5861,34694.0
2023-01-20 14:30:00,36.59,36.75,36.52,36.58,46385.0,30.5944,30.7282,30.5359,30.5861,46385.0
2023-01-20 15:00:00,36.6,36.75,36.58,36.63,41449.0,30.6028,30.7282,30.5861,30.6279,41449.0
2023-01-20 15:30:00,36.64,36.74,36.47,36.74,199522.0,30.6363,30.7199,30.4941,30.7199,199522.0
2023-01-23 09:30:00,36.8,37.0,36.43,36.95,36823.0,30.77,30.9373,30.4607,30.8955,36823.0
2023-01-23 10:00:00,37.01,37.02,36.72,36.97,27714.0,30.9456,30.954,30.7031,30.9122,27714.0
2023-01-23 10:30:00,37.0,37.23,36.98,37.2,36248.0,30.9373,31.1296,30.9205,31.1045,36248.0
2023-01-23 11:00:00,37.23,37.53,37.21,37.39,31354.0,31.1296,31.3804,31.1129,31.2634,31354.0
2023-01-23 11:30:00,37.39,37.48,37.32,37.37,32137.0,31.2634,31.3386,31.2048,31.2466,32137.0
2023-01-23 12:00:00,37.35,37.46,37.21,37.3,24233.0,31.2299,31.3219,31.1129,31.1881,24233.0
2023-01-23 12:30:00,37.3,37.33,37.13,37.23,18371.0,31.1881,31.2132,31.046,31.1296,18371.0
2023-01-23 13:00:00,37.23,37.26,37.12,37.13,20482.0,31.1296,31.1547,31.0376,31.046,20482.0
2023-01-23 13:30:00,37.12,37.26,37.12,37.17,37167.0,31.0376,31.1547,31.0376,31.0794,37167.0
2023-01-23 14:00:00,37.09,37.13,36.99,37.01,24775.0,31.0125,31.046,30.9289,30.9456,24775.0
2023-01-23 14:30:00,37.01,37.15,36.94,36.99,45680.0,30.9456,31.0627,30.8871,30.9289,45680.0
2023-01-23 15:00:00,37.0,37.02,36.87,36.96,20514.0,30.9373,30.954,30.8286,30.9038,20514.0
2023-01-23 15:30:00,36.96,37.07,36.85,37.06,123852.0,30.9038,30.9958,30.8118,30.9874,123852.0
2023-01-24 09:30:00,37.53,37.95,36.69,36.69,30930.0,31.3804,31.7316,30.6781,30.6781,30930.0
2023-01-24 10:00:00,36.69,37.03,36.6,36.92,24625.0,30.6781,30.9624,30.6028,30.8704,24625.0
2023-01-24 10:30:00,36.93,37.22,36.93,37.17,22201.0,30.8787,31.1212,30.8787,31.0794,22201.0
2023-01-24 11:00:00,37.19,37.25,37.09,37.24,23206.0,31.0961,31.1463,31.0125,31.1379,23206.0
2023-01-24 11:30:00,37.19,37.19,37.02,37.05,31251.0,31.0961,31.0961,30.954,30.9791,31251.0
2023-01-24 12:00:00,37.03,37.06,36.88,36.94,15124.0,30.9624,30.9874,30.8369,30.8871,15124.0
2023-01-24 12:30:00,36.94,37.01,36.83,36.83,14430.0,30.8871,30.9456,30.7951,30.7951,14430.0
2023-01-24 13:00:00,36.83,36.9,36.79,36.9,14205.0,30.7951,30.8537,30.7617,30.8537,14205.0
2023-01-24 13:30:00,36.92,37.02,36.91,36.99,11252.0,30.8704,30.954,30.862,30.9289,11252.0
2023-01-24 14:00:00,36.99,37.01,36.8,36.87,27496.0,30.9289,30.9456,30.77,30.8286,27496.0
2023-01-24 14:30:00,36.88,37.0,36.85,36.97,19088.0,30.8369,30.9373,30.8118,30.9122,19088.0
2023-01-24 15:00:00,36.98,37.03,36.88,36.9,26725.0,30.9205,30.9624,30.8369,30.8537,26725.0
2023-01-24 15:30:00,36.89,36.89,36.69,36.85,138369.0,30.8453,30.8453,30.6781,30.8118,138369.0
2023-01-25 09:30:00,36.64,36.72,36.34,36.43,35958.0,30.6363,30.7031,30.3854,30.4607,35958.0
2023-01-25 10:00:00,36.43,36.65,36.37,36.47,28903.0,30.4607,30.6446,30.4105,30.4941,28903.0
2023-01-25 10:30:00,36.49,36.73,36.44,36.72,27240.0,30.5108,30.7115,30.469,30.7031,27240.0
2023-01-25 11:00:00,36.7,36.79,36.67,36.7,49453.0,30.6864,30.7617,30.6613,30.6864,49453.0
2023-01-25 11:30:00,36.7,36.84,36.7,36.83,34978.0,30.6864,30.8035,30.6864,30.7951,34978.0
2023-01-25 12:00:00,36.82,36.96,36.68,36.75,84831.0,30.7868,30.9038,30.6697,30.7282,84831.0
2023-01-25 12:30:00,36.76,37.1,36.63,37.07,201504.0,30.7366,31.0209,30.6279,30.9958,201504.0
2023-01-25 13:00:00,37.07,37.33,37.04,37.28,65090.0,30.9958,31.2132,30.9707,31.1714,65090.0
2023-01-25 13:30:00,37.26,37.42,37.2,37.32,36986.0,31.1547,31.2884,31.1045,31.2048,36986.0
2023-01-25 14:00:00,37.32,37.54,37.28,37.3,51275.0,31.2048,31.3888,31.1714,31.1881,51275.0
2023-01-25 14:30:00,37.3,37.53,37.17,37.42,63065.0,31.1881,31.3804,31.0794,31.2884,63065.0
2023-01-25 15:00:00,37.44,37.74,37.44,37.59,92605.0,31.3052,31.556,31.3052,31.4306,92605.0
2023-01-25 15:30:00,37.6,37.69,37.5,37.63,190572.0,31.439,31.5142,31.3553,31.464,190572.0
2023-01-26 09:30:00,38.0,38.15,36.9,37.05,271294.0,31.7734,31.8988,30.8537,30.9791,271294.0
2023-01-26 10:00:00,37.06,37.56,36.94,37.18,295537.0,30.9874,31.4055,30.8871,31.0878,295537.0
2023-01-26 10:30:00,37.18,37.32,36.9,36.96,78151.0,31.0878,31.2048,30.8537,30.9038,78151.0
2023-01-26 11:00:00,36.94,37.22,36.92,36.95,69750.0,30.8871,31.1212,30.8704,30.8955,69750.0
2023-01-26 11:30:00,36.94,37.03,36.7,36.98,79809.0,30.8871,30.9624,30.6864,30.9205,79809.0
2023-01-26 12:00:00,37.02,37.09,36.9,37.0,55309.0,30.954,31.0125,30.8537,30.9373,55309.0
2023-01-26 12:30:00,36.99,37.12,36.89,36.92,36950.0,30.9289,31.0376,30.8453,30.8704,36950.0
2023-01-26 13:00:00,36.92,36.97,36.71,36.86,76438.0,30.8704,30.9122,30.6948,30.8202,76438.0
2023-01-26 13:30:00,36.87,37.15,36.87,36.93,63703.0,30.8286,31.0627,30.8286,30.8787,63703.0
2023-01-26 14:00:00,36.9,37.23,36.71,37.11,84388.0,30.8537,31.1296,30.6948,31.0292,84388.0
2023-01-26 14:30:00,37.12,37.21,36.95,37.07,125860.0,31.0376,31.1129,30.8955,30.9958,125860.0
2023-01-26 15:00:00,37.1,37.22,36.93,37.05,91478.0,31.0209,31.1212,30.8787,30.9791,91478.0
2023-01-26 15:30:00,37.06,37.28,36.86,37.18,318152.0,30.9874,31.1714,30.8202,31.0878,318152.0
2023-01-27 09:30:00,37.21,38.58,37.2,38.11,131629.0,31.1129,32.2584,31.1045,31.8654,131629.0
2023-01-27 10:00:00,38.04,38.71,38.04,38.64,158018.0,31.8069,32.3671,31.8069,32.3085,158018.0
2023-01-27 10:30:00,38.66,39.05,38.62,38.63,211215.0,32.3253,32.6514,32.2918,32.3002,211215.0
2023-01-27 11:00:00,38.7,39.01,38.63,38.96,56390.0,32.3587,32.6179,32.3002,32.5761,56390.0
2023-01-27 11:30:00,38.98,39.24,38.95,39.11,61425.0,32.5928,32.8102,32.5677,32.7015,61425.0
2023-01-27 12:00:00,39.1,39.34,39.1,39.26,49881.0,32.6932,32.8938,32.6932,32.8269,49881.0
2023-01-27 12:30:00,39.26,39.46,39.26,39.37,63979.0,32.8269,32.9942,32.8269,32.9189,63979.0
2023-01-27 13:00:00,39.38,39.66,39.26,39.38,161202.0,32.9273,33.1614,32.8269,32.9273,161202.0
2023-01-27 13:30:00,39.37,39.42,39.15,39.4,144554.0,32.9189,32.9607,32.735,32.944,144554.0
2023-01-27 14:00:00,39.41,39.74,39.39,39.69,61660.0,32.9524,33.2283,32.9356,33.1865,61660.0
2023-01-27 14:30:00,39.65,39.68,39.28,39.46,94460.0,33.153,33.1781,32.8437,32.9942,94460.0
2023-01-27 15:00:00,39.46,39.63,39.41,39.44,189250.0,32.9942,33.1363,32.9524,32.9775,189250.0
2023-01-27 15:30:00,39.44,39.57,39.38,39.5,265367.0,32.9775,33.0862,32.9273,33.0276,265367.0
2023-01-30 09:30:00,38.67,39.06,38.47,38.96,75186.0,32.5565,32.8848,32.3881,32.8006,75186.0
2023-01-30 10:00:00,39.02,39.12,38.83,38.92,33977.0,32.8511,32.9353,32.6912,32.767,33977.0
2023-01-30 10:30:00,38.92,39.02,38.77,38.81,44016.0,32.767,32.8511,32.6407,32.6743,44016.0
2023-01-30 11:00:00,38.82,38.97,38.77,38.85,30143.0,32.6828,32.8091,32.6407,32.708,30143.0
2023-01-30 11:30:00,38.86,39.03,38.86,39.01,31385.0,32.7164,32.8596,32.7164,32.8427,31385.0
2023-01-30 12:00:00,39.0,39.06,38.94,39.05,25309.0,32.8343,32.8848,32.7838,32.8764,25309.0
2023-01-30 12:30:00,39.04,39.06,38.97,39.04,24567.0,32.868,32.8848,32.8091,32.868,24567.0
2023-01-30 13:00:00,39.02,39.15,38.9,38.97,55108.0,32.8511,32.9606,32.7501,32.8091,55108.0
2023-01-30 13:30:00,38.96,39.03,38.9,38.95,38039.0,32.8006,32.8596,32.7501,32.7922,38039.0
2023-01-30 14:00:00,38.96,38.98,38.86,38.94,22552.0,32.8006,32.8175,32.7164,32.7838,22552.0
2023-01-30 14:30:00,38.93,39.06,38.89,39.06,27069.0,32.7754,32.8848,32.7417,32.8848,27069.0
2023-01-30 15:00:00,39.07,39.25,38.99,39.15,66309.0,32.8932,33.0448,32.8259,32.9606,66309.0
2023-01-30 15:30:00,39.13,39.32,39.1,39.29,262342.0,32.9438,33.1037,32.9185,33.0785,262342.0
2023-01-31 09:30:00,39.24,39.29,38.76,39.2,88821.0,33.0364,33.0785,32.6323,33.0027,88821.0
2023-01-31 10:00:00,39.16,39.22,38.83,39.14,66772.0,32.969,33.0195,32.6912,32.9522,66772.0
2023-01-31 10:30:00,39.16,39.66,39.14,39.57,46193.0,32.969,33.39,32.9522,33.3142,46193.0
2023-01-31 11:00:00,39.6,39.95,39.58,39.76,53025.0,33.3395,33.6341,33.3226,33.4742,53025.0
2023-01-31 11:30:00,39.73,40.13,39.72,40.12,27071.0,33.4489,33.7857,33.4405,33.7772,27071.0
2023-01-31 12:00:00,40.13,40.24,39.98,40.14,38526.0,33.7857,33.8783,33.6594,33.7941,38526.0
2023-01-31 12:30:00,40.15,40.61,40.12,40.57,65731.0,33.8025,34.1898,33.7772,34.1561,65731.0
2023-01-31 13:00:00,40.58,40.75,40.56,40.74,65347.0,34.1645,34.3076,34.1477,34.2992,65347.0
2023-01-31 13:30:00,40.74,41.03,40.58,40.93,96338.0,34.2992,34.5434,34.1645,34.4592,96338.0
2023-01-31 14:00:00,40.92,41.06,40.77,40.84,86441.0,34.4508,34.5686,34.3245,34.3834,86441.0
2023-01-31 14:30:00,40.84,41.0,40.78,40.97,84725.0,34.3834,34.5181,34.3329,34.4929,84725.0
2023-01-31 15:00:00,40.99,41.14,40.85,40.97,157013.0,34.5097,34.636,34.3918,34.4929,157013.0
2023-01-31 15:30:00,40.98,41.3,40.89,41.14,481025.0,34.5013,34.7707,34.4255,34.636,481025.0
2023-02-01 09:30:00,40.69,40.89,39.91,40.23,97531.0,34.2571,34.4255,33.6004,33.8699,97531.0
2023-02-01 10:00:00,40.19,40.59,40.08,40.59,75545.0,33.8362,34.1729,33.7436,34.1729,75545.0
2023-02-01 10:30:00,40.61,40.71,40.23,40.3,71057.0,34.1898,34.274,33.8699,33.9288,71057.0
2023-02-01 11:00:00,40.27,40.37,40.09,40.36,36002.0,33.9035,33.9877,33.752,33.9793,36002.0
2023-02-01 11:30:00,40.36,40.49,40.3,40.45,62512.0,33.9793,34.0887,33.9288,34.0551,62512.0
2023-02-01 12:00:00,40.43,40.48,40.08,40.18,84771.0,34.0382,34.0803,33.7436,33.8278,84771.0
2023-02-01 12:30:00,40.2,40.24,39.91,40.02,62531.0,33.8446,33.8783,33.6004,33.6931,62531.0
2023-02-01 13:00:00,40.02,40.1,39.53,39.66,118802.0,33.6931,33.7604,33.2805,33.39,118802.0
2023-02-01 13:30:00,39.65,39.72,39.43,39.59,71862.0,33.3815,33.4405,33.1963,33.331,71862.0
2023-02-01 14:00:00,39.55,39.86,39.39,39.65,49399.0,33.2974,33.5583,33.1627,33.3815,49399.0
2023-02-01 14:30:00,39.65,40.62,39.34,40.51,134485.0,33.3815,34.1982,33.1206,34.1056,134485.0
2023-02-01 15:00:00,40.52,40.95,40.52,40.73,99407.0,34.114,34.476,34.114,34.2908,99407.0
2023-02-01 15:30:00,40.74,41.15,40.74,41.05,212807.0,34.2992,34.6444,34.2992,34.5602,212807.0
2023-02-02 09:30:00,41.79,42.86,41.78,42.32,162021.0,35.1832,36.0841,35.1748,35.6294,162021.0
2023-02-02 10:00:00,42.24,43.27,42.12,43.27,135642.0,35.5621,36.4292,35.4611,36.4292,135642.0
2023-02-02 10:30:00,43.3,43.46,43.09,43.46,79625.0,36.4545,36.5892,36.2777,36.5892,79625.0
2023-02-02 11:00:00,43.45,43.67,43.14,43.38,64475.0,36.5808,36.766,36.3198,36.5219,64475.0
2023-02-02 11:30:00,43.37,44.13,43.36,43.99,216910.0,36.5134,37.1533,36.505,37.0354,216910.0
2023-02-02 12:00:00,43.99,44.5,43.92,44.41,169979.0,37.0354,37.4648,36.9765,37.389,169979.0
2023-02-02 12:30:00,44.42,44.54,44.3,44.45,118783.0,37.3974,37.4985,37.2964,37.4227,118783.0
2023-02-02 13:00:00,44.45,44.63,44.38,44.47,73621.0,37.4227,37.5742,37.3638,37.4395,73621.0
2023-02-02 13:30:00,44.46,44.56,44.25,44.55,75595.0,37.4311,37.5153,37.2543,37.5069,75595.0
2023-02-02 14:00:00,44.55,44.65,43.84,43.9,158643.0,37.5069,37.5911,36.9091,36.9596,158643.0
2023-02-02 14:30:00,43.91,44.0,43.26,43.28,132388.0,36.9681,37.0438,36.4208,36.4377,132388.0
2023-02-02 15:00:00,43.29,43.67,43.22,43.57,89814.0,36.4461,36.766,36.3871,36.6818,89814.0
2023-02-02 15:30:00,43.6,43.98,43.5,43.98,315285.0,36.7071,37.027,36.6229,37.027,315285.0
2023-02-03 09:30:00,43.08,43.42,42.39,43.12,253082.0,36.2693,36.5555,35.6884,36.303,253082.0
2023-02-03 10:00:00,43.12,43.38,42.78,42.86,105653.0,36.303,36.5219,36.0167,36.0841,105653.0
2023-02-03 10:30:00,42.88,43.17,42.5,42.65,40818.0,36.1009,36.3451,35.781,35.9073,40818.0
2023-02-03 11:00:00,42.63,42.66,42.52,42.62,26150.0,35.8904,35.9157,35.7978,35.882,26150.0
2023-02-03 11:30:00,42.6,42.71,42.19,42.25,37005.0,35.8652,35.9578,35.52,35.5705,37005.0
2023-02-03 12:00:00,42.2,42.53,42.14,42.49,41843.0,35.5284,35.8062,35.4779,35.7726,41843.0
2023-02-03 12:30:00,42.49,42.57,42.2,42.22,54494.0,35.7726,35.8399,35.5284,35.5452,54494.0
2023-02-03 13:00:00,42.19,42.3,42.12,42.12,27121.0,35.52,35.6126,35.4611,35.4611,27121.0
2023-02-03 13:30:00,42.11,42.2,41.83,42.11,42725.0,35.4526,35.5284,35.2169,35.4526,42725.0
2023-02-03 14:00:00,42.09,42.25,42.04,42.22,27446.0,35.4358,35.5705,35.3937,35.5452,27446.0
2023-02-03 14:30:00,42.19,42.31,41.94,41.96,48417.0,35.52,35.621,35.3095,35.3263,48417.0
2023-02-03 15:00:00,41.94,42.14,41.85,41.97,36272.0,35.3095,35.4779,35.2337,35.3348,36272.0
2023-02-03 15:30:00,41.97,42.03,41.7,41.83,154283.0,35.3348,35.3853,35.1075,35.2169,154283.0
2023-02-06 09:30:00,40.88,41.17,40.48,40.55,63358.0,34.4171,34.6612,34.0803,34.1393,63358.0
2023-02-06 10:00:00,40.52,40.62,39.62,39.68,85197.0,34.114,34.1982,33.3563,33.4068,85197.0
2023-02-06 10:30:00,39.65,39.77,39.45,39.54,130944.0,33.3815,33.4826,33.2132,33.2889,130944.0
2023-02-06 11:00:00,39.54,39.87,39.48,39.81,87200.0,33.2889,33.5668,33.2384,33.5163,87200.0
2023-02-06 11:30:00,39.82,39.87,39.62,39.67,31587.0,33.5247,33.5668,33.3563,33.3984,31587.0
2023-02-06 12:00:00,39.66,39.68,39.55,39.65,43984.0,33.39,33.4068,33.2974,33.3815,43984.0
2023-02-06 12:30:00,39.66,39.96,39.63,39.94,37455.0,33.39,33.6425,33.3647,33.6257,37455.0
2023-02-06 13:00:00,39.91,40.07,39.9,39.98,23121.0,33.6004,33.7351,33.592,33.6594,23121.0
2023-02-06 13:30:00,39.99,40.17,39.88,40.14,60772.0,33.6678,33.8193,33.5752,33.7941,60772.0
2023-02-06 14:00:00,40.15,40.48,40.15,40.42,26832.0,33.8025,34.0803,33.8025,34.0298,26832.0
2023-02-06 14:30:00,40.45,40.63,40.33,40.63,70102.0,34.0551,34.2066,33.954,34.2066,70102.0
2023-02-06 15:00:00,40.63,40.77,40.46,40.77,60604.0,34.2066,34.3245,34.0635,34.3245,60604.0
2023-02-06 15:30:00,40.73,40.92,40.63,40.72,172564.0,34.2908,34.4508,34.2066,34.2824,172564.0
2023-02-07 09:30:00,40.38,40.52,39.69,40.43,62674.0,33.9961,34.114,33.4152,34.0382,62674.0
2023-02-07 10:00:00,40.37,40.39,39.96,40.05,48638.0,33.9877,34.0046,33.6425,33.7183,48638.0
2023-02-07 10:30:00,40.05,40.25,39.97,40.2,44559.0,33.7183,33.8867,33.651,33.8446,44559.0
2023-02-07 11:00:00,40.23,40.24,40.1,40.19,34061.0,33.8699,33.8783,33.7604,33.8362,34061.0
2023-02-07 11:30:00,40.18,40.5,40.18,40.5,24351.0,33.8278,34.0972,33.8278,34.0972,24351.0
2023-02-07 12:00:00,40.46,40.67,40.44,40.55,25917.0,34.0635,34.2403,34.0467,34.1393,25917.0
2023-02-07 12:30:00,40.55,41.04,40.47,40.88,64894.0,34.1393,34.5518,34.0719,34.4171,64894.0
2023-02-07 13:00:00,40.89,40.98,40.21,40.23,54171.0,34.4255,34.5013,33.853,33.8699,54171.0
2023-02-07 13:30:00,40.21,40.23,39.97,40.17,43173.0,33.853,33.8699,33.651,33.8193,43173.0
2023-02-07 14:00:00,40.14,40.55,40.13,40.39,41167.0,33.7941,34.1393,33.7857,34.0046,41167.0
2023-02-07 14:30:00,40.4,40.61,40.4,40.48,36703.0,34.013,34.1898,34.013,34.0803,36703.0
2023-02-07 15:00:00,40.5,40.56,40.26,40.56,49253.0,34.0972,34.1477,33.8951,34.1477,49253.0
2023-02-07 15:30:00,40.52,40.66,40.37,40.38,148942.0,34.114,34.2319,33.9877,33.9961,148942.0
2023-02-08 09:30:00,40.09,40.64,39.9,40.46,42663.0,33.752,34.215,33.592,34.0635,42663.0
2023-02-08 10:00:00,40.44,40.45,39.84,39.88,36206.0,34.0467,34.0551,33.5415,33.5752,36206.0
2023-02-08 10:30:00,39.9,40.01,39.79,39.88,68525.0,33.592,33.6846,33.4994,33.5752,68525.0
2023-02-08 11:00:00,39.88,39.97,39.68,39.74,36550.0,33.5752,33.651,33.4068,33.4573,36550.0
2023-02-08 11:30:00,39.72,39.74,39.56,39.61,39724.0,33.4405,33.4573,33.3058,33.3479,39724.0
2023-02-08 12:00:00,39.59,39.63,39.46,39.55,41000.0,33.331,33.3647,33.2216,33.2974,41000.0
2023-02-08 12:30:00,39.55,39.68,39.5,39.65,77828.0,33.2974,33.4068,33.2553,33.3815,77828.0
2023-02-08 13:00:00,39.66,39.72,39.49,39.5,42887.0,33.39,33.4405,33.2468,33.2553,42887.0
2023-02-08 13:30:00,39.49,39.5,39.38,39.42,34625.0,33.2468,33.2553,33.1542,33.1879,34625.0
2023-02-08 14:00:00,39.4,39.59,39.33,39.45,34794.0,33.1711,33.331,33.1121,33.2132,34794.0
2023-02-08 14:30:00,39.45,39.49,39.38,39.45,36317.0,33.2132,33.2468,33.1542,33.2132,36317.0
2023-02-08 15:00:00,39.44,39.6,39.35,39.55,57440.0,33.2047,33.3395,33.129,33.2974,57440.0
2023-02-08 15:30:00,39.54,39.56,39.35,39.4,175808.0,33.2889,33.3058,33.129,33.1711,175808.0
2023-02-09 09:30:00,39.8,40.01,39.55,39.68,31591.0,33.5078,33.6846,33.2974,33.4068,31591.0
2023-02-09 10:00:00,39.61,39.95,39.4,39.66,32822.0,33.3479,33.6341,33.1711,33.39,32822.0
2023-02-09 10:30:00,39.63,39.8,39.51,39.76,26516.0,33.3647,33.5078,33.2637,33.4742,26516.0
2023-02-09 11:00:00,39.78,39.78,39.49,39.59,16437.0,33.491,33.491,33.2468,33.331,16437.0
2023-02-09 11:30:00,39.59,39.63,39.43,39.49,12302.0,33.331,33.3647,33.1963,33.2468,12302.0
2023-02-09 12:00:00,39.51,39.56,39.39,39.43,8815.0,33.2637,33.3058,33.1627,33.1963,8815.0
2023-02-09 12:30:00,39.42,39.42,39.17,39.3,18596.0,33.1879,33.1879,32.9774,33.0869,18596.0
2023-02-09 13:00:00,39.3,39.35,39.16,39.28,14261.0,33.0869,33.129,32.969,33.07,14261.0
2023-02-09 13:30:00,39.23,39.31,39.02,39.05,31911.0,33.0279,33.0953,32.8511,32.8764,31911.0
2023-02-09 14:00:00,39.07,39.16,38.89,38.92,21188.0,32.8932,32.969,32.7417,32.767,21188.0
2023-02-09 14:30:00,38.97,39.13,38.88,38.98,15820.0,32.8091,32.9438,32.7333,32.8175,15820.0
2023-02-09 15:00:00,38.93,38.93,38.47,38.57,65295.0,32.7754,32.7754,32.3881,32.4723,65295.0
2023-02-09 15:30:00,38.56,38.81,38.48,38.73,152994.0,32.4639,32.6743,32.3965,32.607,152994.0
2023-02-10 09:30:00,38.54,38.85,38.24,38.46,35917.0,32.447,32.708,32.1945,32.3797,35917.0
2023-02-10 10:00:00,38.44,38.85,38.3,38.57,81390.0,32.3628,32.708,32.245,32.4723,81390.0
2023-02-10 10:30:00,38.63,38.79,38.43,38.48,25250.0,32.5228,32.6575,32.3544,32.3965,25250.0
2023-02-10 11:00:00,38.48,38.58,38.39,38.4,37923.0,32.3965,32.4807,32.3207,32.3292,37923.0
2023-02-10 11:30:00,38.42,38.46,38.3,38.34,60838.0,32.346,32.3797,32.245,32.2787,60838.0
2023-02-10 12:00:00,38.34,38.42,38.17,38.2,39168.0,32.2787,32.346,32.1355,32.1608,39168.0
2023-02-10 12:30:00,38.23,38.5,38.23,38.4,28967.0,32.186,32.4134,32.186,32.3292,28967.0
2023-02-10 13:00:00,38.41,38.69,38.41,38.67,25485.0,32.3376,32.5733,32.3376,32.5565,25485.0
2023-02-10 13:30:00,38.66,38.66,38.46,38.46,27178.0,32.5481,32.5481,32.3797,32.3797,27178.0
2023-02-10 14:00:00,38.46,38.63,38.44,38.59,21657.0,32.3797,32.5228,32.3628,32.4891,21657.0
2023-02-10 14:30:00,38.58,38.74,38.56,38.72,33924.0,32.4807,32.6154,32.4639,32.5986,33924.0
2023-02-10 15:00:00,38.73,38.79,38.65,38.75,72385.0,32.607,32.6575,32.5396,32.6238,72385.0
2023-02-10 15:30:00,38.76,38.96,38.69,38.96,182336.0,32.6323,32.8006,32.5733,32.8006,182336.0
2023-02-13 09:30:00,38.99,39.07,38.57,38.88,81935.0,32.8259,32.8932,32.4723,32.7333,81935.0
2023-02-13 10:00:00,38.88,39.02,38.75,39.02,100777.0,32.7333,32.8511,32.6238,32.8511,100777.0
2023-02-13 10:30:00,39.03,39.16,38.96,39.0,22943.0,32.8596,32.969,32.8006,32.8343,22943.0
2023-02-13 11:00:00,38.99,39.05,38.82,38.9,48145.0,32.8259,32.8764,32.6828,32.7501,48145.0
2023-02-13 11:30:00,38.88,39.15,38.81,39.14,24676.0,32.7333,32.9606,32.6743,32.9522,24676.0
2023-02-13 12:00:00,39.12,39.12,38.98,39.07,42365.0,32.9353,32.9353,32.8175,32.8932,42365.0
2023-02-13 12:30:00,39.05,39.2,39.03,39.14,41752.0,32.8764,33.0027,32.8596,32.9522,41752.0
2023-02-13 13:00:00,39.15,39.28,39.05,39.25,20559.0,32.9606,33.07,32.8764,33.0448,20559.0
2023-02-13 13:30:00,39.27,39.43,39.27,39.36,50458.0,33.0616,33.1963,33.0616,33.1374,50458.0
2023-02-13 14:00:00,39.36,39.49,39.32,39.43,37305.0,33.1374,33.2468,33.1037,33.1963,37305.0
2023-02-13 14:30:00,39.43,39.58,39.43,39.5,38367.0,33.1963,33.3226,33.1963,33.2553,38367.0
2023-02-13 15:00:00,39.51,39.63,39.45,39.58,53200.0,33.2637,33.3647,33.2132,33.3226,53200.0
2023-02-13 15:30:00,39.59,39.8,39.57,39.79,152954.0,33.331,33.5078,33.3142,33.4994,152954.0
2023-02-14 09:30:00,39.75,39.96,38.83,39.93,85213.0,33.4657,33.6425,32.6912,33.6173,85213.0
2023-02-14 10:00:00,39.93,40.32,39.74,39.78,113855.0,33.6173,33.9456,33.4573,33.491,113855.0
2023-02-14 10:30:00,39.79,39.86,39.49,39.75,102932.0,33.4994,33.5583,33.2468,33.4657,102932.0
2023-02-14 11:00:00,39.74,40.0,39.58,39.63,72495.0,33.4573,33.6762,33.3226,33.3647,72495.0
2023-02-14 11:30:00,39.62,39.62,39.31,39.57,60758.0,33.3563,33.3563,33.0953,33.3142,60758.0
2023-02-14 12:00:00,39.57,39.84,39.51,39.62,48064.0,33.3142,33.5415,33.2637,33.3563,48064.0
2023-02-14 12:30:00,39.62,39.62,39.43,39.49,16901.0,33.3563,33.3563,33.1963,33.2468,16901.0
2023-02-14 13:00:00,39.48,39.76,39.48,39.68,45008.0,33.2384,33.4742,33.2384,33.4068,45008.0
2023-02-14 13:30:00,39.67,39.69,39.41,39.6,19532.0,33.3984,33.4152,33.1795,33.3395,19532.0
2023-02-14 14:00:00,39.61,39.65,39.47,39.61,54802.0,33.3479,33.3815,33.23,33.3479,54802.0
2023-02-14 14:30:00,39.63,39.86,39.62,39.72,38992.0,33.3647,33.5583,33.3563,33.4405,38992.0
2023-02-14 15:00:00,39.73,39.74,39.61,39.71,37629.0,33.4489,33.4573,33.3479,33.4321,37629.0
2023-02-14 15:30:00,39.7,39.79,39.62,39.68,146757.0,33.4236,33.4994,33.3563,33.4068,146757.0
2023-02-15 09:30:00,39.39,39.86,39.33,39.62,24580.0,33.1627,33.5583,33.1121,33.3563,24580.0
2023-02-15 10:00:00,39.65,39.81,39.45,39.6,39440.0,33.3815,33.5163,33.2132,33.3395,39440.0
2023-02-15 10:30:00,39.61,39.75,39.56,39.6,15564.0,33.3479,33.4657,33.3058,33.3395,15564.0
2023-02-15 11:00:00,39.59,39.79,39.52,39.78,28570.0,33.331,33.4994,33.2721,33.491,28570.0
2023-02-15 11:30:00,39.79,39.97,39.73,39.92,26506.0,33.4994,33.651,33.4489,33.6089,26506.0
2023-02-15 12:00:00,39.93,40.01,39.64,39.69,47565.0,33.6173,33.6846,33.3731,33.4152,47565.0
2023-02-15 12:30:00,39.69,39.82,39.67,39.73,19556.0,33.4152,33.5247,33.3984,33.4489,19556.0
2023-02-15 13:00:00,39.75,39.82,39.7,39.78,16251.0,33.4657,33.5247,33.4236,33.491,16251.0
2023-02-15 13:30:00,39.79,39.92,39.76,39.91,30607.0,33.4994,33.6089,33.4742,33.6004,30607.0
2023-02-15 14:00:00,39.9,39.99,39.9,39.98,13724.0,33.592,33.6678,33.592,33.6594,13724.0
2023-02-15 14:30:00,40.0,40.14,39.99,40.03,41092.0,33.6762,33.7941,33.6678,33.7015,41092.0
2023-02-15 15:00:00,40.05,40.16,40.03,40.09,25381.0,33.7183,33.8109,33.7015,33.752,25381.0
2023-02-15 15:30:00,40.09,40.14,40.03,40.14,96168.0,33.752,33.7941,33.7015,33.7941,96168.0
2023-02-16 09:30:00,39.54,39.54,39.12,39.12,30121.0,33.2889,33.2889,32.9353,32.9353,30121.0
2023-02-16 10:00:00,39.12,39.26,39.01,39.18,75588.0,32.9353,33.0532,32.8427,32.9859,75588.0
2023-02-16 10:30:00,39.18,39.47,39.18,39.39,52149.0,32.9859,33.23,32.9859,33.1627,52149.0
2023-02-16 11:00:00,39.42,39.52,39.16,39.28,42032.0,33.1879,33.2721,32.969,33.07,42032.0
2023-02-16 11:30:00,39.31,39.46,39.24,39.37,15387.0,33.0953,33.2216,33.0364,33.1458,15387.0
2023-02-16 12:00:00,39.39,39.46,39.29,39.39,13851.0,33.1627,33.2216,33.0785,33.1627,13851.0
2023-02-16 12:30:00,39.4,39.49,39.34,39.35,18830.0,33.1711,33.2468,33.1206,33.129,18830.0
2023-02-16 13:00:00,39.35,39.39,39.18,39.23,13363.0,33.129,33.1627,32.9859,33.0279,13363.0
2023-02-16 13:30:00,39.22,39.35,39.22,39.26,13767.0,33.0195,33.129,33.0195,33.0532,13767.0
2023-02-16 14:00:00,39.27,39.31,39.21,39.28,42882.0,33.0616,33.0953,33.0111,33.07,42882.0
2023-02-16 14:30:00,39.29,39.37,39.22,39.3,20986.0,33.0785,33.1458,33.0195,33.0869,20986.0
2023-02-16 15:00:00,39.29,39.29,38.77,38.77,121039.0,33.0785,33.0785,32.6407,32.6407,121039.0
2023-02-16 15:30:00,38.77,38.84,38.62,38.62,163714.0,32.6407,32.6996,32.5144,32.5144,163714.0
2023-02-17 09:30:00,38.51,38.66,37.57,37.58,79809.0,32.4218,32.5481,31.6304,31.6388,79809.0
2023-02-17 10:00:00,37.58,37.98,37.37,37.63,152580.0,31.6388,31.9756,31.462,31.6809,152580.0
2023-02-17 10:30:00,37.62,37.77,37.41,37.41,116175.0,31.6725,31.7988,31.4957,31.4957,116175.0
2023-02-17 11:00:00,37.41,37.45,37.1,37.25,110383.0,31.4957,31.5294,31.2347,31.361,110383.0
2023-02-17 11:30:00,37.2,37.36,37.15,37.23,37676.0,31.3189,31.4536,31.2768,31.3441,37676.0
2023-02-17 12:00:00,37.23,37.41,37.21,37.37,45530.0,31.3441,31.4957,31.3273,31.462,45530.0
2023-02-17 12:30:00,37.36,37.39,37.1,37.2,33737.0,31.4536,31.4788,31.2347,31.3189,33737.0
2023-02-17 13:00:00,37.19,37.26,37.1,37.24,40554.0,31.3105,31.3694,31.2347,31.3526,40554.0
2023-02-17 13:30:00,37.25,37.35,37.16,37.26,36239.0,31.361,31.4452,31.2852,31.3694,36239.0
2023-02-17 14:00:00,37.27,37.4,37.18,37.2,37959.0,31.3778,31.4873,31.302,31.3189,37959.0
2023-02-17 14:30:00,37.19,37.3,37.05,37.07,119829.0,31.3105,31.4031,31.1926,31.2094,119829.0
2023-02-17 15:00:00,37.08,37.21,36.99,37.08,160476.0,31.2178,31.3273,31.1421,31.2178,160476.0
2023-02-17 15:30:00,37.08,37.64,37.06,37.52,353079.0,31.2178,31.6893,31.201,31.5883,353079.0
2023-02-21 09:30:00,37.39,38.01,36.96,36.97,353248.0,31.4788,32.0008,31.1168,31.1252,353248.0
2023-02-21 10:00:00,36.97,37.54,36.94,37.35,101899.0,31.1252,31.6051,31.1,31.4452,101899.0
2023-02-21 10:30:00,37.39,37.48,36.85,36.89,70363.0,31.4788,31.5546,31.0242,31.0579,70363.0
2023-02-21 11:00:00,36.9,37.08,36.82,36.89,43098.0,31.0663,31.2178,30.999,31.0579,43098.0
2023-02-21 11:30:00,36.9,36.93,36.69,36.69,75204.0,31.0663,31.0916,30.8895,30.8895,75204.0
2023-02-21 12:00:00,36.68,36.75,36.25,36.35,73281.0,30.8811,30.94,30.5191,30.6033,73281.0
2023-02-21 12:30:00,36.36,36.64,36.35,36.6,56843.0,30.6117,30.8474,30.6033,30.8137,56843.0
2023-02-21 13:00:00,36.6,36.62,36.14,36.15,50058.0,30.8137,30.8306,30.4265,30.4349,50058.0
2023-02-21 13:30:00,36.15,36.36,36.13,36.36,64599.0,30.4349,30.6117,30.418,30.6117,64599.0
2023-02-21 14:00:00,36.35,36.38,36.22,36.32,27127.0,30.6033,30.6285,30.4938,30.578,27127.0
2023-02-21 14:30:00,36.33,36.46,36.31,36.32,43343.0,30.5864,30.6959,30.5696,30.578,43343.0
2023-02-21 15:00:00,36.32,36.37,36.19,36.27,46309.0,30.578,30.6201,30.4686,30.5359,46309.0
2023-02-21 15:30:00,36.28,36.38,36.15,36.16,135831.0,30.5443,30.6285,30.4349,30.4433,135831.0
2023-02-22 09:30:00,36.25,36.83,36.12,36.54,79048.0,30.5191,31.0074,30.4096,30.7632,79048.0
2023-02-22 10:00:00,36.55,36.55,36.28,36.46,66178.0,30.7716,30.7716,30.5443,30.6959,66178.0
2023-02-22 10:30:00,36.42,36.48,36.2,36.42,36313.0,30.6622,30.7127,30.477,30.6622,36313.0
2023-02-22 11:00:00,36.39,36.52,36.2,36.22,56441.0,30.6369,30.7464,30.477,30.4938,56441.0
2023-02-22 11:30:00,36.22,36.34,36.07,36.34,43232.0,30.4938,30.5948,30.3675,30.5948,43232.0
2023-02-22 12:00:00,36.31,36.57,36.27,36.52,20905.0,30.5696,30.7885,30.5359,30.7464,20905.0
2023-02-22 12:30:00,36.5,36.59,36.43,36.52,40075.0,30.7295,30.8053,30.6706,30.7464,40075.0
2023-02-22 13:00:00,36.54,36.63,36.46,36.62,18018.0,30.7632,30.839,30.6959,30.8306,18018.0
2023-02-22 13:30:00,36.63,36.63,36.41,36.41,23374.0,30.839,30.839,30.6538,30.6538,23374.0
2023-02-22 14:00:00,36.4,36.65,36.2,36.26,58612.0,30.6454,30.8558,30.477,30.5275,58612.0
2023-02-22 14:30:00,36.24,36.24,35.97,36.02,64724.0,30.5106,30.5106,30.2833,30.3254,64724.0
2023-02-22 15:00:00,36.02,36.08,35.87,35.87,50027.0,30.3254,30.3759,30.1991,30.1991,50027.0
2023-02-22 15:30:00,35.88,35.95,35.69,35.92,177667.0,30.2076,30.2665,30.0476,30.2412,177667.0
2023-02-23 09:30:00,36.14,36.54,36.14,36.35,85579.0,30.4265,30.7632,30.4265,30.6033,85579.0
2023-02-23 10:00:00,36.32,36.38,35.94,36.17,69818.0,30.578,30.6285,30.2581,30.4517,69818.0
2023-02-23 10:30:00,36.15,36.15,35.74,35.76,63359.0,30.4349,30.4349,30.0897,30.1065,63359.0
2023-02-23 11:00:00,35.77,35.99,35.66,35.66,45748.0,30.115,30.3002,30.0223,30.0223,45748.0
2023-02-23 11:30:00,35.66,35.66,35.29,35.31,100920.0,30.0223,30.0223,29.7108,29.7277,100920.0
2023-02-23 12:00:00,35.3,35.41,35.19,35.3,104124.0,29.7193,29.8119,29.6266,29.7193,104124.0
2023-02-23 12:30:00,35.3,35.44,35.29,35.38,64407.0,29.7193,29.8371,29.7108,29.7866,64407.0
2023-02-23 13:00:00,35.38,35.44,35.28,35.4,36853.0,29.7866,29.8371,29.7024,29.8034,36853.0
2023-02-23 13:30:00,35.39,35.52,35.3,35.43,63380.0,29.795,29.9045,29.7193,29.8287,63380.0
2023-02-23 14:00:00,35.41,35.61,35.33,35.58,99780.0,29.8119,29.9802,29.7445,29.955,99780.0
2023-02-23 14:30:00,35.59,35.77,35.59,35.73,26730.0,29.9634,30.115,29.9634,30.0813,26730.0
2023-02-23 15:00:00,35.75,36.08,35.74,36.07,97423.0,30.0981,30.3759,30.0897,30.3675,97423.0
2023-02-23 15:30:00,36.06,36.18,35.92,36.0,183035.0,30.3591,30.4601,30.2412,30.3086,183035.0
2023-02-24 09:30:00,35.31,35.31,34.73,34.97,154099.0,29.7277,29.7277,29.2394,29.4414,154099.0
2023-02-24 10:00:00,34.94,35.21,34.75,34.92,81880.0,29.4162,29.6435,29.2562,29.3993,81880.0
2023-02-24 10:30:00,34.92,35.21,34.91,34.99,57947.0,29.3993,29.6435,29.3909,29.4583,57947.0
2023-02-24 11:00:00,34.98,35.31,34.86,35.29,108296.0,29.4498,29.7277,29.3488,29.7108,108296.0
2023-02-24 11:30:00,35.29,35.43,35.24,35.28,67527.0,29.7108,29.8287,29.6687,29.7024,67527.0
2023-02-24 12:00:00,35.27,35.36,35.11,35.33,42298.0,29.694,29.7698,29.5593,29.7445,42298.0
2023-02-24 12:30:00,35.37,35.41,35.21,35.26,60410.0,29.7782,29.8119,29.6435,29.6856,60410.0
2023-02-24 13:00:00,35.26,35.3,35.17,35.26,32081.0,29.6856,29.7193,29.6098,29.6856,32081.0
2023-02-24 13:30:00,35.25,35.55,35.2,35.47,37176.0,29.6772,29.9297,29.6351,29.8624,37176.0
2023-02-24 14:00:00,35.48,35.66,35.47,35.64,28943.0,29.8708,30.0223,29.8624,30.0055,28943.0
2023-02-24 14:30:00,35.62,35.86,35.55,35.83,49100.0,29.9887,30.1907,29.9297,30.1655,49100.0
2023-02-24 15:00:00,35.83,35.91,35.66,35.66,78184.0,30.1655,30.2328,30.0223,30.0223,78184.0
2023-02-24 15:30:00,35.67,35.73,35.48,35.69,183175.0,30.0308,30.0813,29.8708,30.0476,183175.0
2023-02-27 09:30:00,35.82,36.01,35.42,35.99,94333.0,30.3922,30.5534,30.0528,30.5364,94333.0
2023-02-27 10:00:00,35.89,36.03,35.83,35.87,60467.0,30.4516,30.5704,30.4007,30.4346,60467.0
2023-02-27 10:30:00,35.84,35.89,35.53,35.57,35763.0,30.4092,30.4516,30.1461,30.1801,35763.0
2023-02-27 11:00:00,35.63,35.69,35.48,35.51,26988.0,30.231,30.2819,30.1037,30.1292,26988.0
2023-02-27 11:30:00,35.48,35.5,35.39,35.39,25315.0,30.1037,30.1207,30.0274,30.0274,25315.0
2023-02-27 12:00:00,35.37,35.37,35.1,35.22,61341.0,30.0104,30.0104,29.7813,29.8831,61341.0
2023-02-27 12:30:00,35.24,35.51,35.24,35.5,133916.0,29.9001,30.1292,29.9001,30.1207,133916.0
2023-02-27 13:00:00,35.5,35.51,35.11,35.15,58165.0,30.1207,30.1292,29.7898,29.8237,58165.0
2023-02-27 13:30:00,35.15,35.16,34.98,35.03,61061.0,29.8237,29.8322,29.6795,29.7219,61061.0
2023-02-27 14:00:00,35.04,35.08,34.75,34.77,97812.0,29.7304,29.7643,29.4843,29.5013,97812.0
2023-02-27 14:30:00,34.77,34.81,34.6,34.66,120625.0,29.5013,29.5352,29.3571,29.408,120625.0
2023-02-27 15:00:00,34.68,34.7,34.51,34.7,88842.0,29.4249,29.4419,29.2807,29.4419,88842.0
2023-02-27 15:30:00,34.7,34.79,34.51,34.72,199000.0,29.4419,29.5183,29.2807,29.4589,199000.0
2023-02-28 09:30:00,34.9,35.09,34.68,34.81,70867.0,29.6116,29.7728,29.4249,29.5352,70867.0
2023-02-28 10:00:00,34.79,34.91,34.62,34.73,96783.0,29.5183,29.6201,29.374,29.4674,96783.0
2023-02-28 10:30:00,34.79,34.9,34.58,34.73,59564.0,29.5183,29.6116,29.3401,29.4674,59564.0
2023-02-28 11:00:00,34.73,35.14,34.73,35.0,50945.0,29.4674,29.8152,29.4674,29.6964,50945.0
2023-02-28 11:30:00,35.02,35.1,34.78,34.81,40375.0,29.7134,29.7813,29.5098,29.5352,40375.0
2023-02-28 12:00:00,34.78,34.88,34.55,34.64,40028.0,29.5098,29.5946,29.3146,29.391,40028.0
2023-02-28 12:30:00,34.62,34.78,34.5,34.76,48162.0,29.374,29.5098,29.2722,29.4928,48162.0
2023-02-28 13:00:00,34.76,34.78,34.68,34.77,30772.0,29.4928,29.5098,29.4249,29.5013,30772.0
2023-02-28 13:30:00,34.8,34.81,34.63,34.71,27853.0,29.5268,29.5352,29.3825,29.4504,27853.0
2023-02-28 14:00:00,34.69,34.73,34.54,34.55,52413.0,29.4334,29.4674,29.3062,29.3146,52413.0
2023-02-28 14:30:00,34.55,34.63,34.43,34.43,46091.0,29.3146,29.3825,29.2128,29.2128,46091.0
2023-02-28 15:00:00,34.43,34.56,34.35,34.43,83955.0,29.2128,29.3231,29.1449,29.2128,83955.0
2023-02-28 15:30:00,34.43,34.46,34.04,34.04,302958.0,29.2128,29.2383,28.8819,28.8819,302958.0
2023-03-01 09:30:00,33.85,34.18,33.61,33.98,122226.0,28.7207,29.0007,28.5171,28.831,122226.0
2023-03-01 10:00:00,34.0,34.11,33.61,33.77,92867.0,28.848,28.9413,28.5171,28.6528,92867.0
2023-03-01 10:30:00,33.76,34.03,33.69,33.77,58812.0,28.6443,28.8734,28.585,28.6528,58812.0
2023-03-01 11:00:00,33.75,33.83,33.58,33.78,47870.0,28.6359,28.7037,28.4916,28.6613,47870.0
2023-03-01 11:30:00,33.76,34.15,33.74,34.1,59050.0,28.6443,28.9752,28.6274,28.9328,59050.0
2023-03-01 12:00:00,34.09,34.25,34.03,34.12,51204.0,28.9243,29.0601,28.8734,28.9498,51204.0
2023-03-01 12:30:00,34.12,34.19,33.96,34.02,58467.0,28.9498,29.0092,28.814,28.8649,58467.0
2023-03-01 13:00:00,34.05,34.05,33.9,33.96,31372.0,28.8904,28.8904,28.7631,28.814,31372.0
2023-03-01 13:30:00,33.95,33.95,33.82,33.85,25599.0,28.8056,28.8056,28.6953,28.7207,25599.0
2023-03-01 14:00:00,33.85,33.88,33.78,33.79,29944.0,28.7207,28.7462,28.6613,28.6698,29944.0
2023-03-01 14:30:00,33.8,33.86,33.76,33.79,33272.0,28.6783,28.7292,28.6443,28.6698,33272.0
2023-03-01 15:00:00,33.78,34.06,33.78,34.02,51214.0,28.6613,28.8989,28.6613,28.8649,51214.0
2023-03-01 15:30:00,34.02,34.14,33.96,33.99,176053.0,28.8649,28.9668,28.814,28.8395,176053.0
2023-03-02 09:30:00,33.57,33.82,33.34,33.39,60534.0,28.4831,28.6953,28.288,28.3304,60534.0
2023-03-02 10:00:00,33.38,33.71,33.38,33.63,52935.0,28.3219,28.6019,28.3219,28.534,52935.0
2023-03-02 10:30:00,33.61,33.66,33.55,33.58,19193.0,28.5171,28.5595,28.4662,28.4916,19193.0
2023-03-02 11:00:00,33.57,33.66,33.54,33.66,68412.0,28.4831,28.5595,28.4577,28.5595,68412.0
2023-03-02 11:30:00,33.66,33.66,33.29,33.38,47308.0,28.5595,28.5595,28.2456,28.3219,47308.0
2023-03-02 12:00:00,33.39,33.66,33.39,33.65,36113.0,28.3304,28.5595,28.3304,28.551,36113.0
2023-03-02 12:30:00,33.64,33.93,33.62,33.9,45331.0,28.5425,28.7886,28.5256,28.7631,45331.0
2023-03-02 13:00:00,33.89,33.97,33.86,33.87,27773.0,28.7546,28.8225,28.7292,28.7377,27773.0
2023-03-02 13:30:00,33.84,34.03,33.79,34.01,22027.0,28.7122,28.8734,28.6698,28.8565,22027.0
2023-03-02 14:00:00,34.02,34.24,34.01,34.2,43365.0,28.8649,29.0516,28.8565,29.0177,43365.0
2023-03-02 14:30:00,34.22,34.24,34.13,34.15,17452.0,29.0346,29.0516,28.9583,28.9752,17452.0
2023-03-02 15:00:00,34.16,34.28,34.12,34.16,26937.0,28.9837,29.0855,28.9498,28.9837,26937.0
2023-03-02 15:30:00,34.16,34.34,34.15,34.17,111835.0,28.9837,29.1365,28.9752,28.9922,111835.0
2023-03-03 09:30:00,34.45,34.67,34.11,34.61,90004.0,29.2298,29.4165,28.9413,29.3655,90004.0
2023-03-03 10:00:00,34.63,34.66,34.12,34.48,138863.0,29.3825,29.408,28.9498,29.2552,138863.0
2023-03-03 10:30:00,34.46,34.49,33.99,34.09,172348.0,29.2383,29.2637,28.8395,28.9243,172348.0
2023-03-03 11:00:00,34.07,34.47,34.07,34.4,137617.0,28.9074,29.2468,28.9074,29.1874,137617.0
2023-03-03 11:30:00,34.39,34.56,34.33,34.54,76469.0,29.1789,29.3231,29.128,29.3062,76469.0
2023-03-03 12:00:00,34.56,34.66,34.44,34.58,48531.0,29.3231,29.408,29.2213,29.3401,48531.0
2023-03-03 12:30:00,34.59,34.59,34.41,34.43,54051.0,29.3486,29.3486,29.1958,29.2128,54051.0
2023-03-03 13:00:00,34.43,34.56,34.42,34.51,71365.0,29.2128,29.3231,29.2043,29.2807,71365.0
2023-03-03 13:30:00,34.52,34.52,34.28,34.3,68703.0,29.2892,29.2892,29.0855,29.1025,68703.0
2023-03-03 14:00:00,34.3,34.52,34.21,34.51,64610.0,29.1025,29.2892,29.0262,29.2807,64610.0
2023-03-03 14:30:00,34.49,34.51,34.37,34.45,54337.0,29.2637,29.2807,29.1619,29.2298,54337.0
2023-03-03 15:00:00,34.46,34.54,34.44,34.47,58337.0,29.2383,29.3062,29.2213,29.2468,58337.0
2023-03-03 15:30:00,34.45,34.48,34.25,34.29,203473.0,29.2298,29.2552,29.0601,29.094,203473.0
2023-03-06 09:30:00,34.92,35.05,34.62,35.04,182860.0,29.6286,29.7389,29.374,29.7304,182860.0
2023-03-06 10:00:00,35.06,35.41,34.83,35.1,138156.0,29.7474,30.0443,29.5522,29.7813,138156.0
2023-03-06 10:30:00,35.11,35.38,35.01,35.35,150546.0,29.7898,30.0189,29.7049,29.9934,150546.0
2023-03-06 11:00:00,35.36,35.76,35.28,35.6,165256.0,30.0019,30.3413,29.934,30.2055,165256.0
2023-03-06 11:30:00,35.6,35.8,35.51,35.58,87446.0,30.2055,30.3752,30.1292,30.1886,87446.0
2023-03-06 12:00:00,35.58,35.77,35.54,35.7,59175.0,30.1886,30.3498,30.1546,30.2904,59175.0
2023-03-06 12:30:00,35.68,35.7,35.31,35.37,47438.0,30.2734,30.2904,29.9595,30.0104,47438.0
2023-03-06 13:00:00,35.35,35.41,35.08,35.14,81075.0,29.9934,30.0443,29.7643,29.8152,81075.0
2023-03-06 13:30:00,35.14,35.21,35.0,35.06,71001.0,29.8152,29.8746,29.6964,29.7474,71001.0
2023-03-06 14:00:00,35.05,35.15,34.97,35.14,120287.0,29.7389,29.8237,29.671,29.8152,120287.0
2023-03-06 14:30:00,35.14,35.26,35.01,35.24,68507.0,29.8152,29.917,29.7049,29.9001,68507.0
2023-03-06 15:00:00,35.24,35.32,35.04,35.07,82869.0,29.9001,29.968,29.7304,29.7558,82869.0
2023-03-06 15:30:00,35.07,35.09,34.84,34.87,224963.0,29.7558,29.7728,29.5607,29.5861,224963.0
2023-03-07 09:30:00,34.9,35.18,34.43,34.46,81142.0,29.6116,29.8492,29.2128,29.2383,81142.0
2023-03-07 10:00:00,34.44,34.54,33.59,33.63,155017.0,29.2213,29.3062,28.5001,28.534,155017.0
2023-03-07 10:30:00,33.6,33.84,33.12,33.16,156270.0,28.5086,28.7122,28.1013,28.1353,156270.0
2023-03-07 11:00:00,33.14,33.37,33.06,33.17,152070.0,28.1183,28.3134,28.0504,28.1437,152070.0
2023-03-07 11:30:00,33.19,33.36,33.17,33.3,79282.0,28.1607,28.305,28.1437,28.254,79282.0
2023-03-07 12:00:00,33.29,33.76,33.28,33.53,75493.0,28.2456,28.6443,28.2371,28.4492,75493.0
2023-03-07 12:30:00,33.52,33.63,33.38,33.38,39507.0,28.4407,28.534,28.3219,28.3219,39507.0
2023-03-07 13:00:00,33.39,33.39,33.05,33.18,44104.0,28.3304,28.3304,28.0419,28.1522,44104.0
2023-03-07 13:30:00,33.19,33.38,33.08,33.19,158484.0,28.1607,28.3219,28.0674,28.1607,158484.0
2023-03-07 14:00:00,33.19,33.36,33.14,33.22,83729.0,28.1607,28.305,28.1183,28.1862,83729.0
2023-03-07 14:30:00,33.23,33.25,33.03,33.16,106829.0,28.1947,28.2116,28.025,28.1353,106829.0
2023-03-07 15:00:00,33.16,33.31,33.12,33.27,93834.0,28.1353,28.2625,28.1013,28.2286,93834.0
2023-03-07 15:30:00,33.26,33.32,32.9,32.92,364210.0,28.2201,28.271,27.9147,27.9316,364210.0
2023-03-08 09:30:00,33.02,33.35,32.73,33.15,117122.0,28.0165,28.2965,27.7704,28.1268,117122.0
2023-03-08 10:00:00,33.13,33.35,32.87,33.22,77911.0,28.1098,28.2965,27.8892,28.1862,77911.0
2023-03-08 10:30:00,33.23,33.43,33.19,33.4,52102.0,28.1947,28.3643,28.1607,28.3389,52102.0
2023-03-08 11:00:00,33.38,33.59,33.33,33.4,57376.0,28.3219,28.5001,28.2795,28.3389,57376.0
2023-03-08 11:30:00,33.4,33.47,33.28,33.42,61900.0,28.3389,28.3983,28.2371,28.3559,61900.0
2023-03-08 12:00:00,33.41,33.52,33.26,33.37,51157.0,28.3474,28.4407,28.2201,28.3134,51157.0
2023-03-08 12:30:00,33.37,33.55,33.3,33.41,45457.0,28.3134,28.4662,28.254,28.3474,45457.0
2023-03-08 13:00:00,33.42,33.45,33.29,33.3,42621.0,28.3559,28.3813,28.2456,28.254,42621.0
2023-03-08 13:30:00,33.29,33.35,33.17,33.25,34715.0,28.2456,28.2965,28.1437,28.2116,34715.0
2023-03-08 14:00:00,33.25,33.34,33.21,33.25,31745.0,28.2116,28.288,28.1777,28.2116,31745.0
2023-03-08 14:30:00,33.25,33.25,33.07,33.07,44647.0,28.2116,28.2116,28.0589,28.0589,44647.0
2023-03-08 15:00:00,33.07,33.19,32.98,33.16,64123.0,28.0589,28.1607,27.9825,28.1353,64123.0
2023-03-08 15:30:00,33.15,33.36,33.12,33.22,187021.0,28.1268,28.305,28.1013,28.1862,187021.0
2023-03-09 09:30:00,32.73,33.04,32.65,32.81,146445.0,27.7704,28.0334,27.7025,27.8383,146445.0
2023-03-09 10:00:00,32.84,32.97,32.56,32.74,173008.0,27.8638,27.9741,27.6262,27.7789,173008.0
2023-03-09 10:30:00,32.75,32.91,32.68,32.76,147464.0,27.7874,27.9231,27.728,27.7959,147464.0
2023-03-09 11:00:00,32.74,32.92,32.7,32.83,86743.0,27.7789,27.9316,27.745,27.8553,86743.0
2023-03-09 11:30:00,32.83,32.87,32.64,32.81,42685.0,27.8553,27.8892,27.6941,27.8383,42685.0
2023-03-09 12:00:00,32.82,33.08,32.72,33.05,97005.0,27.8468,28.0674,27.7619,28.0419,97005.0
2023-03-09 12:30:00,33.05,33.06,32.65,32.66,57468.0,28.0419,28.0504,27.7025,27.711,57468.0
2023-03-09 13:00:00,32.66,32.7,32.32,32.43,141472.0,27.711,27.745,27.4225,27.5159,141472.0
2023-03-09 13:30:00,32.42,32.6,32.41,32.49,57052.0,27.5074,27.6601,27.4989,27.5668,57052.0
2023-03-09 14:00:00,32.49,32.51,32.29,32.36,80296.0,27.5668,27.5838,27.3971,27.4565,80296.0
2023-03-09 14:30:00,32.36,32.37,31.94,31.94,209253.0,27.4565,27.465,27.1001,27.1001,209253.0
2023-03-09 15:00:00,31.95,32.07,31.69,31.7,190655.0,27.1086,27.2104,26.888,26.8965,190655.0
2023-03-09 15:30:00,31.69,31.79,31.51,31.55,409558.0,26.888,26.9729,26.7353,26.7692,409558.0
2023-03-10 09:30:00,31.34,31.43,29.81,31.03,443325.0,26.591,26.6674,25.2929,26.328,443325.0
2023-03-10 10:00:00,31.02,31.56,31.02,31.25,334445.0,26.3195,26.7777,26.3195,26.5147,334445.0
2023-03-10 10:30:00,31.25,31.46,30.83,31.42,173663.0,26.5147,26.6929,26.1583,26.6589,173663.0
2023-03-10 11:00:00,31.41,31.59,31.22,31.57,113941.0,26.6504,26.8032,26.4892,26.7862,113941.0
2023-03-10 11:30:00,31.57,31.8,31.12,31.21,193081.0,26.7862,26.9813,26.4044,26.4807,193081.0
2023-03-10 12:00:00,31.16,31.19,30.66,30.73,86747.0,26.4383,26.4638,26.0141,26.0735,86747.0
2023-03-10 12:30:00,30.78,30.86,30.4,30.41,181084.0,26.1159,26.1838,25.7935,25.802,181084.0
2023-03-10 13:00:00,30.39,30.49,29.82,29.84,212539.0,25.785,25.8698,25.3014,25.3183,212539.0
2023-03-10 13:30:00,29.82,29.93,29.7,29.9,260158.0,25.3014,25.3947,25.1996,25.3693,260158.0
2023-03-10 14:00:00,29.89,30.51,29.89,30.26,118889.0,25.3608,25.8868,25.3608,25.6747,118889.0
2023-03-10 14:30:00,30.27,30.53,30.27,30.35,139100.0,25.6832,25.9038,25.6832,25.7511,139100.0
2023-03-10 15:00:00,30.33,30.49,29.99,30.07,210803.0,25.7341,25.8698,25.4456,25.5135,210803.0
2023-03-10 15:30:00,30.07,30.13,29.6,29.73,773082.0,25.5135,25.5644,25.1147,25.225,773082.0
2023-03-13 09:30:00,29.26,29.43,28.39,29.31,427241.0,24.8262,24.9705,24.0881,24.8687,427241.0
2023-03-13 10:00:00,29.3,29.43,28.68,28.74,223687.0,24.8602,24.9705,24.3341,24.385,223687.0
2023-03-13 10:30:00,28.75,29.35,28.6,29.24,250273.0,24.3935,24.9026,24.2662,24.8093,250273.0
2023-03-13 11:00:00,29.25,30.13,29.1,30.13,360330.0,24.8177,25.5644,24.6905,25.5644,360330.0
2023-03-13 11:30:00,30.12,30.17,29.15,29.35,144487.0,25.5559,25.5983,24.7329,24.9026,144487.0
2023-03-13 12:00:00,29.37,29.62,28.99,29.2,110358.0,24.9196,25.1317,24.5971,24.7753,110358.0
2023-03-13 12:30:00,29.17,29.3,28.96,29.02,83120.0,24.7499,24.8602,24.5717,24.6226,83120.0
2023-03-13 13:00:00,29.02,29.21,28.85,28.92,119748.0,24.6226,24.7838,24.4784,24.5377,119748.0
2023-03-13 13:30:00,28.95,29.26,28.79,29.18,75170.0,24.5632,24.8262,24.4274,24.7584,75170.0
2023-03-13 14:00:00,29.22,29.52,29.1,29.42,73709.0,24.7923,25.0468,24.6905,24.962,73709.0
2023-03-13 14:30:00,29.42,29.53,29.24,29.45,91994.0,24.962,25.0553,24.8093,24.9874,91994.0
2023-03-13 15:00:00,29.45,29.48,29.03,29.08,251524.0,24.9874,25.0129,24.6311,24.6735,251524.0
2023-03-13 15:30:00,29.09,29.29,28.97,29.04,399140.0,24.682,24.8517,24.5802,24.6396,399140.0
2023-03-14 09:30:00,30.0,30.4,28.89,28.96,252175.0,25.4541,25.7935,24.5123,24.5717,252175.0
2023-03-14 10:00:00,28.93,29.52,28.71,29.51,154246.0,24.5462,25.0468,24.3596,25.0383,154246.0
2023-03-14 10:30:00,29.51,29.65,29.3,29.32,156753.0,25.0383,25.1571,24.8602,24.8771,156753.0
2023-03-14 11:00:00,29.32,29.66,29.24,29.66,124263.0,24.8771,25.1656,24.8093,25.1656,124263.0
2023-03-14 11:30:00,29.63,29.67,29.12,29.13,162637.0,25.1402,25.1741,24.7074,24.7159,162637.0
2023-03-14 12:00:00,29.12,29.22,28.58,28.64,198242.0,24.7074,24.7923,24.2493,24.3002,198242.0
2023-03-14 12:30:00,28.62,28.9,28.08,28.08,234377.0,24.2832,24.5208,23.825,23.825,234377.0
2023-03-14 13:00:00,28.06,28.22,27.48,27.54,438173.0,23.8081,23.9438,23.316,23.3669,438173.0
2023-03-14 13:30:00,27.52,28.18,27.38,28.05,427099.0,23.3499,23.9099,23.2311,23.7996,427099.0
2023-03-14 14:00:00,28.07,28.15,27.47,27.5,462767.0,23.8166,23.8844,23.3075,23.3329,462767.0
2023-03-14 14:30:00,27.5,27.74,27.28,27.64,675704.0,23.3329,23.5366,23.1463,23.4517,675704.0
2023-03-14 15:00:00,27.65,27.87,27.49,27.8,622044.0,23.4602,23.6469,23.3244,23.5875,622044.0
2023-03-14 15:30:00,27.8,28.04,27.7,28.0,884061.0,23.5875,23.7911,23.5026,23.7572,884061.0
2023-03-15 09:30:00,27.33,27.84,26.53,26.61,488254.0,23.1887,23.6214,22.5099,22.5778,488254.0
2023-03-15 10:00:00,26.62,27.76,26.52,27.71,485065.0,22.5863,23.5535,22.5014,23.5111,485065.0
2023-03-15 10:30:00,27.65,27.95,27.31,27.78,430695.0,23.4602,23.7147,23.1717,23.5705,430695.0
2023-03-15 11:00:00,27.78,28.47,27.77,28.19,348697.0,23.5705,24.1559,23.562,23.9184,348697.0
2023-03-15 11:30:00,28.14,28.47,27.76,27.78,336121.0,23.8759,24.1559,23.5535,23.5705,336121.0
2023-03-15 12:00:00,27.76,27.98,27.62,27.72,174951.0,23.5535,23.7402,23.4347,23.5196,174951.0
2023-03-15 12:30:00,27.73,27.9,27.46,27.52,137684.0,23.5281,23.6723,23.299,23.3499,137684.0
2023-03-15 13:00:00,27.5,27.92,27.48,27.92,157762.0,23.3329,23.6893,23.316,23.6893,157762.0
2023-03-15 13:30:00,27.95,27.97,27.67,27.79,161870.0,23.7147,23.7317,23.4772,23.579,161870.0
2023-03-15 14:00:00,27.8,28.01,27.49,27.86,137035.0,23.5875,23.7656,23.3244,23.6384,137035.0
2023-03-15 14:30:00,27.88,28.04,27.62,27.76,183213.0,23.6553,23.7911,23.4347,23.5535,183213.0
2023-03-15 15:00:00,27.77,27.84,27.47,27.62,212924.0,23.562,23.6214,23.3075,23.4347,212924.0
2023-03-15 15:30:00,27.61,27.67,27.42,27.62,610620.0,23.4263,23.4772,23.265,23.4347,610620.0
2023-03-16 09:30:00,26.98,27.03,26.07,26.17,389581.0,22.8917,22.9341,22.1196,22.2045,389581.0
2023-03-16 10:00:00,26.17,26.18,25.45,25.95,483088.0,22.2045,22.2129,21.5936,22.0178,483088.0
2023-03-16 10:30:00,25.98,26.72,25.68,26.62,323000.0,22.0432,22.6711,21.7887,22.5863,323000.0
2023-03-16 11:00:00,26.6,26.69,26.37,26.37,227551.0,22.5693,22.6457,22.3742,22.3742,227551.0
2023-03-16 11:30:00,26.38,26.38,26.03,26.26,283133.0,22.3826,22.3826,22.0857,22.2808,283133.0
2023-03-16 12:00:00,26.26,26.27,25.71,25.96,216244.0,22.2808,22.2893,21.8142,22.0263,216244.0
2023-03-16 12:30:00,25.98,26.54,25.83,26.53,187227.0,22.0432,22.5184,21.916,22.5099,187227.0
2023-03-16 13:00:00,26.55,27.09,26.54,26.64,266255.0,22.5269,22.985,22.5184,22.6032,266255.0
2023-03-16 13:30:00,26.64,26.73,26.27,26.38,159448.0,22.6032,22.6796,22.2893,22.3826,159448.0
2023-03-16 14:00:00,26.38,26.41,25.99,26.02,164709.0,22.3826,22.4081,22.0517,22.0772,164709.0
2023-03-16 14:30:00,26.02,26.02,25.64,25.9,162512.0,22.0772,22.0772,21.7548,21.9754,162512.0
2023-03-16 15:00:00,25.91,26.16,25.77,26.16,208957.0,21.9839,22.196,21.8651,22.196,208957.0
2023-03-16 15:30:00,26.16,26.35,26.1,26.3,664767.0,22.196,22.3572,22.1451,22.3148,664767.0
2023-03-17 09:30:00,26.12,26.31,24.68,24.93,632754.0,22.162,22.3232,20.9402,21.1524,632754.0
2023-03-17 10:00:00,24.96,25.3,24.12,24.31,529217.0,21.1778,21.4663,20.4651,20.6263,529217.0
2023-03-17 10:30:00,24.3,24.53,24.12,24.17,509282.0,20.6178,20.813,20.4651,20.5075,509282.0
2023-03-17 11:00:00,24.17,24.4,23.94,23.99,413226.0,20.5075,20.7027,20.3124,20.3548,413226.0
2023-03-17 11:30:00,23.98,24.14,23.57,23.63,484222.0,20.3463,20.4821,19.9984,20.0493,484222.0
2023-03-17 12:00:00,23.63,23.86,23.48,23.52,380899.0,20.0493,20.2445,19.9221,19.956,380899.0
2023-03-17 12:30:00,23.53,23.72,23.18,23.18,373234.0,19.9645,20.1257,19.6675,19.6675,373234.0
2023-03-17 13:00:00,23.18,23.9,23.14,23.84,557405.0,19.6675,20.2784,19.6336,20.2275,557405.0
2023-03-17 13:30:00,23.84,23.96,23.5,23.77,308844.0,20.2275,20.3293,19.939,20.1681,308844.0
2023-03-17 14:00:00,23.77,23.94,23.55,23.57,290178.0,20.1681,20.3124,19.9815,19.9984,290178.0
2023-03-17 14:30:00,23.56,23.75,23.43,23.69,506762.0,19.99,20.1512,19.8796,20.1003,506762.0
2023-03-17 15:00:00,23.69,23.71,23.33,23.65,398054.0,20.1003,20.1172,19.7948,20.0663,398054.0
2023-03-17 15:30:00,23.65,23.74,23.48,23.55,1163360.0,20.0663,20.1427,19.9221,19.9815,1163360.0
2023-03-20 09:30:00,23.7,24.97,23.6,24.65,553267.0,20.1087,21.1863,20.0239,20.9148,553267.0
2023-03-20 10:00:00,24.66,25.17,24.6,24.77,627789.0,20.9233,21.356,20.8724,21.0166,627789.0
2023-03-20 10:30:00,24.78,24.83,24.25,24.46,304519.0,21.0251,21.0675,20.5754,20.7536,304519.0
2023-03-20 11:00:00,24.46,24.71,24.35,24.62,263416.0,20.7536,20.9657,20.6602,20.8893,263416.0
2023-03-20 11:30:00,24.63,24.65,24.19,24.3,240876.0,20.8978,20.9148,20.5245,20.6178,240876.0
2023-03-20 12:00:00,24.3,24.35,23.87,24.07,385365.0,20.6178,20.6602,20.253,20.4227,385365.0
2023-03-20 12:30:00,24.07,24.47,23.9,24.46,284833.0,20.4227,20.7621,20.2784,20.7536,284833.0
2023-03-20 13:00:00,24.46,24.61,24.3,24.32,289748.0,20.7536,20.8808,20.6178,20.6348,289748.0
2023-03-20 13:30:00,24.32,24.35,23.96,24.0,279888.0,20.6348,20.6602,20.3293,20.3633,279888.0
2023-03-20 14:00:00,23.99,24.04,23.69,23.72,436296.0,20.3548,20.3972,20.1003,20.1257,436296.0
2023-03-20 14:30:00,23.73,23.75,23.4,23.43,248374.0,20.1342,20.1512,19.8542,19.8796,248374.0
2023-03-20 15:00:00,23.42,23.82,23.38,23.82,281883.0,19.8712,20.2106,19.8372,20.2106,281883.0
2023-03-20 15:30:00,23.83,24.2,23.81,24.06,612528.0,20.219,20.533,20.2021,20.4142,612528.0
2023-03-21 09:30:00,23.85,24.54,23.72,24.36,601943.0,20.236,20.8215,20.1257,20.6687,601943.0
2023-03-21 10:00:00,24.36,24.8,24.21,24.29,367632.0,20.6687,21.0421,20.5415,20.6093,367632.0
2023-03-21 10:30:00,24.29,24.79,24.15,24.65,255064.0,20.6093,21.0336,20.4905,20.9148,255064.0
2023-03-21 11:00:00,24.67,25.35,24.66,25.34,251327.0,20.9318,21.5087,20.9233,21.5002,251327.0
2023-03-21 11:30:00,25.35,25.4,24.88,24.89,163515.0,21.5087,21.5511,21.1099,21.1184,163515.0
2023-03-21 12:00:00,24.89,25.04,24.84,24.89,108827.0,21.1184,21.2457,21.076,21.1184,108827.0
2023-03-21 12:30:00,24.89,25.04,24.86,24.88,134142.0,21.1184,21.2457,21.093,21.1099,134142.0
2023-03-21 13:00:00,24.89,25.03,24.79,24.89,153527.0,21.1184,21.2372,21.0336,21.1184,153527.0
2023-03-21 13:30:00,24.89,24.93,24.48,24.52,167123.0,21.1184,21.1524,20.7705,20.8045,167123.0
2023-03-21 14:00:00,24.51,24.51,24.12,24.12,275059.0,20.796,20.796,20.4651,20.4651,275059.0
2023-03-21 14:30:00,24.13,24.2,23.82,23.88,407160.0,20.4736,20.533,20.2106,20.2615,407160.0
2023-03-21 15:00:00,23.87,24.12,23.86,24.12,280040.0,20.253,20.4651,20.2445,20.4651,280040.0
2023-03-21 15:30:00,24.12,24.22,23.99,24.11,720351.0,20.4651,20.5499,20.3548,20.4566,720351.0
2023-03-22 09:30:00,23.68,23.83,22.79,23.09,508053.0,20.0918,20.219,19.3366,19.5912,508053.0
2023-03-22 10:00:00,23.11,23.72,23.09,23.72,225823.0,19.6081,20.1257,19.5912,20.1257,225823.0
2023-03-22 10:30:00,23.71,23.82,23.34,23.4,200996.0,20.1172,20.2106,19.8033,19.8542,200996.0
2023-03-22 11:00:00,23.41,23.54,23.05,23.09,219084.0,19.8627,19.973,19.5572,19.5912,219084.0
2023-03-22 11:30:00,23.09,23.12,22.82,22.9,190497.0,19.5912,19.6166,19.3621,19.43,190497.0
2023-03-22 12:00:00,22.9,23.03,22.83,22.98,192134.0,19.43,19.5403,19.3706,19.4978,192134.0
2023-03-22 12:30:00,22.99,23.04,22.88,22.9,198155.0,19.5063,19.5487,19.413,19.43,198155.0
2023-03-22 13:00:00,22.88,22.96,22.76,22.84,169558.0,19.413,19.4809,19.3112,19.3791,169558.0
2023-03-22 13:30:00,22.85,23.08,22.67,23.08,307499.0,19.3875,19.5827,19.2348,19.5827,307499.0
2023-03-22 14:00:00,23.12,23.59,22.76,22.93,574694.0,19.6166,20.0154,19.3112,19.4554,574694.0
2023-03-22 14:30:00,22.93,23.29,22.56,22.86,484690.0,19.4554,19.7609,19.1415,19.396,484690.0
2023-03-22 15:00:00,22.87,23.1,22.7,22.87,428705.0,19.4045,19.5997,19.2603,19.4045,428705.0
2023-03-22 15:30:00,22.88,22.89,21.72,21.89,1728979.0,19.413,19.4215,18.4288,18.573,1728979.0
2023-03-23 09:30:00,21.62,22.23,21.55,21.96,621683.0,18.3439,18.8615,18.2845,18.6324,621683.0
2023-03-23 10:00:00,21.98,22.0,21.4,21.78,368165.0,18.6494,18.6663,18.1573,18.4797,368165.0
2023-03-23 10:30:00,21.78,21.91,21.6,21.76,181752.0,18.4797,18.59,18.327,18.4627,181752.0
2023-03-23 11:00:00,21.77,21.91,21.5,21.51,190952.0,18.4712,18.59,18.2421,18.2506,190952.0
2023-03-23 11:30:00,21.52,21.65,21.29,21.32,248645.0,18.2591,18.3694,18.0639,18.0894,248645.0
2023-03-23 12:00:00,21.32,21.39,20.88,21.07,314480.0,18.0894,18.1488,17.7161,17.8773,314480.0
2023-03-23 12:30:00,21.07,21.13,20.9,21.07,345265.0,17.8773,17.9282,17.733,17.8773,345265.0
2023-03-23 13:00:00,21.05,21.05,20.47,20.59,427964.0,17.8603,17.8603,17.3682,17.47,427964.0
2023-03-23 13:30:00,20.59,20.63,20.25,20.26,418496.0,17.47,17.5039,17.1815,17.19,418496.0
2023-03-23 14:00:00,20.27,20.34,19.89,19.91,597358.0,17.1985,17.2579,16.8761,16.893,597358.0
2023-03-23 14:30:00,19.89,20.16,19.84,20.14,545385.0,16.8761,17.1052,16.8336,17.0882,545385.0
2023-03-23 15:00:00,20.14,20.45,20.01,20.05,604393.0,17.0882,17.3512,16.9779,17.0118,604393.0
2023-03-23 15:30:00,20.05,20.18,19.94,19.95,889950.0,17.0118,17.1221,16.9185,16.927,889950.0
2023-03-24 09:30:00,19.75,19.94,19.1,19.29,681091.0,16.7573,16.9185,16.2058,16.367,681091.0
2023-03-24 10:00:00,19.3,19.67,19.17,19.61,622193.0,16.3755,16.6894,16.2652,16.6385,622193.0
2023-03-24 10:30:00,19.61,19.84,19.23,19.31,476954.0,16.6385,16.8336,16.3161,16.384,476954.0
2023-03-24 11:00:00,19.33,19.46,19.06,19.36,501256.0,16.4009,16.5112,16.1718,16.4264,501256.0
2023-03-24 11:30:00,19.35,20.15,19.33,20.15,538691.0,16.4179,17.0967,16.4009,17.0967,538691.0
2023-03-24 12:00:00,20.16,20.31,19.56,19.65,832182.0,17.1052,17.2324,16.5961,16.6724,832182.0
2023-03-24 12:30:00,19.66,19.92,19.61,19.73,227625.0,16.6809,16.9015,16.6385,16.7403,227625.0
2023-03-24 13:00:00,19.74,19.89,19.57,19.8,303323.0,16.7488,16.8761,16.6046,16.7997,303323.0
2023-03-24 13:30:00,19.81,20.03,19.78,19.92,181202.0,16.8082,16.9949,16.7827,16.9015,181202.0
2023-03-24 14:00:00,19.93,20.34,19.92,20.2,544951.0,16.91,17.2579,16.9015,17.1391,544951.0
2023-03-24 14:30:00,20.2,20.64,20.17,20.47,706992.0,17.1391,17.5124,17.1136,17.3682,706992.0
2023-03-24 15:00:00,20.47,20.52,20.17,20.41,562994.0,17.3682,17.4106,17.1136,17.3173,562994.0
2023-03-24 15:30:00,20.41,20.56,20.28,20.47,1404309.0,17.3173,17.4445,17.207,17.3682,1404309.0
2023-03-27 09:30:00,20.78,21.58,20.4,20.71,691387.0,17.6312,18.31,17.3088,17.5718,691387.0
2023-03-27 10:00:00,20.7,20.95,20.4,20.53,210949.0,17.5633,17.7754,17.3088,17.4191,210949.0
2023-03-27 10:30:00,20.53,20.78,20.47,20.49,247212.0,17.4191,17.6312,17.3682,17.3851,247212.0
2023-03-27 11:00:00,20.48,21.16,20.48,20.92,369193.0,17.3767,17.9536,17.3767,17.75,369193.0
2023-03-27 11:30:00,20.92,21.0,20.55,20.64,336195.0,17.75,17.8179,17.4361,17.5124,336195.0
2023-03-27 12:00:00,20.63,20.93,20.49,20.57,506186.0,17.5039,17.7585,17.3851,17.453,506186.0
2023-03-27 12:30:00,20.59,20.67,20.31,20.49,321949.0,17.47,17.5379,17.2324,17.3851,321949.0
2023-03-27 13:00:00,20.49,20.55,20.36,20.5,159094.0,17.3851,17.4361,17.2748,17.3936,159094.0
2023-03-27 13:30:00,20.51,20.75,20.5,20.65,185860.0,17.4021,17.6058,17.3936,17.5209,185860.0
2023-03-27 14:00:00,20.65,20.67,20.5,20.51,187273.0,17.5209,17.5379,17.3936,17.4021,187273.0
2023-03-27 14:30:00,20.51,20.65,20.41,20.51,161848.0,17.4021,17.5209,17.3173,17.4021,161848.0
2023-03-27 15:00:00,20.52,20.59,20.44,20.54,305977.0,17.4106,17.47,17.3427,17.4276,305977.0
2023-03-27 15:30:00,20.53,20.62,20.26,20.32,863728.0,17.4191,17.4954,17.19,17.2409,863728.0
2023-03-28 09:30:00,19.82,20.05,19.5,19.97,375845.0,16.8167,17.0118,16.5452,16.9439,375845.0
2023-03-28 10:00:00,19.96,20.6,19.89,20.6,277031.0,16.9355,17.4785,16.8761,17.4785,277031.0
2023-03-28 10:30:00,20.62,20.62,20.09,20.14,168356.0,17.4954,17.4954,17.0458,17.0882,168356.0
2023-03-28 11:00:00,20.13,20.26,20.0,20.02,156508.0,17.0797,17.19,16.9694,16.9864,156508.0
2023-03-28 11:30:00,20.03,20.09,19.89,19.89,159211.0,16.9949,17.0458,16.8761,16.8761,159211.0
2023-03-28 12:00:00,19.9,19.9,19.74,19.87,218639.0,16.8846,16.8846,16.7488,16.8591,218639.0
2023-03-28 12:30:00,19.87,19.89,19.77,19.8,130263.0,16.8591,16.8761,16.7743,16.7997,130263.0
2023-03-28 13:00:00,19.8,19.81,19.71,19.79,113912.0,16.7997,16.8082,16.7233,16.7912,113912.0
2023-03-28 13:30:00,19.78,19.97,19.76,19.95,126748.0,16.7827,16.9439,16.7658,16.927,126748.0
2023-03-28 14:00:00,19.95,20.23,19.93,20.23,156433.0,16.927,17.1645,16.91,17.1645,156433.0
2023-03-28 14:30:00,20.23,20.9,20.23,20.78,375747.0,17.1645,17.733,17.1645,17.6312,375747.0
2023-03-28 15:00:00,20.78,20.82,20.56,20.64,214563.0,17.6312,17.6651,17.4445,17.5124,214563.0
2023-03-28 15:30:00,20.63,20.72,20.58,20.63,638332.0,17.5039,17.5803,17.4615,17.5039,638332.0
2023-03-29 09:30:00,21.34,22.13,21.3,21.78,457684.0,18.1063,18.7766,18.0724,18.4797,457684.0
2023-03-29 10:00:00,21.81,21.97,21.65,21.86,215707.0,18.5051,18.6409,18.3694,18.5476,215707.0
2023-03-29 10:30:00,21.87,21.96,21.6,21.68,189958.0,18.556,18.6324,18.327,18.3948,189958.0
2023-03-29 11:00:00,21.68,21.94,21.64,21.87,159817.0,18.3948,18.6154,18.3609,18.556,159817.0
2023-03-29 11:30:00,21.87,22.31,21.83,22.29,344556.0,18.556,18.9294,18.5221,18.9124,344556.0
2023-03-29 12:00:00,22.29,22.44,22.14,22.21,332856.0,18.9124,19.0397,18.7851,18.8445,332856.0
2023-03-29 12:30:00,22.22,22.25,22.11,22.17,150001.0,18.853,18.8785,18.7597,18.8106,150001.0
2023-03-29 13:00:00,22.16,22.38,22.16,22.3,153369.0,18.8021,18.9888,18.8021,18.9209,153369.0
2023-03-29 13:30:00,22.3,22.36,22.12,22.14,203814.0,18.9209,18.9718,18.7682,18.7851,203814.0
2023-03-29 14:00:00,22.14,22.31,22.03,22.29,216297.0,18.7851,18.9294,18.6918,18.9124,216297.0
2023-03-29 14:30:00,22.29,22.66,22.28,22.65,369264.0,18.9124,19.2263,18.9039,19.2178,369264.0
2023-03-29 15:00:00,22.64,22.81,22.58,22.65,799502.0,19.2094,19.3536,19.1585,19.2178,799502.0
2023-03-29 15:30:00,22.64,22.8,22.57,22.65,1206474.0,19.2094,19.3451,19.15,19.2178,1206474.0
2023-03-30 09:30:00,22.99,23.74,22.8,23.16,726089.0,19.7409,20.3849,19.5777,19.8869,726089.0
2023-03-30 10:00:00,23.17,23.33,22.91,23.26,379488.0,19.8954,20.0328,19.6722,19.9727,379488.0
2023-03-30 10:30:00,23.27,23.34,23.03,23.04,302614.0,19.9813,20.0414,19.7752,19.7838,302614.0
2023-03-30 11:00:00,23.06,23.06,22.71,22.79,353800.0,19.801,19.801,19.5005,19.5691,353800.0
2023-03-30 11:30:00,22.79,22.83,22.56,22.58,166086.0,19.5691,19.6035,19.3717,19.3888,166086.0
2023-03-30 12:00:00,22.58,22.58,22.12,22.25,302315.0,19.3888,19.3888,18.9938,19.1055,302315.0
2023-03-30 12:30:00,22.25,22.36,22.18,22.29,158805.0,19.1055,19.1999,19.0454,19.1398,158805.0
2023-03-30 13:00:00,22.3,22.42,22.27,22.3,126315.0,19.1484,19.2514,19.1226,19.1484,126315.0
2023-03-30 13:30:00,22.29,22.38,22.25,22.35,143592.0,19.1398,19.2171,19.1055,19.1913,143592.0
2023-03-30 14:00:00,22.34,22.48,22.32,22.42,118634.0,19.1827,19.303,19.1656,19.2514,118634.0
2023-03-30 14:30:00,22.42,22.5,22.31,22.38,201475.0,19.2514,19.3201,19.157,19.2171,201475.0
2023-03-30 15:00:00,22.39,22.56,22.38,22.43,179563.0,19.2257,19.3717,19.2171,19.26,179563.0
2023-03-30 15:30:00,22.43,22.58,22.42,22.51,512146.0,19.26,19.3888,19.2514,19.3287,512146.0
2023-03-31 09:30:00,22.7,22.93,22.18,22.25,257961.0,19.4919,19.6894,19.0454,19.1055,257961.0
2023-03-31 10:00:00,22.23,22.99,22.15,22.91,240292.0,19.0883,19.7409,19.0196,19.6722,240292.0
2023-03-31 10:30:00,22.88,22.95,22.61,22.73,105538.0,19.6464,19.7065,19.4146,19.5176,105538.0
2023-03-31 11:00:00,22.71,22.96,22.65,22.85,78708.0,19.5005,19.7151,19.4489,19.6207,78708.0
2023-03-31 11:30:00,22.86,23.03,22.81,22.84,173178.0,19.6293,19.7752,19.5863,19.6121,173178.0
2023-03-31 12:00:00,22.84,23.06,22.83,22.95,93505.0,19.6121,19.801,19.6035,19.7065,93505.0
2023-03-31 12:30:00,22.95,22.95,22.69,22.69,67757.0,19.7065,19.7065,19.4833,19.4833,67757.0
2023-03-31 13:00:00,22.7,22.93,22.69,22.91,63695.0,19.4919,19.6894,19.4833,19.6722,63695.0
2023-03-31 13:30:00,22.92,23.01,22.88,22.98,86066.0,19.6808,19.7581,19.6464,19.7323,86066.0
2023-03-31 14:00:00,22.97,23.13,22.96,23.08,76097.0,19.7237,19.8611,19.7151,19.8182,76097.0
2023-03-31 14:30:00,23.08,23.09,22.99,23.05,65179.0,19.8182,19.8268,19.7409,19.7924,65179.0
2023-03-31 15:00:00,23.05,23.35,22.95,23.34,100183.0,19.7924,20.05,19.7065,20.0414,100183.0
2023-03-31 15:30:00,23.34,23.55,23.21,23.52,426328.0,20.0414,20.2217,19.9298,20.196,426328.0
2023-04-03 09:30:00,25.29,25.34,24.22,25.14,980240.0,21.7158,21.7588,20.7971,21.587,980240.0
2023-04-03 10:00:00,25.16,25.3,24.75,24.93,657335.0,21.6042,21.7244,21.2521,21.4067,657335.0
2023-04-03 10:30:00,24.95,24.99,24.45,24.51,534757.0,21.4239,21.4582,20.9945,21.0461,534757.0
2023-04-03 11:00:00,24.52,24.53,24.01,24.05,481136.0,21.0547,21.0632,20.6167,20.6511,481136.0
2023-04-03 11:30:00,24.05,24.09,23.84,23.89,771559.0,20.6511,20.6854,20.4708,20.5137,771559.0
2023-04-03 12:00:00,23.88,24.0,23.73,23.92,166633.0,20.5051,20.6081,20.3763,20.5394,166633.0
2023-04-03 12:30:00,23.92,23.99,23.84,23.91,124932.0,20.5394,20.5996,20.4708,20.5309,124932.0
2023-04-03 13:00:00,23.89,24.0,23.75,23.84,216913.0,20.5137,20.6081,20.3935,20.4708,216913.0
2023-04-03 13:30:00,23.84,23.87,23.58,23.68,336709.0,20.4708,20.4965,20.2475,20.3334,336709.0
2023-04-03 14:00:00,23.7,23.9,23.63,23.75,199261.0,20.3505,20.5223,20.2904,20.3935,199261.0
2023-04-03 14:30:00,23.75,23.89,23.72,23.76,174827.0,20.3935,20.5137,20.3677,20.4021,174827.0
2023-04-03 15:00:00,23.75,23.84,23.66,23.69,220369.0,20.3935,20.4708,20.3162,20.342,220369.0
2023-04-03 15:30:00,23.69,23.87,23.68,23.76,738754.0,20.342,20.4965,20.3334,20.4021,738754.0
2023-04-04 09:30:00,23.77,24.2,23.32,23.42,239795.0,20.4106,20.7799,20.0242,20.1101,239795.0
2023-04-04 10:00:00,23.44,23.67,23.32,23.41,253690.0,20.1273,20.3248,20.0242,20.1015,253690.0
2023-04-04 10:30:00,23.43,23.52,22.59,22.59,343366.0,20.1187,20.196,19.3974,19.3974,343366.0
2023-04-04 11:00:00,22.59,22.81,22.53,22.61,227262.0,19.3974,19.5863,19.3459,19.4146,227262.0
2023-04-04 11:30:00,22.6,22.85,22.55,22.68,142623.0,19.406,19.6207,19.3631,19.4747,142623.0
2023-04-04 12:00:00,22.69,22.9,22.62,22.7,100517.0,19.4833,19.6636,19.4232,19.4919,100517.0
2023-04-04 12:30:00,22.7,22.79,22.58,22.6,77453.0,19.4919,19.5691,19.3888,19.406,77453.0
2023-04-04 13:00:00,22.6,22.73,22.52,22.65,110057.0,19.406,19.5176,19.3373,19.4489,110057.0
2023-04-04 13:30:00,22.66,22.72,22.62,22.66,123009.0,19.4575,19.509,19.4232,19.4575,123009.0
2023-04-04 14:00:00,22.65,22.85,22.62,22.76,221109.0,19.4489,19.6207,19.4232,19.5434,221109.0
2023-04-04 14:30:00,22.76,22.92,22.74,22.87,222973.0,19.5434,19.6808,19.5262,19.6378,222973.0
2023-04-04 15:00:00,22.88,23.13,22.85,23.04,244373.0,19.6464,19.8611,19.6207,19.7838,244373.0
2023-04-04 15:30:00,23.05,23.49,23.01,23.42,499037.0,19.7924,20.1702,19.7581,20.1101,499037.0
2023-04-05 09:30:00,23.17,23.66,23.08,23.25,457267.0,19.8954,20.3162,19.8182,19.9641,457267.0
2023-04-05 10:00:00,23.19,23.29,22.9,22.99,183338.0,19.9126,19.9985,19.6636,19.7409,183338.0
2023-04-05 10:30:00,22.98,23.18,22.96,23.13,93302.0,19.7323,19.904,19.7151,19.8611,93302.0
2023-04-05 11:00:00,23.13,23.2,23.01,23.11,100420.0,19.8611,19.9212,19.7581,19.8439,100420.0
2023-04-05 11:30:00,23.14,23.31,23.14,23.21,73128.0,19.8697,20.0157,19.8697,19.9298,73128.0
2023-04-05 12:00:00,23.21,23.28,23.07,23.15,86172.0,19.9298,19.9899,19.8096,19.8783,86172.0
2023-04-05 12:30:00,23.15,23.36,23.11,23.31,69769.0,19.8783,20.0586,19.8439,20.0157,69769.0
2023-04-05 13:00:00,23.32,23.83,23.31,23.75,199354.0,20.0242,20.4622,20.0157,20.3935,199354.0
2023-04-05 13:30:00,23.76,23.85,23.62,23.69,108604.0,20.4021,20.4793,20.2818,20.342,108604.0
2023-04-05 14:00:00,23.68,23.7,23.49,23.49,93024.0,20.3334,20.3505,20.1702,20.1702,93024.0
2023-04-05 14:30:00,23.48,23.57,23.34,23.37,88345.0,20.1616,20.2389,20.0414,20.0672,88345.0
2023-04-05 15:00:00,23.38,23.72,23.33,23.71,161502.0,20.0758,20.3677,20.0328,20.3591,161502.0
2023-04-05 15:30:00,23.72,23.79,23.48,23.65,548249.0,20.3677,20.4278,20.1616,20.3076,548249.0
2023-04-06 09:30:00,23.88,24.1,23.71,23.77,198285.0,20.5051,20.694,20.3591,20.4106,198285.0
2023-04-06 10:00:00,23.76,23.84,23.43,23.43,95384.0,20.4021,20.4708,20.1187,20.1187,95384.0
2023-04-06 10:30:00,23.43,23.46,23.27,23.32,81360.0,20.1187,20.1445,19.9813,20.0242,81360.0
2023-04-06 11:00:00,23.31,23.41,23.27,23.3,53442.0,20.0157,20.1015,19.9813,20.0071,53442.0
2023-04-06 11:30:00,23.31,23.48,23.3,23.41,56278.0,20.0157,20.1616,20.0071,20.1015,56278.0
2023-04-06 12:00:00,23.42,23.55,23.4,23.44,42250.0,20.1101,20.2217,20.0929,20.1273,42250.0
2023-04-06 12:30:00,23.45,23.74,23.45,23.62,63731.0,20.1359,20.3849,20.1359,20.2818,63731.0
2023-04-06 13:00:00,23.62,23.77,23.55,23.68,133968.0,20.2818,20.4106,20.2217,20.3334,133968.0
2023-04-06 13:30:00,23.69,23.7,23.5,23.5,56888.0,20.342,20.3505,20.1788,20.1788,56888.0
2023-04-06 14:00:00,23.5,23.54,23.33,23.34,51778.0,20.1788,20.2132,20.0328,20.0414,51778.0
2023-04-06 14:30:00,23.35,23.39,23.31,23.35,42553.0,20.05,20.0844,20.0157,20.05,42553.0
2023-04-06 15:00:00,23.35,23.45,23.29,23.38,88977.0,20.05,20.1359,19.9985,20.0758,88977.0
2023-04-06 15:30:00,23.4,23.6,23.33,23.53,231776.0,20.0929,20.2647,20.0328,20.2046,231776.0
2023-04-10 09:30:00,23.3,24.24,23.23,23.89,334454.0,20.0071,20.8142,19.947,20.5137,334454.0
2023-04-10 10:00:00,23.89,24.12,23.83,23.91,121602.0,20.5137,20.7112,20.4622,20.5309,121602.0
2023-04-10 10:30:00,23.92,24.09,23.74,23.9,74982.0,20.5394,20.6854,20.3849,20.5223,74982.0
2023-04-10 11:00:00,23.91,23.96,23.35,23.38,75892.0,20.5309,20.5738,20.05,20.0758,75892.0
2023-04-10 11:30:00,23.38,23.7,23.0,23.0,149692.0,20.0758,20.3505,19.7495,19.7495,149692.0
2023-04-10 12:00:00,23.02,23.07,22.71,22.78,218769.0,19.7666,19.8096,19.5005,19.5606,218769.0
2023-04-10 12:30:00,22.79,23.1,22.77,23.1,100544.0,19.5691,19.8353,19.552,19.8353,100544.0
2023-04-10 13:00:00,23.1,23.26,23.09,23.21,86977.0,19.8353,19.9727,19.8268,19.9298,86977.0
2023-04-10 13:30:00,23.21,23.54,23.18,23.42,107546.0,19.9298,20.2132,19.904,20.1101,107546.0
2023-04-10 14:00:00,23.41,23.71,23.33,23.7,52184.0,20.1015,20.3591,20.0328,20.3505,52184.0
2023-04-10 14:30:00,23.69,23.79,23.64,23.73,56936.0,20.342,20.4278,20.299,20.3763,56936.0
2023-04-10 15:00:00,23.76,23.81,23.61,23.65,176033.0,20.4021,20.445,20.2733,20.3076,176033.0
2023-04-10 15:30:00,23.65,23.92,23.65,23.91,245579.0,20.3076,20.5394,20.3076,20.5309,245579.0
2023-04-11 09:30:00,24.17,24.25,23.8,24.05,195739.0,20.7541,20.8228,20.4364,20.6511,195739.0
2023-04-11 10:00:00,24.03,24.25,23.84,24.17,112827.0,20.6339,20.8228,20.4708,20.7541,112827.0
2023-04-11 10:30:00,24.18,24.25,23.96,24.12,39553.0,20.7627,20.8228,20.5738,20.7112,39553.0
2023-04-11 11:00:00,24.12,24.2,24.09,24.1,36249.0,20.7112,20.7799,20.6854,20.694,36249.0
2023-04-11 11:30:00,24.08,24.1,23.89,24.03,40107.0,20.6768,20.694,20.5137,20.6339,40107.0
2023-04-11 12:00:00,24.01,24.12,23.95,24.0,59924.0,20.6167,20.7112,20.5652,20.6081,59924.0
2023-04-11 12:30:00,24.0,24.09,23.83,24.05,137561.0,20.6081,20.6854,20.4622,20.6511,137561.0
2023-04-11 13:00:00,24.05,24.28,23.98,24.06,336597.0,20.6511,20.8486,20.591,20.6597,336597.0
2023-04-11 13:30:00,24.09,24.21,23.98,24.19,73165.0,20.6854,20.7885,20.591,20.7713,73165.0
2023-04-11 14:00:00,24.22,24.4,24.21,24.38,83382.0,20.7971,20.9516,20.7885,20.9344,83382.0
2023-04-11 14:30:00,24.38,24.97,24.34,24.78,177822.0,20.9344,21.4411,20.9001,21.2779,177822.0
2023-04-11 15:00:00,24.79,24.8,24.56,24.6,155998.0,21.2865,21.2951,21.089,21.1233,155998.0
2023-04-11 15:30:00,24.63,24.73,24.42,24.51,456813.0,21.1491,21.235,20.9688,21.0461,456813.0
2023-04-12 09:30:00,24.93,24.95,24.53,24.64,166199.0,21.4067,21.4239,21.0632,21.1577,166199.0
2023-04-12 10:00:00,24.63,24.64,23.78,23.83,169028.0,21.1491,21.1577,20.4192,20.4622,169028.0
2023-04-12 10:30:00,23.87,23.94,23.48,23.51,226450.0,20.4965,20.5566,20.1616,20.1874,226450.0
2023-04-12 11:00:00,23.52,23.67,23.35,23.47,167523.0,20.196,20.3248,20.05,20.153,167523.0
2023-04-12 11:30:00,23.5,23.74,23.49,23.6,139363.0,20.1788,20.3849,20.1702,20.2647,139363.0
2023-04-12 12:00:00,23.6,23.7,23.49,23.63,79902.0,20.2647,20.3505,20.1702,20.2904,79902.0
2023-04-12 12:30:00,23.63,23.65,23.34,23.43,66334.0,20.2904,20.3076,20.0414,20.1187,66334.0
2023-04-12 13:00:00,23.44,23.66,23.43,23.64,64887.0,20.1273,20.3162,20.1187,20.299,64887.0
2023-04-12 13:30:00,23.64,23.71,23.51,23.63,87757.0,20.299,20.3591,20.1874,20.2904,87757.0
2023-04-12 14:00:00,23.62,23.64,23.41,23.44,124839.0,20.2818,20.299,20.1015,20.1273,124839.0
2023-04-12 14:30:00,23.43,23.52,23.35,23.5,141991.0,20.1187,20.196,20.05,20.1788,141991.0
2023-04-12 15:00:00,23.49,23.59,23.36,23.45,410371.0,20.1702,20.2561,20.0586,20.1359,410371.0
2023-04-12 15:30:00,23.45,23.52,23.25,23.35,500796.0,20.1359,20.196,19.9641,20.05,500796.0
2023-04-13 09:30:00,23.32,23.67,23.05,23.41,179442.0,20.0242,20.3248,19.7924,20.1015,179442.0
2023-04-13 10:00:00,23.43,23.54,23.24,23.5,118846.0,20.1187,20.2132,19.9556,20.1788,118846.0
2023-04-13 10:30:00,23.49,23.51,23.14,23.17,112988.0,20.1702,20.1874,19.8697,19.8954,112988.0
2023-04-13 11:00:00,23.17,23.23,22.85,22.92,152644.0,19.8954,19.947,19.6207,19.6808,152644.0
2023-04-13 11:30:00,22.92,23.11,22.88,23.01,102247.0,19.6808,19.8439,19.6464,19.7581,102247.0
2023-04-13 12:00:00,23.01,23.24,22.97,23.18,141158.0,19.7581,19.9556,19.7237,19.904,141158.0
2023-04-13 12:30:00,23.18,23.57,23.17,23.53,96311.0,19.904,20.2389,19.8954,20.2046,96311.0
2023-04-13 13:00:00,23.53,23.68,23.49,23.57,72382.0,20.2046,20.3334,20.1702,20.2389,72382.0
2023-04-13 13:30:00,23.58,23.62,23.38,23.42,45554.0,20.2475,20.2818,20.0758,20.1101,45554.0
2023-04-13 14:00:00,23.43,23.47,23.23,23.23,71715.0,20.1187,20.153,19.947,19.947,71715.0
2023-04-13 14:30:00,23.22,23.23,23.05,23.21,128024.0,19.9384,19.947,19.7924,19.9298,128024.0
2023-04-13 15:00:00,23.22,23.32,23.17,23.25,85409.0,19.9384,20.0242,19.8954,19.9641,85409.0
2023-04-13 15:30:00,23.25,23.4,23.23,23.31,269534.0,19.9641,20.0929,19.947,20.0157,269534.0
2023-04-14 09:30:00,23.65,24.05,23.43,23.78,183186.0,20.3076,20.6511,20.1187,20.4192,183186.0
2023-04-14 10:00:00,23.78,23.8,23.07,23.22,195364.0,20.4192,20.4364,19.8096,19.9384,195364.0
2023-04-14 10:30:00,23.2,23.25,22.93,22.93,201458.0,19.9212,19.9641,19.6894,19.6894,201458.0
2023-04-14 11:00:00,22.94,22.96,22.72,22.82,183066.0,19.698,19.7151,19.509,19.5949,183066.0
2023-04-14 11:30:00,22.82,22.85,22.68,22.78,220976.0,19.5949,19.6207,19.4747,19.5606,220976.0
2023-04-14 12:00:00,22.77,22.82,22.63,22.68,184953.0,19.552,19.5949,19.4318,19.4747,184953.0
2023-04-14 12:30:00,22.67,22.83,22.65,22.8,94039.0,19.4661,19.6035,19.4489,19.5777,94039.0
2023-04-14 13:00:00,22.8,22.89,22.73,22.78,78170.0,19.5777,19.655,19.5176,19.5606,78170.0
2023-04-14 13:30:00,22.78,22.8,22.69,22.8,132575.0,19.5606,19.5777,19.4833,19.5777,132575.0
2023-04-14 14:00:00,22.78,22.91,22.78,22.83,85691.0,19.5606,19.6722,19.5606,19.6035,85691.0
2023-04-14 14:30:00,22.83,22.93,22.78,22.84,175273.0,19.6035,19.6894,19.5606,19.6121,175273.0
2023-04-14 15:00:00,22.84,22.86,22.66,22.75,174058.0,19.6121,19.6293,19.4575,19.5348,174058.0
2023-04-14 15:30:00,22.75,22.95,22.75,22.92,447245.0,19.5348,19.7065,19.5348,19.6808,447245.0
2023-04-17 09:30:00,23.0,23.58,22.85,23.4,201067.0,19.7495,20.2475,19.6207,20.0929,201067.0
2023-04-17 10:00:00,23.42,23.76,23.34,23.73,118500.0,20.1101,20.4021,20.0414,20.3763,118500.0
2023-04-17 10:30:00,23.76,24.02,23.73,23.88,246570.0,20.4021,20.6253,20.3763,20.5051,246570.0
2023-04-17 11:00:00,23.88,23.9,23.67,23.69,105615.0,20.5051,20.5223,20.3248,20.342,105615.0
2023-04-17 11:30:00,23.71,23.8,23.57,23.67,90954.0,20.3591,20.4364,20.2389,20.3248,90954.0
2023-04-17 12:00:00,23.67,23.91,23.66,23.9,55425.0,20.3248,20.5309,20.3162,20.5223,55425.0
2023-04-17 12:30:00,23.91,24.01,23.81,23.9,74518.0,20.5309,20.6167,20.445,20.5223,74518.0
2023-04-17 13:00:00,23.89,23.89,23.7,23.73,72149.0,20.5137,20.5137,20.3505,20.3763,72149.0
2023-04-17 13:30:00,23.74,23.91,23.65,23.71,65047.0,20.3849,20.5309,20.3076,20.3591,65047.0
2023-04-17 14:00:00,23.71,23.94,23.63,23.93,52908.0,20.3591,20.5566,20.2904,20.548,52908.0
2023-04-17 14:30:00,23.93,24.14,23.89,24.1,121093.0,20.548,20.7284,20.5137,20.694,121093.0
2023-04-17 15:00:00,24.12,24.4,24.12,24.33,171719.0,20.7112,20.9516,20.7112,20.8915,171719.0
2023-04-17 15:30:00,24.32,24.51,24.23,24.45,544647.0,20.8829,21.0461,20.8056,20.9945,544647.0
2023-04-18 09:30:00,24.47,24.49,24.0,24.06,197136.0,21.0117,21.0289,20.6081,20.6597,197136.0
2023-04-18 10:00:00,24.06,24.09,23.75,23.89,209568.0,20.6597,20.6854,20.3935,20.5137,209568.0
2023-04-18 10:30:00,23.88,24.01,23.81,23.98,188435.0,20.5051,20.6167,20.445,20.591,188435.0
2023-04-18 11:00:00,23.97,24.13,23.91,24.13,103004.0,20.5824,20.7198,20.5309,20.7198,103004.0
2023-04-18 11:30:00,24.13,24.23,24.07,24.14,72812.0,20.7198,20.8056,20.6683,20.7284,72812.0
2023-04-18 12:00:00,24.14,24.41,24.12,24.39,63018.0,20.7284,20.9602,20.7112,20.943,63018.0
2023-04-18 12:30:00,24.38,24.54,24.38,24.49,121183.0,20.9344,21.0718,20.9344,21.0289,121183.0
2023-04-18 13:00:00,24.48,24.48,24.16,24.16,94697.0,21.0203,21.0203,20.7455,20.7455,94697.0
2023-04-18 13:30:00,24.16,24.44,24.14,24.41,66009.0,20.7455,20.986,20.7284,20.9602,66009.0
2023-04-18 14:00:00,24.4,24.47,24.37,24.42,93228.0,20.9516,21.0117,20.9259,20.9688,93228.0
2023-04-18 14:30:00,24.42,24.51,24.36,24.42,105771.0,20.9688,21.0461,20.9173,20.9688,105771.0
2023-04-18 15:00:00,24.42,24.5,24.36,24.4,136921.0,20.9688,21.0375,20.9173,20.9516,136921.0
2023-04-18 15:30:00,24.4,24.53,24.36,24.52,347707.0,20.9516,21.0632,20.9173,21.0547,347707.0
2023-04-19 09:30:00,24.13,24.58,23.92,24.45,155112.0,20.7198,21.1062,20.5394,20.9945,155112.0
2023-04-19 10:00:00,24.48,24.87,24.27,24.7,236166.0,21.0203,21.3552,20.84,21.2092,236166.0
2023-04-19 10:30:00,24.7,24.94,24.68,24.82,151806.0,21.2092,21.4153,21.192,21.3123,151806.0
2023-04-19 11:00:00,24.82,25.46,24.74,25.41,382913.0,21.3123,21.8618,21.2436,21.8189,382913.0
2023-04-19 11:30:00,25.41,25.41,24.92,25.04,274090.0,21.8189,21.8189,21.3981,21.5012,274090.0
2023-04-19 12:00:00,25.04,25.2,24.99,25.13,117630.0,21.5012,21.6386,21.4582,21.5784,117630.0
2023-04-19 12:30:00,25.14,25.25,25.12,25.15,102301.0,21.587,21.6815,21.5699,21.5956,102301.0
2023-04-19 13:00:00,25.17,25.54,25.17,25.35,221584.0,21.6128,21.9305,21.6128,21.7674,221584.0
2023-04-19 13:30:00,25.33,25.78,25.31,25.77,248190.0,21.7502,22.1366,21.733,22.128,248190.0
2023-04-19 14:00:00,25.77,25.99,25.65,25.95,279903.0,22.128,22.3169,22.025,22.2826,279903.0
2023-04-19 14:30:00,25.98,26.18,25.93,26.04,277131.0,22.3083,22.48,22.2654,22.3598,277131.0
2023-04-19 15:00:00,26.06,26.36,25.93,26.34,388038.0,22.377,22.6346,22.2654,22.6174,388038.0
2023-04-19 15:30:00,26.34,26.45,25.8,26.01,722529.0,22.6174,22.7119,22.1538,22.3341,722529.0
2023-04-20 09:30:00,26.03,26.38,25.36,25.44,400032.0,22.3512,22.6518,21.7759,21.8446,400032.0
2023-04-20 10:00:00,25.44,25.67,25.0,25.56,288447.0,21.8446,22.0421,21.4668,21.9477,288447.0
2023-04-20 10:30:00,25.55,25.71,25.21,25.39,166766.0,21.9391,22.0765,21.6471,21.8017,166766.0
2023-04-20 11:00:00,25.41,25.44,24.9,24.94,232177.0,21.8189,21.8446,21.3809,21.4153,232177.0
2023-04-20 11:30:00,24.96,25.01,24.51,24.63,290229.0,21.4325,21.4754,21.0461,21.1491,290229.0
2023-04-20 12:00:00,24.59,24.86,24.5,24.86,156608.0,21.1148,21.3466,21.0375,21.3466,156608.0
2023-04-20 12:30:00,24.86,24.97,24.57,24.59,202445.0,21.3466,21.4411,21.0976,21.1148,202445.0
2023-04-20 13:00:00,24.58,24.85,24.55,24.79,143760.0,21.1062,21.338,21.0804,21.2865,143760.0
2023-04-20 13:30:00,24.82,25.13,24.8,25.12,94698.0,21.3123,21.5784,21.2951,21.5699,94698.0
2023-04-20 14:00:00,25.13,25.4,25.07,25.17,151627.0,21.5784,21.8103,21.5269,21.6128,151627.0
2023-04-20 14:30:00,25.15,25.26,24.9,24.97,311367.0,21.5956,21.6901,21.3809,21.4411,311367.0
2023-04-20 15:00:00,24.96,25.02,24.65,24.88,267864.0,21.4325,21.484,21.1663,21.3638,267864.0
2023-04-20 15:30:00,24.89,24.98,24.66,24.89,486113.0,21.3724,21.4496,21.1749,21.3724,486113.0
2023-04-21 09:30:00,25.08,25.2,24.44,24.7,165326.0,21.5355,21.6386,20.986,21.2092,165326.0
2023-04-21 10:00:00,24.66,24.67,24.27,24.41,180938.0,21.1749,21.1835,20.84,20.9602,180938.0
2023-04-21 10:30:00,24.41,24.65,24.31,24.47,125314.0,20.9602,21.1663,20.8743,21.0117,125314.0
2023-04-21 11:00:00,24.44,24.72,24.41,24.64,53213.0,20.986,21.2264,20.9602,21.1577,53213.0
2023-04-21 11:30:00,24.64,24.67,24.49,24.53,79177.0,21.1577,21.1835,21.0289,21.0632,79177.0
2023-04-21 12:00:00,24.54,24.72,24.25,24.26,130641.0,21.0718,21.2264,20.8228,20.8314,130641.0
2023-04-21 12:30:00,24.25,24.27,23.96,24.07,172659.0,20.8228,20.84,20.5738,20.6683,172659.0
2023-04-21 13:00:00,24.08,24.08,23.85,23.87,219642.0,20.6768,20.6768,20.4793,20.4965,219642.0
2023-04-21 13:30:00,23.86,24.32,23.84,24.21,112161.0,20.4879,20.8829,20.4708,20.7885,112161.0
2023-04-21 14:00:00,24.23,24.29,24.14,24.15,170275.0,20.8056,20.8572,20.7284,20.7369,170275.0
2023-04-21 14:30:00,24.14,24.29,24.1,24.29,85619.0,20.7284,20.8572,20.694,20.8572,85619.0
2023-04-21 15:00:00,24.3,24.34,24.1,24.13,145282.0,20.8657,20.9001,20.694,20.7198,145282.0
2023-04-21 15:30:00,24.16,24.18,23.99,24.07,410889.0,20.7455,20.7627,20.5996,20.6683,410889.0
2023-04-24 09:30:00,24.27,24.7,24.1,24.47,210625.0,20.84,21.2092,20.694,21.0117,210625.0
2023-04-24 10:00:00,24.49,24.56,24.13,24.33,120999.0,21.0289,21.089,20.7198,20.8915,120999.0
2023-04-24 10:30:00,24.34,24.44,23.85,24.04,142976.0,20.9001,20.986,20.4793,20.6425,142976.0
2023-04-24 11:00:00,24.05,24.05,23.75,23.93,116021.0,20.6511,20.6511,20.3935,20.548,116021.0
2023-04-24 11:30:00,23.96,24.05,23.95,24.0,72010.0,20.5738,20.6511,20.5652,20.6081,72010.0
2023-04-24 12:00:00,23.98,24.11,23.93,24.05,110406.0,20.591,20.7026,20.548,20.6511,110406.0
2023-04-24 12:30:00,24.07,24.28,24.02,24.14,91412.0,20.6683,20.8486,20.6253,20.7284,91412.0
2023-04-24 13:00:00,24.13,24.23,24.05,24.21,88023.0,20.7198,20.8056,20.6511,20.7885,88023.0
2023-04-24 13:30:00,24.24,24.34,24.2,24.32,39226.0,20.8142,20.9001,20.7799,20.8829,39226.0
2023-04-24 14:00:00,24.32,24.33,23.98,24.01,59428.0,20.8829,20.8915,20.591,20.6167,59428.0
2023-04-24 14:30:00,24.02,24.09,23.95,23.97,93038.0,20.6253,20.6854,20.5652,20.5824,93038.0
2023-04-24 15:00:00,23.96,24.13,23.94,24.01,95653.0,20.5738,20.7198,20.5566,20.6167,95653.0
2023-04-24 15:30:00,23.99,24.17,23.93,24.16,357633.0,20.5996,20.7541,20.548,20.7455,357633.0
2023-04-25 09:30:00,23.78,23.93,23.17,23.32,175243.0,20.4192,20.548,19.8954,20.0242,175243.0
2023-04-25 10:00:00,23.32,23.45,23.15,23.22,179416.0,20.0242,20.1359,19.8783,19.9384,179416.0
2023-04-25 10:30:00,23.23,23.3,22.98,23.06,140800.0,19.947,20.0071,19.7323,19.801,140800.0
2023-04-25 11:00:00,23.06,23.08,22.81,22.84,190065.0,19.801,19.8182,19.5863,19.6121,190065.0
2023-04-25 11:30:00,22.84,22.84,22.39,22.54,260861.0,19.6121,19.6121,19.2257,19.3545,260861.0
2023-04-25 12:00:00,22.55,22.72,22.44,22.66,166069.0,19.3631,19.509,19.2686,19.4575,166069.0
2023-04-25 12:30:00,22.66,22.96,22.64,22.88,132240.0,19.4575,19.7151,19.4403,19.6464,132240.0
2023-04-25 13:00:00,22.88,22.91,22.55,22.86,118267.0,19.6464,19.6722,19.3631,19.6293,118267.0
2023-04-25 13:30:00,22.84,23.13,22.79,23.02,146914.0,19.6121,19.8611,19.5691,19.7666,146914.0
2023-04-25 14:00:00,23.01,23.38,23.0,23.36,208677.0,19.7581,20.0758,19.7495,20.0586,208677.0
2023-04-25 14:30:00,23.36,23.41,23.31,23.36,86162.0,20.0586,20.1015,20.0157,20.0586,86162.0
2023-04-25 15:00:00,23.35,23.35,23.18,23.22,106723.0,20.05,20.05,19.904,19.9384,106723.0
2023-04-25 15:30:00,23.23,23.27,23.01,23.14,302891.0,19.947,19.9813,19.7581,19.8697,302891.0
2023-04-26 09:30:00,23.35,23.54,23.02,23.26,302105.0,20.05,20.2132,19.7666,19.9727,302105.0
2023-04-26 10:00:00,23.21,23.49,22.84,22.92,139466.0,19.9298,20.1702,19.6121,19.6808,139466.0
2023-04-26 10:30:00,22.92,23.22,22.92,23.14,60345.0,19.6808,19.9384,19.6808,19.8697,60345.0
2023-04-26 11:00:00,23.14,23.25,23.03,23.19,184144.0,19.8697,19.9641,19.7752,19.9126,184144.0
2023-04-26 11:30:00,23.2,23.48,23.14,23.33,133015.0,19.9212,20.1616,19.8697,20.0328,133015.0
2023-04-26 12:00:00,23.33,23.4,23.14,23.15,137592.0,20.0328,20.0929,19.8697,19.8783,137592.0
2023-04-26 12:30:00,23.16,23.4,23.14,23.31,77855.0,19.8869,20.0929,19.8697,20.0157,77855.0
2023-04-26 13:00:00,23.3,23.46,23.3,23.44,80572.0,20.0071,20.1445,20.0071,20.1273,80572.0
2023-04-26 13:30:00,23.44,23.52,23.14,23.17,75892.0,20.1273,20.196,19.8697,19.8954,75892.0
2023-04-26 14:00:00,23.17,23.26,23.07,23.25,104147.0,19.8954,19.9727,19.8096,19.9641,104147.0
2023-04-26 14:30:00,23.25,23.26,22.73,22.76,142427.0,19.9641,19.9727,19.5176,19.5434,142427.0
2023-04-26 15:00:00,22.76,22.89,22.67,22.82,185616.0,19.5434,19.655,19.4661,19.5949,185616.0
2023-04-26 15:30:00,22.82,23.04,22.74,23.01,523488.0,19.5949,19.7838,19.5262,19.7581,523488.0
2023-04-27 09:30:00,22.45,23.04,22.1,22.98,559780.0,19.5013,20.0139,19.1973,19.9617,559780.0
2023-04-27 10:00:00,22.97,23.07,22.56,22.71,333301.0,19.953,20.0399,19.5969,19.7272,333301.0
2023-04-27 10:30:00,22.73,22.96,22.39,22.51,222134.0,19.7446,19.9444,19.4492,19.5535,222134.0
2023-04-27 11:00:00,22.52,22.81,22.37,22.73,157099.0,19.5621,19.8141,19.4319,19.7446,157099.0
2023-04-27 11:30:00,22.74,23.12,22.71,23.05,233934.0,19.7533,20.0833,19.7272,20.0225,233934.0
2023-04-27 12:00:00,23.05,23.26,23.03,23.11,208294.0,20.0225,20.205,20.0052,20.0747,208294.0
2023-04-27 12:30:00,23.13,23.15,23.01,23.03,123482.0,20.092,20.1094,19.9878,20.0052,123482.0
2023-04-27 13:00:00,23.03,23.27,22.81,23.25,147902.0,20.0052,20.2136,19.8141,20.1963,147902.0
2023-04-27 13:30:00,23.27,23.32,23.18,23.25,104673.0,20.2136,20.2571,20.1355,20.1963,104673.0
2023-04-27 14:00:00,23.25,23.34,23.12,23.31,51932.0,20.1963,20.2744,20.0833,20.2484,51932.0
2023-04-27 14:30:00,23.32,23.37,23.08,23.24,54045.0,20.2571,20.3005,20.0486,20.1876,54045.0
2023-04-27 15:00:00,23.23,23.31,23.22,23.24,60209.0,20.1789,20.2484,20.1702,20.1876,60209.0
2023-04-27 15:30:00,23.24,23.48,23.2,23.29,354521.0,20.1876,20.3961,20.1528,20.231,354521.0
2023-04-28 09:30:00,23.36,23.72,23.2,23.62,98695.0,20.2918,20.6045,20.1528,20.5177,98695.0
2023-04-28 10:00:00,23.6,24.52,23.59,24.46,116575.0,20.5003,21.2995,20.4916,21.2473,116575.0
2023-04-28 10:30:00,24.49,24.6,24.06,24.24,104168.0,21.2734,21.369,20.8999,21.0562,104168.0
2023-04-28 11:00:00,24.23,24.26,23.94,24.17,86314.0,21.0476,21.0736,20.7956,20.9954,86314.0
2023-04-28 11:30:00,24.18,24.23,23.88,23.9,41490.0,21.0041,21.0476,20.7435,20.7609,41490.0
2023-04-28 12:00:00,23.91,23.98,23.81,23.91,52466.0,20.7696,20.8304,20.6827,20.7696,52466.0
2023-04-28 12:30:00,23.91,23.98,23.83,23.84,28756.0,20.7696,20.8304,20.7001,20.7088,28756.0
2023-04-28 13:00:00,23.83,23.92,23.72,23.89,38919.0,20.7001,20.7783,20.6045,20.7522,38919.0
2023-04-28 13:30:00,23.89,23.93,23.63,23.66,62336.0,20.7522,20.787,20.5264,20.5524,62336.0
2023-04-28 14:00:00,23.67,23.8,23.49,23.52,82417.0,20.5611,20.674,20.4047,20.4308,82417.0
2023-04-28 14:30:00,23.54,23.56,23.4,23.47,82032.0,20.4482,20.4656,20.3266,20.3874,82032.0
2023-04-28 15:00:00,23.47,23.73,23.46,23.63,74718.0,20.3874,20.6132,20.3787,20.5264,74718.0
2023-04-28 15:30:00,23.65,23.72,23.59,23.66,228000.0,20.5437,20.6045,20.4916,20.5524,228000.0
2023-05-01 09:30:00,23.53,23.92,23.26,23.85,80592.0,20.4395,20.7783,20.205,20.7175,80592.0
2023-05-01 10:00:00,23.82,23.98,23.65,23.91,76422.0,20.6914,20.8304,20.5437,20.7696,76422.0
2023-05-01 10:30:00,23.93,24.12,23.77,23.8,60800.0,20.787,20.952,20.648,20.674,60800.0
2023-05-01 11:00:00,23.8,23.82,23.15,23.25,74601.0,20.674,20.6914,20.1094,20.1963,74601.0
2023-05-01 11:30:00,23.25,23.5,23.24,23.4,37407.0,20.1963,20.4134,20.1876,20.3266,37407.0
2023-05-01 12:00:00,23.4,23.62,23.4,23.59,63462.0,20.3266,20.5177,20.3266,20.4916,63462.0
2023-05-01 12:30:00,23.57,23.71,23.53,23.57,40009.0,20.4742,20.5959,20.4395,20.4742,40009.0
2023-05-01 13:00:00,23.56,23.58,23.44,23.48,37487.0,20.4656,20.4829,20.3613,20.3961,37487.0
2023-05-01 13:30:00,23.45,23.51,23.41,23.48,33134.0,20.37,20.4221,20.3353,20.3961,33134.0
2023-05-01 14:00:00,23.49,23.57,23.43,23.43,31830.0,20.4047,20.4742,20.3526,20.3526,31830.0
2023-05-01 14:30:00,23.45,23.56,23.34,23.53,30452.0,20.37,20.4656,20.2744,20.4395,30452.0
2023-05-01 15:00:00,23.54,23.6,23.44,23.49,72599.0,20.4482,20.5003,20.3613,20.4047,72599.0
2023-05-01 15:30:00,23.49,23.66,23.49,23.55,182868.0,20.4047,20.5524,20.4047,20.4569,182868.0
2023-05-02 09:30:00,23.31,23.67,22.98,22.98,87053.0,20.2484,20.5611,19.9617,19.9617,87053.0
2023-05-02 10:00:00,23.01,23.1,22.37,22.41,171841.0,19.9878,20.066,19.4319,19.4666,171841.0
2023-05-02 10:30:00,22.41,22.45,22.01,22.05,265459.0,19.4666,19.5013,19.1191,19.1539,265459.0
2023-05-02 11:00:00,22.07,22.07,21.52,21.74,300597.0,19.1713,19.1713,18.6935,18.8846,300597.0
2023-05-02 11:30:00,21.72,22.21,21.72,21.96,215056.0,18.8672,19.2929,18.8672,19.0757,215056.0
2023-05-02 12:00:00,21.99,22.13,21.91,22.07,93619.0,19.1018,19.2234,19.0323,19.1713,93619.0
2023-05-02 12:30:00,22.1,22.17,21.91,22.14,70980.0,19.1973,19.2581,19.0323,19.2321,70980.0
2023-05-02 13:00:00,22.16,22.27,22.08,22.1,62464.0,19.2494,19.345,19.1799,19.1973,62464.0
2023-05-02 13:30:00,22.09,22.35,22.04,22.18,57824.0,19.1886,19.4145,19.1452,19.2668,57824.0
2023-05-02 14:00:00,22.17,22.17,21.88,21.89,74712.0,19.2581,19.2581,19.0062,19.0149,74712.0
2023-05-02 14:30:00,21.89,22.18,21.87,22.1,57665.0,19.0149,19.2668,18.9975,19.1973,57665.0
2023-05-02 15:00:00,22.11,22.21,22.05,22.15,83997.0,19.206,19.2929,19.1539,19.2407,83997.0
2023-05-02 15:30:00,22.12,22.27,22.08,22.23,332693.0,19.2147,19.345,19.1799,19.3102,332693.0
2023-05-03 09:30:00,22.18,22.85,22.15,22.36,135340.0,19.2668,19.8488,19.2407,19.4232,135340.0
2023-05-03 10:00:00,22.3,22.43,21.79,22.12,121148.0,19.371,19.484,18.928,19.2147,121148.0
2023-05-03 10:30:00,22.06,22.24,21.95,22.13,80748.0,19.1626,19.3189,19.067,19.2234,80748.0
2023-05-03 11:00:00,22.13,22.23,22.04,22.2,47168.0,19.2234,19.3102,19.1452,19.2842,47168.0
2023-05-03 11:30:00,22.19,22.33,22.19,22.27,69677.0,19.2755,19.3971,19.2755,19.345,69677.0
2023-05-03 12:00:00,22.27,22.46,22.26,22.46,51756.0,19.345,19.51,19.3363,19.51,51756.0
2023-05-03 12:30:00,22.46,22.55,22.23,22.31,71023.0,19.51,19.5882,19.3102,19.3797,71023.0
2023-05-03 13:00:00,22.32,22.59,22.31,22.55,40523.0,19.3884,19.623,19.3797,19.5882,40523.0
2023-05-03 13:30:00,22.56,22.73,22.53,22.71,65144.0,19.5969,19.7446,19.5708,19.7272,65144.0
2023-05-03 14:00:00,22.69,22.77,22.38,22.56,55940.0,19.7098,19.7793,19.4405,19.5969,55940.0
2023-05-03 14:30:00,22.58,22.92,22.42,22.51,80191.0,19.6143,19.9096,19.4753,19.5535,80191.0
2023-05-03 15:00:00,22.51,22.55,21.52,21.63,245101.0,19.5535,19.5882,18.6935,18.789,245101.0
2023-05-03 15:30:00,21.61,21.66,21.27,21.54,453469.0,18.7717,18.8151,18.4763,18.7109,453469.0
2023-05-04 09:30:00,21.18,21.66,20.76,21.51,296199.0,18.3981,18.8151,18.0333,18.6848,296199.0
2023-05-04 10:00:00,21.51,21.51,20.85,20.85,159314.0,18.6848,18.6848,18.1115,18.1115,159314.0
2023-05-04 10:30:00,20.84,20.9,20.52,20.71,256392.0,18.1028,18.1549,17.8248,17.9899,256392.0
2023-05-04 11:00:00,20.67,21.33,20.63,21.05,152596.0,17.9551,18.5284,17.9204,18.2852,152596.0
2023-05-04 11:30:00,21.11,21.15,20.75,20.79,119777.0,18.3373,18.3721,18.0246,18.0594,119777.0
2023-05-04 12:00:00,20.8,21.55,20.74,21.53,156161.0,18.0681,18.7196,18.0159,18.7022,156161.0
2023-05-04 12:30:00,21.55,21.58,21.29,21.41,85083.0,18.7196,18.7456,18.4937,18.5979,85083.0
2023-05-04 13:00:00,21.41,21.54,21.25,21.5,70347.0,18.5979,18.7109,18.459,18.6761,70347.0
2023-05-04 13:30:00,21.51,21.7,21.44,21.47,112523.0,18.6848,18.8499,18.624,18.6501,112523.0
2023-05-04 14:00:00,21.47,21.63,21.28,21.3,82444.0,18.6501,18.789,18.485,18.5024,82444.0
2023-05-04 14:30:00,21.29,21.42,21.17,21.41,77249.0,18.4937,18.6066,18.3895,18.5979,77249.0
2023-05-04 15:00:00,21.4,21.49,21.35,21.45,58981.0,18.5893,18.6674,18.5458,18.6327,58981.0
2023-05-04 15:30:00,21.44,21.5,21.23,21.44,245994.0,18.624,18.6761,18.4416,18.624,245994.0
2023-05-05 09:30:00,21.99,22.54,21.56,21.68,202445.0,19.1018,19.5795,18.7282,18.8325,202445.0
2023-05-05 10:00:00,21.69,22.1,21.67,21.97,118195.0,18.8412,19.1973,18.8238,19.0844,118195.0
2023-05-05 10:30:00,21.97,22.27,21.91,22.21,62937.0,19.0844,19.345,19.0323,19.2929,62937.0
2023-05-05 11:00:00,22.2,22.35,22.18,22.3,59288.0,19.2842,19.4145,19.2668,19.371,59288.0
2023-05-05 11:30:00,22.28,22.3,21.9,22.05,55344.0,19.3537,19.371,19.0236,19.1539,55344.0
2023-05-05 12:00:00,22.04,22.36,21.97,22.29,52838.0,19.1452,19.4232,19.0844,19.3624,52838.0
2023-05-05 12:30:00,22.29,22.33,21.98,22.22,46560.0,19.3624,19.3971,19.0931,19.3016,46560.0
2023-05-05 13:00:00,22.24,22.33,22.22,22.25,34711.0,19.3189,19.3971,19.3016,19.3276,34711.0
2023-05-05 13:30:00,22.27,22.45,22.24,22.29,60430.0,19.345,19.5013,19.3189,19.3624,60430.0
2023-05-05 14:00:00,22.29,22.43,22.22,22.39,55046.0,19.3624,19.484,19.3016,19.4492,55046.0
2023-05-05 14:30:00,22.4,22.54,22.33,22.39,118716.0,19.4579,19.5795,19.3971,19.4492,118716.0
2023-05-05 15:00:00,22.39,22.48,22.31,22.41,85795.0,19.4492,19.5274,19.3797,19.4666,85795.0
2023-05-05 15:30:00,22.41,22.71,22.39,22.63,309886.0,19.4666,19.7272,19.4492,19.6577,309886.0
2023-05-08 09:30:00,22.75,22.83,22.17,22.42,99452.0,19.7619,19.8314,19.2581,19.4753,99452.0
2023-05-08 10:00:00,22.44,22.5,22.08,22.09,59268.0,19.4927,19.5448,19.1799,19.1886,59268.0
2023-05-08 10:30:00,22.16,22.43,22.15,22.43,39062.0,19.2494,19.484,19.2407,19.484,39062.0
2023-05-08 11:00:00,22.44,22.49,22.04,22.05,52934.0,19.4927,19.5361,19.1452,19.1539,52934.0
2023-05-08 11:30:00,22.04,22.26,21.97,22.17,52337.0,19.1452,19.3363,19.0844,19.2581,52337.0
2023-05-08 12:00:00,22.15,22.3,22.09,22.3,37432.0,19.2407,19.371,19.1886,19.371,37432.0
2023-05-08 12:30:00,22.32,22.38,22.06,22.15,63104.0,19.3884,19.4405,19.1626,19.2407,63104.0
2023-05-08 13:00:00,22.13,22.2,22.06,22.06,39063.0,19.2234,19.2842,19.1626,19.1626,39063.0
2023-05-08 13:30:00,22.06,22.2,22.03,22.14,49859.0,19.1626,19.2842,19.1365,19.2321,49859.0
2023-05-08 14:00:00,22.19,22.28,22.01,22.25,42512.0,19.2755,19.3537,19.1191,19.3276,42512.0
2023-05-08 14:30:00,22.25,22.28,22.05,22.12,55191.0,19.3276,19.3537,19.1539,19.2147,55191.0
2023-05-08 15:00:00,22.11,22.13,22.02,22.02,55847.0,19.206,19.2234,19.1278,19.1278,55847.0
2023-05-08 15:30:00,22.03,22.13,21.98,22.0,223335.0,19.1365,19.2234,19.0931,19.1104,223335.0
2023-05-09 09:30:00,21.55,21.87,21.27,21.41,265598.0,18.7196,18.9975,18.4763,18.5979,265598.0
2023-05-09 10:00:00,21.42,21.89,21.25,21.72,348881.0,18.6066,19.0149,18.459,18.8672,348881.0
2023-05-09 10:30:00,21.73,21.96,21.66,21.88,150509.0,18.8759,19.0757,18.8151,19.0062,150509.0
2023-05-09 11:00:00,21.88,21.96,21.67,21.67,110016.0,19.0062,19.0757,18.8238,18.8238,110016.0
2023-05-09 11:30:00,21.65,21.79,21.59,21.66,66733.0,18.8064,18.928,18.7543,18.8151,66733.0
2023-05-09 12:00:00,21.65,21.96,21.65,21.74,59394.0,18.8064,19.0757,18.8064,18.8846,59394.0
2023-05-09 12:30:00,21.75,21.93,21.74,21.91,58197.0,18.8933,19.0496,18.8846,19.0323,58197.0
2023-05-09 13:00:00,21.9,22.02,21.83,21.89,77644.0,19.0236,19.1278,18.9628,19.0149,77644.0
2023-05-09 13:30:00,21.89,22.11,21.82,22.08,89961.0,19.0149,19.206,18.9541,19.1799,89961.0
2023-05-09 14:00:00,22.07,22.09,21.94,22.06,72740.0,19.1713,19.1886,19.0583,19.1626,72740.0
2023-05-09 14:30:00,22.07,22.22,21.96,21.96,96826.0,19.1713,19.3016,19.0757,19.0757,96826.0
2023-05-09 15:00:00,21.96,22.08,21.9,21.95,110270.0,19.0757,19.1799,19.0236,19.067,110270.0
2023-05-09 15:30:00,21.94,22.16,21.91,22.12,453203.0,19.0583,19.2494,19.0323,19.2147,453203.0
2023-05-10 09:30:00,22.55,22.79,21.97,22.15,69712.0,19.5882,19.7967,19.0844,19.2407,69712.0
2023-05-10 10:00:00,22.11,22.17,21.5,21.6,81545.0,19.206,19.2581,18.6761,18.763,81545.0
2023-05-10 10:30:00,21.61,21.82,21.57,21.73,98668.0,18.7717,18.9541,18.7369,18.8759,98668.0
2023-05-10 11:00:00,21.75,22.04,21.68,21.96,56451.0,18.8933,19.1452,18.8325,19.0757,56451.0
2023-05-10 11:30:00,21.96,21.99,21.85,21.9,54813.0,19.0757,19.1018,18.9801,19.0236,54813.0
2023-05-10 12:00:00,21.94,21.95,21.77,21.88,30204.0,19.0583,19.067,18.9107,19.0062,30204.0
2023-05-10 12:30:00,21.87,21.88,21.7,21.73,18801.0,18.9975,19.0062,18.8499,18.8759,18801.0
2023-05-10 13:00:00,21.76,21.76,21.42,21.54,81787.0,18.902,18.902,18.6066,18.7109,81787.0
2023-05-10 13:30:00,21.53,21.57,21.43,21.5,74806.0,18.7022,18.7369,18.6153,18.6761,74806.0
2023-05-10 14:00:00,21.51,21.6,21.47,21.57,82643.0,18.6848,18.763,18.6501,18.7369,82643.0
2023-05-10 14:30:00,21.57,21.65,21.42,21.51,130711.0,18.7369,18.8064,18.6066,18.6848,130711.0
2023-05-10 15:00:00,21.5,21.64,21.44,21.57,163268.0,18.6761,18.7977,18.624,18.7369,163268.0
2023-05-10 15:30:00,21.56,21.66,21.42,21.46,344363.0,18.7282,18.8151,18.6066,18.6414,344363.0
2023-05-11 09:30:00,21.25,21.34,20.71,20.98,146538.0,18.459,18.5371,17.9899,18.2244,146538.0
2023-05-11 10:00:00,20.98,21.0,20.73,20.98,129170.0,18.2244,18.2418,18.0073,18.2244,129170.0
2023-05-11 10:30:00,20.97,21.37,20.93,21.3,151839.0,18.2157,18.5632,18.181,18.5024,151839.0
2023-05-11 11:00:00,21.31,21.4,21.21,21.37,111984.0,18.5111,18.5893,18.4242,18.5632,111984.0
2023-05-11 11:30:00,21.39,21.52,21.32,21.34,40663.0,18.5806,18.6935,18.5198,18.5371,40663.0
2023-05-11 12:00:00,21.36,21.4,21.24,21.29,47934.0,18.5545,18.5893,18.4503,18.4937,47934.0
2023-05-11 12:30:00,21.27,21.35,21.24,21.27,64905.0,18.4763,18.5458,18.4503,18.4763,64905.0
2023-05-11 13:00:00,21.29,21.4,21.21,21.3,109768.0,18.4937,18.5893,18.4242,18.5024,109768.0
2023-05-11 13:30:00,21.26,21.6,21.26,21.52,123397.0,18.4676,18.763,18.4676,18.6935,123397.0
2023-05-11 14:00:00,21.53,21.53,21.32,21.44,32898.0,18.7022,18.7022,18.5198,18.624,32898.0
2023-05-11 14:30:00,21.44,21.48,21.34,21.42,38248.0,18.624,18.6587,18.5371,18.6066,38248.0
2023-05-11 15:00:00,21.43,21.62,21.41,21.6,138590.0,18.6153,18.7804,18.5979,18.763,138590.0
2023-05-11 15:30:00,21.6,21.7,21.5,21.57,285228.0,18.763,18.8499,18.6761,18.7369,285228.0
2023-05-12 09:30:00,21.7,21.72,21.27,21.31,86051.0,18.8499,18.8672,18.4763,18.5111,86051.0
2023-05-12 10:00:00,21.31,21.31,21.06,21.16,134743.0,18.5111,18.5111,18.2939,18.3808,134743.0
2023-05-12 10:30:00,21.18,21.37,21.15,21.36,77361.0,18.3981,18.5632,18.3721,18.5545,77361.0
2023-05-12 11:00:00,21.37,21.44,21.18,21.2,79420.0,18.5632,18.624,18.3981,18.4155,79420.0
2023-05-12 11:30:00,21.19,21.37,21.19,21.37,71460.0,18.4068,18.5632,18.4068,18.5632,71460.0
2023-05-12 12:00:00,21.37,21.47,21.27,21.3,102605.0,18.5632,18.6501,18.4763,18.5024,102605.0
2023-05-12 12:30:00,21.29,21.32,21.19,21.28,83883.0,18.4937,18.5198,18.4068,18.485,83883.0
2023-05-12 13:00:00,21.28,21.44,21.25,21.4,51983.0,18.485,18.624,18.459,18.5893,51983.0
2023-05-12 13:30:00,21.39,21.51,21.21,21.25,61134.0,18.5806,18.6848,18.4242,18.459,61134.0
2023-05-12 14:00:00,21.25,21.42,21.25,21.41,40799.0,18.459,18.6066,18.459,18.5979,40799.0
2023-05-12 14:30:00,21.39,21.47,21.32,21.43,73372.0,18.5806,18.6501,18.5198,18.6153,73372.0
2023-05-12 15:00:00,21.45,21.48,21.3,21.37,131499.0,18.6327,18.6587,18.5024,18.5632,131499.0
2023-05-12 15:30:00,21.37,21.57,21.37,21.55,327597.0,18.5632,18.7369,18.5632,18.7196,327597.0
2023-05-15 09:30:00,21.74,22.28,21.64,22.12,167483.0,18.8846,19.3537,18.7977,19.2147,167483.0
2023-05-15 10:00:00,22.14,22.23,21.84,21.95,89263.0,19.2321,19.3102,18.9715,19.067,89263.0
2023-05-15 10:30:00,21.95,22.1,21.79,21.94,57526.0,19.067,19.1973,18.928,19.0583,57526.0
2023-05-15 11:00:00,21.92,22.1,21.85,21.85,39544.0,19.041,19.1973,18.9801,18.9801,39544.0
2023-05-15 11:30:00,21.87,21.88,21.68,21.72,45179.0,18.9975,19.0062,18.8325,18.8672,45179.0
2023-05-15 12:00:00,21.68,21.68,21.39,21.61,82318.0,18.8325,18.8325,18.5806,18.7717,82318.0
2023-05-15 12:30:00,21.62,21.87,21.5,21.84,51742.0,18.7804,18.9975,18.6761,18.9715,51742.0
2023-05-15 13:00:00,21.84,22.07,21.83,21.96,89662.0,18.9715,19.1713,18.9628,19.0757,89662.0
2023-05-15 13:30:00,21.94,21.98,21.7,21.71,67769.0,19.0583,19.0931,18.8499,18.8585,67769.0
2023-05-15 14:00:00,21.71,21.78,21.68,21.76,40576.0,18.8585,18.9193,18.8325,18.902,40576.0
2023-05-15 14:30:00,21.78,21.88,21.74,21.85,76119.0,18.9193,19.0062,18.8846,18.9801,76119.0
2023-05-15 15:00:00,21.86,22.03,21.8,21.95,84489.0,18.9888,19.1365,18.9367,19.067,84489.0
2023-05-15 15:30:00,21.95,21.99,21.83,21.98,239939.0,19.067,19.1018,18.9628,19.0931,239939.0
2023-05-16 09:30:00,21.82,21.99,21.3,21.32,84257.0,18.9541,19.1018,18.5024,18.5198,84257.0
2023-05-16 10:00:00,21.32,21.56,21.3,21.52,87447.0,18.5198,18.7282,18.5024,18.6935,87447.0
2023-05-16 10:30:00,21.52,21.76,21.47,21.73,60033.0,18.6935,18.902,18.6501,18.8759,60033.0
2023-05-16 11:00:00,21.75,21.8,21.42,21.56,51195.0,18.8933,18.9367,18.6066,18.7282,51195.0
2023-05-16 11:30:00,21.55,21.78,21.47,21.74,58145.0,18.7196,18.9193,18.6501,18.8846,58145.0
2023-05-16 12:00:00,21.75,21.84,21.62,21.64,50972.0,18.8933,18.9715,18.7804,18.7977,50972.0
2023-05-16 12:30:00,21.64,21.8,21.64,21.78,40957.0,18.7977,18.9367,18.7977,18.9193,40957.0
2023-05-16 13:00:00,21.79,21.8,21.49,21.51,49980.0,18.928,18.9367,18.6674,18.6848,49980.0
2023-05-16 13:30:00,21.52,21.56,21.32,21.48,65057.0,18.6935,18.7282,18.5198,18.6587,65057.0
2023-05-16 14:00:00,21.48,21.48,21.15,21.17,109072.0,18.6587,18.6587,18.3721,18.3895,109072.0
2023-05-16 14:30:00,21.16,21.21,21.09,21.16,125170.0,18.3808,18.4242,18.32,18.3808,125170.0
2023-05-16 15:00:00,21.16,21.18,20.9,20.93,117382.0,18.3808,18.3981,18.1549,18.181,117382.0
2023-05-16 15:30:00,20.94,20.94,20.51,20.62,659102.0,18.1897,18.1897,17.8161,17.9117,659102.0
2023-05-17 09:30:00,20.8,21.08,20.66,20.72,140686.0,18.0681,18.3113,17.9464,17.9986,140686.0
2023-05-17 10:00:00,20.71,21.13,20.65,21.11,122802.0,17.9899,18.3547,17.9378,18.3373,122802.0
2023-05-17 10:30:00,21.12,21.63,21.05,21.42,140898.0,18.346,18.789,18.2852,18.6066,140898.0
2023-05-17 11:00:00,21.42,21.8,21.4,21.76,168802.0,18.6066,18.9367,18.5893,18.902,168802.0
2023-05-17 11:30:00,21.74,21.86,21.7,21.71,122564.0,18.8846,18.9888,18.8499,18.8585,122564.0
2023-05-17 12:00:00,21.71,21.8,21.56,21.61,133485.0,18.8585,18.9367,18.7282,18.7717,133485.0
2023-05-17 12:30:00,21.62,22.1,21.6,22.05,168679.0,18.7804,19.1973,18.763,19.1539,168679.0
2023-05-17 13:00:00,22.05,22.1,21.72,21.83,108552.0,19.1539,19.1973,18.8672,18.9628,108552.0
2023-05-17 13:30:00,21.82,22.03,21.75,21.77,121066.0,18.9541,19.1365,18.8933,18.9107,121066.0
2023-05-17 14:00:00,21.78,21.98,21.71,21.95,87600.0,18.9193,19.0931,18.8585,19.067,87600.0
2023-05-17 14:30:00,21.95,21.98,21.85,21.92,57281.0,19.067,19.0931,18.9801,19.041,57281.0
2023-05-17 15:00:00,21.92,22.15,21.9,22.03,120164.0,19.041,19.2407,19.0236,19.1365,120164.0
2023-05-17 15:30:00,22.04,22.2,22.04,22.17,559668.0,19.1452,19.2842,19.1452,19.2581,559668.0
2023-05-18 09:30:00,22.0,22.06,21.65,21.9,89225.0,19.1104,19.1626,18.8064,19.0236,89225.0
2023-05-18 10:00:00,21.93,22.4,21.93,22.39,80884.0,19.0496,19.4579,19.0496,19.4492,80884.0
2023-05-18 10:30:00,22.4,22.74,22.4,22.61,105270.0,19.4579,19.7533,19.4579,19.6403,105270.0
2023-05-18 11:00:00,22.62,22.76,22.51,22.6,93784.0,19.649,19.7706,19.5535,19.6316,93784.0
2023-05-18 11:30:00,22.6,22.61,22.25,22.25,114084.0,19.6316,19.6403,19.3276,19.3276,114084.0
2023-05-18 12:00:00,22.26,22.27,21.85,21.87,75453.0,19.3363,19.345,18.9801,18.9975,75453.0
2023-05-18 12:30:00,21.86,22.12,21.85,22.0,70082.0,18.9888,19.2147,18.9801,19.1104,70082.0
2023-05-18 13:00:00,21.99,22.09,21.92,21.93,73484.0,19.1018,19.1886,19.041,19.0496,73484.0
2023-05-18 13:30:00,21.91,22.18,21.91,22.0,69072.0,19.0323,19.2668,19.0323,19.1104,69072.0
2023-05-18 14:00:00,22.01,22.34,21.94,22.3,36359.0,19.1191,19.4058,19.0583,19.371,36359.0
2023-05-18 14:30:00,22.3,22.33,22.26,22.31,40961.0,19.371,19.3971,19.3363,19.3797,40961.0
2023-05-18 15:00:00,22.32,22.44,22.29,22.29,59934.0,19.3884,19.4927,19.3624,19.3624,59934.0
2023-05-18 15:30:00,22.3,22.74,22.3,22.73,365857.0,19.371,19.7533,19.371,19.7446,365857.0
2023-05-19 09:30:00,22.94,23.45,22.75,22.91,190896.0,19.927,20.37,19.7619,19.9009,190896.0
2023-05-19 10:00:00,22.94,23.24,22.89,23.21,146838.0,19.927,20.1876,19.8836,20.1615,146838.0
2023-05-19 10:30:00,23.24,23.4,23.07,23.35,125075.0,20.1876,20.3266,20.0399,20.2831,125075.0
2023-05-19 11:00:00,23.35,23.38,22.63,22.71,135098.0,20.2831,20.3092,19.6577,19.7272,135098.0
2023-05-19 11:30:00,22.67,22.72,22.49,22.51,133605.0,19.6924,19.7359,19.5361,19.5535,133605.0
2023-05-19 12:00:00,22.5,22.64,22.36,22.37,127952.0,19.5448,19.6664,19.4232,19.4319,127952.0
2023-05-19 12:30:00,22.36,22.72,22.3,22.68,135557.0,19.4232,19.7359,19.371,19.7011,135557.0
2023-05-19 13:00:00,22.68,22.78,22.62,22.69,105947.0,19.7011,19.788,19.649,19.7098,105947.0
2023-05-19 13:30:00,22.68,22.73,22.56,22.57,108030.0,19.7011,19.7446,19.5969,19.6056,108030.0
2023-05-19 14:00:00,22.57,22.75,22.53,22.67,134087.0,19.6056,19.7619,19.5708,19.6924,134087.0
2023-05-19 14:30:00,22.67,22.71,22.47,22.57,255826.0,19.6924,19.7272,19.5187,19.6056,255826.0
2023-05-19 15:00:00,22.56,22.62,22.5,22.53,93657.0,19.5969,19.649,19.5448,19.5708,93657.0
2023-05-19 15:30:00,22.53,22.64,22.47,22.54,478643.0,19.5708,19.6664,19.5187,19.5795,478643.0
2023-05-22 09:30:00,22.78,22.91,22.32,22.56,196029.0,19.788,19.9009,19.3884,19.5969,196029.0
2023-05-22 10:00:00,22.57,23.31,22.52,23.23,153895.0,19.6056,20.2484,19.5621,20.1789,153895.0
2023-05-22 10:30:00,23.26,23.32,22.66,22.72,95932.0,20.205,20.2571,19.6838,19.7359,95932.0
2023-05-22 11:00:00,22.73,22.95,22.72,22.92,77301.0,19.7446,19.9357,19.7359,19.9096,77301.0
2023-05-22 11:30:00,22.92,23.11,22.9,23.09,81228.0,19.9096,20.0747,19.8922,20.0573,81228.0
2023-05-22 12:00:00,23.1,23.17,23.04,23.15,68368.0,20.066,20.1268,20.0139,20.1094,68368.0
2023-05-22 12:30:00,23.16,23.23,22.99,23.12,127890.0,20.1181,20.1789,19.9704,20.0833,127890.0
2023-05-22 13:00:00,23.13,23.16,22.83,22.9,132842.0,20.092,20.1181,19.8314,19.8922,132842.0
2023-05-22 13:30:00,22.9,23.16,22.88,23.01,46342.0,19.8922,20.1181,19.8749,19.9878,46342.0
2023-05-22 14:00:00,23.02,23.04,22.87,22.98,58588.0,19.9965,20.0139,19.8662,19.9617,58588.0
2023-05-22 14:30:00,22.99,23.24,22.94,23.22,140582.0,19.9704,20.1876,19.927,20.1702,140582.0
2023-05-22 15:00:00,23.23,23.4,23.21,23.37,249166.0,20.1789,20.3266,20.1615,20.3005,249166.0
2023-05-22 15:30:00,23.38,23.62,23.35,23.36,518076.0,20.3092,20.5177,20.2831,20.2918,518076.0
2023-05-23 09:30:00,23.4,24.66,23.4,24.51,317374.0,20.3266,21.4211,20.3266,21.2908,317374.0
2023-05-23 10:00:00,24.56,24.73,23.97,24.09,279762.0,21.3342,21.4819,20.8217,20.9259,279762.0
2023-05-23 10:30:00,24.11,24.29,23.98,24.06,131046.0,20.9433,21.0997,20.8304,20.8999,131046.0
2023-05-23 11:00:00,24.07,24.2,24.03,24.15,131075.0,20.9086,21.0215,20.8738,20.9781,131075.0
2023-05-23 11:30:00,24.14,24.35,23.97,24.28,146749.0,20.9694,21.1518,20.8217,21.091,146749.0
2023-05-23 12:00:00,24.27,24.32,23.96,24.04,103971.0,21.0823,21.1257,20.813,20.8825,103971.0
2023-05-23 12:30:00,24.03,24.04,23.67,23.72,98201.0,20.8738,20.8825,20.5611,20.6045,98201.0
2023-05-23 13:00:00,23.73,23.86,23.59,23.68,109728.0,20.6132,20.7261,20.4916,20.5698,109728.0
2023-05-23 13:30:00,23.66,23.92,23.55,23.88,114750.0,20.5524,20.7783,20.4569,20.7435,114750.0
2023-05-23 14:00:00,23.87,24.1,23.65,23.66,74640.0,20.7348,20.9346,20.5437,20.5524,74640.0
2023-05-23 14:30:00,23.65,23.87,23.63,23.81,59195.0,20.5437,20.7348,20.5264,20.6827,59195.0
2023-05-23 15:00:00,23.81,23.85,23.59,23.62,94002.0,20.6827,20.7175,20.4916,20.5177,94002.0
2023-05-23 15:30:00,23.64,23.64,23.32,23.34,237009.0,20.535,20.535,20.2571,20.2744,237009.0
2023-05-24 09:30:00,23.12,23.29,22.4,22.49,178963.0,20.0833,20.231,19.4579,19.5361,178963.0
2023-05-24 10:00:00,22.48,22.78,22.41,22.75,128060.0,19.5274,19.788,19.4666,19.7619,128060.0
2023-05-24 10:30:00,22.78,22.94,22.6,22.7,159801.0,19.788,19.927,19.6316,19.7185,159801.0
2023-05-24 11:00:00,22.69,22.84,22.5,22.68,117281.0,19.7098,19.8401,19.5448,19.7011,117281.0
2023-05-24 11:30:00,22.69,22.69,22.24,22.31,169010.0,19.7098,19.7098,19.3189,19.3797,169010.0
2023-05-24 12:00:00,22.33,22.5,22.3,22.33,83061.0,19.3971,19.5448,19.371,19.3971,83061.0
2023-05-24 12:30:00,22.33,22.6,22.32,22.54,68283.0,19.3971,19.6316,19.3884,19.5795,68283.0
2023-05-24 13:00:00,22.54,22.54,22.25,22.31,98494.0,19.5795,19.5795,19.3276,19.3797,98494.0
2023-05-24 13:30:00,22.32,22.44,22.27,22.3,47255.0,19.3884,19.4927,19.345,19.371,47255.0
2023-05-24 14:00:00,22.3,22.42,22.2,22.22,73120.0,19.371,19.4753,19.2842,19.3016,73120.0
2023-05-24 14:30:00,22.24,22.32,22.12,22.16,53583.0,19.3189,19.3884,19.2147,19.2494,53583.0
2023-05-24 15:00:00,22.16,22.5,22.11,22.37,94604.0,19.2494,19.5448,19.206,19.4319,94604.0
2023-05-24 15:30:00,22.37,22.49,22.18,22.24,206783.0,19.4319,19.5361,19.2668,19.3189,206783.0
2023-05-25 09:30:00,22.19,22.25,21.81,21.93,212637.0,19.2755,19.3276,18.9454,19.0496,212637.0
2023-05-25 10:00:00,21.92,22.09,21.69,22.04,135232.0,19.041,19.1886,18.8412,19.1452,135232.0
2023-05-25 10:30:00,22.02,22.03,21.62,21.66,85717.0,19.1278,19.1365,18.7804,18.8151,85717.0
2023-05-25 11:00:00,21.67,21.77,21.44,21.57,143562.0,18.8238,18.9107,18.624,18.7369,143562.0
2023-05-25 11:30:00,21.56,21.69,21.42,21.69,60920.0,18.7282,18.8412,18.6066,18.8412,60920.0
2023-05-25 12:00:00,21.69,21.73,21.43,21.45,85190.0,18.8412,18.8759,18.6153,18.6327,85190.0
2023-05-25 12:30:00,21.43,21.58,21.42,21.46,66731.0,18.6153,18.7456,18.6066,18.6414,66731.0
2023-05-25 13:00:00,21.45,21.79,21.44,21.72,48903.0,18.6327,18.928,18.624,18.8672,48903.0
2023-05-25 13:30:00,21.74,21.82,21.7,21.7,35397.0,18.8846,18.9541,18.8499,18.8499,35397.0
2023-05-25 14:00:00,21.72,21.91,21.63,21.72,48410.0,18.8672,19.0323,18.789,18.8672,48410.0
2023-05-25 14:30:00,21.73,21.74,21.59,21.68,29961.0,18.8759,18.8846,18.7543,18.8325,29961.0
2023-05-25 15:00:00,21.7,21.81,21.68,21.81,42860.0,18.8499,18.9454,18.8325,18.9454,42860.0
2023-05-25 15:30:00,21.78,21.83,21.51,21.54,239919.0,18.9193,18.9628,18.6848,18.7109,239919.0
2023-05-26 09:30:00,21.63,21.71,21.19,21.25,129530.0,18.789,18.8585,18.4068,18.459,129530.0
2023-05-26 10:00:00,21.25,21.54,21.18,21.3,83005.0,18.459,18.7109,18.3981,18.5024,83005.0
2023-05-26 10:30:00,21.31,21.51,21.22,21.39,98632.0,18.5111,18.6848,18.4329,18.5806,98632.0
2023-05-26 11:00:00,21.4,21.54,21.2,21.22,112045.0,18.5893,18.7109,18.4155,18.4329,112045.0
2023-05-26 11:30:00,21.22,21.36,21.09,21.27,254595.0,18.4329,18.5545,18.32,18.4763,254595.0
2023-05-26 12:00:00,21.28,21.82,21.27,21.64,112413.0,18.485,18.9541,18.4763,18.7977,112413.0
2023-05-26 12:30:00,21.66,21.78,21.52,21.55,66309.0,18.8151,18.9193,18.6935,18.7196,66309.0
2023-05-26 13:00:00,21.55,21.69,21.54,21.58,64459.0,18.7196,18.8412,18.7109,18.7456,64459.0
2023-05-26 13:30:00,21.6,21.74,21.48,21.54,43246.0,18.763,18.8846,18.6587,18.7109,43246.0
2023-05-26 14:00:00,21.56,21.72,21.49,21.64,51574.0,18.7282,18.8672,18.6674,18.7977,51574.0
2023-05-26 14:30:00,21.64,21.8,21.59,21.7,49620.0,18.7977,18.9367,18.7543,18.8499,49620.0
2023-05-26 15:00:00,21.72,21.82,21.66,21.67,82313.0,18.8672,18.9541,18.8151,18.8238,82313.0
2023-05-26 15:30:00,21.66,22.03,21.66,22.01,265564.0,18.8151,19.1365,18.8151,19.1191,265564.0
2023-05-30 09:30:00,21.86,22.41,21.85,22.36,167177.0,19.2131,19.6965,19.2043,19.6525,167177.0
2023-05-30 10:00:00,22.36,22.52,22.05,22.2,103568.0,19.6525,19.7932,19.3801,19.5119,103568.0
2023-05-30 10:30:00,22.18,22.34,22.12,22.3,67034.0,19.4943,19.635,19.4416,19.5998,67034.0
2023-05-30 11:00:00,22.3,22.45,22.27,22.38,43931.0,19.5998,19.7317,19.5734,19.6701,43931.0
2023-05-30 11:30:00,22.4,22.6,22.35,22.57,90137.0,19.6877,19.8635,19.6438,19.8371,90137.0
2023-05-30 12:00:00,22.56,22.74,22.53,22.74,47548.0,19.8283,19.9865,19.802,19.9865,47548.0
2023-05-30 12:30:00,22.74,22.94,22.65,22.92,77204.0,19.9865,20.1623,19.9074,20.1447,77204.0
2023-05-30 13:00:00,22.93,23.02,22.81,22.87,66180.0,20.1535,20.2326,20.0481,20.1008,66180.0
2023-05-30 13:30:00,22.85,22.88,22.61,22.63,88797.0,20.0832,20.1096,19.8723,19.8899,88797.0
2023-05-30 14:00:00,22.63,22.81,22.63,22.78,30984.0,19.8899,20.0481,19.8899,20.0217,30984.0
2023-05-30 14:30:00,22.76,22.8,22.67,22.78,36353.0,20.0041,20.0393,19.925,20.0217,36353.0
2023-05-30 15:00:00,22.74,22.86,22.72,22.84,46910.0,19.9865,20.092,19.969,20.0744,46910.0
2023-05-30 15:30:00,22.84,23.07,22.78,22.93,301379.0,20.0744,20.2766,20.0217,20.1535,301379.0
2023-05-31 09:30:00,22.76,23.12,22.67,22.93,105615.0,20.0041,20.3205,19.925,20.1535,105615.0
2023-05-31 10:00:00,22.93,22.94,22.49,22.8,130479.0,20.1535,20.1623,19.7668,20.0393,130479.0
2023-05-31 10:30:00,22.8,22.91,22.62,22.84,86895.0,20.0393,20.136,19.8811,20.0744,86895.0
2023-05-31 11:00:00,22.84,22.93,22.75,22.83,79489.0,20.0744,20.1535,19.9953,20.0656,79489.0
2023-05-31 11:30:00,22.81,22.95,22.77,22.86,63693.0,20.0481,20.1711,20.0129,20.092,63693.0
2023-05-31 12:00:00,22.91,22.98,22.83,22.89,57039.0,20.136,20.1975,20.0656,20.1184,57039.0
2023-05-31 12:30:00,22.88,23.06,22.85,23.02,57989.0,20.1096,20.2678,20.0832,20.2326,57989.0
2023-05-31 13:00:00,23.01,23.15,22.98,23.14,89051.0,20.2238,20.3469,20.1975,20.3381,89051.0
2023-05-31 13:30:00,23.14,23.21,23.1,23.15,75725.0,20.3381,20.3996,20.3029,20.3469,75725.0
2023-05-31 14:00:00,23.15,23.35,23.15,23.33,81671.0,20.3469,20.5227,20.3469,20.5051,81671.0
2023-05-31 14:30:00,23.32,23.36,23.09,23.2,125644.0,20.4963,20.5315,20.2942,20.3908,125644.0
2023-05-31 15:00:00,23.22,23.24,22.95,22.95,102063.0,20.4084,20.426,20.1711,20.1711,102063.0
2023-05-31 15:30:00,22.93,23.14,22.92,23.14,232609.0,20.1535,20.3381,20.1447,20.3381,232609.0
2023-06-01 09:30:00,23.24,23.25,22.04,22.24,120428.0,20.426,20.4348,19.3713,19.5471,120428.0
2023-06-01 10:00:00,22.22,22.86,22.18,22.77,129206.0,19.5295,20.092,19.4943,20.0129,129206.0
2023-06-01 10:30:00,22.78,23.0,22.73,22.92,138170.0,20.0217,20.2151,19.9777,20.1447,138170.0
2023-06-01 11:00:00,22.92,22.99,22.83,22.95,95794.0,20.1447,20.2063,20.0656,20.1711,95794.0
2023-06-01 11:30:00,22.95,23.12,22.9,23.02,42930.0,20.1711,20.3205,20.1272,20.2326,42930.0
2023-06-01 12:00:00,23.0,23.21,22.98,23.11,83306.0,20.2151,20.3996,20.1975,20.3117,83306.0
2023-06-01 12:30:00,23.13,23.16,22.95,22.99,51626.0,20.3293,20.3557,20.1711,20.2063,51626.0
2023-06-01 13:00:00,23.01,23.08,22.92,22.98,28523.0,20.2238,20.2854,20.1447,20.1975,28523.0
2023-06-01 13:30:00,22.97,23.01,22.9,22.98,50543.0,20.1887,20.2238,20.1272,20.1975,50543.0
2023-06-01 14:00:00,22.99,22.99,22.37,22.41,201655.0,20.2063,20.2063,19.6613,19.6965,201655.0
2023-06-01 14:30:00,22.41,22.54,22.39,22.51,40441.0,19.6965,19.8108,19.6789,19.7844,40441.0
2023-06-01 15:00:00,22.52,22.66,22.46,22.47,59872.0,19.7932,19.9162,19.7404,19.7492,59872.0
2023-06-01 15:30:00,22.48,22.57,22.31,22.53,262524.0,19.758,19.8371,19.6086,19.802,262524.0
2023-06-02 09:30:00,23.23,23.71,23.15,23.37,168665.0,20.4172,20.8391,20.3469,20.5403,168665.0
2023-06-02 10:00:00,23.4,23.87,23.3,23.8,106510.0,20.5666,20.9797,20.4787,20.9182,106510.0
2023-06-02 10:30:00,23.81,23.83,23.57,23.81,101175.0,20.927,20.9446,20.716,20.927,101175.0
2023-06-02 11:00:00,23.83,24.36,23.76,24.22,126183.0,20.9446,21.4104,20.883,21.2873,126183.0
2023-06-02 11:30:00,24.21,24.35,24.01,24.2,125051.0,21.2785,21.4016,21.1028,21.2698,125051.0
2023-06-02 12:00:00,24.21,24.45,24.16,24.37,108741.0,21.2785,21.4895,21.2346,21.4192,108741.0
2023-06-02 12:30:00,24.37,24.6,24.21,24.21,120650.0,21.4192,21.6213,21.2785,21.2785,120650.0
2023-06-02 13:00:00,24.21,24.49,24.21,24.35,110406.0,21.2785,21.5246,21.2785,21.4016,110406.0
2023-06-02 13:30:00,24.36,24.5,24.22,24.23,87152.0,21.4104,21.5334,21.2873,21.2961,87152.0
2023-06-02 14:00:00,24.25,24.25,23.93,24.0,165633.0,21.3137,21.3137,21.0324,21.094,165633.0
2023-06-02 14:30:00,23.97,24.03,23.86,24.01,111456.0,21.0676,21.1203,20.9709,21.1028,111456.0
2023-06-02 15:00:00,24.01,24.14,23.97,23.99,103207.0,21.1028,21.217,21.0676,21.0852,103207.0
2023-06-02 15:30:00,24.0,24.04,23.72,23.77,365021.0,21.094,21.1291,20.8479,20.8918,365021.0
2023-06-05 09:30:00,23.69,23.96,23.32,23.54,88682.0,20.8215,21.0588,20.4963,20.6897,88682.0
2023-06-05 10:00:00,23.56,23.84,23.12,23.32,118378.0,20.7072,20.9533,20.3205,20.4963,118378.0
2023-06-05 10:30:00,23.3,23.57,23.25,23.28,36732.0,20.4787,20.716,20.4348,20.4612,36732.0
2023-06-05 11:00:00,23.26,23.6,23.26,23.45,31631.0,20.4436,20.7424,20.4436,20.6106,31631.0
2023-06-05 11:30:00,23.43,23.48,23.29,23.46,47905.0,20.593,20.6369,20.4699,20.6194,47905.0
2023-06-05 12:00:00,23.44,23.6,23.4,23.59,52082.0,20.6018,20.7424,20.5666,20.7336,52082.0
2023-06-05 12:30:00,23.6,23.69,23.54,23.67,42214.0,20.7424,20.8215,20.6897,20.8039,42214.0
2023-06-05 13:00:00,23.69,23.72,23.54,23.6,37071.0,20.8215,20.8479,20.6897,20.7424,37071.0
2023-06-05 13:30:00,23.55,23.66,23.45,23.63,16687.0,20.6985,20.7951,20.6106,20.7688,16687.0
2023-06-05 14:00:00,23.61,23.62,23.41,23.45,35083.0,20.7512,20.76,20.5754,20.6106,35083.0
2023-06-05 14:30:00,23.45,23.45,23.26,23.4,34625.0,20.6106,20.6106,20.4436,20.5666,34625.0
2023-06-05 15:00:00,23.4,23.49,23.33,23.44,53703.0,20.5666,20.6457,20.5051,20.6018,53703.0
2023-06-05 15:30:00,23.44,23.54,23.32,23.34,148112.0,20.6018,20.6897,20.4963,20.5139,148112.0
2023-06-06 09:30:00,23.4,23.78,23.15,23.72,257766.0,20.5666,20.9006,20.3469,20.8479,257766.0
2023-06-06 10:00:00,23.7,24.14,23.68,24.14,50020.0,20.8303,21.217,20.8127,21.217,50020.0
2023-06-06 10:30:00,24.15,24.34,24.0,24.34,79991.0,21.2258,21.3928,21.094,21.3928,79991.0
2023-06-06 11:00:00,24.34,24.86,24.25,24.81,214417.0,21.3928,21.8498,21.3137,21.8059,214417.0
2023-06-06 11:30:00,24.83,25.13,24.74,24.74,223803.0,21.8235,22.0871,21.7444,21.7444,223803.0
2023-06-06 12:00:00,24.79,24.92,24.69,24.76,154093.0,21.7883,21.9026,21.7004,21.7619,154093.0
2023-06-06 12:30:00,24.76,24.83,24.56,24.72,53534.0,21.7619,21.8235,21.5862,21.7268,53534.0
2023-06-06 13:00:00,24.72,24.8,24.53,24.75,94697.0,21.7268,21.7971,21.5598,21.7532,94697.0
2023-06-06 13:30:00,24.74,24.75,24.54,24.58,63270.0,21.7444,21.7532,21.5686,21.6037,63270.0
2023-06-06 14:00:00,24.57,24.62,24.37,24.57,109189.0,21.595,21.6389,21.4192,21.595,109189.0
2023-06-06 14:30:00,24.55,24.76,24.5,24.75,78467.0,21.5774,21.7619,21.5334,21.7532,78467.0
2023-06-06 15:00:00,24.75,24.93,24.64,24.93,135729.0,21.7532,21.9114,21.6565,21.9114,135729.0
2023-06-06 15:30:00,24.94,24.99,24.82,24.96,342180.0,21.9202,21.9641,21.8147,21.9377,342180.0
2023-06-07 09:30:00,25.52,25.92,25.21,25.92,287087.0,22.4299,22.7815,22.1575,22.7815,287087.0
2023-06-07 10:00:00,25.93,26.16,25.65,26.12,278178.0,22.7903,22.9924,22.5442,22.9573,278178.0
2023-06-07 10:30:00,26.11,26.48,26.03,26.43,299938.0,22.9485,23.2737,22.8782,23.2297,299938.0
2023-06-07 11:00:00,26.42,26.67,26.26,26.6,344492.0,23.2209,23.4407,23.0803,23.3791,344492.0
2023-06-07 11:30:00,26.6,26.81,26.48,26.5,371863.0,23.3791,23.5637,23.2737,23.2913,371863.0
2023-06-07 12:00:00,26.48,26.78,26.44,26.77,142316.0,23.2737,23.5374,23.2385,23.5286,142316.0
2023-06-07 12:30:00,26.75,26.97,26.53,26.96,145862.0,23.511,23.7043,23.3176,23.6956,145862.0
2023-06-07 13:00:00,26.97,27.21,26.79,26.82,310233.0,23.7043,23.9153,23.5461,23.5725,310233.0
2023-06-07 13:30:00,26.79,26.81,26.43,26.57,234588.0,23.5461,23.5637,23.2297,23.3528,234588.0
2023-06-07 14:00:00,26.57,26.84,26.51,26.78,147685.0,23.3528,23.5901,23.3,23.5374,147685.0
2023-06-07 14:30:00,26.78,26.79,26.43,26.46,108063.0,23.5374,23.5461,23.2297,23.2561,108063.0
2023-06-07 15:00:00,26.45,26.53,26.27,26.35,173528.0,23.2473,23.3176,23.0891,23.1594,173528.0
2023-06-07 15:30:00,26.35,26.71,26.33,26.55,452891.0,23.1594,23.4758,23.1418,23.3352,452891.0
2023-06-08 09:30:00,26.39,26.55,25.68,26.0,781505.0,23.1946,23.3352,22.5705,22.8518,781505.0
2023-06-08 10:00:00,25.98,26.15,25.69,25.89,290157.0,22.8342,22.9836,22.5793,22.7551,290157.0
2023-06-08 10:30:00,25.92,26.16,25.9,26.06,159481.0,22.7815,22.9924,22.7639,22.9045,159481.0
2023-06-08 11:00:00,26.06,26.15,25.74,26.13,104474.0,22.9045,22.9836,22.6233,22.9661,104474.0
2023-06-08 11:30:00,26.15,26.16,25.86,25.92,61843.0,22.9836,22.9924,22.7288,22.7815,61843.0
2023-06-08 12:00:00,25.93,26.25,25.91,26.23,74210.0,22.7903,23.0715,22.7727,23.054,74210.0
2023-06-08 12:30:00,26.22,26.26,26.02,26.24,77520.0,23.0452,23.0803,22.8694,23.0627,77520.0
2023-06-08 13:00:00,26.22,26.53,26.15,26.52,149110.0,23.0452,23.3176,22.9836,23.3088,149110.0
2023-06-08 13:30:00,26.52,26.6,26.28,26.44,167788.0,23.3088,23.3791,23.0979,23.2385,167788.0
2023-06-08 14:00:00,26.44,26.67,26.44,26.64,148427.0,23.2385,23.4407,23.2385,23.4143,148427.0
2023-06-08 14:30:00,26.65,26.82,26.54,26.82,137618.0,23.4231,23.5725,23.3264,23.5725,137618.0
2023-06-08 15:00:00,26.84,26.87,26.65,26.82,154944.0,23.5901,23.6165,23.4231,23.5725,154944.0
2023-06-08 15:30:00,26.82,27.02,26.69,26.85,547015.0,23.5725,23.7483,23.4583,23.5989,547015.0
2023-06-09 09:30:00,26.84,26.85,26.35,26.7,164608.0,23.5901,23.5989,23.1594,23.467,164608.0
2023-06-09 10:00:00,26.71,26.79,26.57,26.7,77494.0,23.4758,23.5461,23.3528,23.467,77494.0
2023-06-09 10:30:00,26.72,27.03,26.68,26.74,90792.0,23.4846,23.7571,23.4495,23.5022,90792.0
2023-06-09 11:00:00,26.76,26.82,26.44,26.57,113585.0,23.5198,23.5725,23.2385,23.3528,113585.0
2023-06-09 11:30:00,26.55,26.85,26.46,26.75,50069.0,23.3352,23.5989,23.2561,23.511,50069.0
2023-06-09 12:00:00,26.76,26.95,26.65,26.8,64058.0,23.5198,23.6868,23.4231,23.5549,64058.0
2023-06-09 12:30:00,26.78,26.9,26.72,26.89,46901.0,23.5374,23.6428,23.4846,23.634,46901.0
2023-06-09 13:00:00,26.87,26.99,26.81,26.89,68429.0,23.6165,23.7219,23.5637,23.634,68429.0
2023-06-09 13:30:00,26.89,26.91,26.67,26.76,61070.0,23.634,23.6516,23.4407,23.5198,61070.0
2023-06-09 14:00:00,26.78,26.78,26.63,26.68,105103.0,23.5374,23.5374,23.4055,23.4495,105103.0
2023-06-09 14:30:00,26.64,26.64,26.43,26.59,85869.0,23.4143,23.4143,23.2297,23.3704,85869.0
2023-06-09 15:00:00,26.58,26.89,26.58,26.83,189573.0,23.3616,23.634,23.3616,23.5813,189573.0
2023-06-09 15:30:00,26.83,26.96,26.77,26.89,317694.0,23.5813,23.6956,23.5286,23.634,317694.0
2023-06-12 09:30:00,26.9,27.45,26.6,27.42,100669.0,23.6428,24.1262,23.3791,24.0999,100669.0
2023-06-12 10:00:00,27.4,27.71,27.26,27.33,107095.0,24.0823,24.3547,23.9592,24.0208,107095.0
2023-06-12 10:30:00,27.32,27.33,26.82,27.07,40798.0,24.012,24.0208,23.5725,23.7922,40798.0
2023-06-12 11:00:00,27.11,27.14,26.72,26.77,66047.0,23.8274,23.8538,23.4846,23.5286,66047.0
2023-06-12 11:30:00,26.75,26.78,26.58,26.72,35216.0,23.511,23.5374,23.3616,23.4846,35216.0
2023-06-12 12:00:00,26.72,26.86,26.69,26.71,46903.0,23.4846,23.6077,23.4583,23.4758,46903.0
2023-06-12 12:30:00,26.73,26.85,26.58,26.83,75282.0,23.4934,23.5989,23.3616,23.5813,75282.0
2023-06-12 13:00:00,26.85,26.93,26.73,26.88,34800.0,23.5989,23.6692,23.4934,23.6252,34800.0
2023-06-12 13:30:00,26.85,26.88,26.76,26.83,27771.0,23.5989,23.6252,23.5198,23.5813,27771.0
2023-06-12 14:00:00,26.83,26.89,26.73,26.82,28823.0,23.5813,23.634,23.4934,23.5725,28823.0
2023-06-12 14:30:00,26.84,26.95,26.79,26.86,38724.0,23.5901,23.6868,23.5461,23.6077,38724.0
2023-06-12 15:00:00,26.85,26.92,26.77,26.92,90187.0,23.5989,23.6604,23.5286,23.6604,90187.0
2023-06-12 15:30:00,26.95,26.95,26.72,26.74,291502.0,23.6868,23.6868,23.4846,23.5022,291502.0
2023-06-13 09:30:00,26.75,27.48,26.42,27.3,112077.0,23.511,24.1526,23.2209,23.9944,112077.0
2023-06-13 10:00:00,27.33,27.7,27.29,27.43,79860.0,24.0208,24.346,23.9856,24.1086,79860.0
2023-06-13 10:30:00,27.44,27.47,26.92,27.0,101172.0,24.1174,24.1438,23.6604,23.7307,101172.0
2023-06-13 11:00:00,27.0,27.19,26.93,27.07,105437.0,23.7307,23.8977,23.6692,23.7922,105437.0
2023-06-13 11:30:00,27.07,27.13,26.99,27.05,47456.0,23.7922,23.845,23.7219,23.7747,47456.0
2023-06-13 12:00:00,27.06,27.14,26.97,26.99,68289.0,23.7835,23.8538,23.7043,23.7219,68289.0
2023-06-13 12:30:00,26.99,27.1,26.93,26.94,51945.0,23.7219,23.8186,23.6692,23.678,51945.0
2023-06-13 13:00:00,26.94,26.98,26.78,26.89,63299.0,23.678,23.7131,23.5374,23.634,63299.0
2023-06-13 13:30:00,26.89,27.05,26.76,26.8,71680.0,23.634,23.7747,23.5198,23.5549,71680.0
2023-06-13 14:00:00,26.8,26.9,26.77,26.81,94686.0,23.5549,23.6428,23.5286,23.5637,94686.0
2023-06-13 14:30:00,26.8,26.81,26.62,26.72,56397.0,23.5549,23.5637,23.3967,23.4846,56397.0
2023-06-13 15:00:00,26.72,26.75,26.54,26.63,116489.0,23.4846,23.511,23.3264,23.4055,116489.0
2023-06-13 15:30:00,26.63,26.67,26.53,26.57,315636.0,23.4055,23.4407,23.3176,23.3528,315636.0
2023-06-14 09:30:00,26.89,27.57,26.77,26.83,140940.0,23.634,24.2317,23.5286,23.5813,140940.0
2023-06-14 10:00:00,26.83,26.96,26.69,26.73,120921.0,23.5813,23.6956,23.4583,23.4934,120921.0
2023-06-14 10:30:00,26.75,26.77,26.32,26.51,188434.0,23.511,23.5286,23.1331,23.3,188434.0
2023-06-14 11:00:00,26.48,26.72,26.43,26.56,53441.0,23.2737,23.4846,23.2297,23.344,53441.0
2023-06-14 11:30:00,26.54,26.85,26.5,26.7,90216.0,23.3264,23.5989,23.2913,23.467,90216.0
2023-06-14 12:00:00,26.71,26.78,26.58,26.68,90263.0,23.4758,23.5374,23.3616,23.4495,90263.0
2023-06-14 12:30:00,26.68,26.71,26.57,26.61,52616.0,23.4495,23.4758,23.3528,23.3879,52616.0
2023-06-14 13:00:00,26.6,26.62,26.52,26.57,49968.0,23.3791,23.3967,23.3088,23.3528,49968.0
2023-06-14 13:30:00,26.57,26.72,26.52,26.67,46449.0,23.3528,23.4846,23.3088,23.4407,46449.0
2023-06-14 14:00:00,26.64,26.64,25.9,25.95,314298.0,23.4143,23.4143,22.7639,22.8079,314298.0
2023-06-14 14:30:00,25.95,26.25,25.92,26.19,220142.0,22.8079,23.0715,22.7815,23.0188,220142.0
2023-06-14 15:00:00,26.21,26.39,26.03,26.19,142926.0,23.0364,23.1946,22.8782,23.0188,142926.0
2023-06-14 15:30:00,26.18,26.21,25.93,26.05,349790.0,23.01,23.0364,22.7903,22.8957,349790.0
2023-06-15 09:30:00,25.85,26.06,25.37,25.98,208725.0,22.72,22.9045,22.2981,22.8342,208725.0
2023-06-15 10:00:00,25.95,26.08,25.79,25.89,84974.0,22.8079,22.9221,22.6672,22.7551,84974.0
2023-06-15 10:30:00,25.87,26.19,25.75,26.1,96666.0,22.7375,23.0188,22.6321,22.9397,96666.0
2023-06-15 11:00:00,26.13,26.33,25.99,26.32,61493.0,22.9661,23.1418,22.843,23.1331,61493.0
2023-06-15 11:30:00,26.32,26.35,26.08,26.09,33570.0,23.1331,23.1594,22.9221,22.9309,33570.0
2023-06-15 12:00:00,26.07,26.18,26.04,26.06,45421.0,22.9133,23.01,22.887,22.9045,45421.0
2023-06-15 12:30:00,26.08,26.28,26.07,26.26,45854.0,22.9221,23.0979,22.9133,23.0803,45854.0
2023-06-15 13:00:00,26.24,26.3,25.97,26.02,80280.0,23.0627,23.1155,22.8254,22.8694,80280.0
2023-06-15 13:30:00,26.02,26.41,25.99,26.3,47753.0,22.8694,23.2122,22.843,23.1155,47753.0
2023-06-15 14:00:00,26.32,26.39,26.24,26.39,56614.0,23.1331,23.1946,23.0627,23.1946,56614.0
2023-06-15 14:30:00,26.39,26.46,26.28,26.42,56811.0,23.1946,23.2561,23.0979,23.2209,56811.0
2023-06-15 15:00:00,26.43,26.6,26.39,26.47,72686.0,23.2297,23.3791,23.1946,23.2649,72686.0
2023-06-15 15:30:00,26.49,26.69,26.41,26.69,162848.0,23.2825,23.4583,23.2122,23.4583,162848.0
2023-06-16 09:30:00,26.69,27.03,26.54,26.68,271238.0,23.4583,23.7571,23.3264,23.4495,271238.0
2023-06-16 10:00:00,26.68,26.86,26.43,26.61,62217.0,23.4495,23.6077,23.2297,23.3879,62217.0
2023-06-16 10:30:00,26.59,26.74,26.51,26.57,37337.0,23.3704,23.5022,23.3,23.3528,37337.0
2023-06-16 11:00:00,26.58,26.61,26.41,26.54,44725.0,23.3616,23.3879,23.2122,23.3264,44725.0
2023-06-16 11:30:00,26.52,26.7,26.41,26.68,49448.0,23.3088,23.467,23.2122,23.4495,49448.0
2023-06-16 12:00:00,26.7,26.75,26.58,26.6,149696.0,23.467,23.511,23.3616,23.3791,149696.0
2023-06-16 12:30:00,26.62,26.73,26.59,26.59,41301.0,23.3967,23.4934,23.3704,23.3704,41301.0
2023-06-16 13:00:00,26.6,26.6,26.42,26.45,50613.0,23.3791,23.3791,23.2209,23.2473,50613.0
2023-06-16 13:30:00,26.45,26.55,26.37,26.54,44996.0,23.2473,23.3352,23.177,23.3264,44996.0
2023-06-16 14:00:00,26.54,26.71,26.49,26.71,68377.0,23.3264,23.4758,23.2825,23.4758,68377.0
2023-06-16 14:30:00,26.71,26.73,26.4,26.43,83928.0,23.4758,23.4934,23.2034,23.2297,83928.0
2023-06-16 15:00:00,26.41,26.44,26.2,26.29,100530.0,23.2122,23.2385,23.0276,23.1067,100530.0
2023-06-16 15:30:00,26.3,26.6,26.29,26.6,207577.0,23.1155,23.3791,23.1067,23.3791,207577.0
2023-06-20 09:30:00,26.8,26.81,25.88,26.03,151194.0,23.5549,23.5637,22.7463,22.8782,151194.0
2023-06-20 10:00:00,26.06,26.31,25.94,26.1,66079.0,22.9045,23.1243,22.7991,22.9397,66079.0
2023-06-20 10:30:00,26.11,26.4,26.1,26.38,52568.0,22.9485,23.2034,22.9397,23.1858,52568.0
2023-06-20 11:00:00,26.38,26.41,26.03,26.04,36720.0,23.1858,23.2122,22.8782,22.887,36720.0
2023-06-20 11:30:00,26.05,26.23,26.0,26.15,55572.0,22.8957,23.054,22.8518,22.9836,55572.0
2023-06-20 12:00:00,26.12,26.13,25.93,26.05,110748.0,22.9573,22.9661,22.7903,22.8957,110748.0
2023-06-20 12:30:00,26.05,26.19,25.94,26.16,40259.0,22.8957,23.0188,22.7991,22.9924,40259.0
2023-06-20 13:00:00,26.15,26.22,25.96,25.96,37124.0,22.9836,23.0452,22.8166,22.8166,37124.0
2023-06-20 13:30:00,25.96,26.0,25.77,25.89,161395.0,22.8166,22.8518,22.6497,22.7551,161395.0
2023-06-20 14:00:00,25.89,25.96,25.72,25.84,182494.0,22.7551,22.8166,22.6057,22.7112,182494.0
2023-06-20 14:30:00,25.84,26.0,25.83,25.98,51425.0,22.7112,22.8518,22.7024,22.8342,51425.0
2023-06-20 15:00:00,25.98,26.11,25.96,26.02,64306.0,22.8342,22.9485,22.8166,22.8694,64306.0
2023-06-20 15:30:00,26.03,26.04,25.9,25.92,199331.0,22.8782,22.887,22.7639,22.7815,199331.0
2023-06-21 09:30:00,25.75,25.76,25.16,25.6,166403.0,22.6321,22.6409,22.1135,22.5002,166403.0
2023-06-21 10:00:00,25.6,26.0,25.6,25.94,68022.0,22.5002,22.8518,22.5002,22.7991,68022.0
2023-06-21 10:30:00,25.92,26.21,25.86,26.21,63523.0,22.7815,23.0364,22.7288,23.0364,63523.0
2023-06-21 11:00:00,26.2,26.3,26.07,26.19,76329.0,23.0276,23.1155,22.9133,23.0188,76329.0
2023-06-21 11:30:00,26.16,26.22,26.0,26.15,47489.0,22.9924,23.0452,22.8518,22.9836,47489.0
2023-06-21 12:00:00,26.15,26.33,26.12,26.33,50739.0,22.9836,23.1418,22.9573,23.1418,50739.0
2023-06-21 12:30:00,26.34,26.39,26.03,26.03,80171.0,23.1506,23.1946,22.8782,22.8782,80171.0
2023-06-21 13:00:00,26.02,26.21,26.0,26.13,34039.0,22.8694,23.0364,22.8518,22.9661,34039.0
2023-06-21 13:30:00,26.13,26.34,26.13,26.26,82374.0,22.9661,23.1506,22.9661,23.0803,82374.0
2023-06-21 14:00:00,26.25,26.36,26.17,26.32,82350.0,23.0715,23.1682,23.0012,23.1331,82350.0
2023-06-21 14:30:00,26.32,26.32,26.15,26.16,92351.0,23.1331,23.1331,22.9836,22.9924,92351.0
2023-06-21 15:00:00,26.17,26.17,25.99,26.01,79280.0,23.0012,23.0012,22.843,22.8606,79280.0
2023-06-21 15:30:00,26.02,26.07,25.96,25.99,220813.0,22.8694,22.9133,22.8166,22.843,220813.0
2023-06-22 09:30:00,26.0,26.15,25.2,25.36,304843.0,22.8518,22.9836,22.1487,22.2893,304843.0
2023-06-22 10:00:00,25.36,25.55,25.22,25.35,83662.0,22.2893,22.4563,22.1662,22.2805,83662.0
2023-06-22 10:30:00,25.35,25.37,25.02,25.13,109388.0,22.2805,22.2981,21.9905,22.0871,109388.0
2023-06-22 11:00:00,25.15,25.19,24.8,25.07,184739.0,22.1047,22.1399,21.7971,22.0344,184739.0
2023-06-22 11:30:00,25.1,25.22,24.8,25.07,186267.0,22.0608,22.1662,21.7971,22.0344,186267.0
2023-06-22 12:00:00,25.07,25.38,25.07,25.35,55765.0,22.0344,22.3069,22.0344,22.2805,55765.0
2023-06-22 12:30:00,25.38,25.42,25.22,25.3,45918.0,22.3069,22.342,22.1662,22.2366,45918.0
2023-06-22 13:00:00,25.3,25.4,25.19,25.3,30967.0,22.2366,22.3245,22.1399,22.2366,30967.0
2023-06-22 13:30:00,25.3,25.34,25.14,25.15,28404.0,22.2366,22.2717,22.0959,22.1047,28404.0
2023-06-22 14:00:00,25.15,25.2,25.09,25.18,34080.0,22.1047,22.1487,22.052,22.1311,34080.0
2023-06-22 14:30:00,25.18,25.3,25.18,25.28,35093.0,22.1311,22.2366,22.1311,22.219,35093.0
2023-06-22 15:00:00,25.28,25.36,25.18,25.19,73514.0,22.219,22.2893,22.1311,22.1399,73514.0
2023-06-22 15:30:00,25.19,25.19,24.87,25.06,320232.0,22.1399,22.1399,21.8586,22.0256,320232.0
2023-06-23 09:30:00,24.75,25.12,24.56,24.88,74873.0,21.7532,22.0784,21.5862,21.8674,74873.0
2023-06-23 10:00:00,24.93,24.96,24.54,24.56,80550.0,21.9114,21.9377,21.5686,21.5862,80550.0
2023-06-23 10:30:00,24.57,24.71,24.35,24.41,130920.0,21.595,21.718,21.4016,21.4543,130920.0
2023-06-23 11:00:00,24.42,24.43,23.87,24.08,224931.0,21.4631,21.4719,20.9797,21.1643,224931.0
2023-06-23 11:30:00,24.09,24.25,23.99,24.25,85884.0,21.1731,21.3137,21.0852,21.3137,85884.0
2023-06-23 12:00:00,24.25,24.26,24.09,24.21,87843.0,21.3137,21.3225,21.1731,21.2785,87843.0
2023-06-23 12:30:00,24.23,24.33,24.1,24.13,55172.0,21.2961,21.384,21.1819,21.2082,55172.0
2023-06-23 13:00:00,24.13,24.18,24.06,24.13,72846.0,21.2082,21.2522,21.1467,21.2082,72846.0
2023-06-23 13:30:00,24.13,24.4,24.13,24.36,87703.0,21.2082,21.4455,21.2082,21.4104,87703.0
2023-06-23 14:00:00,24.36,24.52,24.32,24.4,129199.0,21.4104,21.551,21.3752,21.4455,129199.0
2023-06-23 14:30:00,24.4,24.45,24.21,24.22,57054.0,21.4455,21.4895,21.2785,21.2873,57054.0
2023-06-23 15:00:00,24.21,24.37,24.12,24.29,97628.0,21.2785,21.4192,21.1994,21.3489,97628.0
2023-06-23 15:30:00,24.3,24.31,23.22,23.58,1320363.0,21.3576,21.3664,20.4084,20.7248,1320363.0
2023-06-26 09:30:00,24.54,27.83,24.5,27.51,1881901.0,21.5686,24.4602,21.5334,24.179,1881901.0
2023-06-26 10:00:00,27.53,28.29,27.17,27.82,1171094.0,24.1965,24.8645,23.8801,24.4514,1171094.0
2023-06-26 10:30:00,27.81,27.9,27.4,27.83,583137.0,24.4426,24.5217,24.0823,24.4602,583137.0
2023-06-26 11:00:00,27.83,27.89,27.17,27.34,388798.0,24.4602,24.513,23.8801,24.0295,388798.0
2023-06-26 11:30:00,27.35,28.01,27.13,27.99,346705.0,24.0383,24.6184,23.845,24.6008,346705.0
2023-06-26 12:00:00,27.99,28.19,27.66,27.85,386618.0,24.6008,24.7766,24.3108,24.4778,386618.0
2023-06-26 12:30:00,27.84,28.14,27.61,28.12,221092.0,24.469,24.7327,24.2669,24.7151,221092.0
2023-06-26 13:00:00,28.12,28.4,28.05,28.14,422605.0,24.7151,24.9612,24.6536,24.7327,422605.0
2023-06-26 13:30:00,28.15,28.43,28.12,28.19,315569.0,24.7415,24.9876,24.7151,24.7766,315569.0
2023-06-26 14:00:00,28.18,28.3,28.02,28.21,239755.0,24.7678,24.8733,24.6272,24.7942,239755.0
2023-06-26 14:30:00,28.21,28.49,28.2,28.46,344890.0,24.7942,25.0403,24.7854,25.0139,344890.0
2023-06-26 15:00:00,28.46,28.85,28.43,28.83,550506.0,25.0139,25.3567,24.9876,25.3391,550506.0
2023-06-26 15:30:00,28.83,29.1,28.18,28.22,904792.0,25.3391,25.5764,24.7678,24.803,904792.0
2023-06-27 09:30:00,28.34,28.51,27.69,28.01,315228.0,24.9085,25.0579,24.3372,24.6184,315228.0
2023-06-27 10:00:00,28.04,29.17,27.83,29.05,552288.0,24.6448,25.638,24.4602,25.5325,552288.0
2023-06-27 10:30:00,29.08,30.5,28.97,30.47,802270.0,25.5589,26.8069,25.4622,26.7806,802270.0
2023-06-27 11:00:00,30.5,30.97,30.08,30.36,653625.0,26.8069,27.22,26.4378,26.6839,653625.0
2023-06-27 11:30:00,30.36,30.36,30.03,30.3,250026.0,26.6839,26.6839,26.3938,26.6311,250026.0
2023-06-27 12:00:00,30.3,30.84,30.27,30.79,619694.0,26.6311,27.1058,26.6048,27.0618,619694.0
2023-06-27 12:30:00,30.83,30.98,30.66,30.98,164590.0,27.097,27.2288,26.9475,27.2288,164590.0
2023-06-27 13:00:00,30.98,31.35,30.72,31.22,381211.0,27.2288,27.554,27.0003,27.4397,381211.0
2023-06-27 13:30:00,31.22,31.26,30.87,30.9,226148.0,27.4397,27.4749,27.1321,27.1585,226148.0
2023-06-27 14:00:00,30.91,30.93,30.68,30.8,221319.0,27.1673,27.1849,26.9651,27.0706,221319.0
2023-06-27 14:30:00,30.8,30.99,30.71,30.9,169206.0,27.0706,27.2376,26.9915,27.1585,169206.0
2023-06-27 15:00:00,30.91,31.19,30.89,30.98,304041.0,27.1673,27.4134,27.1497,27.2288,304041.0
2023-06-27 15:30:00,30.97,31.01,30.71,30.72,662210.0,27.22,27.2552,26.9915,27.0003,662210.0
2023-06-28 09:30:00,30.72,30.75,29.45,29.96,283795.0,27.0003,27.0266,25.8841,26.3323,283795.0
2023-06-28 10:00:00,29.98,30.05,29.45,29.54,174654.0,26.3499,26.4114,25.8841,25.9632,174654.0
2023-06-28 10:30:00,29.57,29.71,29.09,29.32,334042.0,25.9895,26.1126,25.5676,25.7698,334042.0
2023-06-28 11:00:00,29.28,29.47,29.21,29.47,131006.0,25.7346,25.9016,25.6731,25.9016,131006.0
2023-06-28 11:30:00,29.47,29.49,29.09,29.24,109545.0,25.9016,25.9192,25.5676,25.6995,109545.0
2023-06-28 12:00:00,29.23,29.37,29.08,29.11,106215.0,25.6907,25.8137,25.5589,25.5852,106215.0
2023-06-28 12:30:00,29.1,29.19,28.76,28.88,191491.0,25.5764,25.6555,25.2776,25.3831,191491.0
2023-06-28 13:00:00,28.9,29.0,28.8,28.9,91686.0,25.4007,25.4885,25.3128,25.4007,91686.0
2023-06-28 13:30:00,28.9,28.98,28.74,28.79,94154.0,25.4007,25.471,25.26,25.304,94154.0
2023-06-28 14:00:00,28.78,28.85,28.45,28.47,148021.0,25.2952,25.3567,25.0051,25.0227,148021.0
2023-06-28 14:30:00,28.45,28.75,28.39,28.56,188875.0,25.0051,25.2688,24.9524,25.1018,188875.0
2023-06-28 15:00:00,28.56,28.75,28.5,28.59,230642.0,25.1018,25.2688,25.0491,25.1282,230642.0
2023-06-28 15:30:00,28.59,28.63,28.44,28.5,327410.0,25.1282,25.1633,24.9964,25.0491,327410.0
2023-06-29 09:30:00,28.27,29.12,28.2,28.59,258411.0,25.0799,25.834,25.0178,25.3638,258411.0
2023-06-29 10:00:00,28.6,28.78,27.88,28.13,158023.0,25.3727,25.5324,24.7339,24.9557,158023.0
2023-06-29 10:30:00,28.17,28.46,28.06,28.16,97523.0,24.9912,25.2485,24.8936,24.9823,97523.0
2023-06-29 11:00:00,28.11,28.14,27.86,27.95,121598.0,24.938,24.9646,24.7162,24.796,121598.0
2023-06-29 11:30:00,27.93,28.31,27.92,28.25,112619.0,24.7783,25.1154,24.7694,25.0622,112619.0
2023-06-29 12:00:00,28.24,28.49,28.21,28.36,68016.0,25.0533,25.2751,25.0267,25.1598,68016.0
2023-06-29 12:30:00,28.35,28.59,28.3,28.55,86735.0,25.1509,25.3638,25.1065,25.3283,86735.0
2023-06-29 13:00:00,28.56,28.78,28.48,28.75,188584.0,25.3372,25.5324,25.2662,25.5058,188584.0
2023-06-29 13:30:00,28.76,28.85,28.44,28.44,72603.0,25.5146,25.5945,25.2307,25.2307,72603.0
2023-06-29 14:00:00,28.46,28.72,28.46,28.72,114605.0,25.2485,25.4791,25.2485,25.4791,114605.0
2023-06-29 14:30:00,28.72,28.76,28.59,28.74,77640.0,25.4791,25.5146,25.3638,25.4969,77640.0
2023-06-29 15:00:00,28.75,28.83,28.66,28.82,183647.0,25.5058,25.5767,25.4259,25.5679,183647.0
2023-06-29 15:30:00,28.82,28.92,28.64,28.88,355678.0,25.5679,25.6566,25.4082,25.6211,355678.0
2023-06-30 09:30:00,29.34,29.99,28.04,29.54,443577.0,26.0292,26.6058,24.8759,26.2066,443577.0
2023-06-30 10:00:00,29.56,30.27,29.56,29.92,466838.0,26.2244,26.8542,26.2244,26.5437,466838.0
2023-06-30 10:30:00,29.92,30.09,29.45,29.66,182454.0,26.5437,26.6945,26.1268,26.3131,182454.0
2023-06-30 11:00:00,29.69,30.12,29.65,29.9,153696.0,26.3397,26.7212,26.3042,26.526,153696.0
2023-06-30 11:30:00,29.89,30.02,29.6,29.6,105941.0,26.5171,26.6324,26.2598,26.2598,105941.0
2023-06-30 12:00:00,29.61,29.69,29.44,29.57,77157.0,26.2687,26.3397,26.1179,26.2332,77157.0
2023-06-30 12:30:00,29.57,29.81,29.48,29.54,86635.0,26.2332,26.4461,26.1534,26.2066,86635.0
2023-06-30 13:00:00,29.54,29.69,29.48,29.61,76659.0,26.2066,26.3397,26.1534,26.2687,76659.0
2023-06-30 13:30:00,29.62,29.73,29.58,29.64,78127.0,26.2776,26.3752,26.2421,26.2953,78127.0
2023-06-30 14:00:00,29.64,29.68,29.55,29.65,85348.0,26.2953,26.3308,26.2155,26.3042,85348.0
2023-06-30 14:30:00,29.64,29.87,29.59,29.83,54885.0,26.2953,26.4994,26.251,26.4639,54885.0
2023-06-30 15:00:00,29.82,29.92,29.72,29.82,93751.0,26.455,26.5437,26.3663,26.455,93751.0
2023-06-30 15:30:00,29.82,30.09,29.52,30.04,370185.0,26.455,26.6945,26.1889,26.6502,370185.0
2023-07-03 09:30:00,29.94,31.0,29.94,30.39,236352.0,26.5615,27.5019,26.5615,26.9607,236352.0
2023-07-03 10:00:00,30.41,30.96,30.41,30.67,79230.0,26.9784,27.4664,26.9784,27.2091,79230.0
2023-07-03 10:30:00,30.65,30.9,30.35,30.42,97371.0,27.1914,27.4131,26.9252,26.9873,97371.0
2023-07-03 11:00:00,30.45,30.84,30.45,30.68,43269.0,27.0139,27.3599,27.0139,27.218,43269.0
2023-07-03 11:30:00,30.68,30.96,30.56,30.6,112938.0,27.218,27.4664,27.1115,27.147,112938.0
2023-07-03 12:00:00,30.61,30.64,30.4,30.48,79609.0,27.1559,27.1825,26.9696,27.0405,79609.0
2023-07-03 12:30:00,30.48,30.53,30.21,30.52,150617.0,27.0405,27.0849,26.801,27.076,150617.0
2023-07-05 09:30:00,30.26,30.37,29.7,30.19,90118.0,26.8454,26.943,26.3486,26.7833,90118.0
2023-07-05 10:00:00,30.23,30.86,30.16,30.59,229951.0,26.8187,27.3777,26.7566,27.1381,229951.0
2023-07-05 10:30:00,30.59,31.3,30.55,31.23,243462.0,27.1381,27.768,27.1026,27.7059,243462.0
2023-07-05 11:00:00,31.22,31.46,31.15,31.44,148302.0,27.697,27.91,27.6349,27.8922,148302.0
2023-07-05 11:30:00,31.47,31.6,31.34,31.43,70612.0,27.9188,28.0342,27.8035,27.8833,70612.0
2023-07-05 12:00:00,31.42,31.42,31.21,31.23,29601.0,27.8745,27.8745,27.6882,27.7059,29601.0
2023-07-05 12:30:00,31.25,31.58,31.22,31.48,241069.0,27.7236,28.0164,27.697,27.9277,241069.0
2023-07-05 13:00:00,31.47,31.48,31.18,31.22,201006.0,27.9188,27.9277,27.6615,27.697,201006.0
2023-07-05 13:30:00,31.23,31.34,31.07,31.13,129290.0,27.7059,27.8035,27.564,27.6172,129290.0
2023-07-05 14:00:00,31.11,31.14,30.64,30.64,105882.0,27.5994,27.6261,27.1825,27.1825,105882.0
2023-07-05 14:30:00,30.67,30.89,30.61,30.77,53310.0,27.2091,27.4043,27.1559,27.2978,53310.0
2023-07-05 15:00:00,30.77,30.85,30.62,30.74,139242.0,27.2978,27.3688,27.1647,27.2712,139242.0
2023-07-05 15:30:00,30.76,30.76,30.22,30.22,391614.0,27.2889,27.2889,26.8099,26.8099,391614.0
2023-07-06 09:30:00,29.53,29.8,28.75,29.02,229617.0,26.1977,26.4373,25.5058,25.7453,229617.0
2023-07-06 10:00:00,29.0,29.47,28.92,29.03,149481.0,25.7275,26.1445,25.6566,25.7542,149481.0
2023-07-06 10:30:00,29.06,29.29,29.0,29.01,77299.0,25.7808,25.9848,25.7275,25.7364,77299.0
2023-07-06 11:00:00,29.01,29.11,28.86,28.92,117792.0,25.7364,25.8251,25.6033,25.6566,117792.0
2023-07-06 11:30:00,28.9,29.14,28.88,29.14,84136.0,25.6388,25.8517,25.6211,25.8517,84136.0
2023-07-06 12:00:00,29.16,29.25,29.01,29.04,86962.0,25.8695,25.9493,25.7364,25.763,86962.0
2023-07-06 12:30:00,29.05,29.27,28.97,29.22,40416.0,25.7719,25.9671,25.7009,25.9227,40416.0
2023-07-06 13:00:00,29.23,29.46,29.14,29.39,27273.0,25.9316,26.1356,25.8517,26.0735,27273.0
2023-07-06 13:30:00,29.42,29.65,29.41,29.61,29860.0,26.1002,26.3042,26.0913,26.2687,29860.0
2023-07-06 14:00:00,29.61,29.82,29.54,29.77,25093.0,26.2687,26.455,26.2066,26.4107,25093.0
2023-07-06 14:30:00,29.8,29.87,29.66,29.83,25473.0,26.4373,26.4994,26.3131,26.4639,25473.0
2023-07-06 15:00:00,29.82,29.9,29.75,29.79,36971.0,26.455,26.526,26.3929,26.4284,36971.0
2023-07-06 15:30:00,29.79,29.93,29.73,29.8,250833.0,26.4284,26.5526,26.3752,26.4373,250833.0
2023-07-07 09:30:00,29.54,30.27,29.54,30.16,108498.0,26.2066,26.8542,26.2066,26.7566,108498.0
2023-07-07 10:00:00,30.18,30.66,30.16,30.55,81110.0,26.7744,27.2002,26.7566,27.1026,81110.0
2023-07-07 10:30:00,30.52,30.93,30.43,30.86,102721.0,27.076,27.4398,26.9962,27.3777,102721.0
2023-07-07 11:00:00,30.89,31.5,30.85,31.5,137650.0,27.4043,27.9454,27.3688,27.9454,137650.0
2023-07-07 11:30:00,31.5,31.65,31.32,31.62,286663.0,27.9454,28.0785,27.7857,28.0519,286663.0
2023-07-07 12:00:00,31.63,31.82,31.53,31.82,162691.0,28.0608,28.2293,27.9721,28.2293,162691.0
2023-07-07 12:30:00,31.82,32.25,31.8,32.25,207181.0,28.2293,28.6108,28.2116,28.6108,207181.0
2023-07-07 13:00:00,32.26,32.47,32.18,32.46,174524.0,28.6197,28.806,28.5487,28.7971,174524.0
2023-07-07 13:30:00,32.45,32.46,31.86,31.98,160140.0,28.7882,28.7971,28.2648,28.3713,160140.0
2023-07-07 14:00:00,31.98,32.04,31.74,31.76,187474.0,28.3713,28.4245,28.1584,28.1761,187474.0
2023-07-07 14:30:00,31.76,31.88,31.65,31.68,81554.0,28.1761,28.2826,28.0785,28.1051,81554.0
2023-07-07 15:00:00,31.68,31.78,31.63,31.65,75679.0,28.1051,28.1938,28.0608,28.0785,75679.0
2023-07-07 15:30:00,31.65,31.7,31.38,31.47,427153.0,28.0785,28.1229,27.839,27.9188,427153.0
2023-07-10 09:30:00,31.0,31.57,30.22,31.01,347564.0,27.5019,28.0075,26.8099,27.5107,347564.0
2023-07-10 10:00:00,31.03,31.28,30.66,31.13,172662.0,27.5285,27.7503,27.2002,27.6172,172662.0
2023-07-10 10:30:00,31.16,31.28,30.78,31.1,74860.0,27.6438,27.7503,27.3067,27.5906,74860.0
2023-07-10 11:00:00,31.11,31.27,31.02,31.21,65672.0,27.5994,27.7414,27.5196,27.6882,65672.0
2023-07-10 11:30:00,31.2,31.3,31.1,31.19,119102.0,27.6793,27.768,27.5906,27.6704,119102.0
2023-07-10 12:00:00,31.2,31.2,30.89,30.97,168100.0,27.6793,27.6793,27.4043,27.4752,168100.0
2023-07-10 12:30:00,30.96,31.27,30.85,31.23,88761.0,27.4664,27.7414,27.3688,27.7059,88761.0
2023-07-10 13:00:00,31.23,31.23,31.01,31.09,113430.0,27.7059,27.7059,27.5107,27.5817,113430.0
2023-07-10 13:30:00,31.09,31.5,31.02,31.49,59297.0,27.5817,27.9454,27.5196,27.9366,59297.0
2023-07-10 14:00:00,31.49,32.08,31.39,31.52,267723.0,27.9366,28.46,27.8479,27.9632,267723.0
2023-07-10 14:30:00,31.52,31.64,31.46,31.55,68266.0,27.9632,28.0696,27.91,27.9898,68266.0
2023-07-10 15:00:00,31.55,31.6,31.49,31.55,81887.0,27.9898,28.0342,27.9366,27.9898,81887.0
2023-07-10 15:30:00,31.55,31.76,31.51,31.59,293825.0,27.9898,28.1761,27.9543,28.0253,293825.0
2023-07-11 09:30:00,32.07,32.75,31.55,32.49,284431.0,28.4511,29.0544,27.9898,28.8237,284431.0
2023-07-11 10:00:00,32.49,33.34,32.24,33.17,292800.0,28.8237,29.5778,28.6019,29.427,292800.0
2023-07-11 10:30:00,33.14,33.14,32.69,32.83,267249.0,29.4004,29.4004,29.0012,29.1254,267249.0
2023-07-11 11:00:00,32.82,32.87,32.65,32.81,158106.0,29.1165,29.1608,28.9657,29.1076,158106.0
2023-07-11 11:30:00,32.79,32.96,32.52,32.54,81861.0,29.0899,29.2407,28.8503,28.8681,81861.0
2023-07-11 12:00:00,32.51,32.77,32.5,32.58,122476.0,28.8415,29.0721,28.8326,28.9036,122476.0
2023-07-11 12:30:00,32.59,32.65,32.46,32.49,84909.0,28.9124,28.9657,28.7971,28.8237,84909.0
2023-07-11 13:00:00,32.48,32.56,32.17,32.32,256753.0,28.8149,28.8858,28.5398,28.6729,256753.0
2023-07-11 13:30:00,32.3,32.46,32.22,32.36,134285.0,28.6552,28.7971,28.5842,28.7084,134285.0
2023-07-11 14:00:00,32.36,32.38,32.22,32.38,90769.0,28.7084,28.7261,28.5842,28.7261,90769.0
2023-07-11 14:30:00,32.36,32.44,32.26,32.36,71617.0,28.7084,28.7794,28.6197,28.7084,71617.0
2023-07-11 15:00:00,32.36,32.53,32.34,32.43,93609.0,28.7084,28.8592,28.6906,28.7705,93609.0
2023-07-11 15:30:00,32.44,32.65,32.37,32.5,429996.0,28.7794,28.9657,28.7173,28.8326,429996.0
2023-07-12 09:30:00,33.34,33.87,33.13,33.54,358870.0,29.5778,30.048,29.3915,29.7552,358870.0
2023-07-12 10:00:00,33.56,33.87,32.71,32.93,275750.0,29.773,30.048,29.0189,29.2141,275750.0
2023-07-12 10:30:00,32.87,33.05,32.62,32.71,127665.0,29.1608,29.3205,28.9391,29.0189,127665.0
2023-07-12 11:00:00,32.73,32.8,32.45,32.54,91752.0,29.0366,29.0987,28.7882,28.8681,91752.0
2023-07-12 11:30:00,32.53,32.75,32.26,32.32,104039.0,28.8592,29.0544,28.6197,28.6729,104039.0
2023-07-12 12:00:00,32.31,32.58,32.24,32.49,129961.0,28.664,28.9036,28.6019,28.8237,129961.0
2023-07-12 12:30:00,32.49,32.67,32.41,32.61,87536.0,28.8237,28.9834,28.7528,28.9302,87536.0
2023-07-12 13:00:00,32.61,32.79,32.47,32.67,75129.0,28.9302,29.0899,28.806,28.9834,75129.0
2023-07-12 13:30:00,32.69,32.71,32.51,32.66,58946.0,29.0012,29.0189,28.8415,28.9745,58946.0
2023-07-12 14:00:00,32.66,32.66,32.5,32.58,59349.0,28.9745,28.9745,28.8326,28.9036,59349.0
2023-07-12 14:30:00,32.56,32.67,32.55,32.64,54681.0,28.8858,28.9834,28.877,28.9568,54681.0
2023-07-12 15:00:00,32.65,32.66,32.31,32.33,70199.0,28.9657,28.9745,28.664,28.6818,70199.0
2023-07-12 15:30:00,32.32,32.48,31.72,31.76,492967.0,28.6729,28.8149,28.1406,28.1761,492967.0
2023-07-13 09:30:00,31.9,32.26,31.6,31.92,222031.0,28.3003,28.6197,28.0342,28.318,222031.0
2023-07-13 10:00:00,31.94,32.14,31.77,32.13,95782.0,28.3358,28.5132,28.185,28.5043,95782.0
2023-07-13 10:30:00,32.13,32.42,32.07,32.18,131080.0,28.5043,28.7616,28.4511,28.5487,131080.0
2023-07-13 11:00:00,32.2,32.33,32.0,32.05,39855.0,28.5664,28.6818,28.389,28.4334,39855.0
2023-07-13 11:30:00,32.07,32.33,32.07,32.29,28553.0,28.4511,28.6818,28.4511,28.6463,28553.0
2023-07-13 12:00:00,32.3,32.33,32.14,32.19,36415.0,28.6552,28.6818,28.5132,28.5576,36415.0
2023-07-13 12:30:00,32.18,32.25,32.1,32.16,27351.0,28.5487,28.6108,28.4777,28.531,27351.0
2023-07-13 13:00:00,32.18,32.3,32.09,32.2,50426.0,28.5487,28.6552,28.4689,28.5664,50426.0
2023-07-13 13:30:00,32.23,32.24,32.05,32.14,20643.0,28.5931,28.6019,28.4334,28.5132,20643.0
2023-07-13 14:00:00,32.14,32.21,32.1,32.16,28083.0,28.5132,28.5753,28.4777,28.531,28083.0
2023-07-13 14:30:00,32.16,32.31,32.09,32.31,40220.0,28.531,28.664,28.4689,28.664,40220.0
2023-07-13 15:00:00,32.3,32.42,32.24,32.3,54565.0,28.6552,28.7616,28.6019,28.6552,54565.0
2023-07-13 15:30:00,32.29,32.47,32.22,32.31,182412.0,28.6463,28.806,28.5842,28.664,182412.0
2023-07-14 09:30:00,32.2,32.43,31.86,32.12,133584.0,28.5664,28.7705,28.2648,28.4955,133584.0
2023-07-14 10:00:00,32.09,32.35,31.96,32.13,139172.0,28.4689,28.6995,28.3535,28.5043,139172.0
2023-07-14 10:30:00,32.13,32.13,31.69,32.01,99602.0,28.5043,28.5043,28.114,28.3979,99602.0
2023-07-14 11:00:00,32.0,32.24,31.94,32.13,74425.0,28.389,28.6019,28.3358,28.5043,74425.0
2023-07-14 11:30:00,32.18,32.27,32.0,32.27,51406.0,28.5487,28.6285,28.389,28.6285,51406.0
2023-07-14 12:00:00,32.32,32.32,32.11,32.24,27373.0,28.6729,28.6729,28.4866,28.6019,27373.0
2023-07-14 12:30:00,32.26,32.29,32.11,32.2,28335.0,28.6197,28.6463,28.4866,28.5664,28335.0
2023-07-14 13:00:00,32.21,32.28,31.91,31.91,246922.0,28.5753,28.6374,28.3092,28.3092,246922.0
2023-07-14 13:30:00,31.9,32.23,31.85,32.23,58258.0,28.3003,28.5931,28.2559,28.5931,58258.0
2023-07-14 14:00:00,32.21,32.29,32.04,32.09,37182.0,28.5753,28.6463,28.4245,28.4689,37182.0
2023-07-14 14:30:00,32.1,32.19,32.09,32.17,39271.0,28.4777,28.5576,28.4689,28.5398,39271.0
2023-07-14 15:00:00,32.16,32.24,31.99,32.0,65877.0,28.531,28.6019,28.3801,28.389,65877.0
2023-07-14 15:30:00,32.0,32.11,31.81,31.85,190888.0,28.389,28.4866,28.2205,28.2559,190888.0
2023-07-17 09:30:00,31.69,32.05,31.34,31.98,138911.0,28.114,28.4334,27.8035,28.3713,138911.0
2023-07-17 10:00:00,32.05,32.16,31.85,32.01,93303.0,28.4334,28.531,28.2559,28.3979,93303.0
2023-07-17 10:30:00,32.02,32.08,31.82,31.9,39233.0,28.4068,28.46,28.2293,28.3003,39233.0
2023-07-17 11:00:00,31.89,32.21,31.85,31.95,124032.0,28.2914,28.5753,28.2559,28.3447,124032.0
2023-07-17 11:30:00,31.98,32.12,31.88,31.89,52436.0,28.3713,28.4955,28.2826,28.2914,52436.0
2023-07-17 12:00:00,31.89,31.98,31.83,31.94,28458.0,28.2914,28.3713,28.2382,28.3358,28458.0
2023-07-17 12:30:00,31.92,31.97,31.77,31.84,27917.0,28.318,28.3624,28.185,28.2471,27917.0
2023-07-17 13:00:00,31.85,31.96,31.77,31.92,26294.0,28.2559,28.3535,28.185,28.318,26294.0
2023-07-17 13:30:00,31.94,31.98,31.79,31.87,26662.0,28.3358,28.3713,28.2027,28.2737,26662.0
2023-07-17 14:00:00,31.88,31.93,31.7,31.7,45554.0,28.2826,28.3269,28.1229,28.1229,45554.0
2023-07-17 14:30:00,31.71,31.72,31.55,31.62,76147.0,28.1317,28.1406,27.9898,28.0519,76147.0
2023-07-17 15:00:00,31.62,31.66,31.49,31.51,93413.0,28.0519,28.0874,27.9366,27.9543,93413.0
2023-07-17 15:30:00,31.52,31.91,31.43,31.53,264748.0,27.9632,28.3092,27.8833,27.9721,264748.0
2023-07-18 09:30:00,31.71,32.8,31.55,32.8,128601.0,28.1317,29.0987,27.9898,29.0987,128601.0
2023-07-18 10:00:00,32.87,33.58,32.73,33.45,248871.0,29.1608,29.7907,29.0366,29.6754,248871.0
2023-07-18 10:30:00,33.48,33.71,33.31,33.44,256636.0,29.702,29.9061,29.5512,29.6665,256636.0
2023-07-18 11:00:00,33.41,33.68,33.1,33.24,153458.0,29.6399,29.8794,29.3649,29.4891,153458.0
2023-07-18 11:30:00,33.23,33.24,32.79,32.96,114531.0,29.4802,29.4891,29.0899,29.2407,114531.0
2023-07-18 12:00:00,32.96,33.43,32.96,33.23,66949.0,29.2407,29.6577,29.2407,29.4802,66949.0
2023-07-18 12:30:00,33.26,33.4,33.05,33.35,56981.0,29.5068,29.631,29.3205,29.5867,56981.0
2023-07-18 13:00:00,33.36,33.51,33.34,33.38,57067.0,29.5955,29.7286,29.5778,29.6133,57067.0
2023-07-18 13:30:00,33.38,33.51,33.32,33.49,33722.0,29.6133,29.7286,29.5601,29.7109,33722.0
2023-07-18 14:00:00,33.45,33.8,33.45,33.7,60868.0,29.6754,29.9859,29.6754,29.8972,60868.0
2023-07-18 14:30:00,33.71,33.85,33.64,33.67,68897.0,29.9061,30.0303,29.844,29.8706,68897.0
2023-07-18 15:00:00,33.67,34.08,33.64,33.87,195599.0,29.8706,30.2343,29.844,30.048,195599.0
2023-07-18 15:30:00,33.87,34.13,33.62,34.05,361698.0,30.048,30.2787,29.8262,30.2077,361698.0
2023-07-19 09:30:00,34.53,35.17,34.39,35.0,192409.0,30.6335,31.2013,30.5093,31.0505,192409.0
2023-07-19 10:00:00,35.03,35.2,34.53,34.57,218363.0,31.0771,31.2279,30.6335,30.669,218363.0
2023-07-19 10:30:00,34.57,35.12,34.57,35.08,153548.0,30.669,31.1569,30.669,31.1215,153548.0
2023-07-19 11:00:00,35.06,35.09,34.7,35.05,301700.0,31.1037,31.1303,30.7843,31.0948,301700.0
2023-07-19 11:30:00,35.04,35.51,35.04,35.49,117886.0,31.086,31.5029,31.086,31.4852,117886.0
2023-07-19 12:00:00,35.48,35.79,35.46,35.72,161590.0,31.4763,31.7513,31.4586,31.6892,161590.0
2023-07-19 12:30:00,35.7,35.9,35.34,35.43,356406.0,31.6715,31.8489,31.3521,31.432,356406.0
2023-07-19 13:00:00,35.4,35.41,34.92,35.22,178494.0,31.4053,31.4142,30.9795,31.2457,178494.0
2023-07-19 13:30:00,35.24,35.72,35.12,35.52,147778.0,31.2634,31.6892,31.1569,31.5118,147778.0
2023-07-19 14:00:00,35.53,35.73,35.47,35.69,128685.0,31.5207,31.6981,31.4675,31.6626,128685.0
2023-07-19 14:30:00,35.7,36.09,35.62,35.89,203040.0,31.6715,32.0175,31.6005,31.8401,203040.0
2023-07-19 15:00:00,35.92,36.07,35.68,36.01,290524.0,31.8667,31.9997,31.6538,31.9465,290524.0
2023-07-19 15:30:00,36.03,36.03,35.66,35.92,540141.0,31.9643,31.9643,31.636,31.8667,540141.0
2023-07-20 09:30:00,34.6,34.79,33.15,33.8,583249.0,30.6956,30.8642,29.4092,29.9859,583249.0
2023-07-20 10:00:00,33.8,33.8,32.72,32.95,347344.0,29.9859,29.9859,29.0278,29.2318,347344.0
2023-07-20 10:30:00,32.92,33.07,32.64,32.7,273657.0,29.2052,29.3383,28.9568,29.01,273657.0
2023-07-20 11:00:00,32.73,32.95,32.13,32.52,467395.0,29.0366,29.2318,28.5043,28.8503,467395.0
2023-07-20 11:30:00,32.5,32.6,31.88,32.21,305334.0,28.8326,28.9213,28.2826,28.5753,305334.0
2023-07-20 12:00:00,32.21,32.54,32.01,32.47,212030.0,28.5753,28.8681,28.3979,28.806,212030.0
2023-07-20 12:30:00,32.49,32.52,32.08,32.14,140099.0,28.8237,28.8503,28.46,28.5132,140099.0
2023-07-20 13:00:00,32.12,32.13,31.3,31.48,379884.0,28.4955,28.5043,27.768,27.9277,379884.0
2023-07-20 13:30:00,31.46,32.03,31.26,31.9,222950.0,27.91,28.4156,27.7325,28.3003,222950.0
2023-07-20 14:00:00,31.9,32.69,31.84,32.33,419368.0,28.3003,29.0012,28.2471,28.6818,419368.0
2023-07-20 14:30:00,32.3,32.74,32.22,32.22,226408.0,28.6552,29.0455,28.5842,28.5842,226408.0
2023-07-20 15:00:00,32.23,32.46,32.02,32.4,405185.0,28.5931,28.7971,28.4068,28.7439,405185.0
2023-07-20 15:30:00,32.39,33.62,32.39,33.6,776738.0,28.735,29.8262,28.735,29.8085,776738.0
2023-07-21 09:30:00,35.11,35.97,33.76,33.88,431663.0,31.1481,31.911,29.9504,30.0569,431663.0
2023-07-21 10:00:00,33.88,35.08,33.85,34.67,251760.0,30.0569,31.1215,30.0303,30.7577,251760.0
2023-07-21 10:30:00,34.66,35.07,34.42,34.89,141930.0,30.7489,31.1126,30.5359,30.9529,141930.0
2023-07-21 11:00:00,34.87,35.07,34.71,34.83,223674.0,30.9352,31.1126,30.7932,30.8997,223674.0
2023-07-21 11:30:00,34.83,35.26,34.64,35.24,117822.0,30.8997,31.2811,30.7311,31.2634,117822.0
2023-07-21 12:00:00,35.22,35.36,35.02,35.29,115618.0,31.2457,31.3699,31.0682,31.3078,115618.0
2023-07-21 12:30:00,35.29,35.6,35.29,35.5,165826.0,31.3078,31.5828,31.3078,31.4941,165826.0
2023-07-21 13:00:00,35.52,35.84,35.41,35.43,143748.0,31.5118,31.7957,31.4142,31.432,143748.0
2023-07-21 13:30:00,35.41,35.53,35.23,35.41,117754.0,31.4142,31.5207,31.2545,31.4142,117754.0
2023-07-21 14:00:00,35.44,35.44,35.14,35.27,45262.0,31.4408,31.4408,31.1747,31.29,45262.0
2023-07-21 14:30:00,35.28,35.37,35.17,35.23,68565.0,31.2989,31.3787,31.2013,31.2545,68565.0
2023-07-21 15:00:00,35.23,35.28,35.04,35.22,120054.0,31.2545,31.2989,31.086,31.2457,120054.0
2023-07-21 15:30:00,35.22,35.25,34.94,35.1,308305.0,31.2457,31.2723,30.9973,31.1392,308305.0
2023-07-24 09:30:00,34.75,36.28,34.65,35.7,360171.0,30.8287,32.186,30.74,31.6715,360171.0
2023-07-24 10:00:00,35.7,35.95,35.48,35.79,270010.0,31.6715,31.8933,31.4763,31.7513,270010.0
2023-07-24 10:30:00,35.79,36.07,35.7,36.06,130239.0,31.7513,31.9997,31.6715,31.9909,130239.0
2023-07-24 11:00:00,36.08,36.21,35.8,36.2,118671.0,32.0086,32.1239,31.7602,32.1151,118671.0
2023-07-24 11:30:00,36.21,36.83,36.19,36.81,172254.0,32.1239,32.674,32.1062,32.6562,172254.0
2023-07-24 12:00:00,36.8,37.04,36.73,36.98,162205.0,32.6474,32.8603,32.5853,32.8071,162205.0
2023-07-24 12:30:00,36.98,37.03,36.71,36.8,103660.0,32.8071,32.8514,32.5675,32.6474,103660.0
2023-07-24 13:00:00,36.8,37.14,36.74,36.95,103951.0,32.6474,32.949,32.5941,32.7804,103951.0
2023-07-24 13:30:00,36.96,36.98,36.58,36.62,91454.0,32.7893,32.8071,32.4522,32.4877,91454.0
2023-07-24 14:00:00,36.62,36.68,36.41,36.49,89676.0,32.4877,32.5409,32.3014,32.3724,89676.0
2023-07-24 14:30:00,36.49,36.5,36.3,36.43,80695.0,32.3724,32.3812,32.2038,32.3191,80695.0
2023-07-24 15:00:00,36.43,36.49,36.16,36.17,105690.0,32.3191,32.3724,32.0796,32.0885,105690.0
2023-07-24 15:30:00,36.16,36.45,36.12,36.22,360778.0,32.0796,32.3369,32.0441,32.1328,360778.0
2023-07-25 09:30:00,36.2,36.51,35.76,36.02,130782.0,32.1151,32.3901,31.7247,31.9554,130782.0
2023-07-25 10:00:00,36.03,36.69,36.02,36.69,160478.0,31.9643,32.5498,31.9554,32.5498,160478.0
2023-07-25 10:30:00,36.71,36.95,36.52,36.63,129030.0,32.5675,32.7804,32.399,32.4966,129030.0
2023-07-25 11:00:00,36.63,36.77,36.31,36.76,71338.0,32.4966,32.6208,32.2127,32.6119,71338.0
2023-07-25 11:30:00,36.76,36.79,36.39,36.39,53815.0,32.6119,32.6385,32.2836,32.2836,53815.0
2023-07-25 12:00:00,36.4,36.46,36.23,36.27,50013.0,32.2925,32.3457,32.1417,32.1772,50013.0
2023-07-25 12:30:00,36.26,36.47,36.26,36.45,35431.0,32.1683,32.3546,32.1683,32.3369,35431.0
2023-07-25 13:00:00,36.48,36.48,36.03,36.12,89136.0,32.3635,32.3635,31.9643,32.0441,89136.0
2023-07-25 13:30:00,36.13,36.22,35.99,36.19,98536.0,32.053,32.1328,31.9288,32.1062,98536.0
2023-07-25 14:00:00,36.18,36.18,35.95,36.02,69013.0,32.0973,32.0973,31.8933,31.9554,69013.0
2023-07-25 14:30:00,36.02,36.02,35.46,35.86,177201.0,31.9554,31.9554,31.4586,31.8134,177201.0
2023-07-25 15:00:00,35.84,35.88,35.61,35.61,115261.0,31.7957,31.8312,31.5917,31.5917,115261.0
2023-07-25 15:30:00,35.61,35.62,35.08,35.32,457580.0,31.5917,31.6005,31.1215,31.3344,457580.0
2023-07-26 09:30:00,35.64,36.51,35.64,36.36,172509.0,31.6183,32.3901,31.6183,32.257,172509.0
2023-07-26 10:00:00,36.37,36.57,36.24,36.3,106394.0,32.2659,32.4433,32.1506,32.2038,106394.0
2023-07-26 10:30:00,36.33,36.69,36.24,36.41,95731.0,32.2304,32.5498,32.1506,32.3014,95731.0
2023-07-26 11:00:00,36.43,36.52,36.25,36.45,54768.0,32.3191,32.399,32.1594,32.3369,54768.0
2023-07-26 11:30:00,36.48,36.74,36.45,36.58,76570.0,32.3635,32.5941,32.3369,32.4522,76570.0
2023-07-26 12:00:00,36.58,36.6,36.32,36.56,28950.0,32.4522,32.4699,32.2215,32.4345,28950.0
2023-07-26 12:30:00,36.58,36.61,36.37,36.42,62374.0,32.4522,32.4788,32.2659,32.3102,62374.0
2023-07-26 13:00:00,36.38,36.6,36.34,36.51,41317.0,32.2748,32.4699,32.2393,32.3901,41317.0
2023-07-26 13:30:00,36.52,36.55,36.36,36.41,24006.0,32.399,32.4256,32.257,32.3014,24006.0
2023-07-26 14:00:00,36.41,36.62,36.37,36.37,102552.0,32.3014,32.4877,32.2659,32.2659,102552.0
2023-07-26 14:30:00,36.4,36.86,36.3,36.74,178100.0,32.2925,32.7006,32.2038,32.5941,178100.0
2023-07-26 15:00:00,36.77,37.05,36.66,36.73,109769.0,32.6208,32.8692,32.5232,32.5853,109769.0
2023-07-26 15:30:00,36.72,37.13,36.69,36.71,475867.0,32.5764,32.9401,32.5498,32.5675,475867.0
2023-07-27 09:30:00,37.1,37.29,36.5,36.86,133037.0,32.9135,33.0821,32.3812,32.7006,133037.0
2023-07-27 10:00:00,36.85,37.45,36.74,37.44,96646.0,32.6917,33.224,32.5941,33.2151,96646.0
2023-07-27 10:30:00,37.41,37.47,36.87,37.33,178894.0,33.1885,33.2418,32.7095,33.1176,178894.0
2023-07-27 11:00:00,37.33,37.4,36.92,37.01,103201.0,33.1176,33.1797,32.7538,32.8337,103201.0
2023-07-27 11:30:00,36.95,37.55,36.95,37.48,111391.0,32.7804,33.3127,32.7804,33.2506,111391.0
2023-07-27 12:00:00,37.52,37.53,37.2,37.26,25253.0,33.2861,33.295,33.0022,33.0555,25253.0
2023-07-27 12:30:00,37.26,37.85,37.26,37.76,167477.0,33.0555,33.5789,33.0555,33.499,167477.0
2023-07-27 13:00:00,37.74,37.79,37.25,37.33,82175.0,33.4813,33.5257,33.0466,33.1176,82175.0
2023-07-27 13:30:00,37.32,37.39,37.18,37.37,80360.0,33.1087,33.1708,32.9845,33.153,80360.0
2023-07-27 14:00:00,37.37,37.39,36.33,36.36,159586.0,33.153,33.1708,32.2304,32.257,159586.0
2023-07-27 14:30:00,36.36,36.49,35.92,35.94,173079.0,32.257,32.3724,31.8667,31.8844,173079.0
2023-07-27 15:00:00,35.92,36.03,35.62,35.69,273438.0,31.8667,31.9643,31.6005,31.6626,273438.0
2023-07-27 15:30:00,35.68,35.76,35.39,35.6,388141.0,31.6538,31.7247,31.3965,31.5828,388141.0
2023-07-28 09:30:00,36.0,36.44,35.87,36.0,110996.0,32.1703,32.5635,32.0541,32.1703,110996.0
2023-07-28 10:00:00,36.07,36.5,35.93,36.02,59999.0,32.2328,32.6171,32.1077,32.1881,59999.0
2023-07-28 10:30:00,36.01,36.67,35.97,36.59,124342.0,32.1792,32.769,32.1435,32.6975,124342.0
2023-07-28 11:00:00,36.6,36.96,36.59,36.8,94207.0,32.7064,33.0281,32.6975,32.8852,94207.0
2023-07-28 11:30:00,36.8,37.14,36.8,37.13,128430.0,32.8852,33.189,32.8852,33.18,128430.0
2023-07-28 12:00:00,37.14,37.16,36.97,37.13,85976.0,33.189,33.2069,33.0371,33.18,85976.0
2023-07-28 12:30:00,37.11,37.25,36.75,37.0,73801.0,33.1622,33.2873,32.8405,33.0639,73801.0
2023-07-28 13:00:00,36.97,37.0,36.58,36.61,56237.0,33.0371,33.0639,32.6886,32.7154,56237.0
2023-07-28 13:30:00,36.6,36.91,36.6,36.91,32293.0,32.7064,32.9835,32.7064,32.9835,32293.0
2023-07-28 14:00:00,36.93,36.98,36.89,36.97,32309.0,33.0013,33.046,32.9656,33.0371,32309.0
2023-07-28 14:30:00,36.98,37.14,36.97,37.05,48730.0,33.046,33.189,33.0371,33.1086,48730.0
2023-07-28 15:00:00,37.06,37.37,37.02,37.04,114290.0,33.1175,33.3945,33.0818,33.0996,114290.0
2023-07-28 15:30:00,37.0,37.25,36.9,37.18,201957.0,33.0639,33.2873,32.9745,33.2247,201957.0
2023-07-31 09:30:00,37.45,37.94,37.24,37.75,107887.0,33.466,33.9039,33.2783,33.7341,107887.0
2023-07-31 10:00:00,37.81,38.34,37.71,38.11,110422.0,33.7877,34.2613,33.6983,34.0558,110422.0
2023-07-31 10:30:00,38.1,38.19,37.86,37.98,106541.0,34.0469,34.1273,33.8324,33.9396,106541.0
2023-07-31 11:00:00,37.98,38.22,37.75,38.2,61013.0,33.9396,34.1541,33.7341,34.1362,61013.0
2023-07-31 11:30:00,38.19,38.22,37.9,37.94,53537.0,34.1273,34.1541,33.8681,33.9039,53537.0
2023-07-31 12:00:00,37.94,38.08,37.85,37.99,39791.0,33.9039,34.029,33.8235,33.9486,39791.0
2023-07-31 12:30:00,37.96,38.09,37.83,37.9,39634.0,33.9218,34.0379,33.8056,33.8681,39634.0
2023-07-31 13:00:00,37.89,37.93,37.64,37.64,78883.0,33.8592,33.8949,33.6358,33.6358,78883.0
2023-07-31 13:30:00,37.64,37.94,37.63,37.72,31372.0,33.6358,33.9039,33.6269,33.7073,31372.0
2023-07-31 14:00:00,37.72,37.86,37.68,37.79,23989.0,33.7073,33.8324,33.6715,33.7698,23989.0
2023-07-31 14:30:00,37.81,37.87,37.64,37.68,32154.0,33.7877,33.8413,33.6358,33.6715,32154.0
2023-07-31 15:00:00,37.68,37.81,37.62,37.76,42269.0,33.6715,33.7877,33.6179,33.743,42269.0
2023-07-31 15:30:00,37.78,37.79,37.55,37.72,135719.0,33.7609,33.7698,33.5554,33.7073,135719.0
2023-08-01 09:30:00,37.58,37.8,36.04,36.15,289545.0,33.5822,33.7788,32.206,32.3043,289545.0
2023-08-01 10:00:00,36.1,36.2,35.66,35.81,185304.0,32.2596,32.349,31.8664,32.0005,185304.0
2023-08-01 10:30:00,35.79,36.06,35.73,36.0,138075.0,31.9826,32.2239,31.929,32.1703,138075.0
2023-08-01 11:00:00,36.0,36.35,35.96,36.19,150700.0,32.1703,32.483,32.1345,32.34,150700.0
2023-08-01 11:30:00,36.18,36.38,36.15,36.36,58214.0,32.3311,32.5098,32.3043,32.492,58214.0
2023-08-01 12:00:00,36.36,36.52,36.18,36.45,81363.0,32.492,32.6349,32.3311,32.5724,81363.0
2023-08-01 12:30:00,36.45,36.72,36.45,36.7,92632.0,32.5724,32.8137,32.5724,32.7958,92632.0
2023-08-01 13:00:00,36.7,36.97,36.63,36.96,56098.0,32.7958,33.0371,32.7332,33.0281,56098.0
2023-08-01 13:30:00,36.93,37.0,36.88,36.95,29564.0,33.0013,33.0639,32.9566,33.0192,29564.0
2023-08-01 14:00:00,36.97,37.14,36.85,37.04,104029.0,33.0371,33.189,32.9298,33.0996,104029.0
2023-08-01 14:30:00,37.08,37.16,36.96,37.11,71261.0,33.1354,33.2069,33.0281,33.1622,71261.0
2023-08-01 15:00:00,37.12,37.16,36.93,36.98,62781.0,33.1711,33.2069,33.0013,33.046,62781.0
2023-08-01 15:30:00,37.0,37.0,36.68,36.69,297656.0,33.0639,33.0639,32.7779,32.7869,297656.0
2023-08-02 09:30:00,35.75,36.2,35.22,35.66,284196.0,31.9469,32.349,31.4732,31.8664,284196.0
2023-08-02 10:00:00,35.71,35.92,35.57,35.91,115078.0,31.9111,32.0988,31.786,32.0898,115078.0
2023-08-02 10:30:00,35.93,36.27,34.82,34.96,309643.0,32.1077,32.4115,31.1158,31.2409,309643.0
2023-08-02 11:00:00,34.96,35.46,34.94,35.4,119311.0,31.2409,31.6877,31.223,31.6341,119311.0
2023-08-02 11:30:00,35.38,35.67,35.37,35.44,73619.0,31.6162,31.8754,31.6073,31.6698,73619.0
2023-08-02 12:00:00,35.43,35.71,35.08,35.64,216469.0,31.6609,31.9111,31.3481,31.8486,216469.0
2023-08-02 12:30:00,35.64,36.2,35.63,36.09,154940.0,31.8486,32.349,31.8396,32.2507,154940.0
2023-08-02 13:00:00,36.1,36.29,36.01,36.02,97852.0,32.2596,32.4294,32.1792,32.1881,97852.0
2023-08-02 13:30:00,36.07,36.44,36.07,36.43,77212.0,32.2328,32.5635,32.2328,32.5545,77212.0
2023-08-02 14:00:00,36.42,36.68,36.42,36.58,69022.0,32.5456,32.7779,32.5456,32.6886,69022.0
2023-08-02 14:30:00,36.57,36.61,36.27,36.51,38574.0,32.6796,32.7154,32.4115,32.626,38574.0
2023-08-02 15:00:00,36.53,36.85,36.53,36.67,118710.0,32.6439,32.9298,32.6439,32.769,118710.0
2023-08-02 15:30:00,36.68,36.87,36.64,36.73,200837.0,32.7779,32.9477,32.7422,32.8226,200837.0
2023-08-03 09:30:00,36.53,36.63,35.4,35.61,368545.0,32.6439,32.7332,31.6341,31.8217,368545.0
2023-08-03 10:00:00,35.65,36.18,35.54,35.76,187622.0,31.8575,32.3311,31.7592,31.9558,187622.0
2023-08-03 10:30:00,35.71,36.54,35.66,36.43,58453.0,31.9111,32.6528,31.8664,32.5545,58453.0
2023-08-03 11:00:00,36.43,36.66,36.03,36.1,67925.0,32.5545,32.76,32.1971,32.2596,67925.0
2023-08-03 11:30:00,36.11,36.33,36.07,36.25,32455.0,32.2686,32.4652,32.2328,32.3937,32455.0
2023-08-03 12:00:00,36.26,36.46,36.14,36.33,29735.0,32.4026,32.5813,32.2954,32.4652,29735.0
2023-08-03 12:30:00,36.35,36.84,36.34,36.84,38400.0,32.483,32.9209,32.4741,32.9209,38400.0
2023-08-03 13:00:00,36.84,37.04,36.71,36.71,39732.0,32.9209,33.0996,32.8047,32.8047,39732.0
2023-08-03 13:30:00,36.76,36.77,36.45,36.51,29863.0,32.8494,32.8583,32.5724,32.626,29863.0
2023-08-03 14:00:00,36.53,36.76,36.46,36.76,30076.0,32.6439,32.8494,32.5813,32.8494,30076.0
2023-08-03 14:30:00,36.72,36.78,36.55,36.75,33200.0,32.8137,32.8673,32.6618,32.8405,33200.0
2023-08-03 15:00:00,36.77,36.9,36.72,36.85,29014.0,32.8583,32.9745,32.8137,32.9298,29014.0
2023-08-03 15:30:00,36.85,37.02,36.84,36.97,143663.0,32.9298,33.0818,32.9209,33.0371,143663.0
2023-08-04 09:30:00,36.91,37.35,36.37,36.94,141005.0,32.9835,33.3766,32.5009,33.0103,141005.0
2023-08-04 10:00:00,37.0,37.35,36.7,37.29,37482.0,33.0639,33.3766,32.7958,33.323,37482.0
2023-08-04 10:30:00,37.25,37.55,37.2,37.52,53640.0,33.2873,33.5554,33.2426,33.5286,53640.0
2023-08-04 11:00:00,37.56,37.6,37.21,37.31,64660.0,33.5643,33.6001,33.2515,33.3409,64660.0
2023-08-04 11:30:00,37.32,37.32,37.18,37.23,30391.0,33.3498,33.3498,33.2247,33.2694,30391.0
2023-08-04 12:00:00,37.26,37.55,37.16,37.25,40252.0,33.2962,33.5554,33.2069,33.2873,40252.0
2023-08-04 12:30:00,37.23,37.39,37.21,37.36,26586.0,33.2694,33.4124,33.2515,33.3856,26586.0
2023-08-04 13:00:00,37.34,37.36,37.15,37.17,39876.0,33.3677,33.3856,33.1979,33.2158,39876.0
2023-08-04 13:30:00,37.19,37.25,37.0,37.02,30260.0,33.2337,33.2873,33.0639,33.0818,30260.0
2023-08-04 14:00:00,37.02,37.02,36.66,36.77,55366.0,33.0818,33.0818,32.76,32.8583,55366.0
2023-08-04 14:30:00,36.75,36.75,36.42,36.55,113449.0,32.8405,32.8405,32.5456,32.6618,113449.0
2023-08-04 15:00:00,36.55,36.56,36.29,36.56,69805.0,32.6618,32.6707,32.4294,32.6707,69805.0
2023-08-04 15:30:00,36.56,36.63,36.36,36.56,274145.0,32.6707,32.7332,32.492,32.6707,274145.0
2023-08-07 09:30:00,36.84,37.44,36.55,36.72,53083.0,32.9209,33.4571,32.6618,32.8137,53083.0
2023-08-07 10:00:00,36.81,37.04,36.64,36.97,72406.0,32.8941,33.0996,32.7422,33.0371,72406.0
2023-08-07 10:30:00,36.99,37.37,36.99,37.34,53274.0,33.0549,33.3945,33.0549,33.3677,53274.0
2023-08-07 11:00:00,37.35,37.72,37.25,37.43,90126.0,33.3766,33.7073,33.2873,33.4481,90126.0
2023-08-07 11:30:00,37.41,37.42,37.02,37.05,33463.0,33.4303,33.4392,33.0818,33.1086,33463.0
2023-08-07 12:00:00,37.06,37.43,37.06,37.31,16601.0,33.1175,33.4481,33.1175,33.3409,16601.0
2023-08-07 12:30:00,37.33,37.49,37.27,37.37,21083.0,33.3588,33.5018,33.3052,33.3945,21083.0
2023-08-07 13:00:00,37.37,37.55,37.28,37.53,19843.0,33.3945,33.5554,33.3141,33.5375,19843.0
2023-08-07 13:30:00,37.52,37.52,37.4,37.47,31891.0,33.5286,33.5286,33.4213,33.4839,31891.0
2023-08-07 14:00:00,37.49,37.59,37.47,37.59,30958.0,33.5018,33.5911,33.4839,33.5911,30958.0
2023-08-07 14:30:00,37.59,37.83,37.58,37.71,48138.0,33.5911,33.8056,33.5822,33.6983,48138.0
2023-08-07 15:00:00,37.73,37.86,37.72,37.85,47717.0,33.7162,33.8324,33.7073,33.8235,47717.0
2023-08-07 15:30:00,37.83,38.13,37.81,38.05,173898.0,33.8056,34.0737,33.7877,34.0022,173898.0
2023-08-08 09:30:00,36.99,37.03,36.15,36.8,113651.0,33.0549,33.0907,32.3043,32.8852,113651.0
2023-08-08 10:00:00,36.88,36.9,36.34,36.78,60276.0,32.9566,32.9745,32.4741,32.8673,60276.0
2023-08-08 10:30:00,36.8,37.02,36.68,36.94,42704.0,32.8852,33.0818,32.7779,33.0103,42704.0
2023-08-08 11:00:00,36.95,37.02,36.72,36.82,25637.0,33.0192,33.0818,32.8137,32.903,25637.0
2023-08-08 11:30:00,36.82,37.02,36.71,36.82,26049.0,32.903,33.0818,32.8047,32.903,26049.0
2023-08-08 12:00:00,36.79,36.95,36.73,36.8,17243.0,32.8762,33.0192,32.8226,32.8852,17243.0
2023-08-08 12:30:00,36.81,37.0,36.8,36.95,31994.0,32.8941,33.0639,32.8852,33.0192,31994.0
2023-08-08 13:00:00,36.96,37.24,36.96,37.14,31317.0,33.0281,33.2783,33.0281,33.189,31317.0
2023-08-08 13:30:00,37.15,37.21,36.99,37.1,37104.0,33.1979,33.2515,33.0549,33.1532,37104.0
2023-08-08 14:00:00,37.1,37.34,37.09,37.33,17782.0,33.1532,33.3677,33.1443,33.3588,17782.0
2023-08-08 14:30:00,37.35,37.37,37.13,37.25,33089.0,33.3766,33.3945,33.18,33.2873,33089.0
2023-08-08 15:00:00,37.22,37.49,37.21,37.41,27982.0,33.2605,33.5018,33.2515,33.4303,27982.0
2023-08-08 15:30:00,37.41,37.54,37.31,37.43,88870.0,33.4303,33.5464,33.3409,33.4481,88870.0
2023-08-09 09:30:00,37.44,37.44,36.69,36.82,54819.0,33.4571,33.4571,32.7869,32.903,54819.0
2023-08-09 10:00:00,36.81,37.07,36.75,36.98,39490.0,32.8941,33.1264,32.8405,33.046,39490.0
2023-08-09 10:30:00,36.96,37.06,36.64,36.66,31198.0,33.0281,33.1175,32.7422,32.76,31198.0
2023-08-09 11:00:00,36.64,36.66,36.03,36.05,112668.0,32.7422,32.76,32.1971,32.2149,112668.0
2023-08-09 11:30:00,36.02,36.34,35.81,35.87,77670.0,32.1881,32.4741,32.0005,32.0541,77670.0
2023-08-09 12:00:00,35.82,35.95,35.53,35.7,89493.0,32.0094,32.1256,31.7503,31.9022,89493.0
2023-08-09 12:30:00,35.73,35.93,35.7,35.84,50331.0,31.929,32.1077,31.9022,32.0273,50331.0
2023-08-09 13:00:00,35.79,36.12,35.78,36.04,32066.0,31.9826,32.2775,31.9737,32.206,32066.0
2023-08-09 13:30:00,36.08,36.23,36.01,36.14,33495.0,32.2418,32.3758,32.1792,32.2954,33495.0
2023-08-09 14:00:00,36.11,36.19,36.0,36.12,61960.0,32.2686,32.34,32.1703,32.2775,61960.0
2023-08-09 14:30:00,36.14,36.24,36.02,36.03,77119.0,32.2954,32.3847,32.1881,32.1971,77119.0
2023-08-09 15:00:00,35.98,35.98,35.56,35.61,151232.0,32.1524,32.1524,31.7771,31.8217,151232.0
2023-08-09 15:30:00,35.63,35.64,35.26,35.34,288359.0,31.8396,31.8486,31.509,31.5805,288359.0
2023-08-10 09:30:00,35.85,36.75,35.7,36.55,108637.0,32.0362,32.8405,31.9022,32.6618,108637.0
2023-08-10 10:00:00,36.5,37.25,36.45,36.92,114603.0,32.6171,33.2873,32.5724,32.9924,114603.0
2023-08-10 10:30:00,36.95,37.03,36.32,36.61,49648.0,33.0192,33.0907,32.4562,32.7154,49648.0
2023-08-10 11:00:00,36.57,36.72,36.37,36.65,29731.0,32.6796,32.8137,32.5009,32.7511,29731.0
2023-08-10 11:30:00,36.63,36.74,36.25,36.37,32679.0,32.7332,32.8315,32.3937,32.5009,32679.0
2023-08-10 12:00:00,36.4,36.43,35.77,35.85,67518.0,32.5277,32.5545,31.9647,32.0362,67518.0
2023-08-10 12:30:00,35.84,35.93,35.54,35.62,54714.0,32.0273,32.1077,31.7592,31.8307,54714.0
2023-08-10 13:00:00,35.62,35.74,35.57,35.74,30204.0,31.8307,31.9379,31.786,31.9379,30204.0
2023-08-10 13:30:00,35.7,35.72,35.32,35.57,60789.0,31.9022,31.92,31.5626,31.786,60789.0
2023-08-10 14:00:00,35.59,35.88,35.57,35.59,42746.0,31.8039,32.063,31.786,31.8039,42746.0
2023-08-10 14:30:00,35.61,35.62,35.4,35.44,34688.0,31.8217,31.8307,31.6341,31.6698,34688.0
2023-08-10 15:00:00,35.43,35.51,35.29,35.29,78418.0,31.6609,31.7324,31.5358,31.5358,78418.0
2023-08-10 15:30:00,35.28,35.29,34.92,34.98,307306.0,31.5269,31.5358,31.2052,31.2588,307306.0
2023-08-11 09:30:00,34.36,35.04,34.23,34.68,76198.0,30.7047,31.3124,30.5886,30.9907,76198.0
2023-08-11 10:00:00,34.69,35.24,34.69,35.19,70426.0,30.9996,31.4911,30.9996,31.4464,70426.0
2023-08-11 10:30:00,35.21,35.37,34.73,34.75,47008.0,31.4643,31.6073,31.0354,31.0532,47008.0
2023-08-11 11:00:00,34.75,34.95,34.72,34.93,34545.0,31.0532,31.232,31.0264,31.2141,34545.0
2023-08-11 11:30:00,34.91,34.91,34.55,34.82,33157.0,31.1962,31.1962,30.8745,31.1158,33157.0
2023-08-11 12:00:00,34.85,34.99,34.75,34.82,19207.0,31.1426,31.2677,31.0532,31.1158,19207.0
2023-08-11 12:30:00,34.83,34.92,34.77,34.83,16316.0,31.1247,31.2052,31.0711,31.1247,16316.0
2023-08-11 13:00:00,34.85,34.92,34.74,34.91,19083.0,31.1426,31.2052,31.0443,31.1962,19083.0
2023-08-11 13:30:00,34.91,34.95,34.82,34.92,19169.0,31.1962,31.232,31.1158,31.2052,19169.0
2023-08-11 14:00:00,34.96,35.06,34.95,34.97,20552.0,31.2409,31.3303,31.232,31.2498,20552.0
2023-08-11 14:30:00,34.98,35.04,34.91,35.01,20039.0,31.2588,31.3124,31.1962,31.2856,20039.0
2023-08-11 15:00:00,35.01,35.07,34.94,34.95,47047.0,31.2856,31.3392,31.223,31.232,47047.0
2023-08-11 15:30:00,34.94,34.96,34.79,34.86,172897.0,31.223,31.2409,31.089,31.1515,172897.0
2023-08-14 09:30:00,34.32,34.48,34.06,34.28,91255.0,30.669,30.812,30.4366,30.6332,91255.0
2023-08-14 10:00:00,34.31,34.42,33.99,34.07,66205.0,30.66,30.7583,30.3741,30.4456,66205.0
2023-08-14 10:30:00,34.08,34.26,34.0,34.07,38770.0,30.4545,30.6154,30.383,30.4456,38770.0
2023-08-14 11:00:00,34.07,34.08,33.59,33.77,64281.0,30.4456,30.4545,30.0166,30.1775,64281.0
2023-08-14 11:30:00,33.82,34.0,33.69,33.72,138772.0,30.2222,30.383,30.106,30.1328,138772.0
2023-08-14 12:00:00,33.76,33.84,33.49,33.58,61876.0,30.1686,30.24,29.9273,30.0077,61876.0
2023-08-14 12:30:00,33.59,34.03,33.59,33.96,50007.0,30.0166,30.4098,30.0166,30.3473,50007.0
2023-08-14 13:00:00,33.96,34.04,33.84,33.9,23258.0,30.3473,30.4188,30.24,30.2937,23258.0
2023-08-14 13:30:00,33.9,33.93,33.76,33.83,24174.0,30.2937,30.3205,30.1686,30.2311,24174.0
2023-08-14 14:00:00,33.83,33.88,33.67,33.7,23562.0,30.2311,30.2758,30.0881,30.1149,23562.0
2023-08-14 14:30:00,33.68,33.74,33.56,33.71,51721.0,30.0971,30.1507,29.9898,30.1239,51721.0
2023-08-14 15:00:00,33.72,33.87,33.64,33.86,52868.0,30.1328,30.2669,30.0613,30.2579,52868.0
2023-08-14 15:30:00,33.87,34.13,33.84,33.94,221088.0,30.2669,30.4992,30.24,30.3294,221088.0
2023-08-15 09:30:00,32.5,33.42,32.32,32.65,342981.0,29.0426,29.8647,28.8817,29.1766,342981.0
2023-08-15 10:00:00,32.66,32.7,32.02,32.07,193760.0,29.1856,29.2213,28.6137,28.6583,193760.0
2023-08-15 10:30:00,32.09,32.32,31.92,32.07,142746.0,28.6762,28.8817,28.5243,28.6583,142746.0
2023-08-15 11:00:00,32.05,32.54,32.02,32.33,81627.0,28.6405,29.0783,28.6137,28.8907,81627.0
2023-08-15 11:30:00,32.33,32.57,32.3,32.35,41523.0,28.8907,29.1051,28.8639,28.9086,41523.0
2023-08-15 12:00:00,32.35,32.52,32.08,32.15,59151.0,28.9086,29.0605,28.6673,28.7298,59151.0
2023-08-15 12:30:00,32.17,32.34,32.1,32.3,43810.0,28.7477,28.8996,28.6851,28.8639,43810.0
2023-08-15 13:00:00,32.29,32.48,32.09,32.12,86267.0,28.8549,29.0247,28.6762,28.703,86267.0
2023-08-15 13:30:00,32.12,32.22,32.02,32.04,79271.0,28.703,28.7924,28.6137,28.6315,79271.0
2023-08-15 14:00:00,32.04,32.17,31.88,32.03,98445.0,28.6315,28.7477,28.4886,28.6226,98445.0
2023-08-15 14:30:00,32.02,32.18,32.02,32.15,70463.0,28.6137,28.7566,28.6137,28.7298,70463.0
2023-08-15 15:00:00,32.15,32.16,31.84,31.85,115161.0,28.7298,28.7388,28.4528,28.4617,115161.0
2023-08-15 15:30:00,31.84,32.28,31.77,32.2,256406.0,28.4528,28.846,28.3903,28.7745,256406.0
2023-08-16 09:30:00,32.19,32.97,32.13,32.77,118489.0,28.7656,29.4626,28.712,29.2839,118489.0
2023-08-16 10:00:00,32.8,32.89,32.38,32.54,94591.0,29.3107,29.3911,28.9354,29.0783,94591.0
2023-08-16 10:30:00,32.55,32.73,32.33,32.59,69369.0,29.0873,29.2481,28.8907,29.123,69369.0
2023-08-16 11:00:00,32.58,32.71,32.53,32.61,44560.0,29.1141,29.2303,29.0694,29.1409,44560.0
2023-08-16 11:30:00,32.61,32.73,32.5,32.58,31541.0,29.1409,29.2481,29.0426,29.1141,31541.0
2023-08-16 12:00:00,32.59,32.72,32.59,32.62,60327.0,29.123,29.2392,29.123,29.1498,60327.0
2023-08-16 12:30:00,32.63,32.78,32.58,32.73,29420.0,29.1588,29.2928,29.1141,29.2481,29420.0
2023-08-16 13:00:00,32.71,32.71,32.45,32.56,20673.0,29.2303,29.2303,28.9979,29.0962,20673.0
2023-08-16 13:30:00,32.61,32.73,32.55,32.69,25155.0,29.1409,29.2481,29.0873,29.2124,25155.0
2023-08-16 14:00:00,32.67,32.8,32.56,32.79,51700.0,29.1945,29.3107,29.0962,29.3017,51700.0
2023-08-16 14:30:00,32.77,33.03,32.74,32.8,41833.0,29.2839,29.5162,29.2571,29.3107,41833.0
2023-08-16 15:00:00,32.77,32.8,32.31,32.33,58077.0,29.2839,29.3107,28.8728,28.8907,58077.0
2023-08-16 15:30:00,32.31,32.49,32.17,32.18,217412.0,28.8728,29.0337,28.7477,28.7566,217412.0
2023-08-17 09:30:00,31.3,31.92,31.01,31.72,136799.0,27.9703,28.5243,27.7111,28.3456,136799.0
2023-08-17 10:00:00,31.71,32.11,31.68,32.04,161039.0,28.3366,28.6941,28.3098,28.6315,161039.0
2023-08-17 10:30:00,32.04,32.3,31.9,32.22,187303.0,28.6315,28.8639,28.5064,28.7924,187303.0
2023-08-17 11:00:00,32.24,32.31,32.1,32.28,55833.0,28.8103,28.8728,28.6851,28.846,55833.0
2023-08-17 11:30:00,32.3,32.44,32.27,32.4,46339.0,28.8639,28.989,28.8371,28.9532,46339.0
2023-08-17 12:00:00,32.4,32.64,32.38,32.61,46939.0,28.9532,29.1677,28.9354,29.1409,46939.0
2023-08-17 12:30:00,32.64,32.67,32.39,32.48,36261.0,29.1677,29.1945,28.9443,29.0247,36261.0
2023-08-17 13:00:00,32.49,32.54,32.35,32.42,40561.0,29.0337,29.0783,28.9086,28.9711,40561.0
2023-08-17 13:30:00,32.43,32.59,32.37,32.38,33300.0,28.98,29.123,28.9264,28.9354,33300.0
2023-08-17 14:00:00,32.38,32.45,32.3,32.43,33943.0,28.9354,28.9979,28.8639,28.98,33943.0
2023-08-17 14:30:00,32.41,32.41,32.23,32.27,107991.0,28.9622,28.9622,28.8013,28.8371,107991.0
2023-08-17 15:00:00,32.26,32.46,32.24,32.45,36175.0,28.8281,29.0069,28.8103,28.9979,36175.0
2023-08-17 15:30:00,32.46,32.51,31.93,31.98,182090.0,29.0069,29.0515,28.5332,28.5779,182090.0
2023-08-18 09:30:00,31.59,31.94,31.37,31.67,99450.0,28.2294,28.5422,28.0328,28.3009,99450.0
2023-08-18 10:00:00,31.64,31.81,31.38,31.67,117675.0,28.2741,28.426,28.0417,28.3009,117675.0
2023-08-18 10:30:00,31.71,31.99,31.67,31.92,54339.0,28.3366,28.5869,28.3009,28.5243,54339.0
2023-08-18 11:00:00,31.92,32.11,31.71,32.03,89332.0,28.5243,28.6941,28.3366,28.6226,89332.0
2023-08-18 11:30:00,32.01,32.13,31.88,32.04,35587.0,28.6047,28.712,28.4886,28.6315,35587.0
2023-08-18 12:00:00,32.05,32.32,32.05,32.13,55479.0,28.6405,28.8817,28.6405,28.712,55479.0
2023-08-18 12:30:00,32.12,32.21,32.06,32.09,32282.0,28.703,28.7834,28.6494,28.6762,32282.0
2023-08-18 13:00:00,32.08,32.19,32.03,32.13,24484.0,28.6673,28.7656,28.6226,28.712,24484.0
2023-08-18 13:30:00,32.16,32.28,32.14,32.23,24512.0,28.7388,28.846,28.7209,28.8013,24512.0
2023-08-18 14:00:00,32.25,32.29,32.1,32.19,32622.0,28.8192,28.8549,28.6851,28.7656,32622.0
2023-08-18 14:30:00,32.2,32.28,32.11,32.17,45973.0,28.7745,28.846,28.6941,28.7477,45973.0
2023-08-18 15:00:00,32.16,32.19,32.05,32.19,37148.0,28.7388,28.7656,28.6405,28.7656,37148.0
2023-08-18 15:30:00,32.18,32.32,32.05,32.27,237978.0,28.7566,28.8817,28.6405,28.8371,237978.0
2023-08-21 09:30:00,32.32,32.6,31.92,32.07,73221.0,28.8817,29.132,28.5243,28.6583,73221.0
2023-08-21 10:00:00,32.11,32.14,31.86,31.87,49094.0,28.6941,28.7209,28.4707,28.4796,49094.0
2023-08-21 10:30:00,31.88,32.25,31.82,32.21,37972.0,28.4886,28.8192,28.4349,28.7834,37972.0
2023-08-21 11:00:00,32.2,32.29,31.86,31.92,104184.0,28.7745,28.8549,28.4707,28.5243,104184.0
2023-08-21 11:30:00,31.94,32.07,31.63,31.75,38187.0,28.5422,28.6583,28.2651,28.3724,38187.0
2023-08-21 12:00:00,31.75,31.97,31.68,31.93,43551.0,28.3724,28.569,28.3098,28.5332,43551.0
2023-08-21 12:30:00,31.9,32.08,31.86,31.99,62213.0,28.5064,28.6673,28.4707,28.5869,62213.0
2023-08-21 13:00:00,32.0,32.19,31.98,32.18,52833.0,28.5958,28.7656,28.5779,28.7566,52833.0
2023-08-21 13:30:00,32.2,32.39,32.19,32.25,56718.0,28.7745,28.9443,28.7656,28.8192,56718.0
2023-08-21 14:00:00,32.29,32.35,32.18,32.33,21016.0,28.8549,28.9086,28.7566,28.8907,21016.0
2023-08-21 14:30:00,32.32,32.39,32.25,32.29,31181.0,28.8817,28.9443,28.8192,28.8549,31181.0
2023-08-21 15:00:00,32.3,32.64,32.29,32.62,49904.0,28.8639,29.1677,28.8549,29.1498,49904.0
2023-08-21 15:30:00,32.61,32.92,32.6,32.72,190705.0,29.1409,29.4179,29.132,29.2392,190705.0
2023-08-22 09:30:00,33.55,33.67,32.66,32.81,66651.0,29.9809,30.0881,29.1856,29.3196,66651.0
2023-08-22 10:00:00,32.78,32.91,32.52,32.55,37883.0,29.2928,29.409,29.0605,29.0873,37883.0
2023-08-22 10:30:00,32.55,32.84,32.37,32.73,51957.0,29.0873,29.3464,28.9264,29.2481,51957.0
2023-08-22 11:00:00,32.72,32.72,32.44,32.58,27174.0,29.2392,29.2392,28.989,29.1141,27174.0
2023-08-22 11:30:00,32.55,32.78,32.52,32.62,22393.0,29.0873,29.2928,29.0605,29.1498,22393.0
2023-08-22 12:00:00,32.6,32.65,32.5,32.65,12301.0,29.132,29.1766,29.0426,29.1766,12301.0
2023-08-22 12:30:00,32.68,32.72,32.6,32.67,20853.0,29.2034,29.2392,29.132,29.1945,20853.0
2023-08-22 13:00:00,32.65,32.8,32.61,32.79,15750.0,29.1766,29.3107,29.1409,29.3017,15750.0
2023-08-22 13:30:00,32.78,32.79,32.66,32.77,11904.0,29.2928,29.3017,29.1856,29.2839,11904.0
2023-08-22 14:00:00,32.77,32.89,32.7,32.87,14944.0,29.2839,29.3911,29.2213,29.3732,14944.0
2023-08-22 14:30:00,32.88,32.92,32.84,32.91,16834.0,29.3822,29.4179,29.3464,29.409,16834.0
2023-08-22 15:00:00,32.92,33.12,32.85,32.88,34730.0,29.4179,29.5966,29.3554,29.3822,34730.0
2023-08-22 15:30:00,32.87,32.87,32.69,32.81,73755.0,29.3732,29.3732,29.2124,29.3196,73755.0
2023-08-23 09:30:00,33.23,33.44,32.61,33.4,39045.0,29.6949,29.8826,29.1409,29.8469,39045.0
2023-08-23 10:00:00,33.47,33.6,33.41,33.54,38597.0,29.9094,30.0256,29.8558,29.972,38597.0
2023-08-23 10:30:00,33.51,33.88,33.37,33.8,36768.0,29.9452,30.2758,29.82,30.2043,36768.0
2023-08-23 11:00:00,33.82,33.94,33.54,33.9,44144.0,30.2222,30.3294,29.972,30.2937,44144.0
2023-08-23 11:30:00,33.92,34.13,33.87,33.96,50234.0,30.3115,30.4992,30.2669,30.3473,50234.0
2023-08-23 12:00:00,33.99,34.06,33.9,33.98,21373.0,30.3741,30.4366,30.2937,30.3652,21373.0
2023-08-23 12:30:00,33.98,34.23,33.94,34.18,45846.0,30.3652,30.5886,30.3294,30.5439,45846.0
2023-08-23 13:00:00,34.18,34.46,34.17,34.46,45328.0,30.5439,30.7941,30.5349,30.7941,45328.0
2023-08-23 13:30:00,34.46,34.84,34.46,34.8,63849.0,30.7941,31.1337,30.7941,31.0979,63849.0
2023-08-23 14:00:00,34.81,34.87,34.61,34.79,58008.0,31.1069,31.1605,30.9281,31.089,58008.0
2023-08-23 14:30:00,34.78,34.8,34.55,34.75,44915.0,31.08,31.0979,30.8745,31.0532,44915.0
2023-08-23 15:00:00,34.75,34.95,34.68,34.85,39912.0,31.0532,31.232,30.9907,31.1426,39912.0
2023-08-23 15:30:00,34.82,35.16,34.75,35.13,228971.0,31.1158,31.4196,31.0532,31.3928,228971.0
2023-08-24 09:30:00,35.06,36.24,35.06,36.24,149450.0,31.3303,32.3847,31.3303,32.3847,149450.0
2023-08-24 10:00:00,36.22,36.29,35.73,35.96,123280.0,32.3669,32.4294,31.929,32.1345,123280.0
2023-08-24 10:30:00,35.92,36.24,35.67,36.08,149757.0,32.0988,32.3847,31.8754,32.2418,149757.0
2023-08-24 11:00:00,36.03,36.03,35.57,35.69,75193.0,32.1971,32.1971,31.786,31.8932,75193.0
2023-08-24 11:30:00,35.69,35.69,35.22,35.39,119151.0,31.8932,31.8932,31.4732,31.6252,119151.0
2023-08-24 12:00:00,35.41,35.48,35.12,35.18,93366.0,31.643,31.7056,31.3839,31.4375,93366.0
2023-08-24 12:30:00,35.16,35.53,35.16,35.42,62771.0,31.4196,31.7503,31.4196,31.652,62771.0
2023-08-24 13:00:00,35.41,35.46,35.06,35.07,61862.0,31.643,31.6877,31.3303,31.3392,61862.0
2023-08-24 13:30:00,35.07,35.33,35.04,35.18,39185.0,31.3392,31.5715,31.3124,31.4375,39185.0
2023-08-24 14:00:00,35.18,35.32,35.16,35.22,38135.0,31.4375,31.5626,31.4196,31.4732,38135.0
2023-08-24 14:30:00,35.22,35.3,35.17,35.24,39752.0,31.4732,31.5447,31.4286,31.4911,39752.0
2023-08-24 15:00:00,35.24,35.32,35.13,35.2,62651.0,31.4911,31.5626,31.3928,31.4554,62651.0
2023-08-24 15:30:00,35.19,35.43,35.16,35.4,181160.0,31.4464,31.6609,31.4196,31.6341,181160.0
2023-08-25 09:30:00,35.69,36.18,35.19,35.31,94405.0,31.8932,32.3311,31.4464,31.5537,94405.0
2023-08-25 10:00:00,35.38,35.89,35.15,35.44,50399.0,31.6162,32.072,31.4107,31.6698,50399.0
2023-08-25 10:30:00,35.41,35.42,34.72,34.83,60706.0,31.643,31.652,31.0264,31.1247,60706.0
2023-08-25 11:00:00,34.83,35.29,34.77,35.28,72675.0,31.1247,31.5358,31.0711,31.5269,72675.0
2023-08-25 11:30:00,35.28,35.43,35.02,35.07,49680.0,31.5269,31.6609,31.2945,31.3392,49680.0
2023-08-25 12:00:00,35.07,35.42,35.07,35.36,39076.0,31.3392,31.652,31.3392,31.5983,39076.0
2023-08-25 12:30:00,35.4,35.4,35.17,35.28,36059.0,31.6341,31.6341,31.4286,31.5269,36059.0
2023-08-25 13:00:00,35.29,35.3,34.99,35.07,41731.0,31.5358,31.5447,31.2677,31.3392,41731.0
2023-08-25 13:30:00,35.08,35.24,34.88,35.17,83690.0,31.3481,31.4911,31.1694,31.4286,83690.0
2023-08-25 14:00:00,35.16,35.38,35.08,35.38,50460.0,31.4196,31.6162,31.3481,31.6162,50460.0
2023-08-25 14:30:00,35.37,35.48,35.26,35.47,38443.0,31.6073,31.7056,31.509,31.6966,38443.0
2023-08-25 15:00:00,35.47,35.62,35.46,35.58,76267.0,31.6966,31.8307,31.6877,31.7949,76267.0
2023-08-25 15:30:00,35.58,35.59,35.21,35.34,249328.0,31.7949,31.8039,31.4643,31.5805,249328.0
2023-08-28 09:30:00,35.48,36.43,35.48,36.31,81895.0,31.7056,32.5545,31.7056,32.4473,81895.0
2023-08-28 10:00:00,36.36,36.71,36.21,36.48,95775.0,32.492,32.8047,32.3579,32.5992,95775.0
2023-08-28 10:30:00,36.5,37.16,36.35,36.77,255794.0,32.6171,33.2069,32.483,32.8583,255794.0
2023-08-28 11:00:00,36.77,36.8,36.49,36.6,52161.0,32.8583,32.8852,32.6081,32.7064,52161.0
2023-08-28 11:30:00,36.6,36.69,36.4,36.65,44359.0,32.7064,32.7869,32.5277,32.7511,44359.0
2023-08-28 12:00:00,36.68,36.86,36.55,36.69,38543.0,32.7779,32.9388,32.6618,32.7869,38543.0
2023-08-28 12:30:00,36.65,36.96,36.64,36.91,18167.0,32.7511,33.0281,32.7422,32.9835,18167.0
2023-08-28 13:00:00,36.94,37.09,36.87,36.99,68800.0,33.0103,33.1443,32.9477,33.0549,68800.0
2023-08-28 13:30:00,37.01,37.12,36.88,36.96,41953.0,33.0728,33.1711,32.9566,33.0281,41953.0
2023-08-28 14:00:00,36.93,37.07,36.84,36.88,53297.0,33.0013,33.1264,32.9209,32.9566,53297.0
2023-08-28 14:30:00,36.86,36.9,36.72,36.89,27871.0,32.9388,32.9745,32.8137,32.9656,27871.0
2023-08-28 15:00:00,36.89,36.99,36.8,36.97,49518.0,32.9656,33.0549,32.8852,33.0371,49518.0
2023-08-28 15:30:00,36.95,37.23,36.86,37.18,221512.0,33.0192,33.2694,32.9388,33.2247,221512.0
2023-08-29 09:30:00,37.15,37.57,36.75,37.51,139515.0,33.1979,33.5732,32.8405,33.5196,139515.0
2023-08-29 10:00:00,37.5,38.78,37.45,38.52,249907.0,33.5107,34.6545,33.466,34.4222,249907.0
2023-08-29 10:30:00,38.55,38.73,38.36,38.54,163380.0,34.449,34.6098,34.2792,34.4401,163380.0
2023-08-29 11:00:00,38.52,38.68,38.34,38.68,111670.0,34.4222,34.5652,34.2613,34.5652,111670.0
2023-08-29 11:30:00,38.69,38.84,38.13,38.34,93831.0,34.5741,34.7081,34.0737,34.2613,93831.0
2023-08-29 12:00:00,38.29,38.38,38.23,38.29,25984.0,34.2166,34.2971,34.163,34.2166,25984.0
2023-08-29 12:30:00,38.3,38.44,38.09,38.31,82281.0,34.2256,34.3507,34.0379,34.2345,82281.0
2023-08-29 13:00:00,38.27,38.64,38.26,38.58,69185.0,34.1988,34.5294,34.1898,34.4758,69185.0
2023-08-29 13:30:00,38.58,38.72,38.46,38.62,52061.0,34.4758,34.6009,34.3686,34.5115,52061.0
2023-08-29 14:00:00,38.61,38.93,38.61,38.8,102742.0,34.5026,34.7886,34.5026,34.6724,102742.0
2023-08-29 14:30:00,38.79,38.88,38.56,38.63,59895.0,34.6635,34.7439,34.4579,34.5205,59895.0
2023-08-29 15:00:00,38.65,38.95,38.61,38.86,89037.0,34.5383,34.8064,34.5026,34.726,89037.0
2023-08-29 15:30:00,38.87,38.96,38.72,38.92,175824.0,34.7349,34.8154,34.6009,34.7796,175824.0
2023-08-30 09:30:00,38.77,38.94,38.21,38.76,80420.0,34.8891,35.0421,34.3851,34.8801,80420.0
2023-08-30 10:00:00,38.67,38.9,38.42,38.66,47217.0,34.7991,35.0061,34.5741,34.7901,47217.0
2023-08-30 10:30:00,38.7,38.96,38.28,38.3,57767.0,34.8261,35.0601,34.4481,34.4661,57767.0
2023-08-30 11:00:00,38.3,38.36,38.0,38.15,55074.0,34.4661,34.5201,34.1962,34.3311,55074.0
2023-08-30 11:30:00,38.14,38.4,38.09,38.35,39759.0,34.3221,34.5561,34.2772,34.5111,39759.0
2023-08-30 12:00:00,38.34,38.74,38.34,38.7,27878.0,34.5021,34.8621,34.5021,34.8261,27878.0
2023-08-30 12:30:00,38.7,38.8,38.69,38.78,21163.0,34.8261,34.9161,34.8171,34.8981,21163.0
2023-08-30 13:00:00,38.8,38.99,38.76,38.8,37106.0,34.9161,35.0871,34.8801,34.9161,37106.0
2023-08-30 13:30:00,38.82,38.98,38.65,38.68,32647.0,34.9341,35.0781,34.7811,34.8081,32647.0
2023-08-30 14:00:00,38.68,38.76,38.58,38.58,19447.0,34.8081,34.8801,34.7181,34.7181,19447.0
2023-08-30 14:30:00,38.61,38.92,38.59,38.9,34285.0,34.7451,35.0241,34.7271,35.0061,34285.0
2023-08-30 15:00:00,38.9,39.04,38.82,38.82,49948.0,35.0061,35.1321,34.9341,34.9341,49948.0
2023-08-30 15:30:00,38.82,38.85,38.4,38.52,181786.0,34.9341,34.9611,34.5561,34.6641,181786.0
2023-08-31 09:30:00,38.64,39.23,38.59,38.75,87913.0,34.7721,35.303,34.7271,34.8711,87913.0
2023-08-31 10:00:00,38.73,38.85,38.6,38.61,22640.0,34.8531,34.9611,34.7361,34.7451,22640.0
2023-08-31 10:30:00,38.59,38.66,38.34,38.43,55337.0,34.7271,34.7901,34.5021,34.5831,55337.0
2023-08-31 11:00:00,38.48,38.84,38.37,38.75,31671.0,34.6281,34.9521,34.5291,34.8711,31671.0
2023-08-31 11:30:00,38.76,38.76,38.5,38.55,10964.0,34.8801,34.8801,34.6461,34.6911,10964.0
2023-08-31 12:00:00,38.56,38.74,38.52,38.54,12512.0,34.7001,34.8621,34.6641,34.6821,12512.0
2023-08-31 12:30:00,38.51,38.66,38.49,38.65,27799.0,34.6551,34.7901,34.6371,34.7811,27799.0
2023-08-31 13:00:00,38.65,38.91,38.6,38.89,33511.0,34.7811,35.0151,34.7361,34.9971,33511.0
2023-08-31 13:30:00,38.88,38.99,38.85,38.93,31319.0,34.9881,35.0871,34.9611,35.0331,31319.0
2023-08-31 14:00:00,38.93,39.19,38.89,39.12,59933.0,35.0331,35.267,34.9971,35.204,59933.0
2023-08-31 14:30:00,39.11,39.19,38.87,39.02,66945.0,35.195,35.267,34.9791,35.1141,66945.0
2023-08-31 15:00:00,39.03,39.33,39.02,39.27,76378.0,35.1231,35.393,35.1141,35.339,76378.0
2023-08-31 15:30:00,39.27,39.43,39.24,39.24,255520.0,35.339,35.483,35.312,35.312,255520.0
2023-09-01 09:30:00,39.5,39.85,39.35,39.63,80238.0,35.546,35.861,35.411,35.663,80238.0
2023-09-01 10:00:00,39.62,39.71,39.32,39.48,44043.0,35.654,35.735,35.384,35.528,44043.0
2023-09-01 10:30:00,39.5,39.53,39.12,39.23,69525.0,35.546,35.573,35.204,35.303,69525.0
2023-09-01 11:00:00,39.23,39.32,39.12,39.25,39482.0,35.303,35.384,35.204,35.321,39482.0
2023-09-01 11:30:00,39.27,39.3,38.95,39.12,42558.0,35.339,35.366,35.0511,35.204,42558.0
2023-09-01 12:00:00,39.1,39.13,38.95,39.09,25380.0,35.186,35.213,35.0511,35.1771,25380.0
2023-09-01 12:30:00,39.07,39.26,39.06,39.26,18598.0,35.1591,35.33,35.1501,35.33,18598.0
2023-09-01 13:00:00,39.26,39.57,39.1,39.11,45485.0,35.33,35.609,35.186,35.195,45485.0
2023-09-01 13:30:00,39.11,39.42,39.11,39.42,29496.0,35.195,35.474,35.195,35.474,29496.0
2023-09-01 14:00:00,39.42,39.44,39.24,39.34,22626.0,35.474,35.492,35.312,35.402,22626.0
2023-09-01 14:30:00,39.33,39.39,39.24,39.24,27414.0,35.393,35.447,35.312,35.312,27414.0
2023-09-01 15:00:00,39.27,39.36,39.21,39.3,23419.0,35.339,35.42,35.285,35.366,23419.0
2023-09-01 15:30:00,39.29,39.34,38.95,39.11,99148.0,35.357,35.402,35.0511,35.195,99148.0
2023-09-05 09:30:00,38.46,38.87,38.26,38.59,115357.0,34.6101,34.9791,34.4301,34.7271,115357.0
2023-09-05 10:00:00,38.58,38.86,38.39,38.52,58763.0,34.7181,34.9701,34.5471,34.6641,58763.0
2023-09-05 10:30:00,38.51,38.58,38.2,38.52,53899.0,34.6551,34.7181,34.3761,34.6641,53899.0
2023-09-05 11:00:00,38.52,38.76,38.46,38.52,35112.0,34.6641,34.8801,34.6101,34.6641,35112.0
2023-09-05 11:30:00,38.52,38.7,38.43,38.61,34291.0,34.6641,34.8261,34.5831,34.7451,34291.0
2023-09-05 12:00:00,38.61,38.83,38.55,38.8,26282.0,34.7451,34.9431,34.6911,34.9161,26282.0
2023-09-05 12:30:00,38.8,38.84,38.66,38.73,20444.0,34.9161,34.9521,34.7901,34.8531,20444.0
2023-09-05 13:00:00,38.74,38.77,38.52,38.58,28571.0,34.8621,34.8891,34.6641,34.7181,28571.0
2023-09-05 13:30:00,38.58,38.71,38.57,38.63,29129.0,34.7181,34.8351,34.7091,34.7631,29129.0
2023-09-05 14:00:00,38.61,38.61,38.29,38.37,28233.0,34.7451,34.7451,34.4571,34.5291,28233.0
2023-09-05 14:30:00,38.37,38.49,38.3,38.36,34472.0,34.5291,34.6371,34.4661,34.5201,34472.0
2023-09-05 15:00:00,38.36,38.36,38.09,38.21,80971.0,34.5201,34.5201,34.2772,34.3851,80971.0
2023-09-05 15:30:00,38.2,38.41,38.09,38.14,162796.0,34.3761,34.5651,34.2772,34.3221,162796.0
2023-09-06 09:30:00,38.1,38.59,37.77,38.32,56323.0,34.2862,34.7271,33.9892,34.4841,56323.0
2023-09-06 10:00:00,38.25,38.54,38.08,38.37,33201.0,34.4211,34.6821,34.2682,34.5291,33201.0
2023-09-06 10:30:00,38.37,38.46,37.65,37.79,92649.0,34.5291,34.6101,33.8812,34.0072,92649.0
2023-09-06 11:00:00,37.79,38.02,37.63,37.65,48612.0,34.0072,34.2142,33.8632,33.8812,48612.0
2023-09-06 11:30:00,37.62,37.96,37.49,37.79,39808.0,33.8542,34.1602,33.7372,34.0072,39808.0
2023-09-06 12:00:00,37.79,38.15,37.79,37.97,26917.0,34.0072,34.3311,34.0072,34.1692,26917.0
2023-09-06 12:30:00,37.95,38.08,37.94,38.0,24894.0,34.1512,34.2682,34.1422,34.1962,24894.0
2023-09-06 13:00:00,38.01,38.26,37.96,38.07,36648.0,34.2052,34.4301,34.1602,34.2592,36648.0
2023-09-06 13:30:00,38.07,38.12,37.92,38.09,25758.0,34.2592,34.3041,34.1242,34.2772,25758.0
2023-09-06 14:00:00,38.07,38.24,38.0,38.23,36256.0,34.2592,34.4121,34.1962,34.4031,36256.0
2023-09-06 14:30:00,38.22,38.55,38.22,38.5,37428.0,34.3941,34.6911,34.3941,34.6461,37428.0
2023-09-06 15:00:00,38.48,38.71,38.43,38.61,56081.0,34.6281,34.8351,34.5831,34.7451,56081.0
2023-09-06 15:30:00,38.63,38.85,38.61,38.82,152570.0,34.7631,34.9611,34.7451,34.9341,152570.0
2023-09-07 09:30:00,38.36,38.84,38.03,38.66,64753.0,34.5201,34.9521,34.2232,34.7901,64753.0
2023-09-07 10:00:00,38.65,38.97,38.63,38.95,99168.0,34.7811,35.0691,34.7631,35.0511,99168.0
2023-09-07 10:30:00,38.97,39.2,38.93,39.08,35939.0,35.0691,35.276,35.0331,35.1681,35939.0
2023-09-07 11:00:00,39.06,39.18,38.8,39.18,74955.0,35.1501,35.258,34.9161,35.258,74955.0
2023-09-07 11:30:00,39.17,39.5,39.09,39.43,56856.0,35.249,35.546,35.1771,35.483,56856.0
2023-09-07 12:00:00,39.43,39.82,39.32,39.81,62651.0,35.483,35.834,35.384,35.825,62651.0
2023-09-07 12:30:00,39.81,39.89,39.45,39.45,45620.0,35.825,35.897,35.501,35.501,45620.0
2023-09-07 13:00:00,39.44,39.68,39.4,39.56,20028.0,35.492,35.708,35.456,35.6,20028.0
2023-09-07 13:30:00,39.55,39.62,39.33,39.54,23011.0,35.591,35.654,35.393,35.582,23011.0
2023-09-07 14:00:00,39.54,39.61,39.43,39.54,32241.0,35.582,35.645,35.483,35.582,32241.0
2023-09-07 14:30:00,39.51,39.79,39.38,39.69,99615.0,35.555,35.807,35.438,35.717,99615.0
2023-09-07 15:00:00,39.66,39.69,39.29,39.69,54608.0,35.69,35.717,35.357,35.717,54608.0
2023-09-07 15:30:00,39.67,39.98,39.56,39.56,285940.0,35.699,35.978,35.6,35.6,285940.0
2023-09-08 09:30:00,39.16,39.67,38.88,39.1,57193.0,35.24,35.699,34.9881,35.186,57193.0
2023-09-08 10:00:00,39.16,39.24,39.0,39.17,38392.0,35.24,35.312,35.0961,35.249,38392.0
2023-09-08 10:30:00,39.17,39.58,39.08,39.51,47567.0,35.249,35.618,35.1681,35.555,47567.0
2023-09-08 11:00:00,39.5,39.79,39.36,39.73,25394.0,35.546,35.807,35.42,35.753,25394.0
2023-09-08 11:30:00,39.73,39.81,39.56,39.59,26246.0,35.753,35.825,35.6,35.627,26246.0
2023-09-08 12:00:00,39.58,39.94,39.57,39.89,67524.0,35.618,35.942,35.609,35.897,67524.0
2023-09-08 12:30:00,39.89,40.12,39.87,40.1,51645.0,35.897,36.1039,35.879,36.0859,51645.0
2023-09-08 13:00:00,40.08,40.11,39.86,39.89,29958.0,36.068,36.0949,35.87,35.897,29958.0
2023-09-08 13:30:00,39.88,40.0,39.85,39.87,21774.0,35.888,35.996,35.861,35.879,21774.0
2023-09-08 14:00:00,39.88,39.99,39.86,39.93,25284.0,35.888,35.987,35.87,35.933,25284.0
2023-09-08 14:30:00,39.93,40.04,39.91,40.03,72157.0,35.933,36.032,35.915,36.023,72157.0
2023-09-08 15:00:00,40.04,40.29,39.98,40.24,77299.0,36.032,36.2569,35.978,36.2119,77299.0
2023-09-08 15:30:00,40.24,40.4,40.05,40.4,208065.0,36.2119,36.3559,36.041,36.3559,208065.0
2023-09-11 09:30:00,41.2,41.2,40.04,40.22,125351.0,37.0758,37.0758,36.032,36.1939,125351.0
2023-09-11 10:00:00,40.22,40.92,40.09,40.77,109051.0,36.1939,36.8239,36.0769,36.6889,109051.0
2023-09-11 10:30:00,40.74,41.13,40.6,41.04,127791.0,36.6619,37.0128,36.5359,36.9319,127791.0
2023-09-11 11:00:00,41.0,41.28,40.91,40.95,72155.0,36.8959,37.1478,36.8149,36.8509,72155.0
2023-09-11 11:30:00,40.92,41.0,40.74,41.0,25765.0,36.8239,36.8959,36.6619,36.8959,25765.0
2023-09-11 12:00:00,41.05,41.08,40.59,40.79,114174.0,36.9409,36.9678,36.5269,36.7069,114174.0
2023-09-11 12:30:00,40.82,40.9,40.74,40.87,50563.0,36.7339,36.8059,36.6619,36.7789,50563.0
2023-09-11 13:00:00,40.89,41.07,40.83,40.93,69635.0,36.7969,36.9589,36.7429,36.8329,69635.0
2023-09-11 13:30:00,40.97,41.02,40.74,40.84,47675.0,36.8689,36.9139,36.6619,36.7519,47675.0
2023-09-11 14:00:00,40.8,40.89,40.7,40.83,30628.0,36.7159,36.7969,36.6259,36.7429,30628.0
2023-09-11 14:30:00,40.83,40.86,40.76,40.85,23179.0,36.7429,36.7699,36.6799,36.7609,23179.0
2023-09-11 15:00:00,40.85,40.9,40.55,40.59,42457.0,36.7609,36.8059,36.4909,36.5269,42457.0
2023-09-11 15:30:00,40.59,40.68,40.46,40.54,138710.0,36.5269,36.6079,36.4099,36.4819,138710.0
2023-09-12 09:30:00,40.53,40.71,40.11,40.64,135452.0,36.4729,36.6349,36.0949,36.5719,135452.0
2023-09-12 10:00:00,40.64,40.73,40.1,40.35,95765.0,36.5719,36.6529,36.0859,36.3109,95765.0
2023-09-12 10:30:00,40.36,40.53,40.07,40.15,44162.0,36.3199,36.4729,36.059,36.1309,44162.0
2023-09-12 11:00:00,40.13,40.57,40.13,40.52,44846.0,36.1129,36.5089,36.1129,36.4639,44846.0
2023-09-12 11:30:00,40.54,40.87,40.54,40.83,40271.0,36.4819,36.7789,36.4819,36.7429,40271.0
2023-09-12 12:00:00,40.85,41.08,40.83,40.93,53194.0,36.7609,36.9678,36.7429,36.8329,53194.0
2023-09-12 12:30:00,40.95,41.05,40.89,40.98,25710.0,36.8509,36.9409,36.7969,36.8779,25710.0
2023-09-12 13:00:00,40.98,41.27,40.94,41.21,29601.0,36.8779,37.1388,36.8419,37.0848,29601.0
2023-09-12 13:30:00,41.19,41.21,41.05,41.14,33561.0,37.0668,37.0848,36.9409,37.0218,33561.0
2023-09-12 14:00:00,41.11,41.42,41.06,41.28,98281.0,36.9948,37.2738,36.9499,37.1478,98281.0
2023-09-12 14:30:00,41.28,41.46,41.18,41.23,80698.0,37.1478,37.3098,37.0578,37.1028,80698.0
2023-09-12 15:00:00,41.23,41.39,41.07,41.1,50759.0,37.1028,37.2468,36.9589,36.9858,50759.0
2023-09-12 15:30:00,41.1,41.11,40.67,40.92,208390.0,36.9858,36.9948,36.5989,36.8239,208390.0
2023-09-13 09:30:00,40.92,40.93,39.98,40.33,90275.0,36.8239,36.8329,35.978,36.2929,90275.0
2023-09-13 10:00:00,40.29,40.76,40.23,40.67,52333.0,36.2569,36.6799,36.2029,36.5989,52333.0
2023-09-13 10:30:00,40.67,41.12,40.65,41.08,83476.0,36.5989,37.0038,36.5809,36.9678,83476.0
2023-09-13 11:00:00,41.08,41.18,40.98,41.03,69354.0,36.9678,37.0578,36.8779,36.9229,69354.0
2023-09-13 11:30:00,41.04,41.17,40.77,40.88,98279.0,36.9319,37.0488,36.6889,36.7879,98279.0
2023-09-13 12:00:00,40.88,40.9,40.69,40.82,55964.0,36.7879,36.8059,36.6169,36.7339,55964.0
2023-09-13 12:30:00,40.83,40.86,40.64,40.79,42239.0,36.7429,36.7699,36.5719,36.7069,42239.0
2023-09-13 13:00:00,40.81,40.83,40.53,40.58,57454.0,36.7249,36.7429,36.4729,36.5179,57454.0
2023-09-13 13:30:00,40.55,40.89,40.55,40.61,117374.0,36.4909,36.7969,36.4909,36.5449,117374.0
2023-09-13 14:00:00,40.61,40.61,39.86,39.89,168628.0,36.5449,36.5449,35.87,35.897,168628.0
2023-09-13 14:30:00,39.85,40.02,38.87,39.1,202173.0,35.861,36.014,34.9791,35.186,202173.0
2023-09-13 15:00:00,39.05,39.45,38.94,39.0,145382.0,35.1411,35.501,35.0421,35.0961,145382.0
2023-09-13 15:30:00,39.0,39.4,38.84,39.39,376449.0,35.0961,35.456,34.9521,35.447,376449.0
2023-09-14 09:30:00,40.44,41.23,40.44,40.93,151076.0,36.3919,37.1028,36.3919,36.8329,151076.0
2023-09-14 10:00:00,40.99,41.04,40.55,40.69,111592.0,36.8869,36.9319,36.4909,36.6169,111592.0
2023-09-14 10:30:00,40.69,40.69,40.17,40.55,56450.0,36.6169,36.6169,36.1489,36.4909,56450.0
2023-09-14 11:00:00,40.55,40.73,40.51,40.53,29356.0,36.4909,36.6529,36.4549,36.4729,29356.0
2023-09-14 11:30:00,40.53,40.93,40.33,40.82,54271.0,36.4729,36.8329,36.2929,36.7339,54271.0
2023-09-14 12:00:00,40.84,40.89,40.72,40.72,19756.0,36.7519,36.7969,36.6439,36.6439,19756.0
2023-09-14 12:30:00,40.72,40.73,40.51,40.62,39808.0,36.6439,36.6529,36.4549,36.5539,39808.0
2023-09-14 13:00:00,40.59,40.67,40.48,40.54,31119.0,36.5269,36.5989,36.4279,36.4819,31119.0
2023-09-14 13:30:00,40.52,40.63,40.43,40.63,30081.0,36.4639,36.5629,36.3829,36.5629,30081.0
2023-09-14 14:00:00,40.61,40.68,40.46,40.48,27820.0,36.5449,36.6079,36.4099,36.4279,27820.0
2023-09-14 14:30:00,40.47,40.6,40.45,40.54,31233.0,36.4189,36.5359,36.4009,36.4819,31233.0
2023-09-14 15:00:00,40.54,40.67,40.17,40.17,62631.0,36.4819,36.5989,36.1489,36.1489,62631.0
2023-09-14 15:30:00,40.18,40.57,40.13,40.42,256132.0,36.1579,36.5089,36.1129,36.3739,256132.0
2023-09-15 09:30:00,40.03,40.6,39.68,40.53,157958.0,36.023,36.5359,35.708,36.4729,157958.0
2023-09-15 10:00:00,40.59,41.01,40.52,40.66,77129.0,36.5269,36.9049,36.4639,36.5899,77129.0
2023-09-15 10:30:00,40.65,40.72,40.12,40.23,55773.0,36.5809,36.6439,36.1039,36.2029,55773.0
2023-09-15 11:00:00,40.25,40.39,40.09,40.37,57183.0,36.2209,36.3469,36.0769,36.3289,57183.0
2023-09-15 11:30:00,40.34,40.35,40.18,40.33,25269.0,36.3019,36.3109,36.1579,36.2929,25269.0
2023-09-15 12:00:00,40.31,40.48,40.25,40.25,28849.0,36.2749,36.4279,36.2209,36.2209,28849.0
2023-09-15 12:30:00,40.23,40.58,40.16,40.44,79207.0,36.2029,36.5179,36.1399,36.3919,79207.0
2023-09-15 13:00:00,40.42,40.45,40.22,40.23,41158.0,36.3739,36.4009,36.1939,36.2029,41158.0
2023-09-15 13:30:00,40.27,40.59,40.2,40.58,31061.0,36.2389,36.5269,36.1759,36.5179,31061.0
2023-09-15 14:00:00,40.59,40.62,40.4,40.56,25935.0,36.5269,36.5539,36.3559,36.4999,25935.0
2023-09-15 14:30:00,40.56,40.89,40.56,40.7,52249.0,36.4999,36.7969,36.4999,36.6259,52249.0
2023-09-15 15:00:00,40.71,40.84,40.59,40.79,38898.0,36.6349,36.7519,36.5269,36.7069,38898.0
2023-09-15 15:30:00,40.8,41.35,40.74,41.33,406361.0,36.7159,37.2108,36.6619,37.1928,406361.0
2023-09-18 09:30:00,40.99,41.0,40.08,40.66,107207.0,36.8869,36.8959,36.068,36.5899,107207.0
2023-09-18 10:00:00,40.66,40.98,40.66,40.79,30432.0,36.5899,36.8779,36.5899,36.7069,30432.0
2023-09-18 10:30:00,40.76,41.05,40.75,40.83,44889.0,36.6799,36.9409,36.6709,36.7429,44889.0
2023-09-18 11:00:00,40.83,40.83,40.5,40.7,50502.0,36.7429,36.7429,36.4459,36.6259,50502.0
2023-09-18 11:30:00,40.72,41.0,40.72,41.0,61958.0,36.6439,36.8959,36.6439,36.8959,61958.0
2023-09-18 12:00:00,40.95,40.95,40.75,40.86,26388.0,36.8509,36.8509,36.6709,36.7699,26388.0
2023-09-18 12:30:00,40.86,41.01,40.83,40.95,40672.0,36.7699,36.9049,36.7429,36.8509,40672.0
2023-09-18 13:00:00,40.96,41.06,40.93,40.97,22878.0,36.8599,36.9499,36.8329,36.8689,22878.0
2023-09-18 13:30:00,40.97,40.99,40.84,40.86,27776.0,36.8689,36.8869,36.7519,36.7699,27776.0
2023-09-18 14:00:00,40.89,40.93,40.78,40.88,27329.0,36.7969,36.8329,36.6979,36.7879,27329.0
2023-09-18 14:30:00,40.88,40.88,40.56,40.63,48758.0,36.7879,36.7879,36.4999,36.5629,48758.0
2023-09-18 15:00:00,40.64,40.71,40.46,40.5,36942.0,36.5719,36.6349,36.4099,36.4459,36942.0
2023-09-18 15:30:00,40.5,40.8,40.49,40.78,214946.0,36.4459,36.7159,36.4369,36.6979,214946.0
2023-09-19 09:30:00,40.83,41.51,40.55,41.33,75782.0,36.7429,37.3548,36.4909,37.1928,75782.0
2023-09-19 10:00:00,41.34,41.67,41.25,41.65,54773.0,37.2018,37.4988,37.1208,37.4808,54773.0
2023-09-19 10:30:00,41.66,42.08,41.57,41.64,107392.0,37.4898,37.8677,37.4088,37.4718,107392.0
2023-09-19 11:00:00,41.56,41.68,41.37,41.5,63383.0,37.3998,37.5078,37.2288,37.3458,63383.0
2023-09-19 11:30:00,41.49,41.89,41.48,41.72,71331.0,37.3368,37.6968,37.3278,37.5438,71331.0
2023-09-19 12:00:00,41.72,41.93,41.72,41.9,50323.0,37.5438,37.7328,37.5438,37.7058,50323.0
2023-09-19 12:30:00,41.88,41.94,41.77,41.88,55329.0,37.6878,37.7418,37.5888,37.6878,55329.0
2023-09-19 13:00:00,41.88,42.0,41.86,41.95,57262.0,37.6878,37.7958,37.6698,37.7508,57262.0
2023-09-19 13:30:00,41.96,42.04,41.5,41.53,104190.0,37.7598,37.8318,37.3458,37.3728,104190.0
2023-09-19 14:00:00,41.53,41.55,41.32,41.45,33312.0,37.3728,37.3908,37.1838,37.3008,33312.0
2023-09-19 14:30:00,41.42,41.69,41.4,41.46,126274.0,37.2738,37.5168,37.2558,37.3098,126274.0
2023-09-19 15:00:00,41.46,41.52,41.29,41.34,31308.0,37.3098,37.3638,37.1568,37.2018,31308.0
2023-09-19 15:30:00,41.33,41.4,40.9,40.95,174760.0,37.1928,37.2558,36.8059,36.8509,174760.0
2023-09-20 09:30:00,41.79,43.15,41.79,43.12,97875.0,37.6068,38.8306,37.6068,38.8036,97875.0
2023-09-20 10:00:00,43.12,43.17,42.55,42.81,131841.0,38.8036,38.8486,38.2907,38.5247,131841.0
2023-09-20 10:30:00,42.85,43.01,42.65,42.69,199425.0,38.5607,38.7047,38.3807,38.4167,199425.0
2023-09-20 11:00:00,42.69,42.72,42.22,42.25,86356.0,38.4167,38.4437,37.9937,38.0207,86356.0
2023-09-20 11:30:00,42.26,42.6,42.19,42.33,50788.0,38.0297,38.3357,37.9667,38.0927,50788.0
2023-09-20 12:00:00,42.32,42.35,42.12,42.15,45056.0,38.0837,38.1107,37.9037,37.9307,45056.0
2023-09-20 12:30:00,42.15,42.39,42.15,42.28,20235.0,37.9307,38.1467,37.9307,38.0477,20235.0
2023-09-20 13:00:00,42.27,42.49,42.21,42.32,36672.0,38.0387,38.2367,37.9847,38.0837,36672.0
2023-09-20 13:30:00,42.31,42.33,42.14,42.3,62404.0,38.0747,38.0927,37.9217,38.0657,62404.0
2023-09-20 14:00:00,42.24,42.33,41.93,42.33,50170.0,38.0117,38.0927,37.7328,38.0927,50170.0
2023-09-20 14:30:00,42.29,42.59,42.08,42.2,102795.0,38.0567,38.3267,37.8677,37.9757,102795.0
2023-09-20 15:00:00,42.17,42.23,41.22,41.64,235717.0,37.9487,38.0027,37.0938,37.4718,235717.0
2023-09-20 15:30:00,41.65,41.72,41.37,41.5,245994.0,37.4808,37.5438,37.2288,37.3458,245994.0
2023-09-21 09:30:00,40.54,40.78,39.77,40.47,136126.0,36.4819,36.6979,35.789,36.4189,136126.0
2023-09-21 10:00:00,40.46,40.94,40.42,40.45,127745.0,36.4099,36.8419,36.3739,36.4009,127745.0
2023-09-21 10:30:00,40.39,40.52,39.91,39.93,108170.0,36.3469,36.4639,35.915,35.933,108170.0
2023-09-21 11:00:00,39.93,40.09,39.13,39.23,139328.0,35.933,36.0769,35.213,35.303,139328.0
2023-09-21 11:30:00,39.25,39.83,39.13,39.8,190854.0,35.321,35.843,35.213,35.816,190854.0
2023-09-21 12:00:00,39.79,39.97,39.33,39.34,96687.0,35.807,35.969,35.393,35.402,96687.0
2023-09-21 12:30:00,39.34,39.36,38.32,38.46,172847.0,35.402,35.42,34.4841,34.6101,172847.0
2023-09-21 13:00:00,38.46,38.59,37.77,38.0,207767.0,34.6101,34.7271,33.9892,34.1962,207767.0
2023-09-21 13:30:00,37.98,38.15,37.48,37.99,318333.0,34.1782,34.3311,33.7282,34.1872,318333.0
2023-09-21 14:00:00,37.95,38.37,37.7,38.11,184231.0,34.1512,34.5291,33.9262,34.2951,184231.0
2023-09-21 14:30:00,38.08,38.34,37.98,38.06,237533.0,34.2682,34.5021,34.1782,34.2502,237533.0
2023-09-21 15:00:00,38.05,38.26,37.37,37.44,275591.0,34.2412,34.4301,33.6292,33.6922,275591.0
2023-09-21 15:30:00,37.45,37.57,37.28,37.44,842128.0,33.7012,33.8092,33.5482,33.6922,842128.0
2023-09-22 09:30:00,37.82,37.96,36.25,36.82,288341.0,34.0342,34.1602,32.6213,33.1343,288341.0
2023-09-22 10:00:00,36.86,37.4,36.75,37.05,120793.0,33.1703,33.6562,33.0713,33.3413,120793.0
2023-09-22 10:30:00,37.05,37.48,37.0,37.45,121434.0,33.3413,33.7282,33.2963,33.7012,121434.0
2023-09-22 11:00:00,37.47,37.57,37.05,37.25,100859.0,33.7192,33.8092,33.3413,33.5212,100859.0
2023-09-22 11:30:00,37.24,37.79,37.18,37.53,132658.0,33.5122,34.0072,33.4582,33.7732,132658.0
2023-09-22 12:00:00,37.52,37.69,37.48,37.58,92705.0,33.7642,33.9172,33.7282,33.8182,92705.0
2023-09-22 12:30:00,37.55,37.9,37.52,37.69,57230.0,33.7912,34.1062,33.7642,33.9172,57230.0
2023-09-22 13:00:00,37.69,37.97,37.56,37.64,105724.0,33.9172,34.1692,33.8002,33.8722,105724.0
2023-09-22 13:30:00,37.64,37.66,37.19,37.2,115766.0,33.8722,33.8902,33.4672,33.4762,115766.0
2023-09-22 14:00:00,37.17,37.17,37.0,37.02,186898.0,33.4492,33.4492,33.2963,33.3143,186898.0
2023-09-22 14:30:00,37.02,37.14,37.0,37.01,371222.0,33.3143,33.4222,33.2963,33.3053,371222.0
2023-09-22 15:00:00,37.01,37.25,37.0,37.09,242405.0,33.3053,33.5212,33.2963,33.3773,242405.0
2023-09-22 15:30:00,37.09,37.14,36.61,36.88,477401.0,33.3773,33.4222,32.9453,33.1883,477401.0
2023-09-25 09:30:00,36.2,36.65,36.09,36.53,137909.0,32.5763,32.9813,32.4774,32.8733,137909.0
2023-09-25 10:00:00,36.49,36.5,36.14,36.21,98916.0,32.8373,32.8463,32.5223,32.5853,98916.0
2023-09-25 10:30:00,36.19,36.44,35.64,35.75,225272.0,32.5673,32.7923,32.0724,32.1714,225272.0
2023-09-25 11:00:00,35.74,36.42,35.64,36.17,128508.0,32.1624,32.7743,32.0724,32.5493,128508.0
2023-09-25 11:30:00,36.13,36.42,35.95,36.14,127873.0,32.5133,32.7743,32.3514,32.5223,127873.0
2023-09-25 12:00:00,36.11,36.21,35.85,36.21,83374.0,32.4954,32.5853,32.2614,32.5853,83374.0
2023-09-25 12:30:00,36.2,36.23,35.92,36.03,66685.0,32.5763,32.6033,32.3244,32.4234,66685.0
2023-09-25 13:00:00,36.04,36.28,36.0,36.05,72255.0,32.4324,32.6483,32.3964,32.4414,72255.0
2023-09-25 13:30:00,36.04,36.2,35.95,36.16,57173.0,32.4324,32.5763,32.3514,32.5403,57173.0
2023-09-25 14:00:00,36.18,36.3,36.14,36.21,52850.0,32.5583,32.6663,32.5223,32.5853,52850.0
2023-09-25 14:30:00,36.21,36.58,36.19,36.51,77678.0,32.5853,32.9183,32.5673,32.8553,77678.0
2023-09-25 15:00:00,36.5,36.84,36.32,36.76,98897.0,32.8463,33.1523,32.6843,33.0803,98897.0
2023-09-25 15:30:00,36.75,36.77,36.44,36.57,241408.0,33.0713,33.0893,32.7923,32.9093,241408.0
2023-09-26 09:30:00,35.61,36.21,35.41,36.07,160998.0,32.0454,32.5853,31.8654,32.4594,160998.0
2023-09-26 10:00:00,36.06,36.09,35.3,35.64,196899.0,32.4504,32.4774,31.7664,32.0724,196899.0
2023-09-26 10:30:00,35.65,35.75,35.27,35.54,169937.0,32.0814,32.1714,31.7394,31.9824,169937.0
2023-09-26 11:00:00,35.57,35.75,35.28,35.34,128985.0,32.0094,32.1714,31.7484,31.8024,128985.0
2023-09-26 11:30:00,35.35,35.46,35.2,35.23,87308.0,31.8114,31.9104,31.6764,31.7034,87308.0
2023-09-26 12:00:00,35.22,35.31,35.03,35.09,176286.0,31.6944,31.7754,31.5235,31.5775,176286.0
2023-09-26 12:30:00,35.1,35.35,35.08,35.23,73389.0,31.5865,31.8114,31.5685,31.7034,73389.0
2023-09-26 13:00:00,35.21,35.21,35.02,35.07,59674.0,31.6854,31.6854,31.5145,31.5595,59674.0
2023-09-26 13:30:00,35.07,35.13,34.9,35.05,99576.0,31.5595,31.6135,31.4065,31.5415,99576.0
2023-09-26 14:00:00,35.04,35.05,34.81,34.87,92568.0,31.5325,31.5415,31.3255,31.3795,92568.0
2023-09-26 14:30:00,34.85,35.07,34.84,35.01,47154.0,31.3615,31.5595,31.3525,31.5055,47154.0
2023-09-26 15:00:00,35.03,35.04,34.6,34.8,153573.0,31.5235,31.5325,31.1365,31.3165,153573.0
2023-09-26 15:30:00,34.8,35.11,34.79,35.08,427668.0,31.3165,31.5955,31.3075,31.5685,427668.0
2023-09-27 09:30:00,35.42,36.02,35.29,36.0,108720.0,31.8744,32.4144,31.7574,32.3964,108720.0
2023-09-27 10:00:00,35.99,36.37,35.79,35.98,88333.0,32.3874,32.7293,32.2074,32.3784,88333.0
2023-09-27 10:30:00,36.0,36.02,35.36,35.43,77992.0,32.3964,32.4144,31.8204,31.8834,77992.0
2023-09-27 11:00:00,35.41,35.73,35.3,35.73,77621.0,31.8654,32.1534,31.7664,32.1534,77621.0
2023-09-27 11:30:00,35.73,35.74,35.48,35.55,62810.0,32.1534,32.1624,31.9284,31.9914,62810.0
2023-09-27 12:00:00,35.59,35.63,35.13,35.31,154710.0,32.0274,32.0634,31.6135,31.7754,154710.0
2023-09-27 12:30:00,35.32,35.32,34.87,34.87,70942.0,31.7844,31.7844,31.3795,31.3795,70942.0
2023-09-27 13:00:00,34.9,34.92,34.51,34.54,123454.0,31.4065,31.4245,31.0555,31.0825,123454.0
2023-09-27 13:30:00,34.54,35.06,34.52,35.02,75747.0,31.0825,31.5505,31.0645,31.5145,75747.0
2023-09-27 14:00:00,35.07,35.4,34.95,35.36,58288.0,31.5595,31.8564,31.4515,31.8204,58288.0
2023-09-27 14:30:00,35.42,35.61,35.38,35.6,69623.0,31.8744,32.0454,31.8384,32.0364,69623.0
2023-09-27 15:00:00,35.61,35.92,35.6,35.7,84054.0,32.0454,32.3244,32.0364,32.1264,84054.0
2023-09-27 15:30:00,35.69,35.78,35.41,35.42,229538.0,32.1174,32.1984,31.8654,31.8744,229538.0
2023-09-28 09:30:00,35.28,36.37,35.26,36.22,99656.0,31.9822,32.9703,31.9641,32.8343,99656.0
2023-09-28 10:00:00,36.2,36.34,35.83,35.97,116667.0,32.8162,32.9431,32.4808,32.6077,116667.0
2023-09-28 10:30:00,35.94,36.34,35.73,36.33,72767.0,32.5805,32.9431,32.3901,32.934,72767.0
2023-09-28 11:00:00,36.33,36.75,36.31,36.73,100278.0,32.934,33.3148,32.9159,33.2967,100278.0
2023-09-28 11:30:00,36.8,36.94,36.72,36.81,72018.0,33.3601,33.487,33.2876,33.3692,72018.0
2023-09-28 12:00:00,36.8,36.99,36.65,36.98,69193.0,33.3601,33.5323,33.2241,33.5233,69193.0
2023-09-28 12:30:00,36.99,37.07,36.44,36.47,87551.0,33.5323,33.6049,33.0338,33.061,87551.0
2023-09-28 13:00:00,36.44,36.52,36.21,36.22,81627.0,33.0338,33.1063,32.8253,32.8343,81627.0
2023-09-28 13:30:00,36.21,36.43,36.13,36.43,44112.0,32.8253,33.0247,32.7527,33.0247,44112.0
2023-09-28 14:00:00,36.44,36.63,36.32,36.61,41505.0,33.0338,33.206,32.925,33.1879,41505.0
2023-09-28 14:30:00,36.59,36.88,36.37,36.73,113767.0,33.1697,33.4326,32.9703,33.2967,113767.0
2023-09-28 15:00:00,36.74,36.96,36.66,36.96,144004.0,33.3057,33.5052,33.2332,33.5052,144004.0
2023-09-28 15:30:00,36.97,37.0,36.57,36.78,190655.0,33.5142,33.5414,33.1516,33.342,190655.0
2023-09-29 09:30:00,37.31,37.51,36.86,37.28,118149.0,33.8224,34.0037,33.4145,33.7952,118149.0
2023-09-29 10:00:00,37.25,37.4,36.75,36.8,105308.0,33.768,33.904,33.3148,33.3601,105308.0
2023-09-29 10:30:00,36.79,37.08,36.72,36.88,34507.0,33.351,33.6139,33.2876,33.4326,34507.0
2023-09-29 11:00:00,36.82,37.26,36.66,36.92,67684.0,33.3782,33.7771,33.2332,33.4689,67684.0
2023-09-29 11:30:00,36.92,37.0,36.76,36.93,46212.0,33.4689,33.5414,33.3238,33.478,46212.0
2023-09-29 12:00:00,36.96,37.14,36.81,36.88,44150.0,33.5052,33.6683,33.3692,33.4326,44150.0
2023-09-29 12:30:00,36.95,36.97,36.58,36.66,77673.0,33.4961,33.5142,33.1607,33.2332,77673.0
2023-09-29 13:00:00,36.65,36.67,36.29,36.55,61637.0,33.2241,33.2423,32.8978,33.1335,61637.0
2023-09-29 13:30:00,36.55,36.65,36.32,36.56,113495.0,33.1335,33.2241,32.925,33.1425,113495.0
2023-09-29 14:00:00,36.61,36.85,36.55,36.64,50489.0,33.1879,33.4054,33.1335,33.2151,50489.0
2023-09-29 14:30:00,36.6,37.13,36.6,37.06,68970.0,33.1788,33.6593,33.1788,33.5958,68970.0
2023-09-29 15:00:00,37.07,37.17,36.89,37.0,76266.0,33.6049,33.6955,33.4417,33.5414,76266.0
2023-09-29 15:30:00,36.99,37.47,36.85,37.31,552286.0,33.5323,33.9675,33.4054,33.8224,552286.0
2023-10-02 09:30:00,37.18,37.54,36.65,36.67,71634.0,33.7046,34.0309,33.2241,33.2423,71634.0
2023-10-02 10:00:00,36.73,36.92,35.9,35.93,87218.0,33.2967,33.4689,32.5442,32.5714,87218.0
2023-10-02 10:30:00,35.91,36.15,35.52,35.76,108129.0,32.5533,32.7709,32.1998,32.4173,108129.0
2023-10-02 11:00:00,35.78,36.07,35.74,35.84,62939.0,32.4355,32.6983,32.3992,32.4898,62939.0
2023-10-02 11:30:00,35.85,35.92,35.47,35.52,58355.0,32.4989,32.5624,32.1544,32.1998,58355.0
2023-10-02 12:00:00,35.53,35.92,35.45,35.78,31121.0,32.2088,32.5624,32.1363,32.4355,31121.0
2023-10-02 12:30:00,35.78,36.01,35.71,35.9,52050.0,32.4355,32.644,32.372,32.5442,52050.0
2023-10-02 13:00:00,35.88,36.03,35.75,35.97,35307.0,32.5261,32.6621,32.4083,32.6077,35307.0
2023-10-02 13:30:00,35.94,35.99,35.76,35.86,32306.0,32.5805,32.6258,32.4173,32.508,32306.0
2023-10-02 14:00:00,35.87,36.07,35.59,35.61,62781.0,32.517,32.6983,32.2632,32.2813,62781.0
2023-10-02 14:30:00,35.61,35.77,35.57,35.66,62793.0,32.2813,32.4264,32.2451,32.3267,62793.0
2023-10-02 15:00:00,35.65,36.0,35.64,35.98,109050.0,32.3176,32.6349,32.3085,32.6168,109050.0
2023-10-02 15:30:00,35.97,36.08,35.76,36.04,216386.0,32.6077,32.7074,32.4173,32.6711,216386.0
2023-10-03 09:30:00,35.77,35.84,34.88,35.57,159660.0,32.4264,32.4898,31.6196,32.2451,159660.0
2023-10-03 10:00:00,35.57,35.57,34.2,34.2,212621.0,32.2451,32.2451,31.0031,31.0031,212621.0
2023-10-03 10:30:00,34.19,34.51,34.07,34.27,110368.0,30.9941,31.2842,30.8853,31.0666,110368.0
2023-10-03 11:00:00,34.27,34.32,33.98,34.05,86814.0,31.0666,31.1119,30.8037,30.8672,86814.0
2023-10-03 11:30:00,34.01,34.22,33.9,34.01,108948.0,30.8309,31.0213,30.7312,30.8309,108948.0
2023-10-03 12:00:00,34.03,34.27,33.97,34.13,41345.0,30.849,31.0666,30.7946,30.9397,41345.0
2023-10-03 12:30:00,34.2,34.31,33.88,33.91,60076.0,31.0031,31.1029,30.7131,30.7403,60076.0
2023-10-03 13:00:00,33.93,34.26,33.9,34.26,94971.0,30.7584,31.0575,30.7312,31.0575,94971.0
2023-10-03 13:30:00,34.25,34.27,33.9,34.02,98559.0,31.0485,31.0666,30.7312,30.84,98559.0
2023-10-03 14:00:00,34.02,34.06,33.85,34.02,86302.0,30.84,30.8762,30.6859,30.84,86302.0
2023-10-03 14:30:00,34.02,34.16,34.01,34.1,53284.0,30.84,30.9669,30.8309,30.9125,53284.0
2023-10-03 15:00:00,34.09,34.25,34.05,34.1,98086.0,30.9034,31.0485,30.8672,30.9125,98086.0
2023-10-03 15:30:00,34.11,34.37,34.01,34.37,340017.0,30.9216,31.1573,30.8309,31.1573,340017.0
2023-10-04 09:30:00,34.87,35.26,34.05,34.17,79992.0,31.6105,31.9641,30.8672,30.9759,79992.0
2023-10-04 10:00:00,34.17,34.25,33.88,33.88,50892.0,30.9759,31.0485,30.7131,30.7131,50892.0
2023-10-04 10:30:00,33.92,34.22,33.84,33.93,56747.0,30.7493,31.0213,30.6768,30.7584,56747.0
2023-10-04 11:00:00,33.93,34.52,33.93,34.45,30930.0,30.7584,31.2932,30.7584,31.2298,30930.0
2023-10-04 11:30:00,34.46,34.74,34.3,34.54,61224.0,31.2388,31.4927,31.0938,31.3114,61224.0
2023-10-04 12:00:00,34.59,34.88,34.44,34.73,54436.0,31.3567,31.6196,31.2207,31.4836,54436.0
2023-10-04 12:30:00,34.75,34.87,34.53,34.59,27121.0,31.5017,31.6105,31.3023,31.3567,27121.0
2023-10-04 13:00:00,34.61,34.71,34.5,34.51,26089.0,31.3748,31.4655,31.2751,31.2842,26089.0
2023-10-04 13:30:00,34.5,34.93,34.5,34.9,56856.0,31.2751,31.6649,31.2751,31.6377,56856.0
2023-10-04 14:00:00,34.89,35.06,34.84,34.96,33093.0,31.6286,31.7828,31.5833,31.6921,33093.0
2023-10-04 14:30:00,35.02,35.11,34.91,35.09,30624.0,31.7465,31.8281,31.6468,31.8099,30624.0
2023-10-04 15:00:00,35.12,35.23,35.01,35.04,113639.0,31.8371,31.9369,31.7374,31.7646,113639.0
2023-10-04 15:30:00,35.05,35.32,35.05,35.16,220720.0,31.7737,32.0185,31.7737,31.8734,220720.0
2023-10-05 09:30:00,35.34,35.57,34.91,35.51,106703.0,32.0366,32.2451,31.6468,32.1907,106703.0
2023-10-05 10:00:00,35.54,35.56,35.06,35.21,55565.0,32.2179,32.236,31.7828,31.9187,55565.0
2023-10-05 10:30:00,35.23,35.31,35.09,35.12,51011.0,31.9369,32.0094,31.8099,31.8371,51011.0
2023-10-05 11:00:00,35.08,35.08,34.75,34.75,54374.0,31.8009,31.8009,31.5017,31.5017,54374.0
2023-10-05 11:30:00,34.74,35.04,34.69,34.71,57114.0,31.4927,31.7646,31.4473,31.4655,57114.0
2023-10-05 12:00:00,34.69,34.7,34.47,34.61,73538.0,31.4473,31.4564,31.2479,31.3748,73538.0
2023-10-05 12:30:00,34.63,34.78,34.23,34.38,38382.0,31.3929,31.5289,31.0303,31.1663,38382.0
2023-10-05 13:00:00,34.38,34.44,34.31,34.32,39996.0,31.1663,31.2207,31.1029,31.1119,39996.0
2023-10-05 13:30:00,34.33,34.56,34.24,34.51,45453.0,31.121,31.3295,31.0394,31.2842,45453.0
2023-10-05 14:00:00,34.51,34.64,34.48,34.56,32435.0,31.2842,31.402,31.257,31.3295,32435.0
2023-10-05 14:30:00,34.57,34.88,34.57,34.76,55903.0,31.3386,31.6196,31.3386,31.5108,55903.0
2023-10-05 15:00:00,34.75,34.77,34.42,34.52,63016.0,31.5017,31.5199,31.2026,31.2932,63016.0
2023-10-05 15:30:00,34.52,34.57,34.41,34.46,153501.0,31.2932,31.3386,31.1935,31.2388,153501.0
2023-10-06 09:30:00,33.83,33.87,32.94,33.07,105314.0,30.6677,30.704,29.8609,29.9788,105314.0
2023-10-06 10:00:00,33.04,33.04,31.87,32.41,255374.0,29.9516,29.9516,28.8909,29.3805,255374.0
2023-10-06 10:30:00,32.43,33.17,32.39,32.79,220813.0,29.3986,30.0694,29.3623,29.7249,220813.0
2023-10-06 11:00:00,32.79,33.18,32.79,33.12,78588.0,29.7249,30.0785,29.7249,30.0241,78588.0
2023-10-06 11:30:00,33.11,34.0,33.03,33.99,92298.0,30.015,30.8218,29.9425,30.8128,92298.0
2023-10-06 12:00:00,33.99,34.1,33.5,33.55,70234.0,30.8128,30.9125,30.3686,30.4139,70234.0
2023-10-06 12:30:00,33.56,33.58,33.21,33.39,97967.0,30.423,30.4411,30.1057,30.2689,97967.0
2023-10-06 13:00:00,33.36,33.43,33.22,33.39,41949.0,30.2417,30.3051,30.1147,30.2689,41949.0
2023-10-06 13:30:00,33.39,33.77,33.39,33.74,33783.0,30.2689,30.6133,30.2689,30.5861,33783.0
2023-10-06 14:00:00,33.72,33.93,33.69,33.92,37288.0,30.568,30.7584,30.5408,30.7493,37288.0
2023-10-06 14:30:00,33.91,34.15,33.89,33.96,37624.0,30.7403,30.9578,30.7221,30.7856,37624.0
2023-10-06 15:00:00,33.98,33.98,33.62,33.83,41606.0,30.8037,30.8037,30.4774,30.6677,41606.0
2023-10-06 15:30:00,33.83,33.95,33.63,33.73,156145.0,30.6677,30.7765,30.4864,30.5771,156145.0
2023-10-09 09:30:00,32.66,33.87,32.66,33.57,58828.0,29.6071,30.704,29.6071,30.432,58828.0
2023-10-09 10:00:00,33.52,33.9,33.33,33.9,24264.0,30.3867,30.7312,30.2145,30.7312,24264.0
2023-10-09 10:30:00,33.88,33.97,33.73,33.95,40864.0,30.7131,30.7946,30.5771,30.7765,40864.0
2023-10-09 11:00:00,33.93,34.4,33.86,34.34,40008.0,30.7584,31.1844,30.6949,31.1301,40008.0
2023-10-09 11:30:00,34.33,34.46,33.92,34.07,41530.0,31.121,31.2388,30.7493,30.8853,41530.0
2023-10-09 12:00:00,34.03,34.18,33.77,33.77,26136.0,30.849,30.985,30.6133,30.6133,26136.0
2023-10-09 12:30:00,33.78,33.92,33.73,33.74,23285.0,30.6224,30.7493,30.5771,30.5861,23285.0
2023-10-09 13:00:00,33.77,34.11,33.74,34.09,26706.0,30.6133,30.9216,30.5861,30.9034,26706.0
2023-10-09 13:30:00,34.1,34.5,34.1,34.45,24369.0,30.9125,31.2751,30.9125,31.2298,24369.0
2023-10-09 14:00:00,34.45,34.7,34.4,34.67,33419.0,31.2298,31.4564,31.1844,31.4292,33419.0
2023-10-09 14:30:00,34.7,34.75,34.54,34.71,31838.0,31.4564,31.5017,31.3114,31.4655,31838.0
2023-10-09 15:00:00,34.69,34.75,34.49,34.6,41969.0,31.4473,31.5017,31.266,31.3658,41969.0
2023-10-09 15:30:00,34.6,34.74,34.56,34.66,168908.0,31.3658,31.4927,31.3295,31.4201,168908.0
2023-10-10 09:30:00,34.4,34.97,34.4,34.41,64244.0,31.1844,31.7012,31.1844,31.1935,64244.0
2023-10-10 10:00:00,34.45,34.93,34.4,34.72,65976.0,31.2298,31.6649,31.1844,31.4745,65976.0
2023-10-10 10:30:00,34.74,34.83,34.58,34.67,90538.0,31.4927,31.5743,31.3476,31.4292,90538.0
2023-10-10 11:00:00,34.68,35.07,34.63,34.79,91955.0,31.4383,31.7918,31.3929,31.538,91955.0
2023-10-10 11:30:00,34.76,34.92,34.72,34.78,37150.0,31.5108,31.6558,31.4745,31.5289,37150.0
2023-10-10 12:00:00,34.8,35.12,34.79,35.02,61415.0,31.5471,31.8371,31.538,31.7465,61415.0
2023-10-10 12:30:00,35.0,35.11,34.93,35.1,20859.0,31.7284,31.8281,31.6649,31.819,20859.0
2023-10-10 13:00:00,35.11,35.11,34.67,34.79,31331.0,31.8281,31.8281,31.4292,31.538,31331.0
2023-10-10 13:30:00,34.79,34.89,34.73,34.83,28805.0,31.538,31.6286,31.4836,31.5743,28805.0
2023-10-10 14:00:00,34.84,34.84,34.44,34.45,37146.0,31.5833,31.5833,31.2207,31.2298,37146.0
2023-10-10 14:30:00,34.45,34.7,34.43,34.63,41572.0,31.2298,31.4564,31.2116,31.3929,41572.0
2023-10-10 15:00:00,34.63,34.63,34.33,34.44,56461.0,31.3929,31.3929,31.121,31.2207,56461.0
2023-10-10 15:30:00,34.43,34.63,34.39,34.54,132666.0,31.2116,31.3929,31.1754,31.3114,132666.0
2023-10-11 09:30:00,35.24,36.7,35.15,35.51,250902.0,31.9459,33.2695,31.8643,32.1907,250902.0
2023-10-11 10:00:00,35.52,35.77,35.35,35.55,63243.0,32.1998,32.4264,32.0456,32.227,63243.0
2023-10-11 10:30:00,35.58,35.61,35.24,35.48,54369.0,32.2541,32.2813,31.9459,32.1635,54369.0
2023-10-11 11:00:00,35.51,35.77,34.96,35.03,66675.0,32.1907,32.4264,31.6921,31.7556,66675.0
2023-10-11 11:30:00,35.02,35.15,34.96,34.97,45457.0,31.7465,31.8643,31.6921,31.7012,45457.0
2023-10-11 12:00:00,34.94,35.15,34.75,34.85,39434.0,31.674,31.8643,31.5017,31.5924,39434.0
2023-10-11 12:30:00,34.83,34.98,34.8,34.89,33272.0,31.5743,31.7102,31.5471,31.6286,33272.0
2023-10-11 13:00:00,34.87,35.08,34.77,35.07,33054.0,31.6105,31.8009,31.5199,31.7918,33054.0
2023-10-11 13:30:00,35.08,35.28,34.95,35.25,30273.0,31.8009,31.9822,31.683,31.955,30273.0
2023-10-11 14:00:00,35.31,35.49,35.18,35.34,30125.0,32.0094,32.1726,31.8915,32.0366,30125.0
2023-10-11 14:30:00,35.34,35.65,35.33,35.65,43947.0,32.0366,32.3176,32.0275,32.3176,43947.0
2023-10-11 15:00:00,35.67,35.83,35.65,35.81,55767.0,32.3357,32.4808,32.3176,32.4626,55767.0
2023-10-11 15:30:00,35.8,35.86,35.32,35.34,225629.0,32.4536,32.508,32.0185,32.0366,225629.0
2023-10-12 09:30:00,35.17,35.17,34.03,34.43,214772.0,31.8825,31.8825,30.849,31.2116,214772.0
2023-10-12 10:00:00,34.44,34.68,34.22,34.63,86830.0,31.2207,31.4383,31.0213,31.3929,86830.0
2023-10-12 10:30:00,34.58,34.81,34.58,34.76,42756.0,31.3476,31.5561,31.3476,31.5108,42756.0
2023-10-12 11:00:00,34.76,34.93,34.66,34.74,94658.0,31.5108,31.6649,31.4201,31.4927,94658.0
2023-10-12 11:30:00,34.74,34.89,34.51,34.71,45597.0,31.4927,31.6286,31.2842,31.4655,45597.0
2023-10-12 12:00:00,34.72,35.03,34.58,34.94,69056.0,31.4745,31.7556,31.3476,31.674,69056.0
2023-10-12 12:30:00,34.96,35.13,34.91,35.04,35735.0,31.6921,31.8462,31.6468,31.7646,35735.0
2023-10-12 13:00:00,35.01,35.13,34.46,34.47,117810.0,31.7374,31.8462,31.2388,31.2479,117810.0
2023-10-12 13:30:00,34.45,34.52,34.19,34.2,59159.0,31.2298,31.2932,30.9941,31.0031,59159.0
2023-10-12 14:00:00,34.19,34.39,34.1,34.39,63912.0,30.9941,31.1754,30.9125,31.1754,63912.0
2023-10-12 14:30:00,34.4,34.58,34.33,34.58,33145.0,31.1844,31.3476,31.121,31.3476,33145.0
2023-10-12 15:00:00,34.56,34.69,34.48,34.64,29102.0,31.3295,31.4473,31.257,31.402,29102.0
2023-10-12 15:30:00,34.65,34.98,34.61,34.92,232698.0,31.4111,31.7102,31.3748,31.6558,232698.0
2023-10-13 09:30:00,35.3,35.3,34.4,34.4,55216.0,32.0003,32.0003,31.1844,31.1844,55216.0
2023-10-13 10:00:00,34.32,34.64,34.3,34.56,40189.0,31.1119,31.402,31.0938,31.3295,40189.0
2023-10-13 10:30:00,34.53,34.67,34.33,34.38,68971.0,31.3023,31.4292,31.121,31.1663,68971.0
2023-10-13 11:00:00,34.37,34.45,34.23,34.33,74077.0,31.1573,31.2298,31.0303,31.121,74077.0
2023-10-13 11:30:00,34.33,34.5,34.19,34.27,95402.0,31.121,31.2751,30.9941,31.0666,95402.0
2023-10-13 12:00:00,34.29,34.39,34.22,34.33,98338.0,31.0847,31.1754,31.0213,31.121,98338.0
2023-10-13 12:30:00,34.35,34.46,34.06,34.35,71155.0,31.1391,31.2388,30.8762,31.1391,71155.0
2023-10-13 13:00:00,34.31,34.45,34.12,34.18,27242.0,31.1029,31.2298,30.9306,30.985,27242.0
2023-10-13 13:30:00,34.16,34.39,34.15,34.39,28073.0,30.9669,31.1754,30.9578,31.1754,28073.0
2023-10-13 14:00:00,34.36,34.52,34.29,34.38,20033.0,31.1482,31.2932,31.0847,31.1663,20033.0
2023-10-13 14:30:00,34.38,34.48,34.22,34.34,33956.0,31.1663,31.257,31.0213,31.1301,33956.0
2023-10-13 15:00:00,34.32,34.43,34.13,34.14,48755.0,31.1119,31.2116,30.9397,30.9488,48755.0
2023-10-13 15:30:00,34.15,34.45,34.15,34.35,214036.0,30.9578,31.2298,30.9578,31.1391,214036.0
2023-10-16 09:30:00,35.0,35.3,34.11,34.96,100591.0,31.7284,32.0003,30.9216,31.6921,100591.0
2023-10-16 10:00:00,34.9,35.24,34.71,35.22,54956.0,31.6377,31.9459,31.4655,31.9278,54956.0
2023-10-16 10:30:00,35.22,35.65,35.21,35.63,74002.0,31.9278,32.3176,31.9187,32.2995,74002.0
2023-10-16 11:00:00,35.66,35.77,35.57,35.68,42031.0,32.3267,32.4264,32.2451,32.3448,42031.0
2023-10-16 11:30:00,35.71,36.05,35.63,36.04,42042.0,32.372,32.6802,32.2995,32.6711,42042.0
2023-10-16 12:00:00,36.02,36.08,35.79,35.83,50650.0,32.653,32.7074,32.4445,32.4808,50650.0
2023-10-16 12:30:00,35.83,35.96,35.78,35.85,41059.0,32.4808,32.5986,32.4355,32.4989,41059.0
2023-10-16 13:00:00,35.89,35.98,35.7,35.91,46891.0,32.5352,32.6168,32.3629,32.5533,46891.0
2023-10-16 13:30:00,35.93,36.17,35.88,36.09,43407.0,32.5714,32.789,32.5261,32.7165,43407.0
2023-10-16 14:00:00,36.1,36.1,35.61,35.61,61611.0,32.7255,32.7255,32.2813,32.2813,61611.0
2023-10-16 14:30:00,35.62,35.73,35.57,35.62,49356.0,32.2904,32.3901,32.2451,32.2904,49356.0
2023-10-16 15:00:00,35.61,35.91,35.48,35.89,43035.0,32.2813,32.5533,32.1635,32.5352,43035.0
2023-10-16 15:30:00,35.88,35.97,35.67,35.79,302551.0,32.5261,32.6077,32.3357,32.4445,302551.0
2023-10-17 09:30:00,35.21,36.46,35.21,36.04,167755.0,31.9187,33.0519,31.9187,32.6711,167755.0
2023-10-17 10:00:00,36.05,36.26,35.9,36.22,117414.0,32.6802,32.8706,32.5442,32.8343,117414.0
2023-10-17 10:30:00,36.22,36.42,36.01,36.39,57106.0,32.8343,33.0156,32.644,32.9884,57106.0
2023-10-17 11:00:00,36.4,36.94,36.33,36.93,92449.0,32.9975,33.487,32.934,33.478,92449.0
2023-10-17 11:30:00,36.91,37.27,36.88,37.21,84846.0,33.4598,33.7862,33.4326,33.7318,84846.0
2023-10-17 12:00:00,37.19,37.36,36.99,37.07,61336.0,33.7137,33.8678,33.5323,33.6049,61336.0
2023-10-17 12:30:00,37.06,37.12,36.8,36.96,68609.0,33.5958,33.6502,33.3601,33.5052,68609.0
2023-10-17 13:00:00,36.93,37.05,36.84,36.85,33963.0,33.478,33.5867,33.3964,33.4054,33963.0
2023-10-17 13:30:00,36.86,36.86,36.45,36.73,62479.0,33.4145,33.4145,33.0428,33.2967,62479.0
2023-10-17 14:00:00,36.73,36.73,36.52,36.6,28129.0,33.2967,33.2967,33.1063,33.1788,28129.0
2023-10-17 14:30:00,36.59,36.78,36.39,36.49,43203.0,33.1697,33.342,32.9884,33.0791,43203.0
2023-10-17 15:00:00,36.48,36.61,36.39,36.4,48190.0,33.07,33.1879,32.9884,32.9975,48190.0
2023-10-17 15:30:00,36.41,36.49,36.25,36.27,188493.0,33.0066,33.0791,32.8615,32.8796,188493.0
2023-10-18 09:30:00,35.37,35.92,35.31,35.38,96142.0,32.0638,32.5624,32.0094,32.0728,96142.0
2023-10-18 10:00:00,35.34,35.85,35.22,35.64,52805.0,32.0366,32.4989,31.9278,32.3085,52805.0
2023-10-18 10:30:00,35.62,35.89,35.11,35.29,80225.0,32.2904,32.5352,31.8281,31.9913,80225.0
2023-10-18 11:00:00,35.27,35.52,35.2,35.35,65543.0,31.9731,32.1998,31.9097,32.0456,65543.0
2023-10-18 11:30:00,35.37,35.47,35.13,35.24,53586.0,32.0638,32.1544,31.8462,31.9459,53586.0
2023-10-18 12:00:00,35.24,35.28,34.95,35.21,103958.0,31.9459,31.9822,31.683,31.9187,103958.0
2023-10-18 12:30:00,35.24,35.32,34.98,35.24,73867.0,31.9459,32.0185,31.7102,31.9459,73867.0
2023-10-18 13:00:00,35.26,35.56,35.19,35.37,74510.0,31.9641,32.236,31.9006,32.0638,74510.0
2023-10-18 13:30:00,35.36,35.56,35.23,35.54,48062.0,32.0547,32.236,31.9369,32.2179,48062.0
2023-10-18 14:00:00,35.54,35.67,35.36,35.36,51096.0,32.2179,32.3357,32.0547,32.0547,51096.0
2023-10-18 14:30:00,35.35,35.5,35.22,35.27,65888.0,32.0456,32.1816,31.9278,31.9731,65888.0
2023-10-18 15:00:00,35.26,35.45,35.07,35.38,95645.0,31.9641,32.1363,31.7918,32.0728,95645.0
2023-10-18 15:30:00,35.41,35.55,35.19,35.35,257367.0,32.1,32.227,31.9006,32.0456,257367.0
2023-10-19 09:30:00,34.5,34.52,33.0,33.91,213407.0,31.2751,31.2932,29.9153,30.7403,213407.0
2023-10-19 10:00:00,33.87,34.87,33.86,34.19,152527.0,30.704,31.6105,30.6949,30.9941,152527.0
2023-10-19 10:30:00,34.2,34.28,33.81,33.84,97100.0,31.0031,31.0757,30.6496,30.6768,97100.0
2023-10-19 11:00:00,33.83,34.71,33.7,34.61,184079.0,30.6677,31.4655,30.5499,31.3748,184079.0
2023-10-19 11:30:00,34.62,34.7,33.84,33.93,210319.0,31.3839,31.4564,30.6768,30.7584,210319.0
2023-10-19 12:00:00,33.91,34.67,33.79,33.86,143250.0,30.7403,31.4292,30.6315,30.6949,143250.0
2023-10-19 12:30:00,33.96,34.0,33.21,33.69,149520.0,30.7856,30.8218,30.1057,30.5408,149520.0
2023-10-19 13:00:00,33.71,34.09,33.48,33.62,106482.0,30.5589,30.9034,30.3504,30.4774,106482.0
2023-10-19 13:30:00,33.66,33.71,32.82,33.11,181769.0,30.5136,30.5589,29.7521,30.015,181769.0
2023-10-19 14:00:00,33.14,33.4,32.84,32.89,130530.0,30.0422,30.2779,29.7703,29.8156,130530.0
2023-10-19 14:30:00,32.89,32.91,32.04,32.26,246125.0,29.8156,29.8337,29.045,29.2445,246125.0
2023-10-19 15:00:00,32.24,32.35,31.69,31.73,243755.0,29.2264,29.3261,28.7278,28.764,243755.0
2023-10-19 15:30:00,31.73,32.07,31.66,31.78,644875.0,28.764,29.0722,28.7006,28.8094,644875.0
2023-10-20 09:30:00,31.63,32.5,31.32,31.83,229598.0,28.6734,29.4621,28.3924,28.8547,229598.0
2023-10-20 10:00:00,31.81,31.87,31.32,31.48,170071.0,28.8365,28.8909,28.3924,28.5374,170071.0
2023-10-20 10:30:00,31.46,31.79,31.33,31.41,119639.0,28.5193,28.8184,28.4014,28.4739,119639.0
2023-10-20 11:00:00,31.42,31.56,31.26,31.48,107067.0,28.483,28.6099,28.338,28.5374,107067.0
2023-10-20 11:30:00,31.48,31.96,31.41,31.79,124785.0,28.5374,28.9725,28.4739,28.8184,124785.0
2023-10-20 12:00:00,31.76,31.8,31.47,31.64,75059.0,28.7912,28.8275,28.5283,28.6824,75059.0
2023-10-20 12:30:00,31.64,31.86,31.64,31.76,73351.0,28.6824,28.8819,28.6824,28.7912,73351.0
2023-10-20 13:00:00,31.73,31.83,31.49,31.71,61121.0,28.764,28.8547,28.5465,28.7459,61121.0
2023-10-20 13:30:00,31.75,31.9,31.66,31.9,71647.0,28.7822,28.9181,28.7006,28.9181,71647.0
2023-10-20 14:00:00,31.91,32.35,31.91,32.28,144090.0,28.9272,29.3261,28.9272,29.2626,144090.0
2023-10-20 14:30:00,32.27,32.32,32.07,32.2,99244.0,29.2536,29.2989,29.0722,29.1901,99244.0
2023-10-20 15:00:00,32.19,32.31,32.11,32.25,134831.0,29.181,29.2898,29.1085,29.2354,134831.0
2023-10-20 15:30:00,32.25,32.5,32.14,32.2,341410.0,29.2354,29.4621,29.1357,29.1901,341410.0
2023-10-23 09:30:00,31.74,31.89,31.13,31.75,122432.0,28.7731,28.9091,28.2201,28.7822,122432.0
2023-10-23 10:00:00,31.73,32.09,31.53,31.53,114326.0,28.764,29.0904,28.5827,28.5827,114326.0
2023-10-23 10:30:00,31.52,31.9,31.27,31.66,91544.0,28.5737,28.9181,28.347,28.7006,91544.0
2023-10-23 11:00:00,31.66,31.96,31.55,31.83,62509.0,28.7006,28.9725,28.6009,28.8547,62509.0
2023-10-23 11:30:00,31.81,31.94,31.67,31.82,59946.0,28.8365,28.9544,28.7096,28.8456,59946.0
2023-10-23 12:00:00,31.81,31.81,31.13,31.4,97211.0,28.8365,28.8365,28.2201,28.4649,97211.0
2023-10-23 12:30:00,31.36,31.8,31.32,31.8,69188.0,28.4286,28.8275,28.3924,28.8275,69188.0
2023-10-23 13:00:00,31.79,31.82,31.55,31.6,81065.0,28.8184,28.8456,28.6009,28.6462,81065.0
2023-10-23 13:30:00,31.6,31.86,31.49,31.54,61804.0,28.6462,28.8819,28.5465,28.5918,61804.0
2023-10-23 14:00:00,31.53,31.57,31.4,31.48,63845.0,28.5827,28.619,28.4649,28.5374,63845.0
2023-10-23 14:30:00,31.48,31.64,31.33,31.58,65655.0,28.5374,28.6824,28.4014,28.628,65655.0
2023-10-23 15:00:00,31.59,31.6,31.12,31.13,109861.0,28.6371,28.6462,28.211,28.2201,109861.0
2023-10-23 15:30:00,31.11,31.17,30.86,30.96,343571.0,28.202,28.2564,27.9754,28.066,343571.0
2023-10-24 09:30:00,31.5,32.18,31.35,32.01,184747.0,28.5555,29.172,28.4195,29.0179,184747.0
2023-10-24 10:00:00,31.95,31.99,31.57,31.98,61187.0,28.9635,28.9997,28.619,28.9907,61187.0
2023-10-24 10:30:00,31.99,31.99,31.68,31.93,43185.0,28.9997,28.9997,28.7187,28.9453,43185.0
2023-10-24 11:00:00,31.95,31.95,31.51,31.55,55229.0,28.9635,28.9635,28.5646,28.6009,55229.0
2023-10-24 11:30:00,31.57,31.65,31.24,31.33,47197.0,28.619,28.6915,28.3198,28.4014,47197.0
2023-10-24 12:00:00,31.32,31.46,31.03,31.06,87997.0,28.3924,28.5193,28.1295,28.1567,87997.0
2023-10-24 12:30:00,31.06,31.16,30.79,31.01,118239.0,28.1567,28.2473,27.9119,28.1113,118239.0
2023-10-24 13:00:00,31.03,31.35,30.98,31.31,49632.0,28.1295,28.4195,28.0841,28.3833,49632.0
2023-10-24 13:30:00,31.32,31.38,31.2,31.22,41856.0,28.3924,28.4467,28.2836,28.3017,41856.0
2023-10-24 14:00:00,31.23,31.28,31.08,31.13,41776.0,28.3108,28.3561,28.1748,28.2201,41776.0
2023-10-24 14:30:00,31.16,31.31,31.09,31.23,73223.0,28.2473,28.3833,28.1839,28.3108,73223.0
2023-10-24 15:00:00,31.24,31.38,31.18,31.34,60830.0,28.3198,28.4467,28.2654,28.4105,60830.0
2023-10-24 15:30:00,31.35,31.54,31.33,31.54,249780.0,28.4195,28.5918,28.4014,28.5918,249780.0
2023-10-25 09:30:00,31.1,31.36,30.1,30.13,109515.0,28.1929,28.4286,27.2864,27.3136,109515.0
2023-10-25 10:00:00,30.13,30.13,29.32,29.41,222559.0,27.3136,27.3136,26.5793,26.6609,222559.0
2023-10-25 10:30:00,29.43,29.82,29.37,29.7,158898.0,26.679,27.0326,26.6246,26.9238,158898.0
2023-10-25 11:00:00,29.72,30.27,29.71,30.19,101237.0,26.9419,27.4405,26.9328,27.368,101237.0
2023-10-25 11:30:00,30.17,30.29,29.95,30.0,202995.0,27.3498,27.4586,27.1504,27.1957,202995.0
2023-10-25 12:00:00,29.98,30.11,29.9,29.97,90596.0,27.1776,27.2955,27.1051,27.1685,90596.0
2023-10-25 12:30:00,29.95,30.08,29.54,29.54,224774.0,27.1504,27.2683,26.7787,26.7787,224774.0
2023-10-25 13:00:00,29.53,29.67,29.36,29.52,175122.0,26.7697,26.8966,26.6156,26.7606,175122.0
2023-10-25 13:30:00,29.52,29.56,29.4,29.56,76912.0,26.7606,26.7969,26.6518,26.7969,76912.0
2023-10-25 14:00:00,29.55,29.76,29.55,29.67,74347.0,26.7878,26.9782,26.7878,26.8966,74347.0
2023-10-25 14:30:00,29.67,29.69,29.42,29.67,54771.0,26.8966,26.9147,26.67,26.8966,54771.0
2023-10-25 15:00:00,29.68,29.7,29.35,29.42,102673.0,26.9057,26.9238,26.6065,26.67,102673.0
2023-10-25 15:30:00,29.42,29.58,29.3,29.3,343407.0,26.67,26.815,26.5612,26.5612,343407.0
2023-10-26 09:30:00,29.64,30.16,29.5,29.63,97348.0,26.8694,27.3408,26.7425,26.8603,97348.0
2023-10-26 10:00:00,29.62,29.9,29.52,29.86,99985.0,26.8513,27.1051,26.7606,27.0688,99985.0
2023-10-26 10:30:00,29.84,30.04,29.53,29.76,71561.0,27.0507,27.232,26.7697,26.9782,71561.0
2023-10-26 11:00:00,29.75,29.9,29.64,29.77,75928.0,26.9691,27.1051,26.8694,26.9872,75928.0
2023-10-26 11:30:00,29.75,29.86,29.5,29.55,48699.0,26.9691,27.0688,26.7425,26.7878,48699.0
2023-10-26 12:00:00,29.52,29.52,29.11,29.28,137042.0,26.7606,26.7606,26.3889,26.543,137042.0
2023-10-26 12:30:00,29.26,29.41,29.2,29.32,78728.0,26.5249,26.6609,26.4705,26.5793,78728.0
2023-10-26 13:00:00,29.31,29.67,29.27,29.53,43677.0,26.5702,26.8966,26.534,26.7697,43677.0
2023-10-26 13:30:00,29.52,29.82,29.45,29.82,63817.0,26.7606,27.0326,26.6972,27.0326,63817.0
2023-10-26 14:00:00,29.81,30.03,29.81,30.03,54627.0,27.0235,27.2229,27.0235,27.2229,54627.0
2023-10-26 14:30:00,30.01,30.19,29.92,30.19,57146.0,27.2048,27.368,27.1232,27.368,57146.0
2023-10-26 15:00:00,30.21,30.37,30.15,30.22,97885.0,27.3861,27.5312,27.3317,27.3952,97885.0
2023-10-26 15:30:00,30.21,30.22,29.81,29.9,232214.0,27.3861,27.3952,27.0235,27.1051,232214.0
2023-10-27 09:30:00,30.85,30.85,29.81,29.94,86846.0,27.9663,27.9663,27.0235,27.1413,86846.0
2023-10-27 10:00:00,29.87,30.26,29.75,30.1,81412.0,27.0779,27.4314,26.9691,27.2864,81412.0
2023-10-27 10:30:00,30.11,30.24,29.92,30.05,78179.0,27.2955,27.4133,27.1232,27.2411,78179.0
2023-10-27 11:00:00,30.07,30.46,29.96,30.35,34360.0,27.2592,27.6127,27.1595,27.513,34360.0
2023-10-27 11:30:00,30.32,30.38,30.14,30.26,54272.0,27.4858,27.5402,27.3227,27.4314,54272.0
2023-10-27 12:00:00,30.25,30.3,29.87,30.01,40156.0,27.4224,27.4677,27.0779,27.2048,40156.0
2023-10-27 12:30:00,30.0,30.02,29.69,29.74,68063.0,27.1957,27.2139,26.9147,26.96,68063.0
2023-10-27 13:00:00,29.75,29.83,29.43,29.56,63519.0,26.9691,27.0416,26.679,26.7969,63519.0
2023-10-27 13:30:00,29.54,29.54,29.31,29.38,30785.0,26.7787,26.7787,26.5702,26.6337,30785.0
2023-10-27 14:00:00,29.38,29.4,29.12,29.2,51869.0,26.6337,26.6518,26.398,26.4705,51869.0
2023-10-27 14:30:00,29.21,29.33,29.05,29.07,73681.0,26.4796,26.5884,26.3345,26.3527,73681.0
2023-10-27 15:00:00,29.07,29.32,29.07,29.31,46518.0,26.3527,26.5793,26.3527,26.5702,46518.0
2023-10-27 15:30:00,29.33,29.36,29.05,29.27,179378.0,26.5884,26.6156,26.3345,26.534,179378.0
2023-10-30 09:30:00,29.59,30.26,29.59,29.74,127104.0,27.0689,27.6818,27.0689,27.2061,127104.0
2023-10-30 10:00:00,29.74,29.89,29.26,29.33,42780.0,27.2061,27.3433,26.767,26.831,42780.0
2023-10-30 10:30:00,29.31,29.38,29.11,29.21,47000.0,26.8127,26.8768,26.6298,26.7213,47000.0
2023-10-30 11:00:00,29.23,29.32,29.06,29.29,43507.0,26.7396,26.8219,26.584,26.7944,43507.0
2023-10-30 11:30:00,29.29,29.41,29.11,29.12,145226.0,26.7944,26.9042,26.6298,26.6389,145226.0
2023-10-30 12:00:00,29.11,29.3,28.96,28.98,58635.0,26.6298,26.8036,26.4926,26.5109,58635.0
2023-10-30 12:30:00,29.01,29.14,28.9,29.09,41278.0,26.5383,26.6572,26.4377,26.6115,41278.0
2023-10-30 13:00:00,29.09,29.58,29.06,29.58,68878.0,26.6115,27.0597,26.584,27.0597,68878.0
2023-10-30 13:30:00,29.57,29.72,29.43,29.72,42907.0,27.0506,27.1878,26.9225,27.1878,42907.0
2023-10-30 14:00:00,29.71,29.78,29.62,29.66,34921.0,27.1787,27.2427,27.0963,27.1329,34921.0
2023-10-30 14:30:00,29.67,29.87,29.55,29.56,50004.0,27.1421,27.325,27.0323,27.0414,50004.0
2023-10-30 15:00:00,29.55,29.78,29.55,29.66,65311.0,27.0323,27.2427,27.0323,27.1329,65311.0
2023-10-30 15:30:00,29.66,29.74,29.58,29.68,300293.0,27.1329,27.2061,27.0597,27.1512,300293.0
2023-10-31 09:30:00,30.25,30.69,28.9,28.92,172809.0,27.6727,28.0752,26.4377,26.456,172809.0
2023-10-31 10:00:00,28.88,29.27,28.58,29.05,171577.0,26.4194,26.7762,26.1449,26.5749,171577.0
2023-10-31 10:30:00,29.0,29.74,28.86,29.72,96865.0,26.5292,27.2061,26.4011,27.1878,96865.0
2023-10-31 11:00:00,29.76,29.85,29.3,29.57,87594.0,27.2244,27.3067,26.8036,27.0506,87594.0
2023-10-31 11:30:00,29.6,29.62,29.2,29.35,49700.0,27.078,27.0963,26.7121,26.8493,49700.0
2023-10-31 12:00:00,29.36,29.51,29.04,29.08,51933.0,26.8585,26.9957,26.5658,26.6023,51933.0
2023-10-31 12:30:00,29.07,29.33,28.98,29.33,31775.0,26.5932,26.831,26.5109,26.831,31775.0
2023-10-31 13:00:00,29.33,29.37,29.14,29.21,40507.0,26.831,26.8676,26.6572,26.7213,40507.0
2023-10-31 13:30:00,29.23,29.3,29.13,29.15,58282.0,26.7396,26.8036,26.6481,26.6664,58282.0
2023-10-31 14:00:00,29.17,29.28,29.14,29.19,46880.0,26.6847,26.7853,26.6572,26.703,46880.0
2023-10-31 14:30:00,29.18,29.31,29.17,29.29,40408.0,26.6938,26.8127,26.6847,26.7944,40408.0
2023-10-31 15:00:00,29.3,29.37,29.18,29.27,60930.0,26.8036,26.8676,26.6938,26.7762,60930.0
2023-10-31 15:30:00,29.27,29.39,29.19,29.29,232718.0,26.7762,26.8859,26.703,26.7944,232718.0
2023-11-01 09:30:00,29.29,29.87,29.21,29.75,116534.0,26.7944,27.325,26.7213,27.2153,116534.0
2023-11-01 10:00:00,29.82,29.91,29.47,29.64,64269.0,27.2793,27.3616,26.9591,27.1146,64269.0
2023-11-01 10:30:00,29.67,29.81,29.45,29.45,50173.0,27.1421,27.2701,26.9408,26.9408,50173.0
2023-11-01 11:00:00,29.45,29.45,28.9,28.97,47482.0,26.9408,26.9408,26.4377,26.5017,47482.0
2023-11-01 11:30:00,29.01,29.29,29.01,29.16,35681.0,26.5383,26.7944,26.5383,26.6755,35681.0
2023-11-01 12:00:00,29.16,29.3,28.95,29.18,30887.0,26.6755,26.8036,26.4834,26.6938,30887.0
2023-11-01 12:30:00,29.19,29.34,28.9,29.01,42896.0,26.703,26.8402,26.4377,26.5383,42896.0
2023-11-01 13:00:00,29.01,29.01,28.81,28.86,27587.0,26.5383,26.5383,26.3553,26.4011,27587.0
2023-11-01 13:30:00,28.85,29.04,28.83,28.96,42554.0,26.3919,26.5658,26.3736,26.4926,42554.0
2023-11-01 14:00:00,28.96,29.11,28.72,28.86,49744.0,26.4926,26.6298,26.273,26.4011,49744.0
2023-11-01 14:30:00,28.87,29.03,28.55,28.91,86616.0,26.4102,26.5566,26.1175,26.4468,86616.0
2023-11-01 15:00:00,28.95,29.3,28.95,29.23,75977.0,26.4834,26.8036,26.4834,26.7396,75977.0
2023-11-01 15:30:00,29.24,29.36,29.04,29.36,431600.0,26.7487,26.8585,26.5658,26.8585,431600.0
2023-11-02 09:30:00,31.44,32.73,31.36,32.55,550334.0,28.7613,29.9414,28.6881,29.7767,550334.0
2023-11-02 10:00:00,32.61,32.67,31.86,31.99,182317.0,29.8316,29.8865,29.1455,29.2644,182317.0
2023-11-02 10:30:00,32.0,32.33,31.86,32.11,274436.0,29.2736,29.5754,29.1455,29.3742,274436.0
2023-11-02 11:00:00,32.1,32.48,32.04,32.43,143422.0,29.365,29.7127,29.3101,29.6669,143422.0
2023-11-02 11:30:00,32.43,32.47,32.2,32.38,111927.0,29.6669,29.7035,29.4565,29.6212,111927.0
2023-11-02 12:00:00,32.34,32.73,32.2,32.43,161120.0,29.5846,29.9414,29.4565,29.6669,161120.0
2023-11-02 12:30:00,32.45,32.68,32.38,32.5,63144.0,29.6852,29.8956,29.6212,29.731,63144.0
2023-11-02 13:00:00,32.51,32.75,32.24,32.31,104538.0,29.7401,29.9597,29.4931,29.5571,104538.0
2023-11-02 13:30:00,32.35,32.81,32.25,32.81,142117.0,29.5937,30.0145,29.5023,30.0145,142117.0
2023-11-02 14:00:00,32.8,33.0,32.49,32.99,166331.0,30.0054,30.1884,29.7218,30.1792,166331.0
2023-11-02 14:30:00,33.0,33.33,32.75,32.81,339535.0,30.1884,30.4902,29.9597,30.0145,339535.0
2023-11-02 15:00:00,32.8,33.25,32.77,33.16,284720.0,30.0054,30.4171,29.9779,30.3347,284720.0
2023-11-02 15:30:00,33.16,33.26,32.93,32.96,443372.0,30.3347,30.4262,30.1243,30.1518,443372.0
2023-11-03 09:30:00,33.9,35.86,33.9,35.02,586026.0,31.0117,32.8047,31.0117,32.0362,586026.0
2023-11-03 10:00:00,35.03,35.03,34.12,34.21,167021.0,32.0454,32.0454,31.2129,31.2953,167021.0
2023-11-03 10:30:00,34.2,34.49,33.85,34.05,151614.0,31.2861,31.5514,30.9659,31.1489,151614.0
2023-11-03 11:00:00,34.06,34.55,33.67,34.39,124603.0,31.158,31.6063,30.8013,31.4599,124603.0
2023-11-03 11:30:00,34.41,34.85,34.41,34.71,115144.0,31.4782,31.8807,31.4782,31.7527,115144.0
2023-11-03 12:00:00,34.69,34.98,34.69,34.77,86804.0,31.7344,31.9997,31.7344,31.8075,86804.0
2023-11-03 12:30:00,34.77,34.97,34.57,34.95,127966.0,31.8075,31.9905,31.6246,31.9722,127966.0
2023-11-03 13:00:00,34.94,35.1,34.75,34.93,127665.0,31.9631,32.1094,31.7892,31.9539,127665.0
2023-11-03 13:30:00,34.93,35.01,34.49,34.59,66358.0,31.9539,32.0271,31.5514,31.6429,66358.0
2023-11-03 14:00:00,34.6,34.72,34.21,34.36,66188.0,31.652,31.7618,31.2953,31.4325,66188.0
2023-11-03 14:30:00,34.37,34.66,34.36,34.51,125120.0,31.4416,31.7069,31.4325,31.5697,125120.0
2023-11-03 15:00:00,34.5,34.59,34.43,34.51,117257.0,31.5606,31.6429,31.4965,31.5697,117257.0
2023-11-03 15:30:00,34.5,34.61,34.34,34.38,499565.0,31.5606,31.6612,31.4142,31.4508,499565.0
2023-11-06 09:30:00,34.05,34.32,33.86,33.98,211222.0,31.1489,31.3959,30.9751,31.0849,211222.0
2023-11-06 10:00:00,33.98,34.23,33.59,34.23,253530.0,31.0849,31.3136,30.7281,31.3136,253530.0
2023-11-06 10:30:00,34.24,34.67,34.2,34.31,74984.0,31.3227,31.7161,31.2861,31.3867,74984.0
2023-11-06 11:00:00,34.31,34.43,34.11,34.23,40270.0,31.3867,31.4965,31.2038,31.3136,40270.0
2023-11-06 11:30:00,34.2,34.48,34.03,34.46,55924.0,31.2861,31.5423,31.1306,31.524,55924.0
2023-11-06 12:00:00,34.49,34.62,34.2,34.23,52904.0,31.5514,31.6703,31.2861,31.3136,52904.0
2023-11-06 12:30:00,34.24,34.69,34.24,34.6,62563.0,31.3227,31.7344,31.3227,31.652,62563.0
2023-11-06 13:00:00,34.6,34.6,34.21,34.45,35415.0,31.652,31.652,31.2953,31.5148,35415.0
2023-11-06 13:30:00,34.46,34.51,34.16,34.4,41845.0,31.524,31.5697,31.2495,31.4691,41845.0
2023-11-06 14:00:00,34.41,34.69,34.4,34.69,39347.0,31.4782,31.7344,31.4691,31.7344,39347.0
2023-11-06 14:30:00,34.69,34.74,34.6,34.72,55846.0,31.7344,31.7801,31.652,31.7618,55846.0
2023-11-06 15:00:00,34.73,34.79,34.41,34.54,79421.0,31.771,31.8258,31.4782,31.5971,79421.0
2023-11-06 15:30:00,34.54,34.54,34.15,34.24,226467.0,31.5971,31.5971,31.2404,31.3227,226467.0
2023-11-07 09:30:00,34.0,34.07,33.7,33.86,189110.0,31.1032,31.1672,30.8287,30.9751,189110.0
2023-11-07 10:00:00,33.85,34.13,33.6,33.8,105294.0,30.9659,31.2221,30.7372,30.9202,105294.0
2023-11-07 10:30:00,33.8,34.02,33.7,33.89,93251.0,30.9202,31.1214,30.8287,31.0025,93251.0
2023-11-07 11:00:00,33.87,33.9,33.5,33.52,132312.0,30.9842,31.0117,30.6458,30.664,132312.0
2023-11-07 11:30:00,33.52,33.66,33.43,33.54,89942.0,30.664,30.7921,30.5817,30.6823,89942.0
2023-11-07 12:00:00,33.55,33.57,33.33,33.38,118847.0,30.6915,30.7098,30.4902,30.536,118847.0
2023-11-07 12:30:00,33.36,33.54,33.34,33.45,95798.0,30.5177,30.6823,30.4994,30.6,95798.0
2023-11-07 13:00:00,33.44,33.5,33.3,33.33,43526.0,30.5909,30.6458,30.4628,30.4902,43526.0
2023-11-07 13:30:00,33.33,33.53,33.3,33.33,46217.0,30.4902,30.6732,30.4628,30.4902,46217.0
2023-11-07 14:00:00,33.35,33.42,33.2,33.2,47713.0,30.5085,30.5726,30.3713,30.3713,47713.0
2023-11-07 14:30:00,33.21,33.21,33.0,33.07,68337.0,30.3805,30.3805,30.1884,30.2524,68337.0
2023-11-07 15:00:00,33.07,33.21,32.97,32.99,151008.0,30.2524,30.3805,30.1609,30.1792,151008.0
2023-11-07 15:30:00,32.99,33.03,32.72,32.86,319050.0,30.1792,30.2158,29.9322,30.0603,319050.0
2023-11-08 09:30:00,33.0,33.22,32.52,32.8,25670.0,30.1884,30.3896,29.7492,30.0054,25670.0
2023-11-08 10:00:00,32.68,32.91,32.52,32.67,26962.0,29.8956,30.106,29.7492,29.8865,26962.0
2023-11-08 10:30:00,32.7,32.8,32.58,32.65,22954.0,29.9139,30.0054,29.8041,29.8682,22954.0
2023-11-08 11:00:00,32.65,32.76,32.51,32.58,52694.0,29.8682,29.9688,29.7401,29.8041,52694.0
2023-11-08 11:30:00,32.57,32.72,32.52,32.59,48394.0,29.795,29.9322,29.7492,29.8133,48394.0
2023-11-08 12:00:00,32.59,32.6,32.19,32.21,38632.0,29.8133,29.8224,29.4474,29.4657,38632.0
2023-11-08 12:30:00,32.19,32.19,31.98,32.04,36269.0,29.4474,29.4474,29.2553,29.3101,36269.0
2023-11-08 13:00:00,32.04,32.27,32.01,32.25,31856.0,29.3101,29.5205,29.2827,29.5023,31856.0
2023-11-08 13:30:00,32.31,32.52,32.29,32.33,31897.0,29.5571,29.7492,29.5388,29.5754,31897.0
2023-11-08 14:00:00,32.31,32.5,32.26,32.31,24423.0,29.5571,29.731,29.5114,29.5571,24423.0
2023-11-08 14:30:00,32.34,32.4,32.11,32.12,26532.0,29.5846,29.6395,29.3742,29.3833,26532.0
2023-11-08 15:00:00,32.12,32.24,32.06,32.17,33878.0,29.3833,29.4931,29.3284,29.4291,33878.0
2023-11-08 15:30:00,32.16,32.38,32.06,32.27,182311.0,29.4199,29.6212,29.3284,29.5205,182311.0
2023-11-09 09:30:00,32.74,32.74,32.3,32.49,33477.0,29.9505,29.9505,29.548,29.7218,33477.0
2023-11-09 10:00:00,32.51,32.55,32.01,32.18,25504.0,29.7401,29.7767,29.2827,29.4382,25504.0
2023-11-09 10:30:00,32.24,32.3,31.82,31.85,33072.0,29.4931,29.548,29.1089,29.1363,33072.0
2023-11-09 11:00:00,31.84,31.85,31.43,31.43,50548.0,29.1272,29.1363,28.7521,28.7521,50548.0
2023-11-09 11:30:00,31.43,31.64,31.21,31.52,80711.0,28.7521,28.9442,28.5509,28.8345,80711.0
2023-11-09 12:00:00,31.52,31.67,31.33,31.36,35711.0,28.8345,28.9717,28.6606,28.6881,35711.0
2023-11-09 12:30:00,31.35,31.49,31.27,31.35,48237.0,28.6789,28.807,28.6058,28.6789,48237.0
2023-11-09 13:00:00,31.35,31.37,30.82,30.82,71467.0,28.6789,28.6972,28.1941,28.1941,71467.0
2023-11-09 13:30:00,30.81,30.97,30.63,30.67,52368.0,28.1849,28.3313,28.0203,28.0569,52368.0
2023-11-09 14:00:00,30.65,30.75,30.47,30.51,67478.0,28.0386,28.1301,27.8739,27.9105,67478.0
2023-11-09 14:30:00,30.54,30.62,30.31,30.45,46824.0,27.9379,28.0111,27.7275,27.8556,46824.0
2023-11-09 15:00:00,30.43,30.59,30.27,30.29,45932.0,27.8373,27.9837,27.691,27.7092,45932.0
2023-11-09 15:30:00,30.3,30.61,30.3,30.59,228778.0,27.7184,28.002,27.7184,27.9837,228778.0
2023-11-10 09:30:00,30.89,31.1,30.22,30.34,41825.0,28.2581,28.4502,27.6452,27.755,41825.0
2023-11-10 10:00:00,30.31,30.51,30.12,30.15,20565.0,27.7275,27.9105,27.5537,27.5812,20565.0
2023-11-10 10:30:00,30.15,30.34,30.05,30.21,25006.0,27.5812,27.755,27.4897,27.6361,25006.0
2023-11-10 11:00:00,30.19,30.4,30.18,30.26,37087.0,27.6178,27.8099,27.6086,27.6818,37087.0
2023-11-10 11:30:00,30.26,30.31,30.11,30.25,31586.0,27.6818,27.7275,27.5446,27.6727,31586.0
2023-11-10 12:00:00,30.25,30.57,30.25,30.35,34072.0,27.6727,27.9654,27.6727,27.7641,34072.0
2023-11-10 12:30:00,30.36,30.65,30.36,30.55,39063.0,27.7733,28.0386,27.7733,27.9471,39063.0
2023-11-10 13:00:00,30.53,30.81,30.46,30.73,43906.0,27.9288,28.1849,27.8648,28.1118,43906.0
2023-11-10 13:30:00,30.72,30.81,30.57,30.68,31007.0,28.1026,28.1849,27.9654,28.066,31007.0
2023-11-10 14:00:00,30.67,30.87,30.66,30.75,22780.0,28.0569,28.2398,28.0477,28.1301,22780.0
2023-11-10 14:30:00,30.77,30.81,30.58,30.61,26803.0,28.1484,28.1849,27.9745,28.002,26803.0
2023-11-10 15:00:00,30.6,30.94,30.58,30.94,53093.0,27.9928,28.3039,27.9745,28.3039,53093.0
2023-11-10 15:30:00,30.95,31.11,30.89,31.02,178160.0,28.313,28.4594,28.2581,28.3771,178160.0
2023-11-13 09:30:00,30.81,31.04,29.59,30.39,86127.0,28.1849,28.3953,27.0689,27.8007,86127.0
2023-11-13 10:00:00,30.39,30.55,30.11,30.4,26222.0,27.8007,27.9471,27.5446,27.8099,26222.0
2023-11-13 10:30:00,30.37,30.44,30.3,30.41,35994.0,27.7824,27.8465,27.7184,27.819,35994.0
2023-11-13 11:00:00,30.36,30.49,30.18,30.46,31618.0,27.7733,27.8922,27.6086,27.8648,31618.0
2023-11-13 11:30:00,30.46,30.51,30.34,30.34,23223.0,27.8648,27.9105,27.755,27.755,23223.0
2023-11-13 12:00:00,30.33,30.44,30.2,30.44,49834.0,27.7458,27.8465,27.6269,27.8465,49834.0
2023-11-13 12:30:00,30.42,30.42,30.07,30.18,34063.0,27.8282,27.8282,27.508,27.6086,34063.0
2023-11-13 13:00:00,30.16,30.18,29.94,30.01,78852.0,27.5903,27.6086,27.3891,27.4531,78852.0
2023-11-13 13:30:00,29.99,30.2,29.81,29.81,38142.0,27.4348,27.6269,27.2701,27.2701,38142.0
2023-11-13 14:00:00,29.82,29.88,29.73,29.78,31526.0,27.2793,27.3342,27.197,27.2427,31526.0
2023-11-13 14:30:00,29.78,29.8,29.35,29.39,101543.0,27.2427,27.261,26.8493,26.8859,101543.0
2023-11-13 15:00:00,29.39,29.46,29.26,29.38,107191.0,26.8859,26.95,26.767,26.8768,107191.0
2023-11-13 15:30:00,29.38,29.64,29.26,29.61,335644.0,26.8768,27.1146,26.767,27.0872,335644.0
2023-11-14 09:30:00,32.58,34.48,32.03,33.73,457293.0,29.8041,31.5423,29.301,30.8562,457293.0
2023-11-14 10:00:00,33.76,34.68,33.58,34.64,210875.0,30.8836,31.7252,30.7189,31.6886,210875.0
2023-11-14 10:30:00,34.66,35.27,34.51,34.89,196906.0,31.7069,32.2649,31.5697,31.9173,196906.0
2023-11-14 11:00:00,34.93,35.48,34.93,35.1,151626.0,31.9539,32.4571,31.9539,32.1094,151626.0
2023-11-14 11:30:00,35.1,35.15,34.65,34.7,116526.0,32.1094,32.1552,31.6978,31.7435,116526.0
2023-11-14 12:00:00,34.68,34.7,34.11,34.19,126465.0,31.7252,31.7435,31.2038,31.277,126465.0
2023-11-14 12:30:00,34.2,34.47,34.03,34.05,61507.0,31.2861,31.5331,31.1306,31.1489,61507.0
2023-11-14 13:00:00,34.06,34.12,33.85,33.96,63022.0,31.158,31.2129,30.9659,31.0666,63022.0
2023-11-14 13:30:00,33.97,34.32,33.97,34.08,67959.0,31.0757,31.3959,31.0757,31.1763,67959.0
2023-11-14 14:00:00,34.08,34.31,33.96,34.29,60275.0,31.1763,31.3867,31.0666,31.3684,60275.0
2023-11-14 14:30:00,34.28,34.38,33.99,34.13,100473.0,31.3593,31.4508,31.094,31.2221,100473.0
2023-11-14 15:00:00,34.12,34.61,34.05,34.59,159493.0,31.2129,31.6612,31.1489,31.6429,159493.0
2023-11-14 15:30:00,34.61,34.96,34.54,34.79,355026.0,31.6612,31.9814,31.5971,31.8258,355026.0
2023-11-15 09:30:00,34.62,35.74,34.62,35.67,122531.0,31.6703,32.6949,31.6703,32.6309,122531.0
2023-11-15 10:00:00,35.69,36.58,35.69,36.43,172091.0,32.6492,33.4633,32.6492,33.3261,172091.0
2023-11-15 10:30:00,36.39,36.47,35.63,35.77,153991.0,33.2895,33.3627,32.5943,32.7223,153991.0
2023-11-15 11:00:00,35.78,35.98,35.58,35.92,238577.0,32.7315,32.9145,32.5485,32.8596,238577.0
2023-11-15 11:30:00,35.92,36.0,35.25,35.36,141872.0,32.8596,32.9327,32.2466,32.3473,141872.0
2023-11-15 12:00:00,35.36,35.95,35.34,35.95,106089.0,32.3473,32.887,32.329,32.887,106089.0
2023-11-15 12:30:00,35.96,36.01,35.63,35.7,63452.0,32.8962,32.9419,32.5943,32.6583,63452.0
2023-11-15 13:00:00,35.69,35.7,35.29,35.38,103137.0,32.6492,32.6583,32.2832,32.3656,103137.0
2023-11-15 13:30:00,35.38,35.38,35.08,35.19,46313.0,32.3656,32.3656,32.0911,32.1918,46313.0
2023-11-15 14:00:00,35.2,35.3,34.97,35.2,51592.0,32.2009,32.2924,31.9905,32.2009,51592.0
2023-11-15 14:30:00,35.2,35.28,35.08,35.26,58110.0,32.2009,32.2741,32.0911,32.2558,58110.0
2023-11-15 15:00:00,35.24,35.24,35.04,35.09,46260.0,32.2375,32.2375,32.0545,32.1003,46260.0
2023-11-15 15:30:00,35.1,35.27,34.94,35.26,236055.0,32.1094,32.2649,31.9631,32.2558,236055.0
2023-11-16 09:30:00,35.06,35.29,34.27,34.35,47811.0,32.0728,32.2832,31.3501,31.4233,47811.0
2023-11-16 10:00:00,34.3,34.39,33.82,34.02,123072.0,31.3776,31.4599,30.9385,31.1214,123072.0
2023-11-16 10:30:00,34.1,34.24,33.53,33.62,54513.0,31.1946,31.3227,30.6732,30.7555,54513.0
2023-11-16 11:00:00,33.64,33.89,33.64,33.82,28106.0,30.7738,31.0025,30.7738,30.9385,28106.0
2023-11-16 11:30:00,33.75,33.96,33.7,33.9,36039.0,30.8745,31.0666,30.8287,31.0117,36039.0
2023-11-16 12:00:00,33.91,34.07,33.88,33.93,33417.0,31.0208,31.1672,30.9934,31.0391,33417.0
2023-11-16 12:30:00,33.94,34.22,33.9,34.04,34571.0,31.0483,31.3044,31.0117,31.1397,34571.0
2023-11-16 13:00:00,34.04,34.24,34.0,34.11,24794.0,31.1397,31.3227,31.1032,31.2038,24794.0
2023-11-16 13:30:00,34.07,34.12,33.93,34.05,19391.0,31.1672,31.2129,31.0391,31.1489,19391.0
2023-11-16 14:00:00,34.05,34.14,33.96,33.96,19773.0,31.1489,31.2312,31.0666,31.0666,19773.0
2023-11-16 14:30:00,33.96,34.25,33.96,34.21,21929.0,31.0666,31.3319,31.0666,31.2953,21929.0
2023-11-16 15:00:00,34.21,34.25,34.04,34.04,23787.0,31.2953,31.3319,31.1397,31.1397,23787.0
2023-11-16 15:30:00,34.04,34.05,33.54,33.56,257411.0,31.1397,31.1489,30.6823,30.7006,257411.0
2023-11-17 09:30:00,34.08,34.44,33.46,33.6,93369.0,31.1763,31.5057,30.6092,30.7372,93369.0
2023-11-17 10:00:00,33.7,34.01,33.61,33.95,32455.0,30.8287,31.1123,30.7464,31.0574,32455.0
2023-11-17 10:30:00,33.91,34.05,33.74,34.0,39951.0,31.0208,31.1489,30.8653,31.1032,39951.0
2023-11-17 11:00:00,34.0,34.0,33.58,33.59,116121.0,31.1032,31.1032,30.7189,30.7281,116121.0
2023-11-17 11:30:00,33.55,33.73,33.43,33.68,28273.0,30.6915,30.8562,30.5817,30.8104,28273.0
2023-11-17 12:00:00,33.69,33.84,33.63,33.68,56838.0,30.8196,30.9568,30.7647,30.8104,56838.0
2023-11-17 12:30:00,33.72,33.88,33.72,33.88,18632.0,30.847,30.9934,30.847,30.9934,18632.0
2023-11-17 13:00:00,33.88,34.05,33.85,33.88,93161.0,30.9934,31.1489,30.9659,30.9934,93161.0
2023-11-17 13:30:00,33.9,33.94,33.77,33.94,25561.0,31.0117,31.0483,30.8927,31.0483,25561.0
2023-11-17 14:00:00,33.91,34.0,33.84,33.97,20221.0,31.0208,31.1032,30.9568,31.0757,20221.0
2023-11-17 14:30:00,33.96,34.09,33.89,34.04,46639.0,31.0666,31.1855,31.0025,31.1397,46639.0
2023-11-17 15:00:00,34.04,34.53,34.0,34.4,63495.0,31.1397,31.588,31.1032,31.4691,63495.0
2023-11-17 15:30:00,34.4,34.54,34.2,34.21,193584.0,31.4691,31.5971,31.2861,31.2953,193584.0
2023-11-20 09:30:00,34.08,34.35,33.68,34.27,62672.0,31.1763,31.4233,30.8104,31.3501,62672.0
2023-11-20 10:00:00,34.34,34.36,34.03,34.1,40199.0,31.4142,31.4325,31.1306,31.1946,40199.0
2023-11-20 10:30:00,34.01,34.25,33.95,34.14,33448.0,31.1123,31.3319,31.0574,31.2312,33448.0
2023-11-20 11:00:00,34.11,34.28,33.88,34.26,34849.0,31.2038,31.3593,30.9934,31.341,34849.0
2023-11-20 11:30:00,34.28,34.35,34.15,34.21,47870.0,31.3593,31.4233,31.2404,31.2953,47870.0
2023-11-20 12:00:00,34.2,34.36,34.08,34.27,35421.0,31.2861,31.4325,31.1763,31.3501,35421.0
2023-11-20 12:30:00,34.26,34.31,34.11,34.26,30759.0,31.341,31.3867,31.2038,31.341,30759.0
2023-11-20 13:00:00,34.26,34.4,34.18,34.22,43458.0,31.341,31.4691,31.2678,31.3044,43458.0
2023-11-20 13:30:00,34.23,34.41,34.23,34.33,22020.0,31.3136,31.4782,31.3136,31.405,22020.0
2023-11-20 14:00:00,34.31,34.36,34.2,34.31,18693.0,31.3867,31.4325,31.2861,31.3867,18693.0
2023-11-20 14:30:00,34.3,34.53,34.19,34.32,53222.0,31.3776,31.588,31.277,31.3959,53222.0
2023-11-20 15:00:00,34.33,34.52,34.26,34.48,54715.0,31.405,31.5788,31.341,31.5423,54715.0
2023-11-20 15:30:00,34.47,34.66,34.41,34.63,217040.0,31.5331,31.7069,31.4782,31.6795,217040.0
2023-11-21 09:30:00,34.2,34.22,32.93,33.16,77341.0,31.2861,31.3044,30.1243,30.3347,77341.0
2023-11-21 10:00:00,33.33,33.52,32.91,33.16,42683.0,30.4902,30.664,30.106,30.3347,42683.0
2023-11-21 10:30:00,33.2,33.26,33.09,33.25,33843.0,30.3713,30.4262,30.2707,30.4171,33843.0
2023-11-21 11:00:00,33.25,33.39,33.19,33.32,27909.0,30.4171,30.5451,30.3622,30.4811,27909.0
2023-11-21 11:30:00,33.31,33.34,33.15,33.25,17567.0,30.4719,30.4994,30.3256,30.4171,17567.0
2023-11-21 12:00:00,33.22,33.37,33.21,33.33,21071.0,30.3896,30.5268,30.3805,30.4902,21071.0
2023-11-21 12:30:00,33.35,33.47,33.31,33.47,26341.0,30.5085,30.6183,30.4719,30.6183,26341.0
2023-11-21 13:00:00,33.45,33.45,33.3,33.36,16154.0,30.6,30.6,30.4628,30.5177,16154.0
2023-11-21 13:30:00,33.38,33.5,33.37,33.39,14614.0,30.536,30.6458,30.5268,30.5451,14614.0
2023-11-21 14:00:00,33.38,33.44,33.26,33.34,23640.0,30.536,30.5909,30.4262,30.4994,23640.0
2023-11-21 14:30:00,33.35,33.37,33.18,33.28,29432.0,30.5085,30.5268,30.353,30.4445,29432.0
2023-11-21 15:00:00,33.27,33.41,33.22,33.27,23671.0,30.4353,30.5634,30.3896,30.4353,23671.0
2023-11-21 15:30:00,33.27,33.35,33.09,33.26,160786.0,30.4353,30.5085,30.2707,30.4262,160786.0
2023-11-22 09:30:00,33.81,34.07,33.24,33.65,59792.0,30.9293,31.1672,30.4079,30.783,59792.0
2023-11-22 10:00:00,33.66,33.78,33.3,33.72,20957.0,30.7921,30.9019,30.4628,30.847,20957.0
2023-11-22 10:30:00,33.76,33.81,33.59,33.75,21770.0,30.8836,30.9293,30.7281,30.8745,21770.0
2023-11-22 11:00:00,33.72,33.78,33.55,33.58,19961.0,30.847,30.9019,30.6915,30.7189,19961.0
2023-11-22 11:30:00,33.57,33.87,33.55,33.87,26010.0,30.7098,30.9842,30.6915,30.9842,26010.0
2023-11-22 12:00:00,33.87,34.07,33.75,33.8,32902.0,30.9842,31.1672,30.8745,30.9202,32902.0
2023-11-22 12:30:00,33.8,33.81,33.63,33.67,12939.0,30.9202,30.9293,30.7647,30.8013,12939.0
2023-11-22 13:00:00,33.71,33.75,33.53,33.57,18520.0,30.8379,30.8745,30.6732,30.7098,18520.0
2023-11-22 13:30:00,33.58,33.77,33.58,33.69,14668.0,30.7189,30.8927,30.7189,30.8196,14668.0
2023-11-22 14:00:00,33.71,33.81,33.53,33.6,25051.0,30.8379,30.9293,30.6732,30.7372,25051.0
2023-11-22 14:30:00,33.58,33.63,33.44,33.59,17364.0,30.7189,30.7647,30.5909,30.7281,17364.0
2023-11-22 15:00:00,33.58,33.78,33.58,33.78,26370.0,30.7189,30.9019,30.7189,30.9019,26370.0
2023-11-22 15:30:00,33.79,33.82,33.61,33.7,94438.0,30.911,30.9385,30.7464,30.8287,94438.0
2023-11-24 09:30:00,33.77,33.98,33.25,33.82,40525.0,30.8927,31.0849,30.4171,30.9385,40525.0
2023-11-24 10:00:00,33.87,33.97,33.65,33.84,30474.0,30.9842,31.0757,30.783,30.9568,30474.0
2023-11-24 10:30:00,33.88,33.92,33.55,33.7,17359.0,30.9934,31.03,30.6915,30.8287,17359.0
2023-11-24 11:00:00,33.65,33.79,33.5,33.52,15853.0,30.783,30.911,30.6458,30.664,15853.0
2023-11-24 11:30:00,33.55,33.6,33.37,33.41,29053.0,30.6915,30.7372,30.5268,30.5634,29053.0
2023-11-24 12:00:00,33.41,33.59,33.28,33.54,31595.0,30.5634,30.7281,30.4445,30.6823,31595.0
2023-11-24 12:30:00,33.54,33.78,33.54,33.65,53394.0,30.6823,30.9019,30.6823,30.783,53394.0
2023-11-27 09:30:00,33.34,33.4,32.78,33.23,88931.0,30.4994,30.5543,29.9871,30.3988,88931.0
2023-11-27 10:00:00,33.22,33.75,33.22,33.67,35586.0,30.3896,30.8745,30.3896,30.8013,35586.0
2023-11-27 10:30:00,33.64,33.78,33.61,33.65,33697.0,30.7738,30.9019,30.7464,30.783,33697.0
2023-11-27 11:00:00,33.64,33.9,33.53,33.9,41858.0,30.7738,31.0117,30.6732,31.0117,41858.0
2023-11-27 11:30:00,33.9,34.1,33.86,33.94,44656.0,31.0117,31.1946,30.9751,31.0483,44656.0
2023-11-27 12:00:00,33.93,34.17,33.85,34.16,31696.0,31.0391,31.2587,30.9659,31.2495,31696.0
2023-11-27 12:30:00,34.16,34.25,34.15,34.22,42997.0,31.2495,31.3319,31.2404,31.3044,42997.0
2023-11-27 13:00:00,34.23,34.45,34.19,34.35,41678.0,31.3136,31.5148,31.277,31.4233,41678.0
2023-11-27 13:30:00,34.35,34.6,34.34,34.56,57726.0,31.4233,31.652,31.4142,31.6154,57726.0
2023-11-27 14:00:00,34.55,34.67,34.49,34.51,73958.0,31.6063,31.7161,31.5514,31.5697,73958.0
2023-11-27 14:30:00,34.52,34.65,34.44,34.51,72077.0,31.5788,31.6978,31.5057,31.5697,72077.0
2023-11-27 15:00:00,34.51,34.6,34.47,34.51,48055.0,31.5697,31.652,31.5331,31.5697,48055.0
2023-11-27 15:30:00,34.5,34.56,34.36,34.41,189886.0,31.5606,31.6154,31.4325,31.4782,189886.0
2023-11-28 09:30:00,34.14,34.39,33.63,34.37,111740.0,31.2312,31.4599,30.7647,31.4416,111740.0
2023-11-28 10:00:00,34.28,34.53,34.28,34.33,30260.0,31.3593,31.588,31.3593,31.405,30260.0
2023-11-28 10:30:00,34.37,34.67,34.16,34.67,53852.0,31.4416,31.7161,31.2495,31.7161,53852.0
2023-11-28 11:00:00,34.67,34.85,34.65,34.77,34458.0,31.7161,31.8807,31.6978,31.8075,34458.0
2023-11-28 11:30:00,34.78,35.26,34.77,35.22,52889.0,31.8167,32.2558,31.8075,32.2192,52889.0
2023-11-28 12:00:00,35.24,35.5,35.14,35.46,86810.0,32.2375,32.4753,32.146,32.4388,86810.0
2023-11-28 12:30:00,35.43,35.59,35.35,35.55,66977.0,32.4113,32.5577,32.3381,32.5211,66977.0
2023-11-28 13:00:00,35.55,35.61,35.31,35.6,61136.0,32.5211,32.576,32.3015,32.5668,61136.0
2023-11-28 13:30:00,35.61,35.99,35.53,35.95,118337.0,32.576,32.9236,32.5028,32.887,118337.0
2023-11-28 14:00:00,35.95,36.14,35.83,36.07,91316.0,32.887,33.0608,32.7772,32.9968,91316.0
2023-11-28 14:30:00,36.07,36.4,35.99,36.4,57305.0,32.9968,33.2987,32.9236,33.2987,57305.0
2023-11-28 15:00:00,36.41,36.5,36.05,36.16,137502.0,33.3078,33.3901,32.9785,33.0791,137502.0
2023-11-28 15:30:00,36.16,36.47,36.1,36.34,302536.0,33.0791,33.3627,33.0242,33.2438,302536.0
2023-11-29 09:30:00,36.67,39.3,36.54,38.89,328182.0,33.7901,36.2136,33.6703,35.8358,328182.0
2023-11-29 10:00:00,38.94,38.94,38.01,38.01,200117.0,35.8818,35.8818,35.0249,35.0249,200117.0
2023-11-29 10:30:00,38.0,38.18,37.34,37.79,181012.0,35.0157,35.1815,34.4075,34.8222,181012.0
2023-11-29 11:00:00,37.76,37.94,37.57,37.6,70487.0,34.7945,34.9604,34.6194,34.6471,70487.0
2023-11-29 11:30:00,37.64,37.74,37.35,37.59,65408.0,34.6839,34.7761,34.4167,34.6379,65408.0
2023-11-29 12:00:00,37.57,37.65,37.32,37.42,33112.0,34.6194,34.6932,34.3891,34.4812,33112.0
2023-11-29 12:30:00,37.41,37.62,37.38,37.59,34152.0,34.472,34.6655,34.4444,34.6379,34152.0
2023-11-29 13:00:00,37.59,37.85,37.45,37.77,33951.0,34.6379,34.8775,34.5089,34.8037,33951.0
2023-11-29 13:30:00,37.78,37.85,37.55,37.62,35032.0,34.813,34.8775,34.601,34.6655,35032.0
2023-11-29 14:00:00,37.62,37.84,37.49,37.84,64461.0,34.6655,34.8682,34.5457,34.8682,64461.0
2023-11-29 14:30:00,37.83,37.91,37.69,37.77,70768.0,34.859,34.9327,34.73,34.8037,70768.0
2023-11-29 15:00:00,37.77,37.79,37.45,37.49,72106.0,34.8037,34.8222,34.5089,34.5457,72106.0
2023-11-29 15:30:00,37.45,37.58,37.14,37.15,196274.0,34.5089,34.6287,34.2232,34.2324,196274.0
2023-11-30 09:30:00,37.09,37.66,36.8,37.59,65171.0,34.1771,34.7024,33.9099,34.6379,65171.0
2023-11-30 10:00:00,37.61,37.83,37.49,37.73,32753.0,34.6563,34.859,34.5457,34.7669,32753.0
2023-11-30 10:30:00,37.7,37.75,37.3,37.59,25811.0,34.7392,34.7853,34.3706,34.6379,25811.0
2023-11-30 11:00:00,37.57,37.74,37.27,37.36,24183.0,34.6194,34.7761,34.343,34.4259,24183.0
2023-11-30 11:30:00,37.4,37.4,36.93,36.95,27288.0,34.4628,34.4628,34.0297,34.0481,27288.0
2023-11-30 12:00:00,36.95,37.12,36.9,37.0,17002.0,34.0481,34.2048,34.0021,34.0942,17002.0
2023-11-30 12:30:00,37.03,37.2,36.96,37.13,21242.0,34.1219,34.2785,34.0573,34.214,21242.0
2023-11-30 13:00:00,37.16,37.2,36.91,37.04,11554.0,34.2416,34.2785,34.0113,34.1311,11554.0
2023-11-30 13:30:00,37.05,37.21,37.0,37.05,20878.0,34.1403,34.2877,34.0942,34.1403,20878.0
2023-11-30 14:00:00,37.06,37.18,37.02,37.12,20063.0,34.1495,34.2601,34.1126,34.2048,20063.0
2023-11-30 14:30:00,37.12,37.22,37.1,37.11,20085.0,34.2048,34.2969,34.1864,34.1956,20085.0
2023-11-30 15:00:00,37.11,37.12,36.88,36.94,25075.0,34.1956,34.2048,33.9836,34.0389,25075.0
2023-11-30 15:30:00,36.93,36.94,36.51,36.57,234386.0,34.0297,34.0389,33.6427,33.698,234386.0
2023-12-01 09:30:00,36.54,36.94,36.1,36.94,48316.0,33.6703,34.0389,33.2649,34.0389,48316.0
2023-12-01 10:00:00,37.03,38.06,36.88,37.95,112596.0,34.1219,35.071,33.9836,34.9696,112596.0
2023-12-01 10:30:00,37.92,38.09,37.73,37.9,166278.0,34.942,35.0986,34.7669,34.9235,166278.0
2023-12-01 11:00:00,37.86,38.84,37.72,38.75,159517.0,34.8867,35.7897,34.7577,35.7068,159517.0
2023-12-01 11:30:00,38.76,39.71,38.62,39.62,152481.0,35.716,36.5914,35.587,36.5084,152481.0
2023-12-01 12:00:00,39.63,40.74,39.06,40.3,296117.0,36.5177,37.5405,35.9924,37.135,296117.0
2023-12-01 12:30:00,40.32,40.98,40.26,40.67,187054.0,37.1535,37.7616,37.0982,37.476,187054.0
2023-12-01 13:00:00,40.7,40.71,40.01,40.01,125705.0,37.5036,37.5128,36.8678,36.8678,125705.0
2023-12-01 13:30:00,40.0,40.4,39.88,40.33,176584.0,36.8586,37.2272,36.748,37.1627,176584.0
2023-12-01 14:00:00,40.34,40.49,40.2,40.39,83149.0,37.1719,37.3101,37.0429,37.218,83149.0
2023-12-01 14:30:00,40.38,40.46,39.89,39.97,107577.0,37.2088,37.2825,36.7572,36.831,107577.0
2023-12-01 15:00:00,40.07,40.18,39.87,39.93,154463.0,36.9231,37.0245,36.7388,36.7941,154463.0
2023-12-01 15:30:00,39.95,40.44,39.91,40.19,664851.0,36.8125,37.264,36.7757,37.0337,664851.0
2023-12-04 09:30:00,41.4,43.11,40.49,42.06,663877.0,38.1487,39.7244,37.3101,38.7568,663877.0
2023-12-04 10:00:00,42.08,42.62,41.82,42.41,202261.0,38.7752,39.2728,38.5357,39.0793,202261.0
2023-12-04 10:30:00,42.39,42.97,42.38,42.8,190176.0,39.0609,39.5954,39.0517,39.4387,190176.0
2023-12-04 11:00:00,42.81,43.29,42.46,42.61,133888.0,39.4479,39.8902,39.1254,39.2636,133888.0
2023-12-04 11:30:00,42.59,43.0,42.39,42.7,124912.0,39.2452,39.623,39.0609,39.3466,124912.0
2023-12-04 12:00:00,42.7,42.73,41.84,41.84,72744.0,39.3466,39.3742,38.5541,38.5541,72744.0
2023-12-04 12:30:00,41.86,42.49,41.84,42.15,105651.0,38.5725,39.1531,38.5541,38.8398,105651.0
2023-12-04 13:00:00,42.13,42.13,40.78,41.7,194166.0,38.8213,38.8213,37.5773,38.4251,194166.0
2023-12-04 13:30:00,41.72,42.02,41.68,41.79,37812.0,38.4435,38.72,38.4067,38.508,37812.0
2023-12-04 14:00:00,41.82,42.17,41.74,41.94,44988.0,38.5357,38.8582,38.462,38.6462,44988.0
2023-12-04 14:30:00,41.94,42.09,41.8,42.04,58521.0,38.6462,38.7845,38.5172,38.7384,58521.0
2023-12-04 15:00:00,42.06,42.28,41.97,41.99,82491.0,38.7568,38.9595,38.6739,38.6923,82491.0
2023-12-04 15:30:00,42.0,42.37,41.86,42.22,369584.0,38.7015,39.0425,38.5725,38.9043,369584.0
2023-12-05 09:30:00,41.83,41.88,40.89,41.02,144462.0,38.5449,38.591,37.6787,37.7985,144462.0
2023-12-05 10:00:00,41.12,41.34,40.7,40.89,116684.0,37.8906,38.0934,37.5036,37.6787,116684.0
2023-12-05 10:30:00,40.92,41.0,40.33,40.89,110276.0,37.7064,37.7801,37.1627,37.6787,110276.0
2023-12-05 11:00:00,40.9,41.04,40.74,40.8,76729.0,37.6879,37.8169,37.5405,37.5958,76729.0
2023-12-05 11:30:00,40.8,40.8,40.36,40.52,62224.0,37.5958,37.5958,37.1903,37.3378,62224.0
2023-12-05 12:00:00,40.49,40.61,40.24,40.36,66011.0,37.3101,37.4207,37.0798,37.1903,66011.0
2023-12-05 12:30:00,40.4,40.46,39.77,39.93,130439.0,37.2272,37.2825,36.6467,36.7941,130439.0
2023-12-05 13:00:00,39.85,40.22,39.76,40.08,72878.0,36.7204,37.0613,36.6375,36.9323,72878.0
2023-12-05 13:30:00,40.09,40.15,39.83,39.88,55399.0,36.9415,36.9968,36.702,36.748,55399.0
2023-12-05 14:00:00,39.88,40.12,39.85,40.07,45205.0,36.748,36.9692,36.7204,36.9231,45205.0
2023-12-05 14:30:00,40.1,40.21,39.94,40.06,96129.0,36.9507,37.0521,36.8033,36.9139,96129.0
2023-12-05 15:00:00,40.03,40.11,39.66,40.05,90469.0,36.8862,36.96,36.5453,36.9047,90469.0
2023-12-05 15:30:00,40.05,40.5,39.95,40.41,330551.0,36.9047,37.3193,36.8125,37.2364,330551.0
2023-12-06 09:30:00,41.45,42.73,41.45,42.58,132376.0,38.1947,39.3742,38.1947,39.236,132376.0
2023-12-06 10:00:00,42.69,43.61,42.67,42.88,217264.0,39.3373,40.1851,39.3189,39.5124,217264.0
2023-12-06 10:30:00,42.93,43.22,42.37,42.42,116812.0,39.5585,39.8257,39.0425,39.0885,116812.0
2023-12-06 11:00:00,42.39,42.82,42.26,42.57,34868.0,39.0609,39.4571,38.9411,39.2268,34868.0
2023-12-06 11:30:00,42.64,42.64,41.95,42.36,36525.0,39.2913,39.2913,38.6555,39.0333,36525.0
2023-12-06 12:00:00,42.29,42.32,41.82,41.84,36079.0,38.9688,38.9964,38.5357,38.5541,36079.0
2023-12-06 12:30:00,41.83,41.85,41.51,41.51,53535.0,38.5449,38.5633,38.25,38.25,53535.0
2023-12-06 13:00:00,41.51,41.63,41.28,41.62,37454.0,38.25,38.3606,38.0381,38.3514,37454.0
2023-12-06 13:30:00,41.72,42.01,41.58,41.85,77032.0,38.4435,38.7107,38.3145,38.5633,77032.0
2023-12-06 14:00:00,41.84,42.04,41.69,41.73,21770.0,38.5541,38.7384,38.4159,38.4527,21770.0
2023-12-06 14:30:00,41.71,41.85,41.7,41.73,28189.0,38.4343,38.5633,38.4251,38.4527,28189.0
2023-12-06 15:00:00,41.7,41.75,41.12,41.12,68300.0,38.4251,38.4712,37.8906,37.8906,68300.0
2023-12-06 15:30:00,41.12,41.3,41.06,41.19,202410.0,37.8906,38.0565,37.8354,37.9551,202410.0
2023-12-07 09:30:00,41.0,41.6,40.85,41.51,89146.0,37.7801,38.3329,37.6418,38.25,89146.0
2023-12-07 10:00:00,41.51,42.17,41.51,42.06,78464.0,38.25,38.8582,38.25,38.7568,78464.0
2023-12-07 10:30:00,42.06,42.12,41.77,41.96,79615.0,38.7568,38.8121,38.4896,38.6647,79615.0
2023-12-07 11:00:00,41.98,42.02,41.59,41.88,22586.0,38.6831,38.72,38.3237,38.591,22586.0
2023-12-07 11:30:00,41.9,41.97,41.77,41.81,20497.0,38.6094,38.6739,38.4896,38.5265,20497.0
2023-12-07 12:00:00,41.82,41.93,41.76,41.82,23916.0,38.5357,38.637,38.4804,38.5357,23916.0
2023-12-07 12:30:00,41.81,42.06,41.8,41.91,27128.0,38.5265,38.7568,38.5172,38.6186,27128.0
2023-12-07 13:00:00,41.93,42.08,41.91,41.93,25893.0,38.637,38.7752,38.6186,38.637,25893.0
2023-12-07 13:30:00,41.93,42.19,41.93,42.04,40108.0,38.637,38.8766,38.637,38.7384,40108.0
2023-12-07 14:00:00,42.08,42.46,42.04,42.34,169857.0,38.7752,39.1254,38.7384,39.0148,169857.0
2023-12-07 14:30:00,42.33,42.4,42.05,42.07,32881.0,39.0056,39.0701,38.7476,38.766,32881.0
2023-12-07 15:00:00,42.07,42.49,42.07,42.48,66747.0,38.766,39.1531,38.766,39.1438,66747.0
2023-12-07 15:30:00,42.49,42.6,42.27,42.58,155261.0,39.1531,39.2544,38.9503,39.236,155261.0
2023-12-08 09:30:00,42.04,42.53,41.62,42.07,62287.0,38.7384,39.1899,38.3514,38.766,62287.0
2023-12-08 10:00:00,42.11,42.52,42.11,42.29,39680.0,38.8029,39.1807,38.8029,38.9688,39680.0
2023-12-08 10:30:00,42.28,42.42,41.88,42.14,42618.0,38.9595,39.0885,38.591,38.8305,42618.0
2023-12-08 11:00:00,42.07,42.3,41.89,42.01,30775.0,38.766,38.978,38.6002,38.7107,30775.0
2023-12-08 11:30:00,42.04,42.29,41.88,41.96,38503.0,38.7384,38.9688,38.591,38.6647,38503.0
2023-12-08 12:00:00,41.96,42.21,41.88,42.09,33971.0,38.6647,38.895,38.591,38.7845,33971.0
2023-12-08 12:30:00,42.12,42.24,42.07,42.09,19467.0,38.8121,38.9227,38.766,38.7845,19467.0
2023-12-08 13:00:00,42.11,42.24,42.04,42.18,19877.0,38.8029,38.9227,38.7384,38.8674,19877.0
2023-12-08 13:30:00,42.17,42.32,42.08,42.32,35155.0,38.8582,38.9964,38.7752,38.9964,35155.0
2023-12-08 14:00:00,42.34,42.48,42.23,42.46,32653.0,39.0148,39.1438,38.9135,39.1254,32653.0
2023-12-08 14:30:00,42.5,42.5,42.34,42.42,21372.0,39.1623,39.1623,39.0148,39.0885,21372.0
2023-12-08 15:00:00,42.44,42.59,42.39,42.54,34207.0,39.107,39.2452,39.0609,39.1991,34207.0
2023-12-08 15:30:00,42.56,42.69,42.38,42.49,150720.0,39.2176,39.3373,39.0517,39.1531,150720.0
2023-12-11 09:30:00,41.75,42.2,41.6,41.76,61373.0,38.4712,38.8858,38.3329,38.4804,61373.0
2023-12-11 10:00:00,41.81,41.92,41.52,41.82,29107.0,38.5265,38.6278,38.2592,38.5357,29107.0
2023-12-11 10:30:00,41.83,42.15,41.81,42.11,26739.0,38.5449,38.8398,38.5265,38.8029,26739.0
2023-12-11 11:00:00,42.04,42.06,41.79,41.93,20428.0,38.7384,38.7568,38.508,38.637,20428.0
2023-12-11 11:30:00,41.97,42.36,41.95,42.3,35503.0,38.6739,39.0333,38.6555,38.978,35503.0
2023-12-11 12:00:00,42.3,42.38,42.12,42.36,33734.0,38.978,39.0517,38.8121,39.0333,33734.0
2023-12-11 12:30:00,42.35,42.47,42.32,42.39,27309.0,39.024,39.1346,38.9964,39.0609,27309.0
2023-12-11 13:00:00,42.35,42.49,42.31,42.48,26056.0,39.024,39.1531,38.9872,39.1438,26056.0
2023-12-11 13:30:00,42.47,42.61,42.31,42.36,29792.0,39.1346,39.2636,38.9872,39.0333,29792.0
2023-12-11 14:00:00,42.38,42.49,42.31,42.36,41097.0,39.0517,39.1531,38.9872,39.0333,41097.0
2023-12-11 14:30:00,42.38,42.38,42.16,42.21,43869.0,39.0517,39.0517,38.849,38.895,43869.0
2023-12-11 15:00:00,42.17,42.32,42.05,42.24,55309.0,38.8582,38.9964,38.7476,38.9227,55309.0
2023-12-11 15:30:00,42.24,42.31,42.05,42.19,158442.0,38.9227,38.9872,38.7476,38.8766,158442.0
2023-12-12 09:30:00,42.28,42.28,41.12,41.12,143137.0,38.9595,38.9595,37.8906,37.8906,143137.0
2023-12-12 10:00:00,41.12,41.16,40.45,40.65,138991.0,37.8906,37.9275,37.2733,37.4576,138991.0
2023-12-12 10:30:00,40.62,41.08,40.62,40.93,74157.0,37.4299,37.8538,37.4299,37.7156,74157.0
2023-12-12 11:00:00,40.91,41.26,40.87,41.25,46150.0,37.6971,38.0196,37.6603,38.0104,46150.0
2023-12-12 11:30:00,41.26,41.26,40.91,40.97,55800.0,38.0196,38.0196,37.6971,37.7524,55800.0
2023-12-12 12:00:00,40.97,41.04,40.67,41.0,57552.0,37.7524,37.8169,37.476,37.7801,57552.0
2023-12-12 12:30:00,41.04,41.22,40.98,41.04,48909.0,37.8169,37.9828,37.7616,37.8169,48909.0
2023-12-12 13:00:00,41.04,41.37,41.04,41.24,46644.0,37.8169,38.121,37.8169,38.0012,46644.0
2023-12-12 13:30:00,41.23,41.37,41.13,41.24,35921.0,37.992,38.121,37.8999,38.0012,35921.0
2023-12-12 14:00:00,41.24,41.34,41.04,41.23,46192.0,38.0012,38.0934,37.8169,37.992,46192.0
2023-12-12 14:30:00,41.25,41.33,41.04,41.07,43225.0,38.0104,38.0842,37.8169,37.8446,43225.0
2023-12-12 15:00:00,41.07,41.3,41.06,41.27,54018.0,37.8446,38.0565,37.8354,38.0289,54018.0
2023-12-12 15:30:00,41.27,41.35,40.97,40.99,253505.0,38.0289,38.1026,37.7524,37.7709,253505.0
2023-12-13 09:30:00,41.14,41.34,40.53,40.81,91257.0,37.9091,38.0934,37.347,37.605,91257.0
2023-12-13 10:00:00,40.83,41.24,40.81,41.24,51071.0,37.6234,38.0012,37.605,38.0012,51071.0
2023-12-13 10:30:00,41.26,41.54,41.03,41.36,31127.0,38.0196,38.2777,37.8077,38.1118,31127.0
2023-12-13 11:00:00,41.34,41.46,41.19,41.23,14965.0,38.0934,38.2039,37.9551,37.992,14965.0
2023-12-13 11:30:00,41.2,41.25,40.91,41.0,30567.0,37.9644,38.0104,37.6971,37.7801,30567.0
2023-12-13 12:00:00,41.02,41.11,40.89,40.9,14311.0,37.7985,37.8814,37.6787,37.6879,14311.0
2023-12-13 12:30:00,40.86,40.91,40.76,40.77,29925.0,37.6511,37.6971,37.5589,37.5681,29925.0
2023-12-13 13:00:00,40.75,40.75,40.35,40.51,46706.0,37.5497,37.5497,37.1811,37.3285,46706.0
2023-12-13 13:30:00,40.52,40.52,40.3,40.37,61872.0,37.3378,37.3378,37.135,37.1995,61872.0
2023-12-13 14:00:00,40.41,42.56,40.38,42.29,247066.0,37.2364,39.2176,37.2088,38.9688,247066.0
2023-12-13 14:30:00,42.35,44.6,42.26,44.54,379986.0,39.024,41.0973,38.9411,41.0421,379986.0
2023-12-13 15:00:00,44.58,45.77,44.58,45.08,256515.0,41.0789,42.1755,41.0789,41.5396,256515.0
2023-12-13 15:30:00,45.04,45.75,44.97,45.51,447258.0,41.5028,42.157,41.4383,41.9359,447258.0
2023-12-14 09:30:00,47.47,50.11,47.47,48.92,689882.0,43.7419,46.1746,43.7419,45.0781,689882.0
2023-12-14 10:00:00,48.91,48.94,46.31,46.79,520287.0,45.0689,45.0965,42.673,43.1154,520287.0
2023-12-14 10:30:00,46.89,48.5,46.74,48.42,169529.0,43.2075,44.6911,43.0693,44.6173,169529.0
2023-12-14 11:00:00,48.34,48.97,48.23,48.61,182706.0,44.5436,45.1241,44.4423,44.7924,182706.0
2023-12-14 11:30:00,48.71,49.17,48.5,48.54,119575.0,44.8846,45.3084,44.6911,44.7279,119575.0
2023-12-14 12:00:00,48.53,49.07,48.35,48.97,75571.0,44.7187,45.2163,44.5528,45.1241,75571.0
2023-12-14 12:30:00,48.95,49.29,48.23,48.23,84512.0,45.1057,45.419,44.4423,44.4423,84512.0
2023-12-14 13:00:00,48.27,48.72,47.95,48.25,101618.0,44.4791,44.8938,44.1842,44.4607,101618.0
2023-12-14 13:30:00,48.24,48.34,47.09,47.38,103270.0,44.4515,44.5436,43.3918,43.659,103270.0
2023-12-14 14:00:00,47.44,47.55,47.2,47.38,57598.0,43.7143,43.8157,43.4932,43.659,57598.0
2023-12-14 14:30:00,47.35,47.74,47.2,47.62,62395.0,43.6314,43.9907,43.4932,43.8802,62395.0
2023-12-14 15:00:00,47.62,47.88,47.54,47.71,95898.0,43.8802,44.1197,43.8064,43.9631,95898.0
2023-12-14 15:30:00,47.74,48.04,47.59,48.0,369346.0,43.9907,44.2672,43.8525,44.2303,369346.0
2023-12-15 09:30:00,47.9,48.15,46.87,47.14,244366.0,44.1382,44.3685,43.1891,43.4379,244366.0
2023-12-15 10:00:00,47.2,47.36,46.38,46.97,77144.0,43.4932,43.6406,42.7375,43.2812,77144.0
2023-12-15 10:30:00,46.97,47.36,46.78,47.26,69986.0,43.2812,43.6406,43.1061,43.5484,69986.0
2023-12-15 11:00:00,47.26,47.4,46.82,46.84,60646.0,43.5484,43.6774,43.143,43.1614,60646.0
2023-12-15 11:30:00,46.75,46.81,46.28,46.47,71495.0,43.0785,43.1338,42.6454,42.8205,71495.0
2023-12-15 12:00:00,46.48,46.91,46.28,46.91,64816.0,42.8297,43.2259,42.6454,43.2259,64816.0
2023-12-15 12:30:00,46.9,47.0,46.4,46.49,58028.0,43.2167,43.3089,42.756,42.8389,58028.0
2023-12-15 13:00:00,46.44,46.52,46.27,46.52,63789.0,42.7928,42.8666,42.6362,42.8666,63789.0
2023-12-15 13:30:00,46.54,46.6,46.1,46.3,32809.0,42.885,42.9403,42.4795,42.6638,32809.0
2023-12-15 14:00:00,46.3,46.48,46.19,46.22,62289.0,42.6638,42.8297,42.5625,42.5901,62289.0
2023-12-15 14:30:00,46.21,46.4,45.96,46.08,95785.0,42.5809,42.756,42.3505,42.4611,95785.0
2023-12-15 15:00:00,46.12,46.59,46.09,46.5,58393.0,42.498,42.9311,42.4703,42.8481,58393.0
2023-12-15 15:30:00,46.54,47.02,46.31,46.8,274192.0,42.885,43.3273,42.673,43.1246,274192.0
2023-12-18 09:30:00,46.79,47.13,45.92,46.16,117430.0,43.1154,43.4286,42.3137,42.5348,117430.0
2023-12-18 10:00:00,46.22,47.07,46.18,46.51,149610.0,42.5901,43.3734,42.5533,42.8573,149610.0
2023-12-18 10:30:00,46.51,46.71,46.23,46.4,72941.0,42.8573,43.0416,42.5993,42.756,72941.0
2023-12-18 11:00:00,46.38,46.43,46.04,46.18,47745.0,42.7375,42.7836,42.4243,42.5533,47745.0
2023-12-18 11:30:00,46.16,46.33,46.01,46.13,42908.0,42.5348,42.6915,42.3966,42.5072,42908.0
2023-12-18 12:00:00,46.18,46.32,46.13,46.18,59313.0,42.5533,42.6823,42.5072,42.5533,59313.0
2023-12-18 12:30:00,46.19,46.37,46.1,46.26,65832.0,42.5625,42.7283,42.4795,42.627,65832.0
2023-12-18 13:00:00,46.26,46.44,46.06,46.21,43003.0,42.627,42.7928,42.4427,42.5809,43003.0
2023-12-18 13:30:00,46.21,46.43,46.16,46.32,49600.0,42.5809,42.7836,42.5348,42.6823,49600.0
2023-12-18 14:00:00,46.33,46.36,46.05,46.18,50247.0,42.6915,42.7191,42.4335,42.5533,50247.0
2023-12-18 14:30:00,46.18,46.18,45.81,45.83,64056.0,42.5533,42.5533,42.2123,42.2307,64056.0
2023-12-18 15:00:00,45.86,45.96,45.68,45.72,88391.0,42.2584,42.3505,42.0925,42.1294,88391.0
2023-12-18 15:30:00,45.7,45.89,45.54,45.76,251955.0,42.111,42.286,41.9635,42.1662,251955.0
2023-12-19 09:30:00,46.45,46.59,45.93,46.36,82236.0,42.8021,42.9311,42.3229,42.7191,82236.0
2023-12-19 10:00:00,46.41,46.5,46.16,46.3,62883.0,42.7652,42.8481,42.5348,42.6638,62883.0
2023-12-19 10:30:00,46.27,46.55,46.07,46.31,48558.0,42.6362,42.8942,42.4519,42.673,48558.0
2023-12-19 11:00:00,46.3,46.52,46.18,46.25,45602.0,42.6638,42.8666,42.5533,42.6178,45602.0
2023-12-19 11:30:00,46.25,46.4,46.02,46.02,36268.0,42.6178,42.756,42.4058,42.4058,36268.0
2023-12-19 12:00:00,46.01,46.23,45.92,46.21,26045.0,42.3966,42.5993,42.3137,42.5809,26045.0
2023-12-19 12:30:00,46.23,46.46,46.19,46.36,44505.0,42.5993,42.8113,42.5625,42.7191,44505.0
2023-12-19 13:00:00,46.36,46.41,46.17,46.26,40747.0,42.7191,42.7652,42.544,42.627,40747.0
2023-12-19 13:30:00,46.28,46.46,46.23,46.3,30310.0,42.6454,42.8113,42.5993,42.6638,30310.0
2023-12-19 14:00:00,46.3,46.3,46.11,46.12,32195.0,42.6638,42.6638,42.4888,42.498,32195.0
2023-12-19 14:30:00,46.13,46.15,45.99,46.01,64880.0,42.5072,42.5256,42.3782,42.3966,64880.0
2023-12-19 15:00:00,46.02,46.21,45.98,46.17,59992.0,42.4058,42.5809,42.369,42.544,59992.0
2023-12-19 15:30:00,46.18,46.23,45.79,45.82,169984.0,42.5533,42.5993,42.1939,42.2215,169984.0
2023-12-20 09:30:00,46.24,46.37,45.66,45.86,73310.0,42.6085,42.7283,42.0741,42.2584,73310.0
2023-12-20 10:00:00,45.92,46.48,45.92,46.26,56663.0,42.3137,42.8297,42.3137,42.627,56663.0
2023-12-20 10:30:00,46.26,46.54,45.94,46.44,42082.0,42.627,42.885,42.3321,42.7928,42082.0
2023-12-20 11:00:00,46.41,47.79,46.2,47.68,116852.0,42.7652,44.0368,42.5717,43.9355,116852.0
2023-12-20 11:30:00,47.67,48.3,47.63,48.01,142809.0,43.9262,44.5068,43.8894,44.2395,142809.0
2023-12-20 12:00:00,47.98,47.98,47.48,47.63,70677.0,44.2119,44.2119,43.7512,43.8894,70677.0
2023-12-20 12:30:00,47.66,47.73,47.38,47.53,71385.0,43.917,43.9815,43.659,43.7972,71385.0
2023-12-20 13:00:00,47.53,47.81,47.45,47.56,88690.0,43.7972,44.0552,43.7235,43.8249,88690.0
2023-12-20 13:30:00,47.55,47.8,47.25,47.3,63219.0,43.8157,44.046,43.5392,43.5853,63219.0
2023-12-20 14:00:00,47.29,47.64,46.92,47.62,81019.0,43.5761,43.8986,43.2351,43.8802,81019.0
2023-12-20 14:30:00,47.59,47.62,46.26,46.59,119438.0,43.8525,43.8802,42.627,42.9311,119438.0
2023-12-20 15:00:00,46.54,46.92,45.82,46.44,134744.0,42.885,43.2351,42.2215,42.7928,134744.0
2023-12-20 15:30:00,46.45,46.69,45.95,45.99,255817.0,42.8021,43.0232,42.3413,42.3782,255817.0
2023-12-21 09:30:00,47.21,47.24,46.61,46.8,92048.0,43.5024,43.53,42.9495,43.1246,92048.0
2023-12-21 10:00:00,46.83,47.11,46.35,46.57,57839.0,43.1522,43.4102,42.7099,42.9126,57839.0
2023-12-21 10:30:00,46.58,46.72,46.24,46.4,38247.0,42.9218,43.0508,42.6085,42.756,38247.0
2023-12-21 11:00:00,46.43,46.46,46.03,46.32,44307.0,42.7836,42.8113,42.415,42.6823,44307.0
2023-12-21 11:30:00,46.32,46.79,46.22,46.65,59829.0,42.6823,43.1154,42.5901,42.9863,59829.0
2023-12-21 12:00:00,46.65,46.77,46.4,46.57,39462.0,42.9863,43.0969,42.756,42.9126,39462.0
2023-12-21 12:30:00,46.51,46.64,46.36,46.52,61360.0,42.8573,42.9771,42.7191,42.8666,61360.0
2023-12-21 13:00:00,46.53,46.55,46.08,46.24,46061.0,42.8758,42.8942,42.4611,42.6085,46061.0
2023-12-21 13:30:00,46.26,46.35,46.06,46.33,29043.0,42.627,42.7099,42.4427,42.6915,29043.0
2023-12-21 14:00:00,46.29,46.42,46.14,46.37,32022.0,42.6546,42.7744,42.5164,42.7283,32022.0
2023-12-21 14:30:00,46.34,46.49,46.13,46.23,23115.0,42.7007,42.8389,42.5072,42.5993,23115.0
2023-12-21 15:00:00,46.26,46.32,45.75,45.9,53665.0,42.627,42.6823,42.157,42.2952,53665.0
2023-12-21 15:30:00,45.9,46.55,45.88,46.45,186183.0,42.2952,42.8942,42.2768,42.8021,186183.0
2023-12-22 09:30:00,47.18,47.96,46.64,46.95,127592.0,43.4747,44.1935,42.9771,43.2628,127592.0
2023-12-22 10:00:00,46.91,47.07,46.25,46.68,39718.0,43.2259,43.3734,42.6178,43.014,39718.0
2023-12-22 10:30:00,46.71,46.75,46.22,46.22,21537.0,43.0416,43.0785,42.5901,42.5901,21537.0
2023-12-22 11:00:00,46.22,46.39,46.01,46.02,26758.0,42.5901,42.7468,42.3966,42.4058,26758.0
2023-12-22 11:30:00,46.04,46.09,45.74,45.8,34684.0,42.4243,42.4703,42.1478,42.2031,34684.0
2023-12-22 12:00:00,45.79,45.84,45.53,45.71,57600.0,42.1939,42.24,41.9543,42.1202,57600.0
2023-12-22 12:30:00,45.72,46.1,45.68,45.95,42539.0,42.1294,42.4795,42.0925,42.3413,42539.0
2023-12-22 13:00:00,45.95,46.07,45.81,45.88,22833.0,42.3413,42.4519,42.2123,42.2768,22833.0
2023-12-22 13:30:00,45.87,45.92,45.79,45.82,20773.0,42.2676,42.3137,42.1939,42.2215,20773.0
2023-12-22 14:00:00,45.8,45.84,45.51,45.52,40787.0,42.2031,42.24,41.9359,41.9451,40787.0
2023-12-22 14:30:00,45.52,46.04,45.47,46.04,112921.0,41.9451,42.4243,41.899,42.4243,112921.0
2023-12-22 15:00:00,46.03,46.16,45.9,46.11,44300.0,42.415,42.5348,42.2952,42.4888,44300.0
2023-12-22 15:30:00,46.13,46.16,45.87,46.0,106013.0,42.5072,42.5348,42.2676,42.3874,106013.0
2023-12-26 09:30:00,46.28,46.39,45.87,46.27,44320.0,42.6454,42.7468,42.2676,42.6362,44320.0
2023-12-26 10:00:00,46.32,46.79,46.31,46.7,38286.0,42.6823,43.1154,42.673,43.0324,38286.0
2023-12-26 10:30:00,46.68,47.3,46.68,47.0,84096.0,43.014,43.5853,43.014,43.3089,84096.0
2023-12-26 11:00:00,47.02,47.09,46.86,46.93,31567.0,43.3273,43.3918,43.1799,43.2444,31567.0
2023-12-26 11:30:00,46.94,47.3,46.93,47.3,36330.0,43.2536,43.5853,43.2444,43.5853,36330.0
2023-12-26 12:00:00,47.31,47.55,47.31,47.52,59119.0,43.5945,43.8157,43.5945,43.788,59119.0
2023-12-26 12:30:00,47.57,47.61,47.23,47.44,59026.0,43.8341,43.871,43.5208,43.7143,59026.0
2023-12-26 13:00:00,47.48,47.74,47.44,47.46,24588.0,43.7512,43.9907,43.7143,43.7327,24588.0
2023-12-26 13:30:00,47.5,47.56,47.3,47.5,24651.0,43.7696,43.8249,43.5853,43.7696,24651.0
2023-12-26 14:00:00,47.54,47.86,47.49,47.57,52039.0,43.8064,44.1013,43.7604,43.8341,52039.0
2023-12-26 14:30:00,47.58,47.93,47.56,47.82,60042.0,43.8433,44.1658,43.8249,44.0645,60042.0
2023-12-26 15:00:00,47.85,48.02,47.83,47.94,49209.0,44.0921,44.2488,44.0737,44.175,49209.0
2023-12-26 15:30:00,47.94,48.16,47.77,47.77,124674.0,44.175,44.3778,44.0184,44.0184,124674.0
2023-12-27 09:30:00,47.55,47.6,46.88,47.0,67617.0,43.8157,43.8617,43.1983,43.3089,67617.0
2023-12-27 10:00:00,47.02,47.36,46.78,46.88,58122.0,43.3273,43.6406,43.1061,43.1983,58122.0
2023-12-27 10:30:00,46.84,46.96,46.65,46.7,39198.0,43.1614,43.272,42.9863,43.0324,39198.0
2023-12-27 11:00:00,46.68,46.91,46.62,46.83,37964.0,43.014,43.2259,42.9587,43.1522,37964.0
2023-12-27 11:30:00,46.82,46.89,46.71,46.78,28373.0,43.143,43.2075,43.0416,43.1061,28373.0
2023-12-27 12:00:00,46.82,46.98,46.75,46.82,22952.0,43.143,43.2904,43.0785,43.143,22952.0
2023-12-27 12:30:00,46.82,46.87,46.6,46.74,21103.0,43.143,43.1891,42.9403,43.0693,21103.0
2023-12-27 13:00:00,46.78,46.94,46.7,46.72,44992.0,43.1061,43.2536,43.0324,43.0508,44992.0
2023-12-27 13:30:00,46.72,46.81,46.63,46.67,32577.0,43.0508,43.1338,42.9679,43.0048,32577.0
2023-12-27 14:00:00,46.66,46.73,46.41,46.62,40105.0,42.9956,43.0601,42.7652,42.9587,40105.0
2023-12-27 14:30:00,46.61,46.65,46.42,46.55,41976.0,42.9495,42.9863,42.7744,42.8942,41976.0
2023-12-27 15:00:00,46.58,46.68,46.43,46.43,38913.0,42.9218,43.014,42.7836,42.7836,38913.0
2023-12-27 15:30:00,46.45,46.74,46.38,46.68,194383.0,42.8021,43.0693,42.7375,43.014,194383.0
2023-12-28 09:30:00,46.15,47.08,46.09,47.02,73942.0,42.7522,43.6138,42.6967,43.5582,73942.0
2023-12-28 10:00:00,47.03,47.25,46.71,47.16,31401.0,43.5675,43.7713,43.271,43.6879,31401.0
2023-12-28 10:30:00,47.14,47.27,46.86,46.87,27148.0,43.6694,43.7898,43.41,43.4192,27148.0
2023-12-28 11:00:00,46.86,46.96,46.65,46.87,39355.0,43.41,43.5026,43.2154,43.4192,39355.0
2023-12-28 11:30:00,46.86,46.99,46.73,46.96,33214.0,43.41,43.5304,43.2895,43.5026,33214.0
2023-12-28 12:00:00,46.98,47.06,46.76,46.8,16270.0,43.5211,43.5952,43.3173,43.3544,16270.0
2023-12-28 12:30:00,46.8,46.9,46.7,46.74,23981.0,43.3544,43.447,43.2618,43.2988,23981.0
2023-12-28 13:00:00,46.74,46.78,46.56,46.62,25006.0,43.2988,43.3359,43.1321,43.1876,25006.0
2023-12-28 13:30:00,46.65,46.85,46.58,46.67,19327.0,43.2154,43.4007,43.1506,43.234,19327.0
2023-12-28 14:00:00,46.68,46.87,46.67,46.81,20033.0,43.2432,43.4192,43.234,43.3637,20033.0
2023-12-28 14:30:00,46.8,46.88,46.72,46.75,24363.0,43.3544,43.4285,43.2803,43.3081,24363.0
2023-12-28 15:00:00,46.77,46.78,46.53,46.6,50464.0,43.3266,43.3359,43.1043,43.1691,50464.0
2023-12-28 15:30:00,46.62,46.94,46.54,46.92,115073.0,43.1876,43.4841,43.1135,43.4656,115073.0
2023-12-29 09:30:00,46.44,46.61,46.0,46.41,35344.0,43.0209,43.1784,42.6133,42.9931,35344.0
2023-12-29 10:00:00,46.43,46.51,46.03,46.08,37807.0,43.0116,43.0857,42.6411,42.6874,37807.0
2023-12-29 10:30:00,46.05,46.07,45.63,45.73,52023.0,42.6596,42.6781,42.2705,42.3632,52023.0
2023-12-29 11:00:00,45.75,45.81,45.55,45.63,30151.0,42.3817,42.4373,42.1964,42.2705,30151.0
2023-12-29 11:30:00,45.61,45.85,45.6,45.81,24525.0,42.252,42.4743,42.2427,42.4373,24525.0
2023-12-29 12:00:00,45.82,45.83,45.49,45.69,56243.0,42.4465,42.4558,42.1408,42.3261,56243.0
2023-12-29 12:30:00,45.7,45.94,45.69,45.91,25784.0,42.3354,42.5577,42.3261,42.5299,25784.0
2023-12-29 13:00:00,45.93,45.96,45.71,45.93,33311.0,42.5484,42.5762,42.3446,42.5484,33311.0
2023-12-29 13:30:00,45.93,46.0,45.75,45.79,25744.0,42.5484,42.6133,42.3817,42.4188,25744.0
2023-12-29 14:00:00,45.8,45.83,45.67,45.74,27110.0,42.428,42.4558,42.3076,42.3724,27110.0
2023-12-29 14:30:00,45.75,45.77,45.63,45.77,36884.0,42.3817,42.4002,42.2705,42.4002,36884.0
2023-12-29 15:00:00,45.78,45.78,45.55,45.65,92840.0,42.4095,42.4095,42.1964,42.2891,92840.0
2023-12-29 15:30:00,45.64,45.65,45.12,45.16,212239.0,42.2798,42.2891,41.7981,41.8351,212239.0
2024-01-02 09:30:00,45.03,45.76,44.86,45.41,97974.0,41.7147,42.391,41.5572,42.0667,97974.0
2024-01-02 10:00:00,45.53,45.65,44.99,45.08,62822.0,42.1779,42.2891,41.6777,41.761,62822.0
2024-01-02 10:30:00,45.11,45.43,44.84,45.09,82612.0,41.7888,42.0853,41.5387,41.7703,82612.0
2024-01-02 11:00:00,45.03,45.82,45.01,45.7,103466.0,41.7147,42.4465,41.6962,42.3354,103466.0
2024-01-02 11:30:00,45.68,46.21,45.62,46.15,27486.0,42.3169,42.8078,42.2613,42.7522,27486.0
2024-01-02 12:00:00,46.15,46.66,46.14,46.55,33059.0,42.7522,43.2247,42.743,43.1228,33059.0
2024-01-02 12:30:00,46.62,46.7,46.41,46.5,20672.0,43.1876,43.2618,42.9931,43.0765,20672.0
2024-01-02 13:00:00,46.49,46.53,46.17,46.26,24754.0,43.0672,43.1043,42.7708,42.8541,24754.0
2024-01-02 13:30:00,46.15,46.3,46.08,46.12,30465.0,42.7522,42.8912,42.6874,42.7245,30465.0
2024-01-02 14:00:00,46.09,46.22,45.91,46.04,33320.0,42.6967,42.8171,42.5299,42.6503,33320.0
2024-01-02 14:30:00,46.03,46.07,45.61,45.61,50638.0,42.6411,42.6781,42.252,42.252,50638.0
2024-01-02 15:00:00,45.62,45.72,45.44,45.52,50797.0,42.2613,42.3539,42.0945,42.1686,50797.0
2024-01-02 15:30:00,45.51,45.95,45.47,45.93,172057.0,42.1594,42.567,42.1223,42.5484,172057.0
2024-01-03 09:30:00,44.8,44.82,43.79,43.94,119730.0,41.5016,41.5202,40.566,40.705,119730.0
2024-01-03 10:00:00,43.95,44.21,43.46,43.5,116207.0,40.7142,40.9551,40.2603,40.2974,116207.0
2024-01-03 10:30:00,43.46,43.63,42.94,43.61,214175.0,40.2603,40.4178,39.7786,40.3993,214175.0
2024-01-03 11:00:00,43.63,43.78,43.46,43.65,63956.0,40.4178,40.5567,40.2603,40.4363,63956.0
2024-01-03 11:30:00,43.6,43.91,43.47,43.74,104194.0,40.39,40.6772,40.2696,40.5197,104194.0
2024-01-03 12:00:00,43.7,43.77,43.43,43.64,56489.0,40.4826,40.5475,40.2325,40.427,56489.0
2024-01-03 12:30:00,43.67,44.11,43.49,44.02,127489.0,40.4548,40.8624,40.2881,40.7791,127489.0
2024-01-03 13:00:00,44.06,44.33,43.98,44.31,49117.0,40.8161,41.0662,40.742,41.0477,49117.0
2024-01-03 13:30:00,44.32,44.44,44.2,44.29,33578.0,41.057,41.1681,40.9458,41.0292,33578.0
2024-01-03 14:00:00,44.23,44.41,43.94,44.33,42620.0,40.9736,41.1404,40.705,41.0662,42620.0
2024-01-03 14:30:00,44.38,44.5,44.08,44.22,27203.0,41.1126,41.2237,40.8346,40.9643,27203.0
2024-01-03 15:00:00,44.18,44.21,43.79,44.02,85975.0,40.9273,40.9551,40.566,40.7791,85975.0
2024-01-03 15:30:00,44.02,44.21,43.89,44.02,213211.0,40.7791,40.9551,40.6586,40.7791,213211.0
2024-01-04 09:30:00,43.87,44.62,43.2,44.47,68782.0,40.6401,41.3349,40.0194,41.1959,68782.0
2024-01-04 10:00:00,44.4,44.66,44.35,44.59,40484.0,41.1311,41.3719,41.0848,41.3071,40484.0
2024-01-04 10:30:00,44.57,45.08,44.56,44.91,34670.0,41.2886,41.761,41.2793,41.6035,34670.0
2024-01-04 11:00:00,44.9,45.21,44.89,45.16,40842.0,41.5943,41.8815,41.585,41.8351,40842.0
2024-01-04 11:30:00,45.2,45.37,44.62,44.7,37667.0,41.8722,42.0297,41.3349,41.409,37667.0
2024-01-04 12:00:00,44.63,44.9,44.6,44.77,32433.0,41.3442,41.5943,41.3164,41.4738,32433.0
2024-01-04 12:30:00,44.75,44.75,44.54,44.6,31917.0,41.4553,41.4553,41.2608,41.3164,31917.0
2024-01-04 13:00:00,44.6,44.67,44.43,44.46,118524.0,41.3164,41.3812,41.1589,41.1867,118524.0
2024-01-04 13:30:00,44.48,44.83,44.44,44.81,101922.0,41.2052,41.5294,41.1681,41.5109,101922.0
2024-01-04 14:00:00,44.82,44.98,44.78,44.78,22558.0,41.5202,41.6684,41.4831,41.4831,22558.0
2024-01-04 14:30:00,44.79,44.88,44.6,44.82,45875.0,41.4924,41.5757,41.3164,41.5202,45875.0
2024-01-04 15:00:00,44.82,45.04,44.8,45.03,29832.0,41.5202,41.724,41.5016,41.7147,29832.0
2024-01-04 15:30:00,45.02,45.03,44.31,44.42,204674.0,41.7054,41.7147,41.0477,41.1496,204674.0
2024-01-05 09:30:00,43.83,44.71,43.22,44.41,209515.0,40.6031,41.4183,40.038,41.1404,209515.0
2024-01-05 10:00:00,44.58,45.26,44.53,45.09,103257.0,41.2978,41.9278,41.2515,41.7703,103257.0
2024-01-05 10:30:00,45.13,45.28,45.01,45.19,50863.0,41.8073,41.9463,41.6962,41.8629,50863.0
2024-01-05 11:00:00,45.19,45.24,44.51,44.58,35493.0,41.8629,41.9092,41.233,41.2978,35493.0
2024-01-05 11:30:00,44.51,44.66,44.35,44.45,84263.0,41.233,41.3719,41.0848,41.1774,84263.0
2024-01-05 12:00:00,44.46,44.49,44.2,44.4,37812.0,41.1867,41.2145,40.9458,41.1311,37812.0
2024-01-05 12:30:00,44.4,44.99,44.32,44.73,242151.0,41.1311,41.6777,41.057,41.4368,242151.0
2024-01-05 13:00:00,44.77,44.85,44.63,44.84,39160.0,41.4738,41.548,41.3442,41.5387,39160.0
2024-01-05 13:30:00,44.84,45.04,44.83,44.91,34952.0,41.5387,41.724,41.5294,41.6035,34952.0
2024-01-05 14:00:00,44.89,45.05,44.71,44.75,37341.0,41.585,41.7332,41.4183,41.4553,37341.0
2024-01-05 14:30:00,44.76,44.78,44.39,44.45,101193.0,41.4646,41.4831,41.1218,41.1774,101193.0
2024-01-05 15:00:00,44.47,44.63,44.41,44.53,35450.0,41.1959,41.3442,41.1404,41.2515,35450.0
2024-01-05 15:30:00,44.52,44.54,44.16,44.31,160860.0,41.2423,41.2608,40.9088,41.0477,160860.0
2024-01-08 09:30:00,44.18,44.97,43.91,44.8,34199.0,40.9273,41.6591,40.6772,41.5016,34199.0
2024-01-08 10:00:00,44.79,45.39,44.7,45.16,88965.0,41.4924,42.0482,41.409,41.8351,88965.0
2024-01-08 10:30:00,45.19,45.4,45.12,45.29,30792.0,41.8629,42.0575,41.7981,41.9556,30792.0
2024-01-08 11:00:00,45.3,45.72,45.12,45.65,38868.0,41.9648,42.3539,41.7981,42.2891,38868.0
2024-01-08 11:30:00,45.7,45.77,45.55,45.66,27798.0,42.3354,42.4002,42.1964,42.2983,27798.0
2024-01-08 12:00:00,45.72,45.81,45.45,45.59,25380.0,42.3539,42.4373,42.1038,42.2335,25380.0
2024-01-08 12:30:00,45.57,45.68,45.54,45.62,24005.0,42.2149,42.3169,42.1872,42.2613,24005.0
2024-01-08 13:00:00,45.64,45.83,45.61,45.67,35660.0,42.2798,42.4558,42.252,42.3076,35660.0
2024-01-08 13:30:00,45.68,45.8,45.58,45.78,27577.0,42.3169,42.428,42.2242,42.4095,27577.0
2024-01-08 14:00:00,45.77,45.91,45.73,45.82,19299.0,42.4002,42.5299,42.3632,42.4465,19299.0
2024-01-08 14:30:00,45.85,46.03,45.82,45.91,44218.0,42.4743,42.6411,42.4465,42.5299,44218.0
2024-01-08 15:00:00,45.9,45.91,45.64,45.71,38733.0,42.5207,42.5299,42.2798,42.3446,38733.0
2024-01-08 15:30:00,45.71,46.02,45.67,45.73,159052.0,42.3446,42.6318,42.3076,42.3632,159052.0
2024-01-09 09:30:00,44.72,45.18,44.2,44.98,157148.0,41.4275,41.8537,40.9458,41.6684,157148.0
2024-01-09 10:00:00,44.99,45.29,44.88,45.13,22473.0,41.6777,41.9556,41.5757,41.8073,22473.0
2024-01-09 10:30:00,45.15,45.17,44.81,44.99,19643.0,41.8259,41.8444,41.5109,41.6777,19643.0
2024-01-09 11:00:00,44.93,45.18,44.9,45.14,24583.0,41.6221,41.8537,41.5943,41.8166,24583.0
2024-01-09 11:30:00,45.12,45.36,45.04,45.34,26015.0,41.7981,42.0204,41.724,42.0019,26015.0
2024-01-09 12:00:00,45.34,45.48,45.23,45.39,23691.0,42.0019,42.1316,41.9,42.0482,23691.0
2024-01-09 12:30:00,45.4,45.62,45.32,45.59,27899.0,42.0575,42.2613,41.9834,42.2335,27899.0
2024-01-09 13:00:00,45.61,45.8,45.56,45.72,34323.0,42.252,42.428,42.2057,42.3539,34323.0
2024-01-09 13:30:00,45.71,45.82,45.58,45.75,29479.0,42.3446,42.4465,42.2242,42.3817,29479.0
2024-01-09 14:00:00,45.77,45.78,45.45,45.48,21176.0,42.4002,42.4095,42.1038,42.1316,21176.0
2024-01-09 14:30:00,45.5,45.65,45.5,45.58,31337.0,42.1501,42.2891,42.1501,42.2242,31337.0
2024-01-09 15:00:00,45.58,45.66,45.53,45.56,51109.0,42.2242,42.2983,42.1779,42.2057,51109.0
2024-01-09 15:30:00,45.59,45.61,45.47,45.52,140064.0,42.2335,42.252,42.1223,42.1686,140064.0
2024-01-10 09:30:00,45.34,46.17,45.33,45.88,40847.0,42.0019,42.7708,41.9926,42.5021,40847.0
2024-01-10 10:00:00,45.87,46.45,45.55,46.43,48392.0,42.4929,43.0302,42.1964,43.0116,48392.0
2024-01-10 10:30:00,46.45,47.07,46.45,46.97,86592.0,43.0302,43.6045,43.0302,43.5119,86592.0
2024-01-10 11:00:00,46.97,47.27,46.95,47.08,90681.0,43.5119,43.7898,43.4933,43.6138,90681.0
2024-01-10 11:30:00,47.08,47.15,46.97,47.04,106282.0,43.6138,43.6786,43.5119,43.5767,106282.0
2024-01-10 12:00:00,47.0,47.08,46.74,46.85,44635.0,43.5397,43.6138,43.2988,43.4007,44635.0
2024-01-10 12:30:00,46.83,46.83,46.66,46.7,23377.0,43.3822,43.3822,43.2247,43.2618,23377.0
2024-01-10 13:00:00,46.7,46.82,46.57,46.68,25950.0,43.2618,43.3729,43.1413,43.2432,25950.0
2024-01-10 13:30:00,46.68,46.8,46.56,46.79,24349.0,43.2432,43.3544,43.1321,43.3451,24349.0
2024-01-10 14:00:00,46.78,47.0,46.7,46.87,27181.0,43.3359,43.5397,43.2618,43.4192,27181.0
2024-01-10 14:30:00,46.88,46.96,46.73,46.76,28575.0,43.4285,43.5026,43.2895,43.3173,28575.0
2024-01-10 15:00:00,46.75,46.79,46.26,46.3,46031.0,43.3081,43.3451,42.8541,42.8912,46031.0
2024-01-10 15:30:00,46.29,46.43,45.94,46.18,204083.0,42.8819,43.0116,42.5577,42.78,204083.0
2024-01-11 09:30:00,45.1,46.0,44.68,44.82,96173.0,41.7796,42.6133,41.3905,41.5202,96173.0
2024-01-11 10:00:00,44.79,44.79,44.06,44.67,143477.0,41.4924,41.4924,40.8161,41.3812,143477.0
2024-01-11 10:30:00,44.68,45.2,44.67,45.13,123780.0,41.3905,41.8722,41.3812,41.8073,123780.0
2024-01-11 11:00:00,45.16,45.23,44.75,44.81,56202.0,41.8351,41.9,41.4553,41.5109,56202.0
2024-01-11 11:30:00,44.83,44.94,44.36,44.5,64123.0,41.5294,41.6313,41.094,41.2237,64123.0
2024-01-11 12:00:00,44.48,44.8,44.43,44.59,113432.0,41.2052,41.5016,41.1589,41.3071,113432.0
2024-01-11 12:30:00,44.63,44.94,44.58,44.83,40962.0,41.3442,41.6313,41.2978,41.5294,40962.0
2024-01-11 13:00:00,44.85,45.09,44.7,44.7,55937.0,41.548,41.7703,41.409,41.409,55937.0
2024-01-11 13:30:00,44.71,45.04,44.71,44.99,52772.0,41.4183,41.724,41.4183,41.6777,52772.0
2024-01-11 14:00:00,44.99,45.01,44.86,44.96,27709.0,41.6777,41.6962,41.5572,41.6499,27709.0
2024-01-11 14:30:00,44.96,45.02,44.88,44.93,51265.0,41.6499,41.7054,41.5757,41.6221,51265.0
2024-01-11 15:00:00,44.95,45.01,44.82,44.89,48571.0,41.6406,41.6962,41.5202,41.585,48571.0
2024-01-11 15:30:00,44.89,44.97,44.69,44.93,252231.0,41.585,41.6591,41.3997,41.6221,252231.0
2024-01-12 09:30:00,46.06,46.55,45.69,46.05,85878.0,42.6689,43.1228,42.3261,42.6596,85878.0
2024-01-12 10:00:00,46.0,46.1,45.33,45.41,66995.0,42.6133,42.7059,41.9926,42.0667,66995.0
2024-01-12 10:30:00,45.51,45.62,45.0,45.05,50065.0,42.1594,42.2613,41.6869,41.7332,50065.0
2024-01-12 11:00:00,45.08,45.52,45.0,45.45,43096.0,41.761,42.1686,41.6869,42.1038,43096.0
2024-01-12 11:30:00,45.45,45.47,45.04,45.13,27512.0,42.1038,42.1223,41.724,41.8073,27512.0
2024-01-12 12:00:00,45.18,45.25,45.06,45.16,15412.0,41.8537,41.9185,41.7425,41.8351,15412.0
2024-01-12 12:30:00,45.21,45.26,45.02,45.07,20902.0,41.8815,41.9278,41.7054,41.7518,20902.0
2024-01-12 13:00:00,45.15,45.3,45.13,45.3,32015.0,41.8259,41.9648,41.8073,41.9648,32015.0
2024-01-12 13:30:00,45.32,45.45,45.26,45.45,27663.0,41.9834,42.1038,41.9278,42.1038,27663.0
2024-01-12 14:00:00,45.42,45.52,45.25,45.27,29537.0,42.076,42.1686,41.9185,41.937,29537.0
2024-01-12 14:30:00,45.27,45.28,45.11,45.13,49775.0,41.937,41.9463,41.7888,41.8073,49775.0
2024-01-12 15:00:00,45.11,45.31,45.1,45.21,62956.0,41.7888,41.9741,41.7796,41.8815,62956.0
2024-01-12 15:30:00,45.21,45.45,45.16,45.39,133002.0,41.8815,42.1038,41.8351,42.0482,133002.0
2024-01-16 09:30:00,44.57,44.95,43.42,43.71,244937.0,41.2886,41.6406,40.2232,40.4919,244937.0
2024-01-16 10:00:00,43.82,44.25,43.34,44.19,151150.0,40.5938,40.9921,40.1491,40.9365,151150.0
2024-01-16 10:30:00,44.16,44.55,43.91,44.3,119296.0,40.9088,41.27,40.6772,41.0385,119296.0
2024-01-16 11:00:00,44.32,44.66,43.93,44.52,40401.0,41.057,41.3719,40.6957,41.2423,40401.0
2024-01-16 11:30:00,44.59,44.82,44.57,44.73,30270.0,41.3071,41.5202,41.2886,41.4368,30270.0
2024-01-16 12:00:00,44.73,44.9,44.3,44.31,68481.0,41.4368,41.5943,41.0385,41.0477,68481.0
2024-01-16 12:30:00,44.3,44.47,44.15,44.33,46609.0,41.0385,41.1959,40.8995,41.0662,46609.0
2024-01-16 13:00:00,44.32,44.79,44.31,44.78,41091.0,41.057,41.4924,41.0477,41.4831,41091.0
2024-01-16 13:30:00,44.77,44.81,44.44,44.46,35310.0,41.4738,41.5109,41.1681,41.1867,35310.0
2024-01-16 14:00:00,44.45,44.57,44.23,44.29,53611.0,41.1774,41.2886,40.9736,41.0292,53611.0
2024-01-16 14:30:00,44.26,44.35,44.16,44.33,57321.0,41.0014,41.0848,40.9088,41.0662,57321.0
2024-01-16 15:00:00,44.34,44.51,44.21,44.25,57961.0,41.0755,41.233,40.9551,40.9921,57961.0
2024-01-16 15:30:00,44.27,44.59,44.12,44.59,231165.0,41.0107,41.3071,40.8717,41.3071,231165.0
2024-01-17 09:30:00,43.18,43.66,42.53,43.38,184668.0,40.0009,40.4456,39.3988,40.1862,184668.0
2024-01-17 10:00:00,43.37,43.93,43.26,43.38,74308.0,40.1769,40.6957,40.075,40.1862,74308.0
2024-01-17 10:30:00,43.33,43.44,42.95,43.1,99057.0,40.1399,40.2418,39.7878,39.9268,99057.0
2024-01-17 11:00:00,43.1,43.28,42.59,42.61,59775.0,39.9268,40.0935,39.4543,39.4729,59775.0
2024-01-17 11:30:00,42.56,42.86,42.25,42.74,71827.0,39.4266,39.7045,39.1394,39.5933,71827.0
2024-01-17 12:00:00,42.72,42.76,42.34,42.45,81733.0,39.5748,39.6118,39.2228,39.3247,81733.0
2024-01-17 12:30:00,42.43,42.61,42.42,42.43,53804.0,39.3061,39.4729,39.2969,39.3061,53804.0
2024-01-17 13:00:00,42.37,42.57,42.17,42.27,31355.0,39.2505,39.4358,39.0653,39.1579,31355.0
2024-01-17 13:30:00,42.22,42.28,42.05,42.24,56101.0,39.1116,39.1672,38.9541,39.1301,56101.0
2024-01-17 14:00:00,42.27,42.39,42.15,42.32,31744.0,39.1579,39.2691,39.0467,39.2042,31744.0
2024-01-17 14:30:00,42.34,42.44,42.25,42.32,29706.0,39.2228,39.3154,39.1394,39.2042,29706.0
2024-01-17 15:00:00,42.32,42.48,42.15,42.41,62601.0,39.2042,39.3524,39.0467,39.2876,62601.0
2024-01-17 15:30:00,42.42,43.01,42.41,43.0,248545.0,39.2969,39.8434,39.2876,39.8342,248545.0
2024-01-18 09:30:00,43.28,43.77,42.65,42.95,57895.0,40.0935,40.5475,39.5099,39.7878,57895.0
2024-01-18 10:00:00,42.89,42.93,42.45,42.49,66187.0,39.7323,39.7693,39.3247,39.3617,66187.0
2024-01-18 10:30:00,42.53,42.77,42.14,42.2,47601.0,39.3988,39.6211,39.0375,39.0931,47601.0
2024-01-18 11:00:00,42.17,42.33,42.04,42.19,37433.0,39.0653,39.2135,38.9448,39.0838,37433.0
2024-01-18 11:30:00,42.18,42.25,41.83,41.98,79204.0,39.0745,39.1394,38.7503,38.8893,79204.0
2024-01-18 12:00:00,41.98,42.1,41.85,41.9,43859.0,38.8893,39.0004,38.7688,38.8151,43859.0
2024-01-18 12:30:00,41.88,41.99,41.86,41.89,42761.0,38.7966,38.8985,38.7781,38.8059,42761.0
2024-01-18 13:00:00,41.87,41.97,41.81,41.9,26391.0,38.7874,38.88,38.7318,38.8151,26391.0
2024-01-18 13:30:00,41.9,42.13,41.9,42.0,16321.0,38.8151,39.0282,38.8151,38.9078,16321.0
2024-01-18 14:00:00,42.02,42.26,41.97,42.17,20773.0,38.9263,39.1486,38.88,39.0653,20773.0
2024-01-18 14:30:00,42.17,42.24,41.94,42.18,26632.0,39.0653,39.1301,38.8522,39.0745,26632.0
2024-01-18 15:00:00,42.16,42.34,42.1,42.27,35429.0,39.056,39.2228,39.0004,39.1579,35429.0
2024-01-18 15:30:00,42.26,42.45,42.2,42.45,126834.0,39.1486,39.3247,39.0931,39.3247,126834.0
2024-01-19 09:30:00,42.69,43.05,42.03,42.97,62438.0,39.547,39.8805,38.9356,39.8064,62438.0
2024-01-19 10:00:00,43.02,43.42,42.93,43.27,61301.0,39.8527,40.2232,39.7693,40.0843,61301.0
2024-01-19 10:30:00,43.24,43.69,43.13,43.66,127931.0,40.0565,40.4734,39.9546,40.4456,127931.0
2024-01-19 11:00:00,43.66,44.2,43.65,44.04,123646.0,40.4456,40.9458,40.4363,40.7976,123646.0
2024-01-19 11:30:00,44.04,44.1,43.7,44.09,45684.0,40.7976,40.8532,40.4826,40.8439,45684.0
2024-01-19 12:00:00,44.09,44.09,43.82,43.89,30258.0,40.8439,40.8439,40.5938,40.6586,30258.0
2024-01-19 12:30:00,43.86,44.05,43.75,44.05,51472.0,40.6308,40.8069,40.5289,40.8069,51472.0
2024-01-19 13:00:00,44.02,44.32,43.81,44.32,35632.0,40.7791,41.057,40.5845,41.057,35632.0
2024-01-19 13:30:00,44.34,44.55,44.34,44.48,31074.0,41.0755,41.27,41.0755,41.2052,31074.0
2024-01-19 14:00:00,44.49,44.93,44.45,44.85,38757.0,41.2145,41.6221,41.1774,41.548,38757.0
2024-01-19 14:30:00,44.87,44.89,44.71,44.86,56334.0,41.5665,41.585,41.4183,41.5572,56334.0
2024-01-19 15:00:00,44.83,45.1,44.79,45.03,62084.0,41.5294,41.7796,41.4924,41.7147,62084.0
2024-01-19 15:30:00,45.0,45.21,44.96,45.01,230814.0,41.6869,41.8815,41.6499,41.6962,230814.0
2024-01-22 09:30:00,45.57,46.26,45.28,46.26,111258.0,42.2149,42.8541,41.9463,42.8541,111258.0
2024-01-22 10:00:00,46.29,46.5,45.78,46.0,74671.0,42.8819,43.0765,42.4095,42.6133,74671.0
2024-01-22 10:30:00,45.97,45.97,45.5,45.83,39276.0,42.5855,42.5855,42.1501,42.4558,39276.0
2024-01-22 11:00:00,45.84,46.06,45.66,45.98,68258.0,42.4651,42.6689,42.2983,42.5948,68258.0
2024-01-22 11:30:00,46.0,46.17,45.89,46.08,76592.0,42.6133,42.7708,42.5114,42.6874,76592.0
2024-01-22 12:00:00,46.03,46.29,45.99,46.29,25077.0,42.6411,42.8819,42.604,42.8819,25077.0
2024-01-22 12:30:00,46.27,46.3,46.03,46.03,34767.0,42.8634,42.8912,42.6411,42.6411,34767.0
2024-01-22 13:00:00,46.03,46.07,45.83,45.84,34564.0,42.6411,42.6781,42.4558,42.4651,34564.0
2024-01-22 13:30:00,45.85,46.01,45.7,45.9,17931.0,42.4743,42.6226,42.3354,42.5207,17931.0
2024-01-22 14:00:00,45.91,46.08,45.81,45.98,20348.0,42.5299,42.6874,42.4373,42.5948,20348.0
2024-01-22 14:30:00,45.99,46.24,45.95,46.09,41618.0,42.604,42.8356,42.567,42.6967,41618.0
2024-01-22 15:00:00,46.11,46.56,46.05,46.53,55708.0,42.7152,43.1321,42.6596,43.1043,55708.0
2024-01-22 15:30:00,46.54,46.72,46.5,46.61,237614.0,43.1135,43.2803,43.0765,43.1784,237614.0
2024-01-23 09:30:00,47.5,47.94,46.89,47.24,113071.0,44.0029,44.4105,43.4378,43.762,113071.0
2024-01-23 10:00:00,47.34,47.54,46.87,46.88,35940.0,43.8546,44.0399,43.4192,43.4285,35940.0
2024-01-23 10:30:00,46.86,46.86,46.11,46.19,70214.0,43.41,43.41,42.7152,42.7893,70214.0
2024-01-23 11:00:00,46.19,46.19,45.25,45.39,75120.0,42.7893,42.7893,41.9185,42.0482,75120.0
2024-01-23 11:30:00,45.39,45.69,45.23,45.54,60899.0,42.0482,42.3261,41.9,42.1872,60899.0
2024-01-23 12:00:00,45.53,45.57,45.32,45.36,27218.0,42.1779,42.2149,41.9834,42.0204,27218.0
2024-01-23 12:30:00,45.35,45.65,45.28,45.6,53099.0,42.0111,42.2891,41.9463,42.2427,53099.0
2024-01-23 13:00:00,45.57,45.63,45.43,45.55,37301.0,42.2149,42.2705,42.0853,42.1964,37301.0
2024-01-23 13:30:00,45.53,45.76,45.43,45.61,28786.0,42.1779,42.391,42.0853,42.252,28786.0
2024-01-23 14:00:00,45.6,45.66,45.49,45.65,21778.0,42.2427,42.2983,42.1408,42.2891,21778.0
2024-01-23 14:30:00,45.65,45.92,45.52,45.92,35683.0,42.2891,42.5392,42.1686,42.5392,35683.0
2024-01-23 15:00:00,45.91,46.21,45.91,46.05,44597.0,42.5299,42.8078,42.5299,42.6596,44597.0
2024-01-23 15:30:00,46.05,46.05,45.66,45.7,149094.0,42.6596,42.6596,42.2983,42.3354,149094.0
2024-01-24 09:30:00,46.8,46.96,46.08,46.13,67456.0,43.3544,43.5026,42.6874,42.7337,67456.0
2024-01-24 10:00:00,46.19,46.19,45.54,45.91,78157.0,42.7893,42.7893,42.1872,42.5299,78157.0
2024-01-24 10:30:00,45.96,46.37,45.81,45.89,50349.0,42.5762,42.956,42.4373,42.5114,50349.0
2024-01-24 11:00:00,45.93,46.19,45.83,46.13,16687.0,42.5484,42.7893,42.4558,42.7337,16687.0
2024-01-24 11:30:00,46.11,46.18,45.93,46.02,16729.0,42.7152,42.78,42.5484,42.6318,16729.0
2024-01-24 12:00:00,46.01,46.21,45.96,46.18,27521.0,42.6226,42.8078,42.5762,42.78,27521.0
2024-01-24 12:30:00,46.16,46.3,46.14,46.23,56362.0,42.7615,42.8912,42.743,42.8264,56362.0
2024-01-24 13:00:00,46.23,46.27,45.66,45.66,31052.0,42.8264,42.8634,42.2983,42.2983,31052.0
2024-01-24 13:30:00,45.67,45.7,45.42,45.49,37666.0,42.3076,42.3354,42.076,42.1408,37666.0
2024-01-24 14:00:00,45.48,45.52,45.12,45.17,38398.0,42.1316,42.1686,41.7981,41.8444,38398.0
2024-01-24 14:30:00,45.19,45.45,45.14,45.41,28077.0,41.8629,42.1038,41.8166,42.0667,28077.0
2024-01-24 15:00:00,45.39,45.42,45.14,45.17,49883.0,42.0482,42.076,41.8166,41.8444,49883.0
2024-01-24 15:30:00,45.15,45.65,45.12,45.65,218290.0,41.8259,42.2891,41.7981,42.2891,218290.0
2024-01-25 09:30:00,46.3,47.85,45.84,46.29,163674.0,42.8912,44.3271,42.4651,42.8819,163674.0
2024-01-25 10:00:00,46.52,47.13,46.24,46.77,83907.0,43.095,43.6601,42.8356,43.3266,83907.0
2024-01-25 10:30:00,46.77,46.97,46.35,46.47,80108.0,43.3266,43.5119,42.9375,43.0487,80108.0
2024-01-25 11:00:00,46.53,46.93,46.12,46.89,62161.0,43.1043,43.4748,42.7245,43.4378,62161.0
2024-01-25 11:30:00,46.86,46.92,46.57,46.81,44380.0,43.41,43.4656,43.1413,43.3637,44380.0
2024-01-25 12:00:00,46.77,46.8,46.42,46.61,56805.0,43.3266,43.3544,43.0024,43.1784,56805.0
2024-01-25 12:30:00,46.62,46.81,46.37,46.8,32412.0,43.1876,43.3637,42.956,43.3544,32412.0
2024-01-25 13:00:00,46.83,47.33,46.8,46.95,65338.0,43.3822,43.8454,43.3544,43.4933,65338.0
2024-01-25 13:30:00,46.92,47.41,46.83,47.09,108275.0,43.4656,43.9195,43.3822,43.623,108275.0
2024-01-25 14:00:00,47.11,47.9,47.01,47.29,143294.0,43.6416,44.3734,43.5489,43.8083,143294.0
2024-01-25 14:30:00,47.31,47.52,46.46,47.15,90988.0,43.8268,44.0214,43.0394,43.6786,90988.0
2024-01-25 15:00:00,47.14,47.17,46.74,46.76,88787.0,43.6694,43.6972,43.2988,43.3173,88787.0
2024-01-25 15:30:00,46.77,47.02,46.72,46.96,194170.0,43.3266,43.5582,43.2803,43.5026,194170.0
2024-01-26 09:30:00,47.25,48.28,47.12,47.47,100680.0,43.7713,44.7254,43.6508,43.9751,100680.0
2024-01-26 10:00:00,47.47,47.53,46.77,47.14,105964.0,43.9751,44.0306,43.3266,43.6694,105964.0
2024-01-26 10:30:00,47.11,47.37,46.81,47.27,50538.0,43.6416,43.8824,43.3637,43.7898,50538.0
2024-01-26 11:00:00,47.28,47.3,46.7,46.8,45783.0,43.7991,43.8176,43.2618,43.3544,45783.0
2024-01-26 11:30:00,46.78,47.04,46.78,46.98,29738.0,43.3359,43.5767,43.3359,43.5211,29738.0
2024-01-26 12:00:00,47.01,47.3,46.88,47.3,60183.0,43.5489,43.8176,43.4285,43.8176,60183.0
2024-01-26 12:30:00,47.23,47.38,47.09,47.37,22419.0,43.7527,43.8917,43.623,43.8824,22419.0
2024-01-26 13:00:00,47.36,47.66,47.2,47.66,20239.0,43.8732,44.1511,43.7249,44.1511,20239.0
2024-01-26 13:30:00,47.66,47.78,47.41,47.41,17302.0,44.1511,44.2622,43.9195,43.9195,17302.0
2024-01-26 14:00:00,47.41,47.58,47.37,47.4,11354.0,43.9195,44.077,43.8824,43.9102,11354.0
2024-01-26 14:30:00,47.37,47.58,47.34,47.47,19583.0,43.8824,44.077,43.8546,43.9751,19583.0
2024-01-26 15:00:00,47.47,47.57,47.3,47.3,22941.0,43.9751,44.0677,43.8176,43.8176,22941.0
2024-01-26 15:30:00,47.29,47.34,47.17,47.28,119244.0,43.8083,43.8546,43.6972,43.7991,119244.0
2024-01-29 09:30:00,47.07,47.84,46.94,47.73,60568.0,43.6045,44.3178,43.4841,44.2159,60568.0
2024-01-29 10:00:00,47.71,48.26,47.63,47.94,100364.0,44.1974,44.7069,44.1233,44.4105,100364.0
2024-01-29 10:30:00,47.99,48.26,47.8,47.87,34009.0,44.4568,44.7069,44.2808,44.3456,34009.0
2024-01-29 11:00:00,47.85,48.04,47.79,47.92,27078.0,44.3271,44.5031,44.2715,44.3919,27078.0
2024-01-29 11:30:00,47.88,48.03,47.83,48.01,27465.0,44.3549,44.4938,44.3086,44.4753,27465.0
2024-01-29 12:00:00,48.0,48.0,47.68,47.83,25096.0,44.466,44.466,44.1696,44.3086,25096.0
2024-01-29 12:30:00,47.84,48.0,47.75,47.79,21864.0,44.3178,44.466,44.2344,44.2715,21864.0
2024-01-29 13:00:00,47.8,47.83,47.68,47.76,27569.0,44.2808,44.3086,44.1696,44.2437,27569.0
2024-01-29 13:30:00,47.76,47.77,47.32,47.36,40354.0,44.2437,44.253,43.8361,43.8732,40354.0
2024-01-29 14:00:00,47.36,47.45,47.17,47.21,44017.0,43.8732,43.9565,43.6972,43.7342,44017.0
2024-01-29 14:30:00,47.22,47.28,47.04,47.06,45936.0,43.7435,43.7991,43.5767,43.5952,45936.0
2024-01-29 15:00:00,47.07,47.88,47.07,47.82,69252.0,43.6045,44.3549,43.6045,44.2993,69252.0
2024-01-29 15:30:00,47.84,48.01,47.74,47.93,155966.0,44.3178,44.4753,44.2252,44.4012,155966.0
2024-01-30 09:30:00,47.12,47.6,46.88,47.54,63412.0,43.883,44.33,43.6595,44.2741,63412.0
2024-01-30 10:00:00,47.47,47.54,47.0,47.05,31860.0,44.2089,44.2741,43.7712,43.8178,31860.0
2024-01-30 10:30:00,47.05,47.21,46.86,46.97,39823.0,43.8178,43.9668,43.6408,43.7433,39823.0
2024-01-30 11:00:00,46.87,47.15,46.82,47.12,24095.0,43.6501,43.9109,43.6036,43.883,24095.0
2024-01-30 11:30:00,47.12,47.26,47.05,47.24,22309.0,43.883,44.0133,43.8178,43.9947,22309.0
2024-01-30 12:00:00,47.28,47.29,47.1,47.14,28455.0,44.032,44.0413,43.8643,43.9016,28455.0
2024-01-30 12:30:00,47.12,47.22,46.82,46.85,29941.0,43.883,43.9761,43.6036,43.6315,29941.0
2024-01-30 13:00:00,46.84,46.91,46.7,46.79,43079.0,43.6222,43.6874,43.4918,43.5756,43079.0
2024-01-30 13:30:00,46.83,46.85,46.65,46.72,31742.0,43.6129,43.6315,43.4453,43.5104,31742.0
2024-01-30 14:00:00,46.71,47.02,46.67,46.96,80268.0,43.5011,43.7898,43.4639,43.734,80268.0
2024-01-30 14:30:00,46.95,46.95,46.82,46.84,28600.0,43.7246,43.7246,43.6036,43.6222,28600.0
2024-01-30 15:00:00,46.85,46.89,46.52,46.54,61732.0,43.6315,43.6688,43.3242,43.3428,61732.0
2024-01-30 15:30:00,46.55,47.02,46.55,47.01,143906.0,43.3521,43.7898,43.3521,43.7805,143906.0
2024-01-31 09:30:00,46.5,46.52,45.05,45.47,132681.0,43.3056,43.3242,41.9552,42.3463,132681.0
2024-01-31 10:00:00,45.43,45.76,44.7,45.23,189564.0,42.3091,42.6164,41.6292,42.1228,189564.0
2024-01-31 10:30:00,45.27,45.5,44.79,45.31,97617.0,42.1601,42.3743,41.713,42.1973,97617.0
2024-01-31 11:00:00,45.26,46.47,45.24,46.15,80147.0,42.1507,43.2776,42.1321,42.9796,80147.0
2024-01-31 11:30:00,46.19,46.19,45.71,46.13,57618.0,43.0169,43.0169,42.5698,42.961,57618.0
2024-01-31 12:00:00,46.1,46.41,46.0,46.35,52812.0,42.933,43.2217,42.8399,43.1659,52812.0
2024-01-31 12:30:00,46.39,46.49,46.16,46.45,47962.0,43.2031,43.2962,42.9889,43.259,47962.0
2024-01-31 13:00:00,46.43,46.93,46.38,46.5,54069.0,43.2404,43.706,43.1938,43.3056,54069.0
2024-01-31 13:30:00,46.51,47.05,46.51,47.05,38514.0,43.3149,43.8178,43.3149,43.8178,38514.0
2024-01-31 14:00:00,47.07,47.19,45.62,45.73,208830.0,43.8364,43.9482,42.486,42.5885,208830.0
2024-01-31 14:30:00,45.72,47.17,45.66,46.0,112902.0,42.5791,43.9295,42.5233,42.8399,112902.0
2024-01-31 15:00:00,45.98,46.06,44.82,45.27,110864.0,42.8213,42.8958,41.741,42.1601,110864.0
2024-01-31 15:30:00,45.23,45.32,44.84,44.94,293796.0,42.1228,42.2066,41.7596,41.8527,293796.0
2024-02-01 09:30:00,45.0,45.19,43.3,43.5,289437.0,41.9086,42.0856,40.3254,40.5117,289437.0
2024-02-01 10:00:00,43.5,44.04,42.96,44.01,235028.0,40.5117,41.0146,40.0087,40.9866,235028.0
2024-02-01 10:30:00,43.98,44.31,43.28,43.28,153897.0,40.9587,41.266,40.3068,40.3068,153897.0
2024-02-01 11:00:00,43.29,43.41,42.82,43.37,250274.0,40.3161,40.4278,39.8784,40.3906,250274.0
2024-02-01 11:30:00,43.34,44.05,43.33,44.01,72493.0,40.3626,41.0239,40.3533,40.9866,72493.0
2024-02-01 12:00:00,44.04,44.63,44.04,44.25,93854.0,41.0146,41.564,41.0146,41.2101,93854.0
2024-02-01 12:30:00,44.26,45.09,44.23,44.94,101066.0,41.2194,41.9924,41.1915,41.8527,101066.0
2024-02-01 13:00:00,44.98,45.05,44.34,44.61,205186.0,41.89,41.9552,41.2939,41.5454,205186.0
2024-02-01 13:30:00,44.65,45.42,44.6,45.3,71613.0,41.5827,42.2998,41.5361,42.188,71613.0
2024-02-01 14:00:00,45.32,45.39,45.1,45.25,53752.0,42.2066,42.2718,42.0017,42.1414,53752.0
2024-02-01 14:30:00,45.23,45.6,45.07,45.59,88301.0,42.1228,42.4674,41.9738,42.4581,88301.0
2024-02-01 15:00:00,45.63,45.84,45.56,45.72,141740.0,42.4953,42.6909,42.4301,42.5791,141740.0
2024-02-01 15:30:00,45.72,46.3,45.71,46.1,499467.0,42.5791,43.1193,42.5698,42.933,499467.0
2024-02-02 09:30:00,44.8,45.28,43.87,44.71,299699.0,41.7223,42.1694,40.8562,41.6385,299699.0
2024-02-02 10:00:00,44.72,44.89,44.29,44.78,106861.0,41.6478,41.8062,41.2474,41.7037,106861.0
2024-02-02 10:30:00,44.85,45.05,44.34,44.8,123852.0,41.7689,41.9552,41.2939,41.7223,123852.0
2024-02-02 11:00:00,44.81,44.91,44.48,44.67,110814.0,41.7317,41.8248,41.4243,41.6013,110814.0
2024-02-02 11:30:00,44.7,45.12,44.68,45.06,93955.0,41.6292,42.0204,41.6106,41.9645,93955.0
2024-02-02 12:00:00,45.04,45.28,44.83,45.27,77477.0,41.9459,42.1694,41.7503,42.1601,77477.0
2024-02-02 12:30:00,45.29,45.33,44.84,45.01,62107.0,42.1787,42.2159,41.7596,41.9179,62107.0
2024-02-02 13:00:00,45.05,45.34,44.94,44.94,44706.0,41.9552,42.2252,41.8527,41.8527,44706.0
2024-02-02 13:30:00,44.94,45.21,44.87,45.11,73264.0,41.8527,42.1042,41.7875,42.011,73264.0
2024-02-02 14:00:00,45.16,45.43,45.16,45.4,40620.0,42.0576,42.3091,42.0576,42.2811,40620.0
2024-02-02 14:30:00,45.41,45.43,45.07,45.2,54786.0,42.2904,42.3091,41.9738,42.0949,54786.0
2024-02-02 15:00:00,45.21,45.47,45.14,45.45,65021.0,42.1042,42.3463,42.039,42.3277,65021.0
2024-02-02 15:30:00,45.46,45.66,45.19,45.38,283785.0,42.337,42.5233,42.0856,42.2625,283785.0
2024-02-05 09:30:00,44.45,44.49,43.81,44.12,63852.0,41.3964,41.4336,40.8004,41.0891,63852.0
2024-02-05 10:00:00,44.09,44.12,43.11,43.46,101621.0,41.0611,41.0891,40.1484,40.4744,101621.0
2024-02-05 10:30:00,43.44,43.74,43.27,43.45,55165.0,40.4558,40.7352,40.2975,40.4651,55165.0
2024-02-05 11:00:00,43.41,43.66,43.2,43.2,62791.0,40.4278,40.6607,40.2323,40.2323,62791.0
2024-02-05 11:30:00,43.23,43.3,42.94,43.01,55726.0,40.2602,40.3254,39.9901,40.0553,55726.0
2024-02-05 12:00:00,43.06,43.3,42.97,43.17,54109.0,40.1019,40.3254,40.0181,40.2043,54109.0
2024-02-05 12:30:00,43.21,43.45,43.21,43.34,30466.0,40.2416,40.4651,40.2416,40.3626,30466.0
2024-02-05 13:00:00,43.32,43.54,43.26,43.32,29307.0,40.344,40.5489,40.2881,40.344,29307.0
2024-02-05 13:30:00,43.31,43.6,43.28,43.57,35586.0,40.3347,40.6048,40.3068,40.5768,35586.0
2024-02-05 14:00:00,43.56,43.74,43.48,43.61,30978.0,40.5675,40.7352,40.493,40.6141,30978.0
2024-02-05 14:30:00,43.63,43.87,43.54,43.77,31771.0,40.6327,40.8562,40.5489,40.7631,31771.0
2024-02-05 15:00:00,43.78,43.97,43.63,43.94,28973.0,40.7724,40.9494,40.6327,40.9214,28973.0
2024-02-05 15:30:00,43.96,44.13,43.66,43.67,175016.0,40.9401,41.0984,40.6607,40.67,175016.0
2024-02-06 09:30:00,43.55,43.99,43.05,43.67,93545.0,40.5582,40.968,40.0926,40.67,93545.0
2024-02-06 10:00:00,43.73,43.91,43.33,43.51,65110.0,40.7259,40.8935,40.3533,40.521,65110.0
2024-02-06 10:30:00,43.54,43.83,43.31,43.33,85784.0,40.5489,40.819,40.3347,40.3533,85784.0
2024-02-06 11:00:00,43.3,43.32,42.94,43.1,105457.0,40.3254,40.344,39.9901,40.1391,105457.0
2024-02-06 11:30:00,43.08,43.16,42.6,42.65,72521.0,40.1205,40.195,39.6735,39.72,72521.0
2024-02-06 12:00:00,42.67,42.89,42.6,42.76,52680.0,39.7387,39.9436,39.6735,39.8225,52680.0
2024-02-06 12:30:00,42.78,42.78,42.14,42.19,66222.0,39.8411,39.8411,39.2451,39.2916,66222.0
2024-02-06 13:00:00,42.21,42.4,42.02,42.39,103638.0,39.3103,39.4872,39.1333,39.4779,103638.0
2024-02-06 13:30:00,42.4,42.83,42.24,42.8,58186.0,39.4872,39.8877,39.3382,39.8597,58186.0
2024-02-06 14:00:00,42.83,42.83,42.44,42.44,55133.0,39.8877,39.8877,39.5245,39.5245,55133.0
2024-02-06 14:30:00,42.41,42.65,42.33,42.56,54651.0,39.4965,39.72,39.422,39.6362,54651.0
2024-02-06 15:00:00,42.57,42.67,42.31,42.44,66116.0,39.6455,39.7387,39.4034,39.5245,66116.0
2024-02-06 15:30:00,42.44,42.9,42.35,42.74,171928.0,39.5245,39.9529,39.4407,39.8039,171928.0
2024-02-07 09:30:00,43.13,43.13,42.13,42.58,37848.0,40.1671,40.1671,39.2358,39.6549,37848.0
2024-02-07 10:00:00,42.57,42.81,42.32,42.66,147573.0,39.6455,39.8691,39.4127,39.7294,147573.0
2024-02-07 10:30:00,42.66,42.73,41.96,41.99,52227.0,39.7294,39.7945,39.0774,39.1054,52227.0
2024-02-07 11:00:00,41.98,42.31,41.97,42.24,39053.0,39.0961,39.4034,39.0868,39.3382,39053.0
2024-02-07 11:30:00,42.27,42.4,42.18,42.4,27268.0,39.3662,39.4872,39.2823,39.4872,27268.0
2024-02-07 12:00:00,42.37,42.37,42.11,42.11,30064.0,39.4593,39.4593,39.2171,39.2171,30064.0
2024-02-07 12:30:00,42.13,42.23,41.88,42.17,89965.0,39.2358,39.3289,39.0029,39.273,89965.0
2024-02-07 13:00:00,42.21,42.64,42.21,42.64,41089.0,39.3103,39.7107,39.3103,39.7107,41089.0
2024-02-07 13:30:00,42.66,42.75,42.41,42.73,29862.0,39.7294,39.8132,39.4965,39.7945,29862.0
2024-02-07 14:00:00,42.82,42.86,42.64,42.8,19038.0,39.8784,39.9156,39.7107,39.8597,19038.0
2024-02-07 14:30:00,42.8,43.03,42.75,42.84,29645.0,39.8597,40.0739,39.8132,39.897,29645.0
2024-02-07 15:00:00,42.84,43.07,42.8,43.05,27606.0,39.897,40.1112,39.8597,40.0926,27606.0
2024-02-07 15:30:00,43.09,43.13,42.65,42.76,100184.0,40.1298,40.1671,39.72,39.8225,100184.0
2024-02-08 09:30:00,42.75,43.61,42.43,43.32,94419.0,39.8132,40.6141,39.5152,40.344,94419.0
2024-02-08 10:00:00,43.39,44.19,43.26,44.02,107941.0,40.4092,41.1543,40.2881,40.9959,107941.0
2024-02-08 10:30:00,43.98,44.19,43.75,43.9,51639.0,40.9587,41.1543,40.7445,40.8842,51639.0
2024-02-08 11:00:00,43.95,44.13,43.85,43.93,43207.0,40.9307,41.0984,40.8376,40.9121,43207.0
2024-02-08 11:30:00,43.93,44.56,43.92,44.43,38765.0,40.9121,41.4988,40.9028,41.3778,38765.0
2024-02-08 12:00:00,44.46,44.5,44.17,44.3,94628.0,41.4057,41.443,41.1356,41.2567,94628.0
2024-02-08 12:30:00,44.31,44.41,44.07,44.11,17503.0,41.266,41.3591,41.0425,41.0797,17503.0
2024-02-08 13:00:00,44.16,44.47,44.16,44.33,29661.0,41.1263,41.415,41.1263,41.2846,29661.0
2024-02-08 13:30:00,44.33,44.62,44.31,44.6,36268.0,41.2846,41.5547,41.266,41.5361,36268.0
2024-02-08 14:00:00,44.64,45.04,44.62,44.78,44081.0,41.5733,41.9459,41.5547,41.7037,44081.0
2024-02-08 14:30:00,44.75,44.76,44.38,44.45,37430.0,41.6758,41.6851,41.3312,41.3964,37430.0
2024-02-08 15:00:00,44.47,44.66,44.44,44.57,34633.0,41.415,41.592,41.3871,41.5081,34633.0
2024-02-08 15:30:00,44.57,44.77,44.44,44.76,105367.0,41.5081,41.6944,41.3871,41.6851,105367.0
2024-02-09 09:30:00,44.73,45.42,44.07,44.66,70946.0,41.6572,42.2998,41.0425,41.592,70946.0
2024-02-09 10:00:00,44.67,44.73,44.2,44.35,20598.0,41.6013,41.6572,41.1636,41.3033,20598.0
2024-02-09 10:30:00,44.31,44.81,44.31,44.7,26561.0,41.266,41.7317,41.266,41.6292,26561.0
2024-02-09 11:00:00,44.72,44.79,44.07,44.21,33064.0,41.6478,41.713,41.0425,41.1729,33064.0
2024-02-09 11:30:00,44.2,44.31,44.16,44.26,16704.0,41.1636,41.266,41.1263,41.2194,16704.0
2024-02-09 12:00:00,44.24,44.48,44.23,44.47,17121.0,41.2008,41.4243,41.1915,41.415,17121.0
2024-02-09 12:30:00,44.46,44.7,44.31,44.67,13944.0,41.4057,41.6292,41.266,41.6013,13944.0
2024-02-09 13:00:00,44.71,45.0,44.63,44.93,26520.0,41.6385,41.9086,41.564,41.8434,26520.0
2024-02-09 13:30:00,44.97,44.98,44.56,44.6,23317.0,41.8807,41.89,41.4988,41.5361,23317.0
2024-02-09 14:00:00,44.58,44.81,44.58,44.71,17053.0,41.5175,41.7317,41.5175,41.6385,17053.0
2024-02-09 14:30:00,44.72,44.79,44.55,44.56,30272.0,41.6478,41.713,41.4895,41.4988,30272.0
2024-02-09 15:00:00,44.53,44.61,44.41,44.47,30645.0,41.4709,41.5454,41.3591,41.415,30645.0
2024-02-09 15:30:00,44.45,44.62,44.41,44.51,94116.0,41.3964,41.5547,41.3591,41.4523,94116.0
2024-02-12 09:30:00,44.88,45.99,44.88,45.97,44184.0,41.7968,42.8306,41.7968,42.812,44184.0
2024-02-12 10:00:00,45.99,46.18,45.63,46.14,84360.0,42.8306,43.0075,42.4953,42.9703,84360.0
2024-02-12 10:30:00,46.16,46.26,45.64,45.85,53192.0,42.9889,43.082,42.5046,42.7002,53192.0
2024-02-12 11:00:00,45.85,46.28,45.85,46.15,46861.0,42.7002,43.1007,42.7002,42.9796,46861.0
2024-02-12 11:30:00,46.12,46.4,45.9,46.03,55383.0,42.9517,43.2124,42.7468,42.8678,55383.0
2024-02-12 12:00:00,46.03,46.16,45.67,45.73,92284.0,42.8678,42.9889,42.5326,42.5885,92284.0
2024-02-12 12:30:00,45.7,46.13,45.66,46.09,38501.0,42.5605,42.961,42.5233,42.9237,38501.0
2024-02-12 13:00:00,46.11,46.2,45.81,45.87,41816.0,42.9424,43.0262,42.663,42.7188,41816.0
2024-02-12 13:30:00,45.83,46.22,45.81,46.13,29647.0,42.6816,43.0448,42.663,42.961,29647.0
2024-02-12 14:00:00,46.12,46.16,45.61,45.84,28562.0,42.9517,42.9889,42.4767,42.6909,28562.0
2024-02-12 14:30:00,45.83,46.01,45.79,45.9,23762.0,42.6816,42.8492,42.6443,42.7468,23762.0
2024-02-12 15:00:00,45.89,46.02,45.68,45.68,32408.0,42.7375,42.8585,42.5419,42.5419,32408.0
2024-02-12 15:30:00,45.67,45.96,45.51,45.52,168101.0,42.5326,42.8027,42.3836,42.3929,168101.0
2024-02-13 09:30:00,42.91,43.51,42.23,42.79,277684.0,39.9622,40.521,39.3289,39.8504,277684.0
2024-02-13 10:00:00,42.72,43.1,42.37,42.54,168066.0,39.7852,40.1391,39.4593,39.6176,168066.0
2024-02-13 10:30:00,42.53,42.95,42.1,42.87,219436.0,39.6083,39.9994,39.2078,39.9249,219436.0
2024-02-13 11:00:00,42.92,43.54,42.8,43.37,121469.0,39.9715,40.5489,39.8597,40.3906,121469.0
2024-02-13 11:30:00,43.38,43.86,43.29,43.68,69541.0,40.3999,40.8469,40.3161,40.6793,69541.0
2024-02-13 12:00:00,43.68,43.86,43.45,43.58,92303.0,40.6793,40.8469,40.4651,40.5862,92303.0
2024-02-13 12:30:00,43.59,43.72,43.34,43.57,59769.0,40.5955,40.7165,40.3626,40.5768,59769.0
2024-02-13 13:00:00,43.51,43.83,43.28,43.76,37674.0,40.521,40.819,40.3068,40.7538,37674.0
2024-02-13 13:30:00,43.8,43.82,43.46,43.66,49653.0,40.791,40.8097,40.4744,40.6607,49653.0
2024-02-13 14:00:00,43.65,43.7,43.24,43.46,133814.0,40.6513,40.6979,40.2695,40.4744,133814.0
2024-02-13 14:30:00,43.41,43.49,42.86,42.87,83311.0,40.4278,40.5023,39.9156,39.9249,83311.0
2024-02-13 15:00:00,42.87,42.92,42.25,42.52,124419.0,39.9249,39.9715,39.3475,39.599,124419.0
2024-02-13 15:30:00,42.5,43.29,42.43,43.21,282376.0,39.5804,40.3161,39.5152,40.2416,282376.0
2024-02-14 09:30:00,44.02,44.16,43.44,43.59,57185.0,40.9959,41.1263,40.4558,40.5955,57185.0
2024-02-14 10:00:00,43.59,43.73,43.22,43.54,52907.0,40.5955,40.7259,40.2509,40.5489,52907.0
2024-02-14 10:30:00,43.55,43.6,43.03,43.08,46835.0,40.5582,40.6048,40.0739,40.1205,46835.0
2024-02-14 11:00:00,43.01,43.2,42.91,43.17,47934.0,40.0553,40.2323,39.9622,40.2043,47934.0
2024-02-14 11:30:00,43.18,43.29,43.09,43.1,16307.0,40.2136,40.3161,40.1298,40.1391,16307.0
2024-02-14 12:00:00,43.02,43.39,42.92,43.39,24814.0,40.0646,40.4092,39.9715,40.4092,24814.0
2024-02-14 12:30:00,43.39,43.48,43.27,43.37,17635.0,40.4092,40.493,40.2975,40.3906,17635.0
2024-02-14 13:00:00,43.37,43.59,43.25,43.57,47269.0,40.3906,40.5955,40.2788,40.5768,47269.0
2024-02-14 13:30:00,43.59,43.91,43.57,43.83,108714.0,40.5955,40.8935,40.5768,40.819,108714.0
2024-02-14 14:00:00,43.77,43.8,43.46,43.55,31135.0,40.7631,40.791,40.4744,40.5582,31135.0
2024-02-14 14:30:00,43.57,43.66,43.44,43.62,34081.0,40.5768,40.6607,40.4558,40.6234,34081.0
2024-02-14 15:00:00,43.64,43.71,43.48,43.61,36184.0,40.642,40.7072,40.493,40.6141,36184.0
2024-02-14 15:30:00,43.6,43.6,43.14,43.22,137850.0,40.6048,40.6048,40.1764,40.2509,137850.0
2024-02-15 09:30:00,43.92,45.05,43.69,44.69,100180.0,40.9028,41.9552,40.6886,41.6199,100180.0
2024-02-15 10:00:00,44.74,45.18,44.66,45.01,67469.0,41.6665,42.0762,41.592,41.9179,67469.0
2024-02-15 10:30:00,45.04,45.09,44.5,44.53,44999.0,41.9459,41.9924,41.443,41.4709,44999.0
2024-02-15 11:00:00,44.57,44.84,44.37,44.53,50160.0,41.5081,41.7596,41.3219,41.4709,50160.0
2024-02-15 11:30:00,44.51,44.88,44.46,44.88,44774.0,41.4523,41.7968,41.4057,41.7968,44774.0
2024-02-15 12:00:00,44.88,45.08,44.83,45.03,28140.0,41.7968,41.9831,41.7503,41.9365,28140.0
2024-02-15 12:30:00,45.03,45.08,44.86,44.98,26783.0,41.9365,41.9831,41.7782,41.89,26783.0
2024-02-15 13:00:00,44.96,45.27,44.77,45.04,107461.0,41.8714,42.1601,41.6944,41.9459,107461.0
2024-02-15 13:30:00,45.11,45.19,44.91,45.13,54079.0,42.011,42.0856,41.8248,42.0297,54079.0
2024-02-15 14:00:00,45.17,45.24,44.98,45.16,61074.0,42.0669,42.1321,41.89,42.0576,61074.0
2024-02-15 14:30:00,45.13,45.53,45.03,45.48,68944.0,42.0297,42.4022,41.9365,42.3556,68944.0
2024-02-15 15:00:00,45.51,45.51,45.12,45.48,120880.0,42.3836,42.3836,42.0204,42.3556,120880.0
2024-02-15 15:30:00,45.5,45.79,45.34,45.78,206400.0,42.3743,42.6443,42.2252,42.635,206400.0
2024-02-16 09:30:00,44.48,45.12,43.98,45.06,84210.0,41.4243,42.0204,40.9587,41.9645,84210.0
2024-02-16 10:00:00,45.02,46.01,45.01,45.68,53371.0,41.9272,42.8492,41.9179,42.5419,53371.0
2024-02-16 10:30:00,45.68,46.12,45.62,45.97,51322.0,42.5419,42.9517,42.486,42.812,51322.0
2024-02-16 11:00:00,45.96,46.11,45.83,46.03,65694.0,42.8027,42.9424,42.6816,42.8678,65694.0
2024-02-16 11:30:00,46.05,46.17,45.88,45.97,31637.0,42.8865,42.9982,42.7282,42.812,31637.0
2024-02-16 12:00:00,45.96,46.23,45.86,46.23,20719.0,42.8027,43.0541,42.7095,43.0541,20719.0
2024-02-16 12:30:00,46.24,46.4,46.16,46.32,31938.0,43.0634,43.2124,42.9889,43.1379,31938.0
2024-02-16 13:00:00,46.3,46.4,46.02,46.32,32184.0,43.1193,43.2124,42.8585,43.1379,32184.0
2024-02-16 13:30:00,46.33,46.34,46.14,46.34,36615.0,43.1472,43.1566,42.9703,43.1566,36615.0
2024-02-16 14:00:00,46.36,46.95,46.34,46.94,56939.0,43.1752,43.7246,43.1566,43.7153,56939.0
2024-02-16 14:30:00,46.92,47.01,46.45,46.96,64833.0,43.6967,43.7805,43.259,43.734,64833.0
2024-02-16 15:00:00,47.0,47.24,46.89,47.15,67874.0,43.7712,43.9947,43.6688,43.9109,67874.0
2024-02-16 15:30:00,47.18,47.33,46.8,46.91,160460.0,43.9388,44.0785,43.585,43.6874,160460.0
2024-02-20 09:30:00,45.62,45.98,45.32,45.93,93734.0,42.486,42.8213,42.2066,42.7747,93734.0
2024-02-20 10:00:00,45.93,46.0,45.44,45.96,27548.0,42.7747,42.8399,42.3184,42.8027,27548.0
2024-02-20 10:30:00,45.93,46.27,45.57,46.21,30976.0,42.7747,43.0914,42.4394,43.0355,30976.0
2024-02-20 11:00:00,46.23,46.24,45.89,46.15,23653.0,43.0541,43.0634,42.7375,42.9796,23653.0
2024-02-20 11:30:00,46.13,46.13,45.8,45.9,17378.0,42.961,42.961,42.6536,42.7468,17378.0
2024-02-20 12:00:00,45.82,45.87,45.49,45.65,32787.0,42.6723,42.7188,42.3649,42.514,32787.0
2024-02-20 12:30:00,45.6,45.76,45.51,45.76,24017.0,42.4674,42.6164,42.3836,42.6164,24017.0
2024-02-20 13:00:00,45.77,46.01,45.76,46.0,21014.0,42.6257,42.8492,42.6164,42.8399,21014.0
2024-02-20 13:30:00,46.02,46.02,45.71,45.88,23142.0,42.8585,42.8585,42.5698,42.7282,23142.0
2024-02-20 14:00:00,45.83,46.08,45.63,46.03,49274.0,42.6816,42.9144,42.4953,42.8678,49274.0
2024-02-20 14:30:00,46.03,46.3,45.95,46.24,31876.0,42.8678,43.1193,42.7933,43.0634,31876.0
2024-02-20 15:00:00,46.24,46.38,46.19,46.24,24321.0,43.0634,43.1938,43.0169,43.0634,24321.0
2024-02-20 15:30:00,46.28,46.29,45.83,46.09,146871.0,43.1007,43.11,42.6816,42.9237,146871.0
2024-02-21 09:30:00,45.62,46.46,45.25,46.19,51667.0,42.486,43.2683,42.1414,43.0169,51667.0
2024-02-21 10:00:00,46.18,46.45,45.96,46.23,24541.0,43.0075,43.259,42.8027,43.0541,24541.0
2024-02-21 10:30:00,46.28,46.38,46.0,46.18,22724.0,43.1007,43.1938,42.8399,43.0075,22724.0
2024-02-21 11:00:00,46.24,46.35,46.09,46.21,27563.0,43.0634,43.1659,42.9237,43.0355,27563.0
2024-02-21 11:30:00,46.2,46.2,45.87,46.14,14404.0,43.0262,43.0262,42.7188,42.9703,14404.0
2024-02-21 12:00:00,46.12,46.18,45.97,46.01,16873.0,42.9517,43.0075,42.812,42.8492,16873.0
2024-02-21 12:30:00,45.98,46.3,45.96,46.28,14758.0,42.8213,43.1193,42.8027,43.1007,14758.0
2024-02-21 13:00:00,46.28,46.45,46.02,46.39,22032.0,43.1007,43.259,42.8585,43.2031,22032.0
2024-02-21 13:30:00,46.39,46.55,46.36,46.55,31249.0,43.2031,43.3521,43.1752,43.3521,31249.0
2024-02-21 14:00:00,46.56,46.77,46.28,46.43,17542.0,43.3614,43.557,43.1007,43.2404,17542.0
2024-02-21 14:30:00,46.38,46.45,46.21,46.45,27277.0,43.1938,43.259,43.0355,43.259,27277.0
2024-02-21 15:00:00,46.49,46.49,46.1,46.16,29775.0,43.2962,43.2962,42.933,42.9889,29775.0
2024-02-21 15:30:00,46.18,46.44,46.05,46.3,169793.0,43.0075,43.2497,42.8865,43.1193,169793.0
2024-02-22 09:30:00,46.4,47.16,46.16,47.12,54162.0,43.2124,43.9202,42.9889,43.883,54162.0
2024-02-22 10:00:00,47.13,47.45,46.7,46.93,48161.0,43.8923,44.1903,43.4918,43.706,48161.0
2024-02-22 10:30:00,46.93,47.44,46.64,47.37,74153.0,43.706,44.181,43.4359,44.1158,74153.0
2024-02-22 11:00:00,47.36,47.72,47.25,47.58,63408.0,44.1065,44.4417,44.004,44.3114,63408.0
2024-02-22 11:30:00,47.57,47.88,47.55,47.86,48526.0,44.3021,44.5908,44.2834,44.5721,48526.0
2024-02-22 12:00:00,47.83,47.84,47.42,47.47,34272.0,44.5442,44.5535,44.1624,44.2089,34272.0
2024-02-22 12:30:00,47.5,47.53,47.35,47.53,26684.0,44.2369,44.2648,44.0972,44.2648,26684.0
2024-02-22 13:00:00,47.55,47.55,47.05,47.22,23108.0,44.2834,44.2834,43.8178,43.9761,23108.0
2024-02-22 13:30:00,47.23,47.42,47.18,47.37,27389.0,43.9854,44.1624,43.9388,44.1158,27389.0
2024-02-22 14:00:00,47.38,47.41,47.21,47.29,23375.0,44.1251,44.153,43.9668,44.0413,23375.0
2024-02-22 14:30:00,47.3,47.3,46.86,46.91,24516.0,44.0506,44.0506,43.6408,43.6874,24516.0
2024-02-22 15:00:00,46.9,47.08,46.8,47.01,32275.0,43.6781,43.8457,43.585,43.7805,32275.0
2024-02-22 15:30:00,47.03,47.16,46.66,46.74,188714.0,43.7991,43.9202,43.4546,43.5291,188714.0
2024-02-23 09:30:00,46.65,46.75,45.87,46.19,53481.0,43.4453,43.5384,42.7188,43.0169,53481.0
2024-02-23 10:00:00,46.16,46.48,45.91,46.21,44398.0,42.9889,43.2869,42.7561,43.0355,44398.0
2024-02-23 10:30:00,46.14,46.68,46.06,46.55,46607.0,42.9703,43.4732,42.8958,43.3521,46607.0
2024-02-23 11:00:00,46.6,46.64,46.1,46.52,20246.0,43.3987,43.4359,42.933,43.3242,20246.0
2024-02-23 11:30:00,46.55,46.69,46.38,46.66,20014.0,43.3521,43.4825,43.1938,43.4546,20014.0
2024-02-23 12:00:00,46.61,46.95,46.57,46.76,13717.0,43.408,43.7246,43.3708,43.5477,13717.0
2024-02-23 12:30:00,46.64,46.94,46.58,46.6,161151.0,43.4359,43.7153,43.3801,43.3987,161151.0
2024-02-23 13:00:00,46.65,46.7,46.56,46.63,13845.0,43.4453,43.4918,43.3614,43.4266,13845.0
2024-02-23 13:30:00,46.65,46.8,46.63,46.72,16942.0,43.4453,43.585,43.4266,43.5104,16942.0
2024-02-23 14:00:00,46.67,46.77,46.5,46.63,17384.0,43.4639,43.557,43.3056,43.4266,17384.0
2024-02-23 14:30:00,46.59,46.65,46.42,46.48,10725.0,43.3894,43.4453,43.2311,43.2869,10725.0
2024-02-23 15:00:00,46.47,46.55,46.35,46.44,19501.0,43.2776,43.3521,43.1659,43.2497,19501.0
2024-02-23 15:30:00,46.46,46.63,46.41,46.56,114474.0,43.2683,43.4266,43.2217,43.3614,114474.0
2024-02-26 09:30:00,46.28,47.09,45.94,46.91,43802.0,43.1007,43.855,42.784,43.6874,43802.0
2024-02-26 10:00:00,46.9,46.94,46.38,46.51,18554.0,43.6781,43.7153,43.1938,43.3149,18554.0
2024-02-26 10:30:00,46.48,46.63,46.4,46.46,14669.0,43.2869,43.4266,43.2124,43.2683,14669.0
2024-02-26 11:00:00,46.48,46.62,46.37,46.62,24515.0,43.2869,43.4173,43.1845,43.4173,24515.0
2024-02-26 11:30:00,46.61,46.61,46.07,46.33,35451.0,43.408,43.408,42.9051,43.1472,35451.0
2024-02-26 12:00:00,46.3,46.51,46.3,46.51,21702.0,43.1193,43.3149,43.1193,43.3149,21702.0
2024-02-26 12:30:00,46.48,46.48,46.28,46.34,16806.0,43.2869,43.2869,43.1007,43.1566,16806.0
2024-02-26 13:00:00,46.33,46.36,46.18,46.29,22861.0,43.1472,43.1752,43.0075,43.11,22861.0
2024-02-26 13:30:00,46.26,46.38,46.22,46.33,18677.0,43.082,43.1938,43.0448,43.1472,18677.0
2024-02-26 14:00:00,46.32,46.55,46.29,46.52,21818.0,43.1379,43.3521,43.11,43.3242,21818.0
2024-02-26 14:30:00,46.54,46.71,46.48,46.65,15166.0,43.3428,43.5011,43.2869,43.4453,15166.0
2024-02-26 15:00:00,46.68,46.86,46.61,46.66,68218.0,43.4732,43.6408,43.408,43.4546,68218.0
2024-02-26 15:30:00,46.66,46.94,46.42,46.92,174834.0,43.4546,43.7153,43.2311,43.6967,174834.0
2024-02-27 09:30:00,47.57,47.87,46.95,47.04,53556.0,44.3021,44.5814,43.7246,43.8085,53556.0
2024-02-27 10:00:00,47.05,47.3,46.91,47.05,48328.0,43.8178,44.0506,43.6874,43.8178,48328.0
2024-02-27 10:30:00,47.15,47.27,46.87,47.17,56203.0,43.9109,44.0227,43.6501,43.9295,56203.0
2024-02-27 11:00:00,47.2,47.45,47.18,47.37,20971.0,43.9575,44.1903,43.9388,44.1158,20971.0
2024-02-27 11:30:00,47.35,47.5,47.28,47.45,34849.0,44.0972,44.2369,44.032,44.1903,34849.0
2024-02-27 12:00:00,47.45,47.5,47.28,47.5,22281.0,44.1903,44.2369,44.032,44.2369,22281.0
2024-02-27 12:30:00,47.46,47.58,47.37,47.53,31651.0,44.1996,44.3114,44.1158,44.2648,31651.0
2024-02-27 13:00:00,47.53,47.8,47.34,47.34,61730.0,44.2648,44.5163,44.0879,44.0879,61730.0
2024-02-27 13:30:00,47.31,47.44,47.02,47.07,38181.0,44.0599,44.181,43.7898,43.8364,38181.0
2024-02-27 14:00:00,47.05,47.07,46.74,46.79,34316.0,43.8178,43.8364,43.5291,43.5756,34316.0
2024-02-27 14:30:00,46.8,46.94,46.73,46.9,51101.0,43.585,43.7153,43.5198,43.6781,51101.0
2024-02-27 15:00:00,46.9,47.05,46.86,46.96,51918.0,43.6781,43.8178,43.6408,43.734,51918.0
2024-02-27 15:30:00,46.97,47.02,46.83,46.97,123925.0,43.7433,43.7898,43.6129,43.7433,123925.0
2024-02-28 09:30:00,46.29,46.7,46.27,46.67,33235.0,43.3443,43.7282,43.3256,43.7001,33235.0
2024-02-28 10:00:00,46.65,47.06,46.48,46.75,22760.0,43.6814,44.0653,43.5222,43.7751,22760.0
2024-02-28 10:30:00,46.77,47.05,46.74,46.93,16998.0,43.7938,44.056,43.7657,43.9436,16998.0
2024-02-28 11:00:00,46.95,47.04,46.81,46.87,12951.0,43.9623,44.0466,43.8312,43.8874,12951.0
2024-02-28 11:30:00,46.9,47.1,46.73,47.04,10728.0,43.9155,44.1028,43.7563,44.0466,10728.0
2024-02-28 12:00:00,47.05,47.11,46.86,46.97,15857.0,44.056,44.1121,43.8781,43.9811,15857.0
2024-02-28 12:30:00,47.0,47.04,46.87,46.99,10188.0,44.0091,44.0466,43.8874,43.9998,10188.0
2024-02-28 13:00:00,46.97,47.04,46.91,47.0,15387.0,43.9811,44.0466,43.9249,44.0091,15387.0
2024-02-28 13:30:00,47.01,47.43,46.99,47.16,21830.0,44.0185,44.4118,43.9998,44.159,21830.0
2024-02-28 14:00:00,47.13,47.15,46.76,46.76,26398.0,44.1309,44.1496,43.7844,43.7844,26398.0
2024-02-28 14:30:00,46.76,46.84,46.36,46.44,25278.0,43.7844,43.8593,43.4099,43.4848,25278.0
2024-02-28 15:00:00,46.44,46.56,46.26,46.28,18659.0,43.4848,43.5971,43.3162,43.335,18659.0
2024-02-28 15:30:00,46.3,46.33,45.95,45.99,97178.0,43.3537,43.3818,43.026,43.0634,97178.0
2024-02-29 09:30:00,47.27,49.11,46.83,49.11,214619.0,44.262,45.9849,43.85,45.9849,214619.0
2024-02-29 10:00:00,49.12,49.54,48.69,49.24,233237.0,45.9942,46.3875,45.5916,46.1066,233237.0
2024-02-29 10:30:00,49.28,49.53,48.78,48.8,62218.0,46.1441,46.3782,45.6759,45.6946,62218.0
2024-02-29 11:00:00,48.8,48.81,48.16,48.2,71036.0,45.6946,45.704,45.0953,45.1328,71036.0
2024-02-29 11:30:00,48.11,48.26,47.84,48.01,104501.0,45.0485,45.189,44.7957,44.9549,104501.0
2024-02-29 12:00:00,47.97,48.27,47.92,48.1,35588.0,44.9174,45.1983,44.8706,45.0392,35588.0
2024-02-29 12:30:00,48.21,48.76,48.18,48.75,26847.0,45.1422,45.6572,45.1141,45.6478,26847.0
2024-02-29 13:00:00,48.7,49.19,48.68,49.13,53885.0,45.601,46.0598,45.5822,46.0036,53885.0
2024-02-29 13:30:00,49.12,49.27,49.01,49.14,34342.0,45.9942,46.1347,45.8912,46.013,34342.0
2024-02-29 14:00:00,49.16,49.17,48.76,49.0,41598.0,46.0317,46.0411,45.6572,45.8819,41598.0
2024-02-29 14:30:00,49.01,49.11,48.28,48.44,37044.0,45.8912,45.9849,45.2077,45.3575,37044.0
2024-02-29 15:00:00,48.46,48.6,48.28,48.32,51852.0,45.3762,45.5073,45.2077,45.2452,51852.0
2024-02-29 15:30:00,48.34,48.58,48.06,48.38,269341.0,45.2639,45.4886,45.0017,45.3013,269341.0
2024-03-01 09:30:00,48.26,48.32,46.9,47.7,90321.0,45.189,45.2452,43.9155,44.6646,90321.0
2024-03-01 10:00:00,47.75,49.16,47.75,49.03,42475.0,44.7114,46.0317,44.7114,45.91,42475.0
2024-03-01 10:30:00,49.03,49.11,48.62,48.78,32407.0,45.91,45.9849,45.5261,45.6759,32407.0
2024-03-01 11:00:00,48.81,49.07,48.63,48.86,25026.0,45.704,45.9474,45.5354,45.7508,25026.0
2024-03-01 11:30:00,48.86,48.96,48.47,48.68,43073.0,45.7508,45.8444,45.3856,45.5822,43073.0
2024-03-01 12:00:00,48.69,48.74,48.59,48.69,13762.0,45.5916,45.6384,45.498,45.5916,13762.0
2024-03-01 12:30:00,48.62,48.96,48.59,48.66,21157.0,45.5261,45.8444,45.498,45.5635,21157.0
2024-03-01 13:00:00,48.66,48.7,48.43,48.52,19517.0,45.5635,45.601,45.3482,45.4324,19517.0
2024-03-01 13:30:00,48.52,48.7,48.48,48.7,16916.0,45.4324,45.601,45.395,45.601,16916.0
2024-03-01 14:00:00,48.73,48.75,48.35,48.44,24246.0,45.6291,45.6478,45.2732,45.3575,24246.0
2024-03-01 14:30:00,48.48,48.53,48.35,48.46,15368.0,45.395,45.4418,45.2732,45.3762,15368.0
2024-03-01 15:00:00,48.46,48.47,48.29,48.41,26052.0,45.3762,45.3856,45.2171,45.3294,26052.0
2024-03-01 15:30:00,48.43,48.7,48.35,48.49,335036.0,45.3482,45.601,45.2732,45.4043,335036.0
2024-03-04 09:30:00,47.94,48.95,47.94,48.36,51057.0,44.8893,45.8351,44.8893,45.2826,51057.0
2024-03-04 10:00:00,48.34,48.34,47.28,47.66,71924.0,45.2639,45.2639,44.2713,44.6272,71924.0
2024-03-04 10:30:00,47.68,48.32,47.53,48.04,40369.0,44.6459,45.2452,44.5054,44.983,40369.0
2024-03-04 11:00:00,48.09,48.4,48.09,48.13,19878.0,45.0298,45.3201,45.0298,45.0672,19878.0
2024-03-04 11:30:00,48.16,48.44,48.13,48.44,20068.0,45.0953,45.3575,45.0672,45.3575,20068.0
2024-03-04 12:00:00,48.39,48.44,48.33,48.43,12618.0,45.3107,45.3575,45.2545,45.3482,12618.0
2024-03-04 12:30:00,48.43,48.43,48.19,48.4,13725.0,45.3482,45.3482,45.1234,45.3201,13725.0
2024-03-04 13:00:00,48.43,48.61,48.26,48.31,19920.0,45.3482,45.5167,45.189,45.2358,19920.0
2024-03-04 13:30:00,48.33,48.42,48.17,48.22,19615.0,45.2545,45.3388,45.1047,45.1515,19615.0
2024-03-04 14:00:00,48.24,48.37,48.23,48.33,18608.0,45.1702,45.292,45.1609,45.2545,18608.0
2024-03-04 14:30:00,48.3,48.49,48.19,48.41,18043.0,45.2264,45.4043,45.1234,45.3294,18043.0
2024-03-04 15:00:00,48.44,48.64,48.22,48.25,32363.0,45.3575,45.5448,45.1515,45.1796,32363.0
2024-03-04 15:30:00,48.26,48.39,48.02,48.29,117378.0,45.189,45.3107,44.9642,45.2171,117378.0
2024-03-05 09:30:00,47.43,48.09,47.3,48.05,32655.0,44.4118,45.0298,44.2901,44.9923,32655.0
2024-03-05 10:00:00,48.11,48.51,47.9,48.37,83924.0,45.0485,45.4231,44.8519,45.292,83924.0
2024-03-05 10:30:00,48.39,48.67,48.14,48.67,53264.0,45.3107,45.5729,45.0766,45.5729,53264.0
2024-03-05 11:00:00,48.63,48.86,48.46,48.74,70231.0,45.5354,45.7508,45.3762,45.6384,70231.0
2024-03-05 11:30:00,48.8,48.99,48.77,48.95,19115.0,45.6946,45.8725,45.6665,45.8351,19115.0
2024-03-05 12:00:00,48.95,49.2,48.94,49.15,33042.0,45.8351,46.0692,45.8257,46.0223,33042.0
2024-03-05 12:30:00,49.13,49.33,49.09,49.26,81094.0,46.0036,46.1909,45.9662,46.1253,81094.0
2024-03-05 13:00:00,49.28,49.59,49.23,49.58,30610.0,46.1441,46.4343,46.0972,46.425,30610.0
2024-03-05 13:30:00,49.58,49.85,49.41,49.49,47187.0,46.425,46.6778,46.2658,46.3407,47187.0
2024-03-05 14:00:00,49.49,49.69,49.31,49.68,32239.0,46.3407,46.528,46.1722,46.5186,32239.0
2024-03-05 14:30:00,49.68,49.7,49.32,49.41,35739.0,46.5186,46.5373,46.1815,46.2658,35739.0
2024-03-05 15:00:00,49.26,49.61,49.1,49.59,38848.0,46.1253,46.4531,45.9755,46.4343,38848.0
2024-03-05 15:30:00,49.59,49.77,49.38,49.52,209311.0,46.4343,46.6029,46.2377,46.3688,209311.0
2024-03-06 09:30:00,50.16,50.73,49.7,50.33,135049.0,46.9681,47.5018,46.5373,47.1272,135049.0
2024-03-06 10:00:00,50.3,50.7,49.99,50.28,63096.0,47.0992,47.4737,46.8089,47.0804,63096.0
2024-03-06 10:30:00,50.26,50.77,50.13,50.56,66444.0,47.0617,47.5392,46.94,47.3426,66444.0
2024-03-06 11:00:00,50.54,50.91,50.4,50.79,83661.0,47.3239,47.6703,47.1928,47.558,83661.0
2024-03-06 11:30:00,50.8,50.8,50.29,50.35,75354.0,47.5673,47.5673,47.0898,47.146,75354.0
2024-03-06 12:00:00,50.36,50.54,49.91,50.16,77718.0,47.1553,47.3239,46.734,46.9681,77718.0
2024-03-06 12:30:00,50.16,50.51,50.05,50.39,151058.0,46.9681,47.2958,46.8651,47.1834,151058.0
2024-03-06 13:00:00,50.35,50.56,50.24,50.48,104119.0,47.146,47.3426,47.043,47.2677,104119.0
2024-03-06 13:30:00,50.46,50.48,50.05,50.36,72258.0,47.249,47.2677,46.8651,47.1553,72258.0
2024-03-06 14:00:00,50.33,50.69,50.13,50.69,83834.0,47.1272,47.4643,46.94,47.4643,83834.0
2024-03-06 14:30:00,50.7,50.81,50.34,50.41,75415.0,47.4737,47.5767,47.1366,47.2022,75415.0
2024-03-06 15:00:00,50.4,50.54,50.31,50.5,108477.0,47.1928,47.3239,47.1085,47.2864,108477.0
2024-03-06 15:30:00,50.49,50.62,50.26,50.54,200154.0,47.2771,47.3988,47.0617,47.3239,200154.0
2024-03-07 09:30:00,51.2,52.1,51.1,51.68,124724.0,47.9419,48.7846,47.8482,48.3913,124724.0
2024-03-07 10:00:00,51.64,51.73,51.23,51.39,48116.0,48.3539,48.4382,47.97,48.1198,48116.0
2024-03-07 10:30:00,51.37,51.55,51.1,51.1,51806.0,48.1011,48.2696,47.8482,47.8482,51806.0
2024-03-07 11:00:00,51.1,51.3,50.72,50.75,49879.0,47.8482,48.0355,47.4924,47.5205,49879.0
2024-03-07 11:30:00,50.67,50.67,49.85,49.95,63292.0,47.4456,47.4456,46.6778,46.7714,63292.0
2024-03-07 12:00:00,49.96,50.23,49.91,50.14,69238.0,46.7808,47.0336,46.734,46.9493,69238.0
2024-03-07 12:30:00,50.08,50.55,49.91,50.47,54860.0,46.8932,47.3332,46.734,47.2583,54860.0
2024-03-07 13:00:00,50.44,50.57,50.23,50.57,42088.0,47.2302,47.352,47.0336,47.352,42088.0
2024-03-07 13:30:00,50.57,50.62,50.3,50.44,43079.0,47.352,47.3988,47.0992,47.2302,43079.0
2024-03-07 14:00:00,50.47,50.53,50.09,50.15,61230.0,47.2583,47.3145,46.9025,46.9587,61230.0
2024-03-07 14:30:00,50.17,50.38,50.03,50.37,34862.0,46.9774,47.1741,46.8463,47.1647,34862.0
2024-03-07 15:00:00,50.37,50.43,50.09,50.38,47466.0,47.1647,47.2209,46.9025,47.1741,47466.0
2024-03-07 15:30:00,50.41,50.69,50.39,50.58,141771.0,47.2022,47.4643,47.1834,47.3613,141771.0
2024-03-08 09:30:00,51.92,52.19,51.65,52.02,121396.0,48.6161,48.8689,48.3632,48.7097,121396.0
2024-03-08 10:00:00,52.0,52.13,51.72,51.94,64480.0,48.691,48.8127,48.4288,48.6348,64480.0
2024-03-08 10:30:00,51.96,52.42,51.76,52.25,52927.0,48.6535,49.0842,48.4662,48.9251,52927.0
2024-03-08 11:00:00,52.23,52.3,51.39,51.41,39753.0,48.9063,48.9719,48.1198,48.1385,39753.0
2024-03-08 11:30:00,51.39,51.92,51.31,51.9,55121.0,48.1198,48.6161,48.0449,48.5973,55121.0
2024-03-08 12:00:00,51.89,52.12,51.78,51.85,51981.0,48.588,48.8033,48.485,48.5505,51981.0
2024-03-08 12:30:00,51.85,51.91,51.49,51.53,43312.0,48.5505,48.6067,48.2134,48.2509,43312.0
2024-03-08 13:00:00,51.5,51.66,51.42,51.61,57814.0,48.2228,48.3726,48.1479,48.3258,57814.0
2024-03-08 13:30:00,51.6,51.6,51.13,51.39,35600.0,48.3164,48.3164,47.8763,48.1198,35600.0
2024-03-08 14:00:00,51.39,51.66,51.3,51.63,89024.0,48.1198,48.3726,48.0355,48.3445,89024.0
2024-03-08 14:30:00,51.64,51.74,51.22,51.44,49140.0,48.3539,48.4475,47.9606,48.1666,49140.0
2024-03-08 15:00:00,51.45,51.67,51.43,51.52,50505.0,48.176,48.382,48.1572,48.2415,50505.0
2024-03-08 15:30:00,51.5,51.86,51.36,51.77,220196.0,48.2228,48.5599,48.0917,48.4756,220196.0
2024-03-11 09:30:00,51.45,52.19,50.6,50.76,64997.0,48.176,48.8689,47.3801,47.5299,64997.0
2024-03-11 10:00:00,50.68,50.75,50.17,50.48,50725.0,47.455,47.5205,46.9774,47.2677,50725.0
2024-03-11 10:30:00,50.4,50.81,50.32,50.68,35354.0,47.1928,47.5767,47.1179,47.455,35354.0
2024-03-11 11:00:00,50.7,50.74,50.5,50.69,14420.0,47.4737,47.5112,47.2864,47.4643,14420.0
2024-03-11 11:30:00,50.66,50.82,50.52,50.63,30980.0,47.4362,47.5861,47.3052,47.4082,30980.0
2024-03-11 12:00:00,50.55,50.79,50.55,50.72,14874.0,47.3332,47.558,47.3332,47.4924,14874.0
2024-03-11 12:30:00,50.71,51.0,50.63,50.93,23535.0,47.4831,47.7546,47.4082,47.6891,23535.0
2024-03-11 13:00:00,50.85,51.15,50.81,50.82,27155.0,47.6142,47.8951,47.5767,47.5861,27155.0
2024-03-11 13:30:00,50.82,50.92,50.63,50.76,28789.0,47.5861,47.6797,47.4082,47.5299,28789.0
2024-03-11 14:00:00,50.76,50.76,50.44,50.53,21514.0,47.5299,47.5299,47.2302,47.3145,21514.0
2024-03-11 14:30:00,50.54,50.61,50.46,50.55,23860.0,47.3239,47.3894,47.249,47.3332,23860.0
2024-03-11 15:00:00,50.54,50.81,50.53,50.66,35528.0,47.3239,47.5767,47.3145,47.4362,35528.0
2024-03-11 15:30:00,50.64,50.82,50.27,50.36,149024.0,47.4175,47.5861,47.0711,47.1553,149024.0
2024-03-12 09:30:00,50.24,51.17,49.93,51.14,77482.0,47.043,47.9138,46.7527,47.8857,77482.0
2024-03-12 10:00:00,51.19,51.44,50.7,51.06,60707.0,47.9325,48.1666,47.4737,47.8108,60707.0
2024-03-12 10:30:00,51.12,51.4,51.02,51.31,29095.0,47.867,48.1292,47.7733,48.0449,29095.0
2024-03-12 11:00:00,51.31,51.4,51.02,51.27,20355.0,48.0449,48.1292,47.7733,48.0074,20355.0
2024-03-12 11:30:00,51.26,51.26,50.71,50.9,15331.0,47.9981,47.9981,47.4831,47.661,15331.0
2024-03-12 12:00:00,50.89,51.02,50.5,50.56,35369.0,47.6516,47.7733,47.2864,47.3426,35369.0
2024-03-12 12:30:00,50.57,50.83,50.5,50.61,78380.0,47.352,47.5954,47.2864,47.3894,78380.0
2024-03-12 13:00:00,50.65,50.69,50.26,50.3,19026.0,47.4269,47.4643,47.0617,47.0992,19026.0
2024-03-12 13:30:00,50.3,50.61,50.23,50.55,22124.0,47.0992,47.3894,47.0336,47.3332,22124.0
2024-03-12 14:00:00,50.59,50.89,50.54,50.78,19257.0,47.3707,47.6516,47.3239,47.5486,19257.0
2024-03-12 14:30:00,50.79,50.99,50.61,50.94,23129.0,47.558,47.7452,47.3894,47.6984,23129.0
2024-03-12 15:00:00,50.94,51.16,50.89,51.14,53297.0,47.6984,47.9044,47.6516,47.8857,53297.0
2024-03-12 15:30:00,51.13,51.48,51.05,51.26,144528.0,47.8763,48.2041,47.8014,47.9981,144528.0
2024-03-13 09:30:00,51.13,52.5,51.05,52.1,38716.0,47.8763,49.1592,47.8014,48.7846,38716.0
2024-03-13 10:00:00,52.03,52.14,51.7,51.85,36285.0,48.7191,48.8221,48.4101,48.5505,36285.0
2024-03-13 10:30:00,51.9,51.99,51.75,51.87,14809.0,48.5973,48.6816,48.4569,48.5692,14809.0
2024-03-13 11:00:00,51.8,52.05,51.77,51.88,19855.0,48.5037,48.7378,48.4756,48.5786,19855.0
2024-03-13 11:30:00,51.82,52.06,51.8,51.91,13705.0,48.5224,48.7472,48.5037,48.6067,13705.0
2024-03-13 12:00:00,51.9,52.03,51.86,51.95,18554.0,48.5973,48.7191,48.5599,48.6442,18554.0
2024-03-13 12:30:00,51.92,51.92,51.63,51.63,26298.0,48.6161,48.6161,48.3445,48.3445,26298.0
2024-03-13 13:00:00,51.63,51.94,51.56,51.84,19784.0,48.3445,48.6348,48.279,48.5412,19784.0
2024-03-13 13:30:00,51.86,51.86,51.65,51.83,18455.0,48.5599,48.5599,48.3632,48.5318,18455.0
2024-03-13 14:00:00,51.77,52.01,51.72,51.73,26760.0,48.4756,48.7003,48.4288,48.4382,26760.0
2024-03-13 14:30:00,51.75,51.89,51.36,51.43,27571.0,48.4569,48.588,48.0917,48.1572,27571.0
2024-03-13 15:00:00,51.46,51.56,51.11,51.16,46385.0,48.1853,48.279,47.8576,47.9044,46385.0
2024-03-13 15:30:00,51.16,51.28,50.85,51.15,203580.0,47.9044,48.0168,47.6142,47.8951,203580.0
2024-03-14 09:30:00,50.12,50.61,48.56,48.72,247985.0,46.9306,47.3894,45.4699,45.6197,247985.0
2024-03-14 10:00:00,48.71,49.07,48.59,48.69,89789.0,45.6103,45.9474,45.498,45.5916,89789.0
2024-03-14 10:30:00,48.71,49.04,48.45,48.67,51623.0,45.6103,45.9193,45.3669,45.5729,51623.0
2024-03-14 11:00:00,48.66,48.68,48.43,48.64,37120.0,45.5635,45.5822,45.3482,45.5448,37120.0
2024-03-14 11:30:00,48.64,48.81,48.43,48.7,53507.0,45.5448,45.704,45.3482,45.601,53507.0
2024-03-14 12:00:00,48.75,48.79,48.39,48.41,29694.0,45.6478,45.6852,45.3107,45.3294,29694.0
2024-03-14 12:30:00,48.38,48.67,48.37,48.63,61345.0,45.3013,45.5729,45.292,45.5354,61345.0
2024-03-14 13:00:00,48.59,48.65,48.42,48.65,33710.0,45.498,45.5542,45.3388,45.5542,33710.0
2024-03-14 13:30:00,48.6,48.95,48.59,48.95,29565.0,45.5073,45.8351,45.498,45.8351,29565.0
2024-03-14 14:00:00,48.92,49.05,48.79,48.8,20118.0,45.807,45.9287,45.6852,45.6946,20118.0
2024-03-14 14:30:00,48.75,48.96,48.69,48.8,17990.0,45.6478,45.8444,45.5916,45.6946,17990.0
2024-03-14 15:00:00,48.78,48.99,48.59,48.9,96325.0,45.6759,45.8725,45.498,45.7882,96325.0
2024-03-14 15:30:00,48.89,49.53,48.7,49.36,246082.0,45.7789,46.3782,45.601,46.219,246082.0
2024-03-15 09:30:00,49.27,50.04,49.23,49.61,173681.0,46.1347,46.8557,46.0972,46.4531,173681.0
2024-03-15 10:00:00,49.59,50.22,49.5,49.92,132778.0,46.4343,47.0242,46.3501,46.7433,132778.0
2024-03-15 10:30:00,49.95,50.34,49.85,50.31,68762.0,46.7714,47.1366,46.6778,47.1085,68762.0
2024-03-15 11:00:00,50.33,50.46,50.0,50.43,94213.0,47.1272,47.249,46.8182,47.2209,94213.0
2024-03-15 11:30:00,50.41,50.55,50.14,50.49,56875.0,47.2022,47.3332,46.9493,47.2771,56875.0
2024-03-15 12:00:00,50.49,50.56,50.01,50.19,38028.0,47.2771,47.3426,46.8276,46.9962,38028.0
2024-03-15 12:30:00,50.18,50.22,50.0,50.09,20314.0,46.9868,47.0242,46.8182,46.9025,20314.0
2024-03-15 13:00:00,50.06,50.29,49.99,50.02,38431.0,46.8744,47.0898,46.8089,46.837,38431.0
2024-03-15 13:30:00,50.04,50.18,49.95,50.17,43310.0,46.8557,46.9868,46.7714,46.9774,43310.0
2024-03-15 14:00:00,50.16,50.34,50.0,50.3,88678.0,46.9681,47.1366,46.8182,47.0992,88678.0
2024-03-15 14:30:00,50.27,50.55,50.26,50.48,54809.0,47.0711,47.3332,47.0617,47.2677,54809.0
2024-03-15 15:00:00,50.49,50.55,50.17,50.24,47344.0,47.2771,47.3332,46.9774,47.043,47344.0
2024-03-15 15:30:00,50.24,50.72,50.1,50.45,272632.0,47.043,47.4924,46.9119,47.2396,272632.0
2024-03-18 09:30:00,50.87,51.6,50.26,50.9,121462.0,47.6329,48.3164,47.0617,47.661,121462.0
2024-03-18 10:00:00,50.93,51.08,50.56,50.81,38828.0,47.6891,47.8295,47.3426,47.5767,38828.0
2024-03-18 10:30:00,50.79,51.08,50.75,51.03,18546.0,47.558,47.8295,47.5205,47.7827,18546.0
2024-03-18 11:00:00,51.05,51.05,50.73,50.86,59017.0,47.8014,47.8014,47.5018,47.6235,59017.0
2024-03-18 11:30:00,50.86,50.98,50.76,50.86,16772.0,47.6235,47.7359,47.5299,47.6235,16772.0
2024-03-18 12:00:00,50.84,50.84,50.73,50.79,11672.0,47.6048,47.6048,47.5018,47.558,11672.0
2024-03-18 12:30:00,50.83,51.02,50.78,50.88,52863.0,47.5954,47.7733,47.5486,47.6422,52863.0
2024-03-18 13:00:00,50.87,50.91,50.55,50.57,49982.0,47.6329,47.6703,47.3332,47.352,49982.0
2024-03-18 13:30:00,50.57,50.89,50.56,50.83,80610.0,47.352,47.6516,47.3426,47.5954,80610.0
2024-03-18 14:00:00,50.83,50.89,50.53,50.57,38301.0,47.5954,47.6516,47.3145,47.352,38301.0
2024-03-18 14:30:00,50.59,50.8,50.55,50.76,18610.0,47.3707,47.5673,47.3332,47.5299,18610.0
2024-03-18 15:00:00,50.76,51.02,50.74,50.81,28359.0,47.5299,47.7733,47.5112,47.5767,28359.0
2024-03-18 15:30:00,50.81,51.06,50.72,51.06,140548.0,47.5767,47.8108,47.4924,47.8108,140548.0
2024-03-19 09:30:00,50.61,51.33,50.56,50.75,32986.0,47.3894,48.0636,47.3426,47.5205,32986.0
2024-03-19 10:00:00,50.7,50.94,50.03,50.46,94830.0,47.4737,47.6984,46.8463,47.249,94830.0
2024-03-19 10:30:00,50.47,50.5,50.09,50.36,76399.0,47.2583,47.2864,46.9025,47.1553,76399.0
2024-03-19 11:00:00,50.38,51.21,50.37,51.0,63582.0,47.1741,47.9512,47.1647,47.7546,63582.0
2024-03-19 11:30:00,51.05,51.06,50.86,50.98,25618.0,47.8014,47.8108,47.6235,47.7359,25618.0
2024-03-19 12:00:00,50.96,51.1,50.9,51.1,26621.0,47.7172,47.8482,47.661,47.8482,26621.0
2024-03-19 12:30:00,51.1,51.45,51.1,51.25,41691.0,47.8482,48.176,47.8482,47.9887,41691.0
2024-03-19 13:00:00,51.24,51.53,51.23,51.42,27952.0,47.9793,48.2509,47.97,48.1479,27952.0
2024-03-19 13:30:00,51.42,51.59,51.29,51.35,33481.0,48.1479,48.3071,48.0262,48.0823,33481.0
2024-03-19 14:00:00,51.34,51.5,51.21,51.5,22025.0,48.073,48.2228,47.9512,48.2228,22025.0
2024-03-19 14:30:00,51.5,51.68,51.45,51.47,52018.0,48.2228,48.3913,48.176,48.1947,52018.0
2024-03-19 15:00:00,51.47,51.61,51.35,51.54,89399.0,48.1947,48.3258,48.0823,48.2602,89399.0
2024-03-19 15:30:00,51.54,51.75,51.45,51.56,134237.0,48.2602,48.4569,48.176,48.279,134237.0
2024-03-20 09:30:00,51.25,51.93,50.89,51.66,27842.0,47.9887,48.6254,47.6516,48.3726,27842.0
2024-03-20 10:00:00,51.6,51.68,51.42,51.47,16490.0,48.3164,48.3913,48.1479,48.1947,16490.0
2024-03-20 10:30:00,51.52,51.6,51.16,51.22,37409.0,48.2415,48.3164,47.9044,47.9606,37409.0
2024-03-20 11:00:00,51.22,51.47,51.22,51.32,17808.0,47.9606,48.1947,47.9606,48.0542,17808.0
2024-03-20 11:30:00,51.31,51.5,51.21,51.43,14075.0,48.0449,48.2228,47.9512,48.1572,14075.0
2024-03-20 12:00:00,51.42,51.52,51.35,51.42,12275.0,48.1479,48.2415,48.0823,48.1479,12275.0
2024-03-20 12:30:00,51.4,51.77,51.36,51.58,49168.0,48.1292,48.4756,48.0917,48.2977,49168.0
2024-03-20 13:00:00,51.56,51.62,51.46,51.58,12563.0,48.279,48.3352,48.1853,48.2977,12563.0
2024-03-20 13:30:00,51.58,51.83,51.57,51.76,12125.0,48.2977,48.5318,48.2883,48.4662,12125.0
2024-03-20 14:00:00,51.8,52.8,51.8,52.02,154557.0,48.5037,49.4401,48.5037,48.7097,154557.0
2024-03-20 14:30:00,52.06,52.83,51.52,52.53,62482.0,48.7472,49.4682,48.2415,49.1872,62482.0
2024-03-20 15:00:00,52.53,53.11,52.31,53.03,52718.0,49.1872,49.7303,48.9812,49.6554,52718.0
2024-03-20 15:30:00,53.03,53.11,52.38,52.96,153903.0,49.6554,49.7303,49.0468,49.5899,153903.0
2024-03-21 09:30:00,53.72,55.57,53.54,55.16,130446.0,50.3015,52.0338,50.133,51.6499,130446.0
2024-03-21 10:00:00,55.3,55.38,54.26,54.62,166509.0,51.781,51.8559,50.8072,51.1443,166509.0
2024-03-21 10:30:00,54.62,55.16,54.41,54.84,68945.0,51.1443,51.6499,50.9476,51.3503,68945.0
2024-03-21 11:00:00,54.84,54.9,54.41,54.5,163518.0,51.3503,51.4064,50.9476,51.0319,163518.0
2024-03-21 11:30:00,54.5,54.5,54.2,54.31,57936.0,51.0319,51.0319,50.751,50.854,57936.0
2024-03-21 12:00:00,54.29,54.4,53.82,54.35,23579.0,50.8352,50.9382,50.3952,50.8914,23579.0
2024-03-21 12:30:00,54.38,54.47,54.29,54.45,31802.0,50.9195,51.0038,50.8352,50.9851,31802.0
2024-03-21 13:00:00,54.46,54.56,54.34,54.48,47980.0,50.9944,51.0881,50.8821,51.0132,47980.0
2024-03-21 13:30:00,54.47,54.52,54.17,54.24,31082.0,51.0038,51.0506,50.7229,50.7884,31082.0
2024-03-21 14:00:00,54.27,54.69,54.27,54.68,57332.0,50.8165,51.2098,50.8165,51.2004,57332.0
2024-03-21 14:30:00,54.7,54.8,54.62,54.72,51035.0,51.2192,51.3128,51.1443,51.2379,51035.0
2024-03-21 15:00:00,54.71,55.08,54.69,54.99,105799.0,51.2285,51.575,51.2098,51.4907,105799.0
2024-03-21 15:30:00,54.96,55.16,54.74,54.78,214258.0,51.4626,51.6499,51.2566,51.2941,214258.0
2024-03-22 09:30:00,54.78,54.97,54.06,54.37,113079.0,51.2941,51.472,50.6199,50.9102,113079.0
2024-03-22 10:00:00,54.35,54.56,53.96,54.13,55613.0,50.8914,51.0881,50.5262,50.6854,55613.0
2024-03-22 10:30:00,54.13,54.35,53.66,53.72,76249.0,50.6854,50.8914,50.2453,50.3015,76249.0
2024-03-22 11:00:00,53.74,53.84,53.32,53.66,49839.0,50.3202,50.4139,49.927,50.2453,49839.0
2024-03-22 11:30:00,53.71,53.85,53.22,53.29,42016.0,50.2922,50.4232,49.8333,49.8989,42016.0
2024-03-22 12:00:00,53.34,53.34,53.02,53.1,27788.0,49.9457,49.9457,49.6461,49.721,27788.0
2024-03-22 12:30:00,53.07,53.22,52.99,53.07,22928.0,49.6929,49.8333,49.618,49.6929,22928.0
2024-03-22 13:00:00,53.04,53.04,52.86,52.93,15444.0,49.6648,49.6648,49.4962,49.5618,15444.0
2024-03-22 13:30:00,52.9,53.17,52.87,53.15,24732.0,49.5337,49.7865,49.5056,49.7678,24732.0
2024-03-22 14:00:00,53.14,53.18,52.89,52.96,22158.0,49.7584,49.7959,49.5243,49.5899,22158.0
2024-03-22 14:30:00,52.95,53.37,52.94,53.33,21774.0,49.5805,49.9738,49.5712,49.9363,21774.0
2024-03-22 15:00:00,53.31,53.32,52.77,53.03,30582.0,49.9176,49.927,49.412,49.6554,30582.0
2024-03-22 15:30:00,53.04,53.07,52.83,52.94,80854.0,49.6648,49.6929,49.4682,49.5712,80854.0
2024-03-25 09:30:00,52.94,53.75,52.94,53.75,33745.0,49.5712,50.3296,49.5712,50.3296,33745.0
2024-03-25 10:00:00,53.74,53.97,53.6,53.9,17411.0,50.3202,50.5356,50.1892,50.4701,17411.0
2024-03-25 10:30:00,53.95,54.14,53.76,54.02,45969.0,50.5169,50.6948,50.339,50.5824,45969.0
2024-03-25 11:00:00,54.02,54.22,53.92,53.96,57514.0,50.5824,50.7697,50.4888,50.5262,57514.0
2024-03-25 11:30:00,53.93,53.96,53.35,53.65,35151.0,50.4982,50.5262,49.9551,50.236,35151.0
2024-03-25 12:00:00,53.6,53.65,53.42,53.64,11823.0,50.1892,50.236,50.0206,50.2266,11823.0
2024-03-25 12:30:00,53.64,53.69,53.46,53.57,20360.0,50.2266,50.2734,50.0581,50.1611,20360.0
2024-03-25 13:00:00,53.61,53.62,53.44,53.46,17758.0,50.1985,50.2079,50.0393,50.0581,17758.0
2024-03-25 13:30:00,53.47,53.55,53.3,53.46,24480.0,50.0674,50.1423,49.9082,50.0581,24480.0
2024-03-25 14:00:00,53.46,53.5,53.2,53.33,22314.0,50.0581,50.0955,49.8146,49.9363,22314.0
2024-03-25 14:30:00,53.33,53.34,53.2,53.22,15128.0,49.9363,49.9457,49.8146,49.8333,15128.0
2024-03-25 15:00:00,53.22,53.22,52.96,53.03,18800.0,49.8333,49.8333,49.5899,49.6554,18800.0
2024-03-25 15:30:00,53.05,53.16,52.56,52.57,158972.0,49.6742,49.7772,49.2153,49.2247,158972.0
2024-03-26 09:30:00,52.9,52.99,52.43,52.48,31295.0,49.5337,49.618,49.0936,49.1404,31295.0
2024-03-26 10:00:00,52.58,52.58,51.98,52.12,20698.0,49.2341,49.2341,48.6722,48.8033,20698.0
2024-03-26 10:30:00,52.17,52.4,52.02,52.36,32305.0,48.8502,49.0655,48.7097,49.0281,32305.0
2024-03-26 11:00:00,52.38,52.41,51.62,51.65,103796.0,49.0468,49.0749,48.3352,48.3632,103796.0
2024-03-26 11:30:00,51.62,51.79,51.45,51.61,53886.0,48.3352,48.4943,48.176,48.3258,53886.0
2024-03-26 12:00:00,51.61,51.63,51.3,51.38,49643.0,48.3258,48.3445,48.0355,48.1104,49643.0
2024-03-26 12:30:00,51.37,51.4,51.15,51.23,36555.0,48.1011,48.1292,47.8951,47.97,36555.0
2024-03-26 13:00:00,51.17,51.5,51.11,51.38,22324.0,47.9138,48.2228,47.8576,48.1104,22324.0
2024-03-26 13:30:00,51.35,51.36,51.12,51.31,26743.0,48.0823,48.0917,47.867,48.0449,26743.0
2024-03-26 14:00:00,51.33,51.51,51.3,51.33,19057.0,48.0636,48.2322,48.0355,48.0636,19057.0
2024-03-26 14:30:00,51.34,51.49,51.29,51.4,25506.0,48.073,48.2134,48.0262,48.1292,25506.0
2024-03-26 15:00:00,51.36,51.36,50.98,51.05,33534.0,48.0917,48.0917,47.7359,47.8014,33534.0
2024-03-26 15:30:00,51.0,51.13,50.66,50.66,146599.0,47.7546,47.8763,47.4362,47.4362,146599.0
2024-03-27 09:30:00,51.63,52.58,51.4,52.45,119578.0,48.5694,49.4631,48.3531,49.3408,119578.0
2024-03-27 10:00:00,52.56,53.08,52.17,52.77,93541.0,49.4443,49.9335,49.0774,49.6418,93541.0
2024-03-27 10:30:00,52.77,53.22,52.75,53.12,76123.0,49.6418,50.0652,49.623,49.9711,76123.0
2024-03-27 11:00:00,53.1,53.47,53.06,53.28,26467.0,49.9523,50.3003,49.9147,50.1216,26467.0
2024-03-27 11:30:00,53.25,53.25,52.91,53.14,79639.0,50.0934,50.0934,49.7735,49.9899,79639.0
2024-03-27 12:00:00,53.14,53.14,52.85,53.11,8645.0,49.9899,49.9899,49.7171,49.9617,8645.0
2024-03-27 12:30:00,53.12,53.42,53.08,53.29,13701.0,49.9711,50.2533,49.9335,50.131,13701.0
2024-03-27 13:00:00,53.28,53.59,53.14,53.36,35325.0,50.1216,50.4132,49.9899,50.1969,35325.0
2024-03-27 13:30:00,53.31,53.67,53.27,53.36,30684.0,50.1498,50.4885,50.1122,50.1969,30684.0
2024-03-27 14:00:00,53.39,53.54,53.26,53.5,25610.0,50.2251,50.3662,50.1028,50.3286,25610.0
2024-03-27 14:30:00,53.54,53.8,53.4,53.48,47262.0,50.3662,50.6108,50.2345,50.3098,47262.0
2024-03-27 15:00:00,53.51,53.51,52.82,53.0,60182.0,50.338,50.338,49.6889,49.8582,60182.0
2024-03-27 15:30:00,53.05,53.82,52.89,53.76,243397.0,49.9052,50.6296,49.7547,50.5732,243397.0
2024-03-28 09:30:00,54.33,55.3,54.26,55.28,107867.0,51.1094,52.0219,51.0435,52.0031,107867.0
2024-03-28 10:00:00,55.27,55.75,54.89,55.36,156137.0,51.9936,52.4452,51.6362,52.0783,156137.0
2024-03-28 10:30:00,55.44,55.44,54.73,54.88,53226.0,52.1536,52.1536,51.4857,51.6268,53226.0
2024-03-28 11:00:00,54.94,55.02,54.8,55.01,16992.0,51.6832,51.7585,51.5515,51.7491,16992.0
2024-03-28 11:30:00,55.01,55.01,54.62,54.78,27095.0,51.7491,51.7491,51.3822,51.5327,27095.0
2024-03-28 12:00:00,54.8,54.91,54.6,54.8,83504.0,51.5515,51.655,51.3634,51.5515,83504.0
2024-03-28 12:30:00,54.78,54.79,54.45,54.59,18985.0,51.5327,51.5421,51.2223,51.354,18985.0
2024-03-28 13:00:00,54.6,54.68,54.48,54.5,16051.0,51.3634,51.4386,51.2505,51.2693,16051.0
2024-03-28 13:30:00,54.48,54.75,54.35,54.75,40868.0,51.2505,51.5045,51.1282,51.5045,40868.0
2024-03-28 14:00:00,54.75,54.88,54.44,54.71,62022.0,51.5045,51.6268,51.2128,51.4668,62022.0
2024-03-28 14:30:00,54.67,55.06,54.65,54.95,178166.0,51.4292,51.7961,51.4104,51.6926,178166.0
2024-03-28 15:00:00,54.95,55.03,54.89,55.0,58181.0,51.6926,51.7679,51.6362,51.7396,58181.0
2024-03-28 15:30:00,55.0,55.24,54.52,55.12,263761.0,51.7396,51.9654,51.2881,51.8525,263761.0
2024-04-01 09:30:00,55.36,55.36,54.08,54.52,41492.0,52.0783,52.0783,50.8742,51.2881,41492.0
2024-04-01 10:00:00,54.36,54.37,53.12,53.29,157346.0,51.1376,51.147,49.9711,50.131,157346.0
2024-04-01 10:30:00,53.29,53.36,52.89,53.18,51435.0,50.131,50.1969,49.7547,50.0275,51435.0
2024-04-01 11:00:00,53.19,53.32,53.13,53.28,16770.0,50.0369,50.1592,49.9805,50.1216,16770.0
2024-04-01 11:30:00,53.21,53.23,52.81,52.85,23123.0,50.0558,50.0746,49.6795,49.7171,23123.0
2024-04-01 12:00:00,52.82,53.25,52.8,53.15,15193.0,49.6889,50.0934,49.6701,49.9993,15193.0
2024-04-01 12:30:00,53.18,53.41,53.03,53.24,27198.0,50.0275,50.2439,49.8864,50.084,27198.0
2024-04-01 13:00:00,53.27,53.27,53.04,53.24,20301.0,50.1122,50.1122,49.8958,50.084,20301.0
2024-04-01 13:30:00,53.22,53.42,53.21,53.29,23527.0,50.0652,50.2533,50.0558,50.131,23527.0
2024-04-01 14:00:00,53.32,53.36,53.19,53.24,41842.0,50.1592,50.1969,50.0369,50.084,41842.0
2024-04-01 14:30:00,53.25,53.34,53.17,53.19,28083.0,50.0934,50.1781,50.0181,50.0369,28083.0
2024-04-01 15:00:00,53.19,53.37,53.17,53.22,51423.0,50.0369,50.2063,50.0181,50.0652,51423.0
2024-04-01 15:30:00,53.2,53.25,52.81,52.86,124292.0,50.0464,50.0934,49.6795,49.7265,124292.0
2024-04-02 09:30:00,52.09,52.09,50.84,51.45,67069.0,49.0022,49.0022,47.8262,48.4001,67069.0
2024-04-02 10:00:00,51.47,51.81,51.29,51.54,30508.0,48.4189,48.7387,48.2496,48.4848,30508.0
2024-04-02 10:30:00,51.48,51.79,51.46,51.74,25000.0,48.4283,48.7199,48.4095,48.6729,25000.0
2024-04-02 11:00:00,51.72,51.92,51.68,51.85,21893.0,48.6541,48.8422,48.6165,48.7764,21893.0
2024-04-02 11:30:00,51.82,51.82,51.47,51.58,22121.0,48.7482,48.7482,48.4189,48.5224,22121.0
2024-04-02 12:00:00,51.55,51.55,51.2,51.26,30337.0,48.4942,48.4942,48.1649,48.2214,30337.0
2024-04-02 12:30:00,51.23,51.38,51.17,51.25,14107.0,48.1931,48.3342,48.1367,48.2119,14107.0
2024-04-02 13:00:00,51.24,51.28,51.06,51.06,16763.0,48.2025,48.2402,48.0332,48.0332,16763.0
2024-04-02 13:30:00,51.0,51.04,50.86,51.01,18135.0,47.9768,48.0144,47.8451,47.9862,18135.0
2024-04-02 14:00:00,51.03,51.04,50.8,50.9,26322.0,48.005,48.0144,47.7886,47.8827,26322.0
2024-04-02 14:30:00,50.88,50.94,50.73,50.76,21630.0,47.8639,47.9203,47.7228,47.751,21630.0
2024-04-02 15:00:00,50.75,50.91,50.65,50.86,36915.0,47.7416,47.8921,47.6475,47.8451,36915.0
2024-04-02 15:30:00,50.86,51.4,50.76,51.39,138676.0,47.8451,48.3531,47.751,48.3436,138676.0
2024-04-03 09:30:00,50.93,51.6,50.59,51.06,37931.0,47.9109,48.5412,47.5911,48.0332,37931.0
2024-04-03 10:00:00,51.15,51.97,51.15,51.7,38364.0,48.1179,48.8893,48.1179,48.6353,38364.0
2024-04-03 10:30:00,51.71,51.72,51.4,51.5,20085.0,48.6447,48.6541,48.3531,48.4471,20085.0
2024-04-03 11:00:00,51.53,51.75,51.39,51.75,12971.0,48.4753,48.6823,48.3436,48.6823,12971.0
2024-04-03 11:30:00,51.75,51.75,51.44,51.48,16817.0,48.6823,48.6823,48.3907,48.4283,16817.0
2024-04-03 12:00:00,51.49,52.03,51.39,51.98,24953.0,48.4377,48.9457,48.3436,48.8987,24953.0
2024-04-03 12:30:00,52.04,52.27,52.0,52.2,30724.0,48.9551,49.1715,48.9175,49.1056,30724.0
2024-04-03 13:00:00,52.17,52.32,52.05,52.18,75200.0,49.0774,49.2185,48.9645,49.0868,75200.0
2024-04-03 13:30:00,52.18,52.23,52.04,52.1,18566.0,49.0868,49.1339,48.9551,49.0116,18566.0
2024-04-03 14:00:00,52.04,52.12,51.85,51.89,32829.0,48.9551,49.0304,48.7764,48.814,32829.0
2024-04-03 14:30:00,51.91,51.93,51.65,51.71,25049.0,48.8328,48.8516,48.5882,48.6447,25049.0
2024-04-03 15:00:00,51.67,51.75,51.42,51.48,28835.0,48.607,48.6823,48.3719,48.4283,28835.0
2024-04-03 15:30:00,51.48,51.83,51.47,51.73,127459.0,48.4283,48.7576,48.4189,48.6635,127459.0
2024-04-04 09:30:00,52.46,53.22,52.46,52.8,69877.0,49.3502,50.0652,49.3502,49.6701,69877.0
2024-04-04 10:00:00,52.84,53.0,52.43,52.63,21175.0,49.7077,49.8582,49.322,49.5101,21175.0
2024-04-04 10:30:00,52.6,53.0,52.5,53.0,16653.0,49.4819,49.8582,49.3878,49.8582,16653.0
2024-04-04 11:00:00,52.93,52.95,52.4,52.46,46364.0,49.7924,49.8112,49.2938,49.3502,46364.0
2024-04-04 11:30:00,52.45,52.5,52.18,52.27,10646.0,49.3408,49.3878,49.0868,49.1715,10646.0
2024-04-04 12:00:00,52.29,52.29,52.06,52.08,10483.0,49.1903,49.1903,48.9739,48.9927,10483.0
2024-04-04 12:30:00,52.1,52.1,51.75,51.8,36200.0,49.0116,49.0116,48.6823,48.7293,36200.0
2024-04-04 13:00:00,51.84,51.84,51.6,51.62,17625.0,48.767,48.767,48.5412,48.56,17625.0
2024-04-04 13:30:00,51.59,51.62,51.33,51.44,36485.0,48.5318,48.56,48.2872,48.3907,36485.0
2024-04-04 14:00:00,51.44,51.48,51.07,51.08,35870.0,48.3907,48.4283,48.0426,48.052,35870.0
2024-04-04 14:30:00,51.08,51.3,50.8,50.87,48388.0,48.052,48.259,47.7886,47.8545,48388.0
2024-04-04 15:00:00,50.87,51.35,50.7,51.17,44748.0,47.8545,48.306,47.6945,48.1367,44748.0
2024-04-04 15:30:00,51.16,51.49,51.1,51.18,179800.0,48.1273,48.4377,48.0708,48.1461,179800.0
2024-04-05 09:30:00,50.55,51.39,50.38,51.16,36870.0,47.5534,48.3436,47.3935,48.1273,36870.0
2024-04-05 10:00:00,51.06,51.3,50.84,50.98,14819.0,48.0332,48.259,47.8262,47.958,14819.0
2024-04-05 10:30:00,50.95,51.37,50.95,51.28,12440.0,47.9297,48.3248,47.9297,48.2402,12440.0
2024-04-05 11:00:00,51.3,51.35,50.92,51.16,20598.0,48.259,48.306,47.9015,48.1273,20598.0
2024-04-05 11:30:00,51.25,51.57,51.18,51.54,15061.0,48.2119,48.513,48.1461,48.4848,15061.0
2024-04-05 12:00:00,51.44,51.99,51.35,51.78,18395.0,48.3907,48.9081,48.306,48.7105,18395.0
2024-04-05 12:30:00,51.74,51.92,51.69,51.9,5185.0,48.6729,48.8422,48.6259,48.8234,5185.0
2024-04-05 13:00:00,51.88,51.89,51.67,51.84,17279.0,48.8046,48.814,48.607,48.767,17279.0
2024-04-05 13:30:00,51.84,51.97,51.6,51.65,11277.0,48.767,48.8893,48.5412,48.5882,11277.0
2024-04-05 14:00:00,51.6,52.04,51.44,51.82,56335.0,48.5412,48.9551,48.3907,48.7482,56335.0
2024-04-05 14:30:00,51.83,51.86,51.6,51.72,11124.0,48.7576,48.7858,48.5412,48.6541,11124.0
2024-04-05 15:00:00,51.73,51.83,51.66,51.8,20778.0,48.6635,48.7576,48.5976,48.7293,20778.0
2024-04-05 15:30:00,51.78,51.98,51.7,51.75,55668.0,48.7105,48.8987,48.6353,48.6823,55668.0
2024-04-08 09:30:00,52.56,53.1,52.31,52.47,40150.0,49.4443,49.9523,49.2091,49.3596,40150.0
2024-04-08 10:00:00,52.33,52.44,52.18,52.28,14413.0,49.2279,49.3314,49.0868,49.1809,14413.0
2024-04-08 10:30:00,52.27,52.78,52.23,52.69,25385.0,49.1715,49.6512,49.1339,49.5666,25385.0
2024-04-08 11:00:00,52.71,52.95,52.69,52.94,14636.0,49.5854,49.8112,49.5666,49.8018,14636.0
2024-04-08 11:30:00,52.94,52.96,52.61,52.66,22628.0,49.8018,49.8206,49.4913,49.5384,22628.0
2024-04-08 12:00:00,52.66,52.94,52.63,52.91,15591.0,49.5384,49.8018,49.5101,49.7735,15591.0
2024-04-08 12:30:00,52.93,53.13,52.91,52.95,23178.0,49.7924,49.9805,49.7735,49.8112,23178.0
2024-04-08 13:00:00,52.95,53.03,52.8,53.03,17353.0,49.8112,49.8864,49.6701,49.8864,17353.0
2024-04-08 13:30:00,53.0,53.32,52.99,53.32,26121.0,49.8582,50.1592,49.8488,50.1592,26121.0
2024-04-08 14:00:00,53.32,53.32,53.14,53.26,18375.0,50.1592,50.1592,49.9899,50.1028,18375.0
2024-04-08 14:30:00,53.24,53.51,53.16,53.36,19325.0,50.084,50.338,50.0087,50.1969,19325.0
2024-04-08 15:00:00,53.35,54.0,53.26,53.93,44421.0,50.1875,50.7989,50.1028,50.7331,44421.0
2024-04-08 15:30:00,53.97,54.07,53.81,53.9,137565.0,50.7707,50.8648,50.6202,50.7049,137565.0
2024-04-09 09:30:00,54.29,54.7,54.1,54.38,51924.0,51.0717,51.4574,50.893,51.1564,51924.0
2024-04-09 10:00:00,54.41,54.8,54.21,54.63,28818.0,51.1846,51.5515,50.9965,51.3916,28818.0
2024-04-09 10:30:00,54.54,54.54,53.32,53.55,32570.0,51.3069,51.3069,50.1592,50.3756,32570.0
2024-04-09 11:00:00,53.51,54.15,53.48,53.96,27591.0,50.338,50.94,50.3098,50.7613,27591.0
2024-04-09 11:30:00,53.99,54.3,53.93,54.18,16040.0,50.7895,51.0811,50.7331,50.9683,16040.0
2024-04-09 12:00:00,54.16,54.28,54.07,54.09,18620.0,50.9494,51.0623,50.8648,50.8836,18620.0
2024-04-09 12:30:00,54.11,54.71,54.1,54.57,22487.0,50.9024,51.4668,50.893,51.3351,22487.0
2024-04-09 13:00:00,54.53,54.69,54.41,54.63,21074.0,51.2975,51.448,51.1846,51.3916,21074.0
2024-04-09 13:30:00,54.64,54.64,54.41,54.57,26202.0,51.401,51.401,51.1846,51.3351,26202.0
2024-04-09 14:00:00,54.53,54.65,54.41,54.53,27115.0,51.2975,51.4104,51.1846,51.2975,27115.0
2024-04-09 14:30:00,54.51,54.84,54.42,54.83,33709.0,51.2787,51.5891,51.194,51.5797,33709.0
2024-04-09 15:00:00,54.85,54.85,54.53,54.78,54896.0,51.5985,51.5985,51.2975,51.5327,54896.0
2024-04-09 15:30:00,54.78,55.04,54.52,55.03,186414.0,51.5327,51.7773,51.2881,51.7679,186414.0
2024-04-10 09:30:00,51.82,52.26,50.38,51.01,292468.0,48.7482,49.1621,47.3935,47.9862,292468.0
2024-04-10 10:00:00,51.07,52.36,50.94,51.85,122396.0,48.0426,49.2561,47.9203,48.7764,122396.0
2024-04-10 10:30:00,51.85,52.06,51.15,51.35,37042.0,48.7764,48.9739,48.1179,48.306,37042.0
2024-04-10 11:00:00,51.37,51.87,51.31,51.84,46245.0,48.3248,48.7952,48.2684,48.767,46245.0
2024-04-10 11:30:00,51.84,52.15,51.45,51.52,78547.0,48.767,49.0586,48.4001,48.4659,78547.0
2024-04-10 12:00:00,51.48,51.81,51.4,51.66,27743.0,48.4283,48.7387,48.3531,48.5976,27743.0
2024-04-10 12:30:00,51.62,51.62,51.3,51.56,57340.0,48.56,48.56,48.259,48.5036,57340.0
2024-04-10 13:00:00,51.55,51.6,51.08,51.38,92411.0,48.4942,48.5412,48.052,48.3342,92411.0
2024-04-10 13:30:00,51.41,51.72,51.28,51.56,40464.0,48.3625,48.6541,48.2402,48.5036,40464.0
2024-04-10 14:00:00,51.59,51.74,50.99,51.09,71066.0,48.5318,48.6729,47.9674,48.0614,71066.0
2024-04-10 14:30:00,51.11,51.24,50.99,51.0,40220.0,48.0802,48.2025,47.9674,47.9768,40220.0
2024-04-10 15:00:00,51.0,51.6,50.95,51.46,67323.0,47.9768,48.5412,47.9297,48.4095,67323.0
2024-04-10 15:30:00,51.44,51.48,51.19,51.25,238706.0,48.3907,48.4283,48.1555,48.2119,238706.0
2024-04-11 09:30:00,51.68,52.1,51.25,52.0,30417.0,48.6165,49.0116,48.2119,48.9175,30417.0
2024-04-11 10:00:00,51.9,51.93,51.38,51.4,46097.0,48.8234,48.8516,48.3342,48.3531,46097.0
2024-04-11 10:30:00,51.52,52.12,51.51,52.01,33114.0,48.4659,49.0304,48.4565,48.9269,33114.0
2024-04-11 11:00:00,51.96,52.33,51.95,52.26,38969.0,48.8799,49.2279,48.8704,49.1621,38969.0
2024-04-11 11:30:00,52.24,53.12,52.23,53.05,76627.0,49.1433,49.9711,49.1339,49.9052,76627.0
2024-04-11 12:00:00,53.09,53.18,52.51,52.52,50966.0,49.9429,50.0275,49.3973,49.4067,50966.0
2024-04-11 12:30:00,52.5,52.78,52.47,52.61,32174.0,49.3878,49.6512,49.3596,49.4913,32174.0
2024-04-11 13:00:00,52.62,53.22,52.54,53.2,32407.0,49.5007,50.0652,49.4255,50.0464,32407.0
2024-04-11 13:30:00,53.18,53.32,53.11,53.27,30476.0,50.0275,50.1592,49.9617,50.1122,30476.0
2024-04-11 14:00:00,53.27,53.61,53.25,53.32,32532.0,50.1122,50.432,50.0934,50.1592,32532.0
2024-04-11 14:30:00,53.29,53.45,52.99,52.99,51795.0,50.131,50.2815,49.8488,49.8488,51795.0
2024-04-11 15:00:00,53.02,53.16,52.9,53.14,23280.0,49.877,50.0087,49.7641,49.9899,23280.0
2024-04-11 15:30:00,53.13,53.37,52.82,52.82,134217.0,49.9805,50.2063,49.6889,49.6889,134217.0
2024-04-12 09:30:00,52.64,52.86,51.65,51.87,45436.0,49.5195,49.7265,48.5882,48.7952,45436.0
2024-04-12 10:00:00,51.76,51.76,51.2,51.26,42177.0,48.6917,48.6917,48.1649,48.2214,42177.0
2024-04-12 10:30:00,51.31,51.69,51.26,51.43,19556.0,48.2684,48.6259,48.2214,48.3813,19556.0
2024-04-12 11:00:00,51.43,51.61,51.34,51.34,33514.0,48.3813,48.5506,48.2966,48.2966,33514.0
2024-04-12 11:30:00,51.36,51.66,51.32,51.63,39633.0,48.3154,48.5976,48.2778,48.5694,39633.0
2024-04-12 12:00:00,51.62,52.0,51.54,51.9,39630.0,48.56,48.9175,48.4848,48.8234,39630.0
2024-04-12 12:30:00,51.85,51.85,51.45,51.45,49062.0,48.7764,48.7764,48.4001,48.4001,49062.0
2024-04-12 13:00:00,51.43,51.44,51.09,51.09,23387.0,48.3813,48.3907,48.0614,48.0614,23387.0
2024-04-12 13:30:00,51.08,51.48,50.96,51.47,25309.0,48.052,48.4283,47.9391,48.4189,25309.0
2024-04-12 14:00:00,51.46,51.52,51.32,51.37,19507.0,48.4095,48.4659,48.2778,48.3248,19507.0
2024-04-12 14:30:00,51.34,51.36,50.93,51.05,35610.0,48.2966,48.3154,47.9109,48.0238,35610.0
2024-04-12 15:00:00,51.04,51.15,50.85,51.0,35726.0,48.0144,48.1179,47.8357,47.9768,35726.0
2024-04-12 15:30:00,51.02,51.18,50.84,51.18,88334.0,47.9956,48.1461,47.8262,48.1461,88334.0
2024-04-15 09:30:00,51.34,51.89,50.87,51.18,43958.0,48.2966,48.814,47.8545,48.1461,43958.0
2024-04-15 10:00:00,51.18,51.37,50.32,50.33,40020.0,48.1461,48.3248,47.3371,47.3465,40020.0
2024-04-15 10:30:00,50.3,50.66,50.17,50.17,22101.0,47.3183,47.6569,47.196,47.196,22101.0
2024-04-15 11:00:00,50.14,50.15,49.83,50.11,44062.0,47.1677,47.1772,46.8761,47.1395,44062.0
2024-04-15 11:30:00,50.13,50.47,50.09,50.4,20433.0,47.1583,47.4782,47.1207,47.4123,20433.0
2024-04-15 12:00:00,50.38,50.59,50.09,50.11,108599.0,47.3935,47.5911,47.1207,47.1395,108599.0
2024-04-15 12:30:00,50.06,50.15,49.82,49.95,49163.0,47.0925,47.1772,46.8667,46.989,49163.0
2024-04-15 13:00:00,49.94,50.12,49.54,49.57,50141.0,46.9796,47.1489,46.6033,46.6315,50141.0
2024-04-15 13:30:00,49.58,49.7,49.41,49.67,35838.0,46.6409,46.7538,46.481,46.7256,35838.0
2024-04-15 14:00:00,49.64,49.78,49.3,49.36,30952.0,46.6974,46.8291,46.3775,46.434,30952.0
2024-04-15 14:30:00,49.32,49.54,49.27,49.38,26557.0,46.3964,46.6033,46.3493,46.4528,26557.0
2024-04-15 15:00:00,49.38,49.45,49.19,49.34,38608.0,46.4528,46.5186,46.2741,46.4152,38608.0
2024-04-15 15:30:00,49.36,49.73,49.08,49.66,228744.0,46.434,46.782,46.1706,46.7162,228744.0
2024-04-16 09:30:00,48.93,49.01,47.36,47.67,129044.0,46.0295,46.1047,44.5525,44.8442,129044.0
2024-04-16 10:00:00,47.67,47.85,47.35,47.44,137205.0,44.8442,45.0135,44.5431,44.6278,137205.0
2024-04-16 10:30:00,47.37,47.75,47.22,47.54,81730.0,44.5619,44.9194,44.4208,44.7219,81730.0
2024-04-16 11:00:00,47.54,48.21,47.54,48.04,54022.0,44.7219,45.3522,44.7219,45.1922,54022.0
2024-04-16 11:30:00,48.04,48.36,47.99,48.19,63165.0,45.1922,45.4933,45.1452,45.3333,63165.0
2024-04-16 12:00:00,48.15,48.44,48.08,48.34,37383.0,45.2957,45.5685,45.2299,45.4744,37383.0
2024-04-16 12:30:00,48.36,48.5,48.23,48.34,48215.0,45.4933,45.625,45.371,45.4744,48215.0
2024-04-16 13:00:00,48.38,48.6,48.3,48.3,34807.0,45.5121,45.719,45.4368,45.4368,34807.0
2024-04-16 13:30:00,48.32,48.32,47.87,48.16,61739.0,45.4556,45.4556,45.0323,45.3051,61739.0
2024-04-16 14:00:00,48.16,48.56,48.02,48.06,60432.0,45.3051,45.6814,45.1734,45.211,60432.0
2024-04-16 14:30:00,48.08,48.57,48.03,48.57,40699.0,45.2299,45.6908,45.1828,45.6908,40699.0
2024-04-16 15:00:00,48.54,48.59,48.3,48.51,50149.0,45.6626,45.7096,45.4368,45.6344,50149.0
2024-04-16 15:30:00,48.48,48.48,48.11,48.32,177183.0,45.6061,45.6061,45.2581,45.4556,177183.0
2024-04-17 09:30:00,48.79,50.71,48.68,50.28,154142.0,45.8978,47.704,45.7943,47.2994,154142.0
2024-04-17 10:00:00,50.26,50.34,49.35,49.57,55262.0,47.2806,47.3559,46.4246,46.6315,55262.0
2024-04-17 10:30:00,49.57,49.92,49.34,49.52,98331.0,46.6315,46.9608,46.4152,46.5845,98331.0
2024-04-17 11:00:00,49.53,49.75,49.29,49.3,98077.0,46.5939,46.8009,46.3681,46.3775,98077.0
2024-04-17 11:30:00,49.3,49.55,48.9,49.37,120040.0,46.3775,46.6127,46.0013,46.4434,120040.0
2024-04-17 12:00:00,49.36,49.36,48.86,49.01,55308.0,46.434,46.434,45.9636,46.1047,55308.0
2024-04-17 12:30:00,49.0,49.28,48.86,49.11,60199.0,46.0953,46.3587,45.9636,46.1988,60199.0
2024-04-17 13:00:00,49.1,49.86,49.1,49.76,82190.0,46.1894,46.9043,46.1894,46.8103,82190.0
2024-04-17 13:30:00,49.79,50.23,49.66,50.18,85983.0,46.8385,47.2524,46.7162,47.2054,85983.0
2024-04-17 14:00:00,50.18,50.46,50.1,50.25,77563.0,47.2054,47.4688,47.1301,47.2712,77563.0
2024-04-17 14:30:00,50.25,50.34,49.67,49.76,66439.0,47.2712,47.3559,46.7256,46.8103,66439.0
2024-04-17 15:00:00,49.76,50.07,49.72,49.96,112349.0,46.8103,47.1019,46.7726,46.9984,112349.0
2024-04-17 15:30:00,49.98,50.25,49.61,49.67,395577.0,47.0172,47.2712,46.6692,46.7256,395577.0
2024-04-18 09:30:00,50.83,52.87,48.68,49.53,184327.0,47.8168,49.7359,45.7943,46.5939,184327.0
2024-04-18 10:00:00,49.51,50.84,49.42,50.66,114701.0,46.5751,47.8262,46.4904,47.6569,114701.0
2024-04-18 10:30:00,50.72,50.79,50.37,50.62,48040.0,47.7134,47.7792,47.3841,47.6193,48040.0
2024-04-18 11:00:00,50.68,50.85,50.41,50.64,56684.0,47.6757,47.8357,47.4217,47.6381,56684.0
2024-04-18 11:30:00,50.58,50.75,50.35,50.57,73497.0,47.5817,47.7416,47.3653,47.5723,73497.0
2024-04-18 12:00:00,50.57,50.72,50.29,50.55,57323.0,47.5723,47.7134,47.3089,47.5534,57323.0
2024-04-18 12:30:00,50.55,50.55,49.7,49.7,66515.0,47.5534,47.5534,46.7538,46.7538,66515.0
2024-04-18 13:00:00,49.73,49.84,49.39,49.66,63864.0,46.782,46.8855,46.4622,46.7162,63864.0
2024-04-18 13:30:00,49.63,49.66,49.22,49.49,68834.0,46.688,46.7162,46.3023,46.5563,68834.0
2024-04-18 14:00:00,49.45,49.55,49.03,49.24,99086.0,46.5186,46.6127,46.1235,46.3211,99086.0
2024-04-18 14:30:00,49.21,49.26,48.13,48.32,222074.0,46.2929,46.3399,45.2769,45.4556,222074.0
2024-04-18 15:00:00,48.28,49.0,48.26,48.35,114869.0,45.418,46.0953,45.3992,45.4839,114869.0
2024-04-18 15:30:00,48.37,48.78,48.11,48.54,252673.0,45.5027,45.8884,45.2581,45.6626,252673.0
2024-04-19 09:30:00,48.23,49.96,48.22,49.79,88390.0,45.371,46.9984,45.3616,46.8385,88390.0
2024-04-19 10:00:00,49.81,49.97,49.14,49.32,82499.0,46.8573,47.0078,46.227,46.3964,82499.0
2024-04-19 10:30:00,49.34,49.52,49.07,49.12,32052.0,46.4152,46.5845,46.1612,46.2082,32052.0
2024-04-19 11:00:00,49.07,49.49,48.95,49.25,29796.0,46.1612,46.5563,46.0483,46.3305,29796.0
2024-04-19 11:30:00,49.23,49.73,49.2,49.51,41507.0,46.3117,46.782,46.2835,46.5751,41507.0
2024-04-19 12:00:00,49.52,49.62,49.02,49.08,37883.0,46.5845,46.6786,46.1141,46.1706,37883.0
2024-04-19 12:30:00,49.09,49.65,49.09,49.59,30132.0,46.18,46.7068,46.18,46.6503,30132.0
2024-04-19 13:00:00,49.57,49.88,49.49,49.49,26836.0,46.6315,46.9232,46.5563,46.5563,26836.0
2024-04-19 13:30:00,49.53,49.61,49.32,49.47,38702.0,46.5939,46.6692,46.3964,46.5375,38702.0
2024-04-19 14:00:00,49.45,49.45,49.01,49.02,29544.0,46.5186,46.5186,46.1047,46.1141,29544.0
2024-04-19 14:30:00,49.02,49.15,48.85,49.09,29668.0,46.1141,46.2364,45.9542,46.18,29668.0
2024-04-19 15:00:00,49.09,49.72,49.03,49.46,242761.0,46.18,46.7726,46.1235,46.5281,242761.0
2024-04-19 15:30:00,49.44,49.71,49.35,49.57,152106.0,46.5092,46.7632,46.4246,46.6315,152106.0
2024-04-22 09:30:00,49.49,49.98,48.94,49.76,59691.0,46.5563,47.0172,46.0389,46.8103,59691.0
2024-04-22 10:00:00,49.82,49.91,49.5,49.52,59596.0,46.8667,46.9514,46.5657,46.5845,59596.0
2024-04-22 10:30:00,49.55,49.85,49.48,49.52,25446.0,46.6127,46.8949,46.5469,46.5845,25446.0
2024-04-22 11:00:00,49.5,49.54,49.26,49.4,34467.0,46.5657,46.6033,46.3399,46.4716,34467.0
2024-04-22 11:30:00,49.39,49.49,49.16,49.32,26442.0,46.4622,46.5563,46.2458,46.3964,26442.0
2024-04-22 12:00:00,49.31,49.67,49.17,49.47,19964.0,46.3869,46.7256,46.2552,46.5375,19964.0
2024-04-22 12:30:00,49.45,50.06,49.39,50.02,164162.0,46.5186,47.0925,46.4622,47.0549,164162.0
2024-04-22 13:00:00,49.98,50.21,49.89,50.18,100474.0,47.0172,47.2336,46.9326,47.2054,100474.0
2024-04-22 13:30:00,50.18,50.34,50.0,50.25,77197.0,47.2054,47.3559,47.036,47.2712,77197.0
2024-04-22 14:00:00,50.25,50.41,50.16,50.34,41769.0,47.2712,47.4217,47.1866,47.3559,41769.0
2024-04-22 14:30:00,50.35,50.48,50.05,50.39,42483.0,47.3653,47.4876,47.0831,47.4029,42483.0
2024-04-22 15:00:00,50.37,50.46,50.27,50.32,45590.0,47.3841,47.4688,47.29,47.3371,45590.0
2024-04-22 15:30:00,50.32,50.82,50.22,50.8,137071.0,47.3371,47.8074,47.243,47.7886,137071.0
2024-04-23 09:30:00,50.19,51.36,50.11,51.24,41861.0,47.2148,48.3154,47.1395,48.2025,41861.0
2024-04-23 10:00:00,51.13,51.71,50.99,51.71,53791.0,48.0991,48.6447,47.9674,48.6447,53791.0
2024-04-23 10:30:00,51.73,52.12,51.68,52.05,37891.0,48.6635,49.0304,48.6165,48.9645,37891.0
2024-04-23 11:00:00,52.11,52.47,52.0,52.36,34709.0,49.021,49.3596,48.9175,49.2561,34709.0
2024-04-23 11:30:00,52.36,52.36,52.05,52.08,38218.0,49.2561,49.2561,48.9645,48.9927,38218.0
2024-04-23 12:00:00,52.07,52.52,52.01,52.52,26598.0,48.9833,49.4067,48.9269,49.4067,26598.0
2024-04-23 12:30:00,52.5,52.63,52.47,52.5,19517.0,49.3878,49.5101,49.3596,49.3878,19517.0
2024-04-23 13:00:00,52.5,52.59,52.35,52.45,22923.0,49.3878,49.4725,49.2467,49.3408,22923.0
2024-04-23 13:30:00,52.44,52.67,52.39,52.62,25542.0,49.3314,49.5478,49.2844,49.5007,25542.0
2024-04-23 14:00:00,52.58,52.87,52.47,52.8,24932.0,49.4631,49.7359,49.3596,49.6701,24932.0
2024-04-23 14:30:00,52.78,52.88,52.69,52.81,20729.0,49.6512,49.7453,49.5666,49.6795,20729.0
2024-04-23 15:00:00,52.85,52.87,52.43,52.59,42892.0,49.7171,49.7359,49.322,49.4725,42892.0
2024-04-23 15:30:00,52.59,52.61,52.32,52.42,154473.0,49.4725,49.4913,49.2185,49.3126,154473.0
2024-04-24 09:30:00,52.23,52.98,51.79,52.61,55154.0,49.1339,49.8394,48.7199,49.4913,55154.0
2024-04-24 10:00:00,52.65,52.65,52.13,52.49,63656.0,49.529,49.529,49.0398,49.3784,63656.0
2024-04-24 10:30:00,52.51,52.58,51.77,51.85,52577.0,49.3973,49.4631,48.7011,48.7764,52577.0
2024-04-24 11:00:00,51.84,51.85,51.45,51.58,50207.0,48.767,48.7764,48.4001,48.5224,50207.0
2024-04-24 11:30:00,51.59,51.93,51.48,51.76,45963.0,48.5318,48.8516,48.4283,48.6917,45963.0
2024-04-24 12:00:00,51.76,52.26,51.73,52.26,39467.0,48.6917,49.1621,48.6635,49.1621,39467.0
2024-04-24 12:30:00,52.22,52.33,52.14,52.29,16385.0,49.1244,49.2279,49.0492,49.1903,16385.0
2024-04-24 13:00:00,52.28,52.51,52.24,52.34,22355.0,49.1809,49.3973,49.1433,49.2373,22355.0
2024-04-24 13:30:00,52.31,52.38,52.06,52.23,31150.0,49.2091,49.275,48.9739,49.1339,31150.0
2024-04-24 14:00:00,52.22,52.4,52.12,52.26,25587.0,49.1244,49.2938,49.0304,49.1621,25587.0
2024-04-24 14:30:00,52.25,52.43,52.19,52.31,28743.0,49.1527,49.322,49.0962,49.2091,28743.0
2024-04-24 15:00:00,52.3,52.39,52.17,52.21,47554.0,49.1997,49.2844,49.0774,49.115,47554.0
2024-04-24 15:30:00,52.18,52.38,52.12,52.12,113289.0,49.0868,49.275,49.0304,49.0304,113289.0
2024-04-25 09:30:00,50.2,50.68,49.8,50.04,135850.0,47.2242,47.6757,46.8479,47.0737,135850.0
2024-04-25 10:00:00,49.98,50.14,49.81,49.81,56824.0,47.0172,47.1677,46.8573,46.8573,56824.0
2024-04-25 10:30:00,49.83,50.32,49.71,50.09,59579.0,46.8761,47.3371,46.7632,47.1207,59579.0
2024-04-25 11:00:00,49.89,50.14,49.79,50.01,17496.0,46.9326,47.1677,46.8385,47.0455,17496.0
2024-04-25 11:30:00,49.98,50.03,49.77,50.03,18007.0,47.0172,47.0643,46.8197,47.0643,18007.0
2024-04-25 12:00:00,49.97,50.2,49.79,50.2,20282.0,47.0078,47.2242,46.8385,47.2242,20282.0
2024-04-25 12:30:00,50.18,50.18,49.94,50.11,31738.0,47.2054,47.2054,46.9796,47.1395,31738.0
2024-04-25 13:00:00,50.06,50.16,49.98,50.11,27843.0,47.0925,47.1866,47.0172,47.1395,27843.0
2024-04-25 13:30:00,50.06,50.42,50.03,50.32,60479.0,47.0925,47.4311,47.0643,47.3371,60479.0
2024-04-25 14:00:00,50.32,50.38,49.99,50.02,20656.0,47.3371,47.3935,47.0266,47.0549,20656.0
2024-04-25 14:30:00,50.06,50.94,50.06,50.86,46827.0,47.0925,47.9203,47.0925,47.8451,46827.0
2024-04-25 15:00:00,50.82,51.22,50.67,51.21,34637.0,47.8074,48.1837,47.6663,48.1743,34637.0
2024-04-25 15:30:00,51.2,51.2,50.61,50.89,171799.0,48.1649,48.1649,47.6099,47.8733,171799.0
2024-04-26 09:30:00,51.12,51.77,50.55,51.34,64275.0,48.0897,48.7011,47.5534,48.2966,64275.0
2024-04-26 10:00:00,51.34,51.71,50.97,50.99,41980.0,48.2966,48.6447,47.9485,47.9674,41980.0
2024-04-26 10:30:00,50.94,50.99,50.37,50.37,37949.0,47.9203,47.9674,47.3841,47.3841,37949.0
2024-04-26 11:00:00,50.37,50.68,50.37,50.43,43070.0,47.3841,47.6757,47.3841,47.4406,43070.0
2024-04-26 11:30:00,50.43,50.44,50.21,50.41,26947.0,47.4406,47.45,47.2336,47.4217,26947.0
2024-04-26 12:00:00,50.43,50.89,50.4,50.85,26083.0,47.4406,47.8733,47.4123,47.8357,26083.0
2024-04-26 12:30:00,50.84,51.08,50.79,50.98,28324.0,47.8262,48.052,47.7792,47.958,28324.0
2024-04-26 13:00:00,50.98,51.03,50.78,50.81,20968.0,47.958,48.005,47.7698,47.798,20968.0
2024-04-26 13:30:00,50.76,50.89,50.68,50.75,23107.0,47.751,47.8733,47.6757,47.7416,23107.0
2024-04-26 14:00:00,50.76,50.81,50.7,50.79,24497.0,47.751,47.798,47.6945,47.7792,24497.0
2024-04-26 14:30:00,50.8,50.83,50.67,50.81,23241.0,47.7886,47.8168,47.6663,47.798,23241.0
2024-04-26 15:00:00,50.81,50.88,50.62,50.62,32254.0,47.798,47.8639,47.6193,47.6193,32254.0
2024-04-26 15:30:00,50.62,50.78,50.43,50.58,145386.0,47.6193,47.7698,47.4406,47.5817,145386.0
2024-04-29 09:30:00,51.19,52.18,50.88,52.18,58494.0,48.389,49.3248,48.096,49.3248,58494.0
2024-04-29 10:00:00,52.18,52.25,51.38,51.47,72179.0,49.3248,49.391,48.5686,48.6537,72179.0
2024-04-29 10:30:00,51.43,51.73,51.34,51.59,25874.0,48.6159,48.8994,48.5308,48.7671,25874.0
2024-04-29 11:00:00,51.59,51.72,51.54,51.6,13651.0,48.7671,48.89,48.7198,48.7766,13651.0
2024-04-29 11:30:00,51.57,51.76,51.54,51.71,14093.0,48.7482,48.9278,48.7198,48.8805,14093.0
2024-04-29 12:00:00,51.7,51.83,51.65,51.82,10877.0,48.8711,48.994,48.8238,48.9845,10877.0
2024-04-29 12:30:00,51.86,51.95,51.67,51.67,7641.0,49.0223,49.1074,48.8427,48.8427,7641.0
2024-04-29 13:00:00,51.69,51.86,51.66,51.86,14663.0,48.8616,49.0223,48.8333,49.0223,14663.0
2024-04-29 13:30:00,51.87,52.11,51.86,51.86,21370.0,49.0318,49.2587,49.0223,49.0223,21370.0
2024-04-29 14:00:00,51.84,51.98,51.8,51.9,9656.0,49.0034,49.1358,48.9656,49.0601,9656.0
2024-04-29 14:30:00,51.89,51.89,51.59,51.84,9862.0,49.0507,49.0507,48.7671,49.0034,9862.0
2024-04-29 15:00:00,51.81,51.81,51.4,51.5,23144.0,48.9751,48.9751,48.5875,48.682,23144.0
2024-04-29 15:30:00,51.48,51.65,51.33,51.58,79375.0,48.6631,48.8238,48.5213,48.7577,79375.0
2024-04-30 09:30:00,51.2,51.56,50.52,51.56,25094.0,48.3984,48.7387,47.7557,48.7387,25094.0
2024-04-30 10:00:00,51.63,51.74,51.39,51.54,13423.0,48.8049,48.9089,48.5781,48.7198,13423.0
2024-04-30 10:30:00,51.47,51.64,51.36,51.4,17260.0,48.6537,48.8144,48.5497,48.5875,17260.0
2024-04-30 11:00:00,51.38,51.4,50.81,50.91,22576.0,48.5686,48.5875,48.0298,48.1243,22576.0
2024-04-30 11:30:00,50.94,50.94,50.56,50.64,24551.0,48.1527,48.1527,47.7935,47.8691,24551.0
2024-04-30 12:00:00,50.61,50.8,50.54,50.7,18383.0,47.8407,48.0203,47.7746,47.9258,18383.0
2024-04-30 12:30:00,50.66,50.66,50.19,50.2,19926.0,47.888,47.888,47.4437,47.4532,19926.0
2024-04-30 13:00:00,50.19,50.55,50.15,50.53,22316.0,47.4437,47.784,47.4059,47.7651,22316.0
2024-04-30 13:30:00,50.52,50.8,50.51,50.76,14121.0,47.7557,48.0203,47.7462,47.9825,14121.0
2024-04-30 14:00:00,50.8,50.88,50.49,50.55,16475.0,48.0203,48.096,47.7273,47.784,16475.0
2024-04-30 14:30:00,50.55,50.6,50.31,50.41,16528.0,47.784,47.8313,47.5571,47.6517,16528.0
2024-04-30 15:00:00,50.4,50.47,50.0,50.0,36664.0,47.6422,47.7084,47.2641,47.2641,36664.0
2024-04-30 15:30:00,49.97,50.06,49.66,49.83,199912.0,47.2358,47.3208,46.9427,47.1034,199912.0
2024-05-01 09:30:00,50.0,50.33,49.3,49.77,51695.0,47.2641,47.5761,46.6024,47.0467,51695.0
2024-05-01 10:00:00,49.93,50.1,49.58,49.91,23294.0,47.1979,47.3586,46.8671,47.179,23294.0
2024-05-01 10:30:00,49.91,50.08,49.83,49.87,29019.0,47.179,47.3397,47.1034,47.1412,29019.0
2024-05-01 11:00:00,49.94,50.05,49.75,50.05,16429.0,47.2074,47.3114,47.0278,47.3114,16429.0
2024-05-01 11:30:00,50.04,50.04,49.67,49.67,10765.0,47.3019,47.3019,46.9522,46.9522,10765.0
2024-05-01 12:00:00,49.66,49.9,49.58,49.81,17278.0,46.9427,47.1696,46.8671,47.0845,17278.0
2024-05-01 12:30:00,49.81,49.81,49.65,49.7,16720.0,47.0845,47.0845,46.9333,46.9805,16720.0
2024-05-01 13:00:00,49.68,49.71,49.52,49.71,15855.0,46.9616,46.99,46.8104,46.99,15855.0
2024-05-01 13:30:00,49.69,49.97,49.68,49.87,10078.0,46.9711,47.2358,46.9616,47.1412,10078.0
2024-05-01 14:00:00,49.84,49.88,49.58,49.87,20081.0,47.1129,47.1507,46.8671,47.1412,20081.0
2024-05-01 14:30:00,49.86,51.67,49.46,51.65,80918.0,47.1318,48.8427,46.7537,48.8238,80918.0
2024-05-01 15:00:00,51.63,52.05,50.75,50.79,52571.0,48.8049,49.2019,47.9731,48.0109,52571.0
2024-05-01 15:30:00,50.76,50.78,49.63,49.63,117432.0,47.9825,48.0014,46.9144,46.9144,117432.0
2024-05-02 09:30:00,50.93,50.93,49.42,50.07,47950.0,48.1432,48.1432,46.7158,47.3303,47950.0
2024-05-02 10:00:00,50.05,50.38,49.85,50.36,42798.0,47.3114,47.6233,47.1223,47.6044,42798.0
2024-05-02 10:30:00,50.35,50.45,49.97,50.34,33851.0,47.595,47.6895,47.2358,47.5855,33851.0
2024-05-02 11:00:00,50.31,50.69,50.23,50.45,29810.0,47.5571,47.9164,47.4815,47.6895,29810.0
2024-05-02 11:30:00,50.48,50.69,50.36,50.67,16627.0,47.7178,47.9164,47.6044,47.8974,16627.0
2024-05-02 12:00:00,50.67,50.76,50.54,50.64,22320.0,47.8974,47.9825,47.7746,47.8691,22320.0
2024-05-02 12:30:00,50.64,50.69,50.48,50.64,15868.0,47.8691,47.9164,47.7178,47.8691,15868.0
2024-05-02 13:00:00,50.68,50.92,50.57,50.92,17427.0,47.9069,48.1338,47.8029,48.1338,17427.0
2024-05-02 13:30:00,50.91,50.94,50.82,50.87,15372.0,48.1243,48.1527,48.0392,48.0865,15372.0
2024-05-02 14:00:00,50.85,51.06,50.84,51.06,38625.0,48.0676,48.2661,48.0581,48.2661,38625.0
2024-05-02 14:30:00,51.05,51.41,51.04,51.28,32728.0,48.2567,48.597,48.2472,48.4741,32728.0
2024-05-02 15:00:00,51.26,51.6,51.18,51.43,56774.0,48.4552,48.7766,48.3795,48.6159,56774.0
2024-05-02 15:30:00,51.43,52.16,51.41,52.16,234772.0,48.6159,49.3059,48.597,49.3059,234772.0
2024-05-03 09:30:00,53.73,54.89,53.05,53.56,168178.0,50.79,51.8865,50.1472,50.6293,168178.0
2024-05-03 10:00:00,53.62,53.65,52.04,52.31,35851.0,50.686,50.7144,49.1925,49.4477,35851.0
2024-05-03 10:30:00,52.43,52.43,51.88,52.06,27237.0,49.5611,49.5611,49.0412,49.2114,27237.0
2024-05-03 11:00:00,52.09,52.33,51.9,52.3,24544.0,49.2397,49.4666,49.0601,49.4383,24544.0
2024-05-03 11:30:00,52.23,52.34,51.84,52.16,19286.0,49.3721,49.4761,49.0034,49.3059,19286.0
2024-05-03 12:00:00,52.19,52.5,52.14,52.24,24406.0,49.3343,49.6273,49.287,49.3815,24406.0
2024-05-03 12:30:00,52.25,52.36,51.87,51.97,19919.0,49.391,49.495,49.0318,49.1263,19919.0
2024-05-03 13:00:00,51.98,52.13,51.58,51.58,26162.0,49.1358,49.2776,48.7577,48.7577,26162.0
2024-05-03 13:30:00,51.57,51.69,51.45,51.62,21552.0,48.7482,48.8616,48.6348,48.7955,21552.0
2024-05-03 14:00:00,51.62,51.99,51.61,51.87,32058.0,48.7955,49.1452,48.786,49.0318,32058.0
2024-05-03 14:30:00,51.93,51.98,51.59,51.69,19416.0,49.0885,49.1358,48.7671,48.8616,19416.0
2024-05-03 15:00:00,51.66,51.66,51.34,51.49,36979.0,48.8333,48.8333,48.5308,48.6726,36979.0
2024-05-03 15:30:00,51.48,51.65,51.4,51.43,133422.0,48.6631,48.8238,48.5875,48.6159,133422.0
2024-05-06 09:30:00,52.43,53.07,51.96,52.85,110094.0,49.5611,50.1661,49.1169,49.9582,110094.0
2024-05-06 10:00:00,52.95,53.24,52.69,52.93,47590.0,50.0527,50.3268,49.8069,50.0338,47590.0
2024-05-06 10:30:00,52.93,53.02,52.46,52.66,29651.0,50.0338,50.1189,49.5895,49.7786,29651.0
2024-05-06 11:00:00,52.66,52.67,52.4,52.47,18223.0,49.7786,49.788,49.5328,49.599,18223.0
2024-05-06 11:30:00,52.49,52.53,52.22,52.28,19513.0,49.6179,49.6557,49.3626,49.4194,19513.0
2024-05-06 12:00:00,52.2,52.52,52.1,52.35,27287.0,49.3437,49.6462,49.2492,49.4855,27287.0
2024-05-06 12:30:00,52.33,52.33,52.14,52.27,9815.0,49.4666,49.4666,49.287,49.4099,9815.0
2024-05-06 13:00:00,52.26,52.31,52.14,52.19,5712.0,49.4004,49.4477,49.287,49.3343,5712.0
2024-05-06 13:30:00,52.18,52.38,52.18,52.3,8144.0,49.3248,49.5139,49.3248,49.4383,8144.0
2024-05-06 14:00:00,52.25,52.52,52.25,52.39,10088.0,49.391,49.6462,49.391,49.5233,10088.0
2024-05-06 14:30:00,52.39,52.44,52.36,52.38,9035.0,49.5233,49.5706,49.495,49.5139,9035.0
2024-05-06 15:00:00,52.38,52.56,52.3,52.46,24314.0,49.5139,49.684,49.4383,49.5895,24314.0
2024-05-06 15:30:00,52.47,52.66,52.3,52.58,111667.0,49.599,49.7786,49.4383,49.7029,111667.0
2024-05-07 09:30:00,52.77,53.64,52.55,52.8,38015.0,49.8825,50.7049,49.6746,49.9109,38015.0
2024-05-07 10:00:00,52.8,52.84,52.55,52.64,29511.0,49.9109,49.9487,49.6746,49.7597,29511.0
2024-05-07 10:30:00,52.65,52.77,52.21,52.44,39585.0,49.7691,49.8825,49.3532,49.5706,39585.0
2024-05-07 11:00:00,52.47,52.62,52.06,52.06,28135.0,49.599,49.7407,49.2114,49.2114,28135.0
2024-05-07 11:30:00,52.09,52.25,51.87,52.1,20470.0,49.2397,49.391,49.0318,49.2492,20470.0
2024-05-07 12:00:00,52.04,52.12,51.91,51.95,12508.0,49.1925,49.2681,49.0696,49.1074,12508.0
2024-05-07 12:30:00,51.99,51.99,51.56,51.62,16779.0,49.1452,49.1452,48.7387,48.7955,16779.0
2024-05-07 13:00:00,51.63,51.83,51.56,51.73,17912.0,48.8049,48.994,48.7387,48.8994,17912.0
2024-05-07 13:30:00,51.75,51.81,51.32,51.35,22432.0,48.9184,48.9751,48.5119,48.5402,22432.0
2024-05-07 14:00:00,51.41,51.45,51.11,51.35,30206.0,48.597,48.6348,48.3134,48.5402,30206.0
2024-05-07 14:30:00,51.37,51.56,51.35,51.55,21099.0,48.5591,48.7387,48.5402,48.7293,21099.0
2024-05-07 15:00:00,51.51,51.59,51.37,51.45,19722.0,48.6915,48.7671,48.5591,48.6348,19722.0
2024-05-07 15:30:00,51.47,51.57,51.25,51.27,129720.0,48.6537,48.7482,48.4457,48.4646,129720.0
2024-05-08 09:30:00,50.77,50.97,50.31,50.4,38957.0,47.992,48.181,47.5571,47.6422,38957.0
2024-05-08 10:00:00,50.53,50.7,50.28,50.62,38362.0,47.7651,47.9258,47.5288,47.8502,38362.0
2024-05-08 10:30:00,50.55,50.59,50.22,50.5,28701.0,47.784,47.8218,47.4721,47.7367,28701.0
2024-05-08 11:00:00,50.49,50.83,50.49,50.75,13948.0,47.7273,48.0487,47.7273,47.9731,13948.0
2024-05-08 11:30:00,50.79,50.86,50.59,50.59,19622.0,48.0109,48.0771,47.8218,47.8218,19622.0
2024-05-08 12:00:00,50.59,50.78,50.56,50.77,13629.0,47.8218,48.0014,47.7935,47.992,13629.0
2024-05-08 12:30:00,50.79,50.91,50.63,50.75,18262.0,48.0109,48.1243,47.8596,47.9731,18262.0
2024-05-08 13:00:00,50.78,50.81,50.6,50.69,10997.0,48.0014,48.0298,47.8313,47.9164,10997.0
2024-05-08 13:30:00,50.64,50.9,50.62,50.81,13563.0,47.8691,48.1149,47.8502,48.0298,13563.0
2024-05-08 14:00:00,50.77,50.88,50.67,50.71,11110.0,47.992,48.096,47.8974,47.9353,11110.0
2024-05-08 14:30:00,50.71,50.87,50.61,50.86,15413.0,47.9353,48.0865,47.8407,48.0771,15413.0
2024-05-08 15:00:00,50.87,50.93,50.73,50.75,17136.0,48.0865,48.1432,47.9542,47.9731,17136.0
2024-05-08 15:30:00,50.74,51.1,50.69,50.9,64527.0,47.9636,48.3039,47.9164,48.1149,64527.0
2024-05-09 09:30:00,51.17,51.5,50.77,51.11,12310.0,48.3701,48.682,47.992,48.3134,12310.0
2024-05-09 10:00:00,51.16,51.78,51.11,51.68,11537.0,48.3606,48.9467,48.3134,48.8522,11537.0
2024-05-09 10:30:00,51.74,51.81,51.61,51.68,24397.0,48.9089,48.9751,48.786,48.8522,24397.0
2024-05-09 11:00:00,51.7,51.82,51.28,51.41,27645.0,48.8711,48.9845,48.4741,48.597,27645.0
2024-05-09 11:30:00,51.39,51.55,51.27,51.49,9737.0,48.5781,48.7293,48.4646,48.6726,9737.0
2024-05-09 12:00:00,51.51,51.79,51.47,51.74,16364.0,48.6915,48.9562,48.6537,48.9089,16364.0
2024-05-09 12:30:00,51.74,51.93,51.71,51.87,13779.0,48.9089,49.0885,48.8805,49.0318,13779.0
2024-05-09 13:00:00,51.88,52.01,51.81,51.91,11145.0,49.0412,49.1641,48.9751,49.0696,11145.0
2024-05-09 13:30:00,51.92,51.99,51.75,51.88,22523.0,49.0791,49.1452,48.9184,49.0412,22523.0
2024-05-09 14:00:00,51.87,52.03,51.82,52.02,9283.0,49.0318,49.183,48.9845,49.1736,9283.0
2024-05-09 14:30:00,52.0,52.1,51.84,52.09,10783.0,49.1547,49.2492,49.0034,49.2397,10783.0
2024-05-09 15:00:00,52.13,52.26,52.08,52.25,19219.0,49.2776,49.4004,49.2303,49.391,19219.0
2024-05-09 15:30:00,52.23,52.61,52.2,52.43,101231.0,49.3721,49.7313,49.3437,49.5611,101231.0
2024-05-10 09:30:00,52.57,52.84,52.35,52.79,43852.0,49.6935,49.9487,49.4855,49.9014,43852.0
2024-05-10 10:00:00,52.67,52.67,51.94,51.94,27189.0,49.788,49.788,49.098,49.098,27189.0
2024-05-10 10:30:00,51.97,52.25,51.6,51.75,31575.0,49.1263,49.391,48.7766,48.9184,31575.0
2024-05-10 11:00:00,51.65,51.83,51.65,51.77,24306.0,48.8238,48.994,48.8238,48.9373,24306.0
2024-05-10 11:30:00,51.79,51.84,51.61,51.73,14887.0,48.9562,49.0034,48.786,48.8994,14887.0
2024-05-10 12:00:00,51.76,51.77,51.57,51.73,15399.0,48.9278,48.9373,48.7482,48.8994,15399.0
2024-05-10 12:30:00,51.73,51.78,51.58,51.68,18377.0,48.8994,48.9467,48.7577,48.8522,18377.0
2024-05-10 13:00:00,51.66,51.7,51.5,51.55,14669.0,48.8333,48.8711,48.682,48.7293,14669.0
2024-05-10 13:30:00,51.54,51.75,51.53,51.65,16010.0,48.7198,48.9184,48.7104,48.8238,16010.0
2024-05-10 14:00:00,51.64,51.67,51.55,51.64,9104.0,48.8144,48.8427,48.7293,48.8144,9104.0
2024-05-10 14:30:00,51.62,51.69,51.53,51.66,12454.0,48.7955,48.8616,48.7104,48.8333,12454.0
2024-05-10 15:00:00,51.64,51.88,51.62,51.88,13751.0,48.8144,49.0412,48.7955,49.0412,13751.0
2024-05-10 15:30:00,51.9,52.3,51.84,52.26,108656.0,49.0601,49.4383,49.0034,49.4004,108656.0
2024-05-13 09:30:00,52.92,53.91,52.7,53.86,93428.0,50.0243,50.9602,49.8164,50.9129,93428.0
2024-05-13 10:00:00,53.83,54.57,53.68,54.43,97539.0,50.8845,51.584,50.7427,51.4517,97539.0
2024-05-13 10:30:00,54.37,54.77,54.26,54.72,558020.0,51.395,51.7731,51.291,51.7258,558020.0
2024-05-13 11:00:00,54.76,55.01,53.97,54.01,169750.0,51.7637,52.0,51.0169,51.0547,169750.0
2024-05-13 11:30:00,53.87,53.87,52.88,53.26,47668.0,50.9224,50.9224,49.9865,50.3457,47668.0
2024-05-13 12:00:00,53.22,53.69,53.06,53.49,196127.0,50.3079,50.7522,50.1567,50.5631,196127.0
2024-05-13 12:30:00,53.5,53.91,53.25,53.56,147962.0,50.5726,50.9602,50.3363,50.6293,147962.0
2024-05-13 13:00:00,53.53,53.53,53.0,53.13,56580.0,50.601,50.601,50.1,50.2228,56580.0
2024-05-13 13:30:00,53.06,53.06,52.86,52.93,20523.0,50.1567,50.1567,49.9676,50.0338,20523.0
2024-05-13 14:00:00,52.92,53.04,52.82,52.93,26768.0,50.0243,50.1378,49.9298,50.0338,26768.0
2024-05-13 14:30:00,52.91,52.95,52.67,52.72,22962.0,50.0149,50.0527,49.788,49.8353,22962.0
2024-05-13 15:00:00,52.72,52.96,52.56,52.79,28040.0,49.8353,50.0621,49.684,49.9014,28040.0
2024-05-13 15:30:00,52.73,53.12,52.61,52.99,178940.0,49.8447,50.2134,49.7313,50.0905,178940.0
2024-05-14 09:30:00,54.12,54.97,53.78,54.97,86561.0,51.1587,51.9622,50.8373,51.9622,86561.0
2024-05-14 10:00:00,54.95,54.95,54.33,54.33,41268.0,51.9433,51.9433,51.3572,51.3572,41268.0
2024-05-14 10:30:00,54.28,54.45,53.67,54.05,25567.0,51.3099,51.4706,50.7333,51.0925,25567.0
2024-05-14 11:00:00,54.02,54.18,53.94,54.15,10814.0,51.0641,51.2154,50.9885,51.187,10814.0
2024-05-14 11:30:00,54.18,54.31,54.07,54.19,16175.0,51.2154,51.3383,51.1114,51.2248,16175.0
2024-05-14 12:00:00,54.22,54.24,54.01,54.05,22369.0,51.2532,51.2721,51.0547,51.0925,22369.0
2024-05-14 12:30:00,54.04,54.26,54.03,54.11,24591.0,51.083,51.291,51.0736,51.1492,24591.0
2024-05-14 13:00:00,54.12,54.16,53.94,54.16,16424.0,51.1587,51.1965,50.9885,51.1965,16424.0
2024-05-14 13:30:00,54.15,54.2,53.97,53.99,15304.0,51.187,51.2343,51.0169,51.0358,15304.0
2024-05-14 14:00:00,54.03,54.32,53.96,54.3,23010.0,51.0736,51.3477,51.0074,51.3288,23010.0
2024-05-14 14:30:00,54.29,54.49,54.26,54.43,25534.0,51.3194,51.5084,51.291,51.4517,25534.0
2024-05-14 15:00:00,54.44,54.66,54.42,54.66,23720.0,51.4612,51.6691,51.4423,51.6691,23720.0
2024-05-14 15:30:00,54.63,54.81,54.46,54.79,105005.0,51.6408,51.8109,51.4801,51.792,105005.0
2024-05-15 09:30:00,56.38,57.34,55.45,55.45,86723.0,53.295,54.2025,52.4159,52.4159,86723.0
2024-05-15 10:00:00,55.52,55.62,55.06,55.47,45905.0,52.4821,52.5766,52.0472,52.4348,45905.0
2024-05-15 10:30:00,55.49,56.0,55.44,55.72,36713.0,52.4537,52.9358,52.4064,52.6711,36713.0
2024-05-15 11:00:00,55.71,55.75,55.28,55.35,26533.0,52.6617,52.6995,52.2552,52.3214,26533.0
2024-05-15 11:30:00,55.34,55.59,55.19,55.3,18224.0,52.3119,52.5482,52.1701,52.2741,18224.0
2024-05-15 12:00:00,55.24,55.53,55.19,55.43,15823.0,52.2174,52.4915,52.1701,52.397,15823.0
2024-05-15 12:30:00,55.45,55.54,55.25,55.28,12697.0,52.4159,52.501,52.2268,52.2552,12697.0
2024-05-15 13:00:00,55.3,55.51,55.09,55.21,24275.0,52.2741,52.4726,52.0756,52.189,24275.0
2024-05-15 13:30:00,55.2,55.23,54.97,55.04,15945.0,52.1796,52.2079,51.9622,52.0283,15945.0
2024-05-15 14:00:00,55.04,55.07,54.79,54.79,9469.0,52.0283,52.0567,51.792,51.792,9469.0
2024-05-15 14:30:00,54.83,54.92,54.56,54.68,112725.0,51.8298,51.9149,51.5746,51.688,112725.0
2024-05-15 15:00:00,54.61,54.63,54.21,54.22,33371.0,51.6219,51.6408,51.2437,51.2532,33371.0
2024-05-15 15:30:00,54.23,54.33,53.96,53.99,123038.0,51.2627,51.3572,51.0074,51.0358,123038.0
2024-05-16 09:30:00,53.76,53.89,53.29,53.36,42220.0,50.8184,50.9413,50.3741,50.4403,42220.0
2024-05-16 10:00:00,53.34,53.58,52.96,53.04,16928.0,50.4214,50.6482,50.0621,50.1378,16928.0
2024-05-16 10:30:00,53.07,53.21,52.82,53.19,21871.0,50.1661,50.2985,49.9298,50.2796,21871.0
2024-05-16 11:00:00,53.11,53.23,53.02,53.14,7902.0,50.2039,50.3174,50.1189,50.2323,7902.0
2024-05-16 11:30:00,53.17,53.35,53.07,53.29,23643.0,50.2607,50.4308,50.1661,50.3741,23643.0
2024-05-16 12:00:00,53.22,53.41,53.22,53.28,7375.0,50.3079,50.4875,50.3079,50.3646,7375.0
2024-05-16 12:30:00,53.2,53.33,53.18,53.22,11442.0,50.289,50.4119,50.2701,50.3079,11442.0
2024-05-16 13:00:00,53.19,53.23,52.97,53.12,62508.0,50.2796,50.3174,50.0716,50.2134,62508.0
2024-05-16 13:30:00,53.14,53.6,53.13,53.55,11223.0,50.2323,50.6671,50.2228,50.6199,11223.0
2024-05-16 14:00:00,53.55,53.65,53.3,53.35,13656.0,50.6199,50.7144,50.3835,50.4308,13656.0
2024-05-16 14:30:00,53.36,53.58,53.36,53.52,10865.0,50.4403,50.6482,50.4403,50.5915,10865.0
2024-05-16 15:00:00,53.52,53.67,53.4,53.41,16285.0,50.5915,50.7333,50.4781,50.4875,16285.0
2024-05-16 15:30:00,53.42,53.54,53.14,53.16,106308.0,50.497,50.6104,50.2323,50.2512,106308.0
2024-05-17 09:30:00,53.31,53.34,52.77,52.94,44788.0,50.393,50.4214,49.8825,50.0432,44788.0
2024-05-17 10:00:00,52.98,53.65,52.93,53.51,11264.0,50.081,50.7144,50.0338,50.582,11264.0
2024-05-17 10:30:00,53.52,53.54,53.22,53.3,12731.0,50.5915,50.6104,50.3079,50.3835,12731.0
2024-05-17 11:00:00,53.27,53.5,53.12,53.44,15066.0,50.3552,50.5726,50.2134,50.5159,15066.0
2024-05-17 11:30:00,53.4,53.42,53.22,53.37,10574.0,50.4781,50.497,50.3079,50.4497,10574.0
2024-05-17 12:00:00,53.48,53.58,53.36,53.51,20234.0,50.5537,50.6482,50.4403,50.582,20234.0
2024-05-17 12:30:00,53.54,53.55,53.21,53.33,35498.0,50.6104,50.6199,50.2985,50.4119,35498.0
2024-05-17 13:00:00,53.34,53.41,53.25,53.38,19144.0,50.4214,50.4875,50.3363,50.4592,19144.0
2024-05-17 13:30:00,53.4,53.44,53.3,53.34,11785.0,50.4781,50.5159,50.3835,50.4214,11785.0
2024-05-17 14:00:00,53.28,53.28,52.99,53.14,9363.0,50.3646,50.3646,50.0905,50.2323,9363.0
2024-05-17 14:30:00,53.15,53.17,52.84,52.84,35544.0,50.2417,50.2607,49.9487,49.9487,35544.0
2024-05-17 15:00:00,52.86,52.95,52.75,52.79,20655.0,49.9676,50.0527,49.8636,49.9014,20655.0
2024-05-17 15:30:00,52.8,53.06,52.72,52.94,129606.0,49.9109,50.1567,49.8353,50.0432,129606.0
2024-05-20 09:30:00,53.1,53.53,52.72,52.89,80554.0,50.1945,50.601,49.8353,49.996,80554.0
2024-05-20 10:00:00,52.88,53.1,52.72,52.91,38796.0,49.9865,50.1945,49.8353,50.0149,38796.0
2024-05-20 10:30:00,52.93,53.21,52.89,53.09,12172.0,50.0338,50.2985,49.996,50.185,12172.0
2024-05-20 11:00:00,53.11,53.16,53.0,53.11,19161.0,50.2039,50.2512,50.1,50.2039,19161.0
2024-05-20 11:30:00,53.13,53.16,52.92,53.05,20216.0,50.2228,50.2512,50.0243,50.1472,20216.0
2024-05-20 12:00:00,53.08,53.27,53.07,53.12,37015.0,50.1756,50.3552,50.1661,50.2134,37015.0
2024-05-20 12:30:00,53.13,53.31,52.97,52.97,31775.0,50.2228,50.393,50.0716,50.0716,31775.0
2024-05-20 13:00:00,53.0,53.0,52.79,52.84,15294.0,50.1,50.1,49.9014,49.9487,15294.0
2024-05-20 13:30:00,52.87,52.87,52.69,52.73,18612.0,49.9771,49.9771,49.8069,49.8447,18612.0
2024-05-20 14:00:00,52.76,52.78,52.55,52.78,9878.0,49.8731,49.892,49.6746,49.892,9878.0
2024-05-20 14:30:00,52.82,52.93,52.77,52.77,5729.0,49.9298,50.0338,49.8825,49.8825,5729.0
2024-05-20 15:00:00,52.77,52.98,52.75,52.83,14099.0,49.8825,50.081,49.8636,49.9393,14099.0
2024-05-20 15:30:00,52.83,52.85,52.42,52.56,93321.0,49.9393,49.9582,49.5517,49.684,93321.0
2024-05-21 09:30:00,52.6,53.2,52.18,52.75,40690.0,49.7218,50.289,49.3248,49.8636,40690.0
2024-05-21 10:00:00,52.82,53.13,52.68,53.09,13307.0,49.9298,50.2228,49.7975,50.185,13307.0
2024-05-21 10:30:00,53.1,53.15,52.92,53.07,9654.0,50.1945,50.2417,50.0243,50.1661,9654.0
2024-05-21 11:00:00,53.07,53.13,52.93,53.05,14241.0,50.1661,50.2228,50.0338,50.1472,14241.0
2024-05-21 11:30:00,53.03,53.05,52.76,52.88,12627.0,50.1283,50.1472,49.8731,49.9865,12627.0
2024-05-21 12:00:00,52.86,53.1,52.77,53.07,14448.0,49.9676,50.1945,49.8825,50.1661,14448.0
2024-05-21 12:30:00,53.08,53.21,52.95,53.13,7960.0,50.1756,50.2985,50.0527,50.2228,7960.0
2024-05-21 13:00:00,53.14,53.22,53.04,53.12,8347.0,50.2323,50.3079,50.1378,50.2134,8347.0
2024-05-21 13:30:00,53.1,53.18,53.0,53.0,15367.0,50.1945,50.2701,50.1,50.1,15367.0
2024-05-21 14:00:00,53.01,53.09,52.91,53.09,15568.0,50.1094,50.185,50.0149,50.185,15568.0
2024-05-21 14:30:00,53.07,53.11,52.86,52.95,12607.0,50.1661,50.2039,49.9676,50.0527,12607.0
2024-05-21 15:00:00,52.95,53.01,52.83,52.85,11934.0,50.0527,50.1094,49.9393,49.9582,11934.0
2024-05-21 15:30:00,52.87,53.02,52.83,52.99,60225.0,49.9771,50.1189,49.9393,50.0905,60225.0
2024-05-22 09:30:00,52.6,52.91,52.32,52.48,35357.0,49.7218,50.0149,49.4572,49.6084,35357.0
2024-05-22 10:00:00,52.47,52.47,52.08,52.09,18054.0,49.599,49.599,49.2303,49.2397,18054.0
2024-05-22 10:30:00,52.12,52.39,52.12,52.32,8694.0,49.2681,49.5233,49.2681,49.4572,8694.0
2024-05-22 11:00:00,52.35,52.38,52.13,52.13,3841.0,49.4855,49.5139,49.2776,49.2776,3841.0
2024-05-22 11:30:00,52.12,52.23,52.03,52.05,17076.0,49.2681,49.3721,49.183,49.2019,17076.0
2024-05-22 12:00:00,52.09,52.38,52.05,52.36,3030.0,49.2397,49.5139,49.2019,49.495,3030.0
2024-05-22 12:30:00,52.39,52.46,52.18,52.23,6596.0,49.5233,49.5895,49.3248,49.3721,6596.0
2024-05-22 13:00:00,52.23,52.32,52.16,52.17,5693.0,49.3721,49.4572,49.3059,49.3154,5693.0
2024-05-22 13:30:00,52.21,52.32,51.98,52.32,17766.0,49.3532,49.4572,49.1358,49.4572,17766.0
2024-05-22 14:00:00,52.28,52.3,51.62,51.62,41242.0,49.4194,49.4383,48.7955,48.7955,41242.0
2024-05-22 14:30:00,51.52,51.86,51.52,51.85,20551.0,48.7009,49.0223,48.7009,49.0129,20551.0
2024-05-22 15:00:00,51.81,51.93,51.53,51.62,26560.0,48.9751,49.0885,48.7104,48.7955,26560.0
2024-05-22 15:30:00,51.6,51.77,51.4,51.55,93909.0,48.7766,48.9373,48.5875,48.7293,93909.0
2024-05-23 09:30:00,51.74,51.74,50.66,50.7,35216.0,48.9089,48.9089,47.888,47.9258,35216.0
2024-05-23 10:00:00,50.68,51.04,50.58,50.72,30261.0,47.9069,48.2472,47.8124,47.9447,30261.0
2024-05-23 10:30:00,50.71,50.93,50.6,50.73,14326.0,47.9353,48.1432,47.8313,47.9542,14326.0
2024-05-23 11:00:00,50.74,51.27,50.74,50.91,24578.0,47.9636,48.4646,47.9636,48.1243,24578.0
2024-05-23 11:30:00,50.9,51.14,50.9,51.08,7141.0,48.1149,48.3417,48.1149,48.285,7141.0
2024-05-23 12:00:00,51.02,51.1,50.83,50.94,12938.0,48.2283,48.3039,48.0487,48.1527,12938.0
2024-05-23 12:30:00,51.02,51.1,50.79,50.86,7186.0,48.2283,48.3039,48.0109,48.0771,7186.0
2024-05-23 13:00:00,50.77,50.83,50.56,50.75,19382.0,47.992,48.0487,47.7935,47.9731,19382.0
2024-05-23 13:30:00,50.71,50.72,50.26,50.3,23096.0,47.9353,47.9447,47.5099,47.5477,23096.0
2024-05-23 14:00:00,50.23,50.47,50.13,50.13,19028.0,47.4815,47.7084,47.387,47.387,19028.0
2024-05-23 14:30:00,50.12,50.34,50.05,50.08,9458.0,47.3775,47.5855,47.3114,47.3397,9458.0
2024-05-23 15:00:00,50.1,50.34,50.04,50.23,43427.0,47.3586,47.5855,47.3019,47.4815,43427.0
2024-05-23 15:30:00,50.19,50.31,49.95,50.15,108248.0,47.4437,47.5571,47.2168,47.4059,108248.0
2024-05-24 09:30:00,50.51,50.74,50.28,50.73,32425.0,47.7462,47.9636,47.5288,47.9542,32425.0
2024-05-24 10:00:00,50.93,51.29,50.92,51.29,17216.0,48.1432,48.4835,48.1338,48.4835,17216.0
2024-05-24 10:30:00,51.16,51.17,50.84,50.85,13251.0,48.3606,48.3701,48.0581,48.0676,13251.0
2024-05-24 11:00:00,50.89,51.37,50.89,51.19,10201.0,48.1054,48.5591,48.1054,48.389,10201.0
2024-05-24 11:30:00,51.19,51.32,51.0,51.03,14692.0,48.389,48.5119,48.2094,48.2377,14692.0
2024-05-24 12:00:00,51.03,51.17,50.96,51.03,13885.0,48.2377,48.3701,48.1716,48.2377,13885.0
2024-05-24 12:30:00,50.97,50.99,50.63,50.65,21511.0,48.181,48.1999,47.8596,47.8785,21511.0
2024-05-24 13:00:00,50.64,50.81,50.53,50.72,23701.0,47.8691,48.0298,47.7651,47.9447,23701.0
2024-05-24 13:30:00,50.68,50.83,50.63,50.63,22048.0,47.9069,48.0487,47.8596,47.8596,22048.0
2024-05-24 14:00:00,50.59,50.61,50.43,50.47,21794.0,47.8218,47.8407,47.6706,47.7084,21794.0
2024-05-24 14:30:00,50.48,50.64,50.25,50.3,29297.0,47.7178,47.8691,47.5004,47.5477,29297.0
2024-05-24 15:00:00,50.27,50.49,50.17,50.32,45990.0,47.5193,47.7273,47.4248,47.5666,45990.0
2024-05-24 15:30:00,50.29,50.7,50.29,50.69,107376.0,47.5382,47.9258,47.5382,47.9164,107376.0
2024-05-28 09:30:00,51.38,51.87,50.98,51.55,22916.0,48.5686,49.0318,48.1905,48.7293,22916.0
2024-05-28 10:00:00,51.46,51.54,51.12,51.19,12813.0,48.6442,48.7198,48.3228,48.389,12813.0
2024-05-28 10:30:00,51.15,51.4,51.07,51.12,11921.0,48.3512,48.5875,48.2756,48.3228,11921.0
2024-05-28 11:00:00,51.19,51.19,50.97,51.18,12129.0,48.389,48.389,48.181,48.3795,12129.0
2024-05-28 11:30:00,51.18,51.19,50.88,51.17,22970.0,48.3795,48.389,48.096,48.3701,22970.0
2024-05-28 12:00:00,51.17,51.18,50.94,51.02,11418.0,48.3701,48.3795,48.1527,48.2283,11418.0
2024-05-28 12:30:00,51.09,51.12,50.93,50.94,39470.0,48.2945,48.3228,48.1432,48.1527,39470.0
2024-05-28 13:00:00,50.95,50.95,50.64,50.66,20361.0,48.1621,48.1621,47.8691,47.888,20361.0
2024-05-28 13:30:00,50.63,50.7,50.38,50.44,14966.0,47.8596,47.9258,47.6233,47.68,14966.0
2024-05-28 14:00:00,50.42,50.43,50.08,50.08,36088.0,47.6611,47.6706,47.3397,47.3397,36088.0
2024-05-28 14:30:00,50.1,50.3,50.04,50.26,18457.0,47.3586,47.5477,47.3019,47.5099,18457.0
2024-05-28 15:00:00,50.26,50.44,50.24,50.36,18218.0,47.5099,47.68,47.491,47.6044,18218.0
2024-05-28 15:30:00,50.35,50.46,50.12,50.17,123879.0,47.595,47.6989,47.3775,47.4248,123879.0
2024-05-29 09:30:00,49.21,49.62,48.5,49.02,58437.0,46.5173,46.9049,45.8462,46.3377,58437.0
2024-05-29 10:00:00,49.06,49.34,48.85,48.88,43711.0,46.3755,46.6402,46.177,46.2054,43711.0
2024-05-29 10:30:00,48.86,48.95,48.73,48.91,57221.0,46.1865,46.2716,46.0636,46.2338,57221.0
2024-05-29 11:00:00,48.93,49.05,48.68,48.87,38436.0,46.2527,46.3661,46.0163,46.1959,38436.0
2024-05-29 11:30:00,48.89,49.03,48.78,48.9,19625.0,46.2148,46.3472,46.1109,46.2243,19625.0
2024-05-29 12:00:00,48.9,49.03,48.76,49.02,19786.0,46.2243,46.3472,46.092,46.3377,19786.0
2024-05-29 12:30:00,49.02,49.14,48.86,49.07,25722.0,46.3377,46.4512,46.1865,46.385,25722.0
2024-05-29 13:00:00,49.08,49.08,48.61,48.74,25220.0,46.3944,46.3944,45.9502,46.0731,25220.0
2024-05-29 13:30:00,48.77,48.82,48.63,48.68,20918.0,46.1014,46.1487,45.9691,46.0163,20918.0
2024-05-29 14:00:00,48.67,48.85,48.61,48.75,19947.0,46.0069,46.177,45.9502,46.0825,19947.0
2024-05-29 14:30:00,48.77,48.99,48.68,48.86,15272.0,46.1014,46.3094,46.0163,46.1865,15272.0
2024-05-29 15:00:00,48.85,49.06,48.78,48.97,33398.0,46.177,46.3755,46.1109,46.2905,33398.0
2024-05-29 15:30:00,48.98,49.04,48.86,49.02,132699.0,46.2999,46.3566,46.1865,46.3377,132699.0
2024-05-30 09:30:00,49.74,51.04,49.74,50.93,55588.0,47.0183,48.2472,47.0183,48.1432,55588.0
2024-05-30 10:00:00,50.93,51.0,50.43,50.6,48387.0,48.1432,48.2094,47.6706,47.8313,48387.0
2024-05-30 10:30:00,50.57,50.84,50.43,50.84,30957.0,47.8029,48.0581,47.6706,48.0581,30957.0
2024-05-30 11:00:00,50.8,50.86,50.56,50.78,19093.0,48.0203,48.0771,47.7935,48.0014,19093.0
2024-05-30 11:30:00,50.76,50.87,50.61,50.87,20876.0,47.9825,48.0865,47.8407,48.0865,20876.0
2024-05-30 12:00:00,50.82,51.24,50.82,51.08,24531.0,48.0392,48.4363,48.0392,48.285,24531.0
2024-05-30 12:30:00,51.08,51.21,50.97,51.13,17425.0,48.285,48.4079,48.181,48.3323,17425.0
2024-05-30 13:00:00,51.13,51.32,51.12,51.19,26345.0,48.3323,48.5119,48.3228,48.389,26345.0
2024-05-30 13:30:00,51.2,51.29,51.02,51.26,36216.0,48.3984,48.4835,48.2283,48.4552,36216.0
2024-05-30 14:00:00,51.21,51.21,50.94,51.14,46181.0,48.4079,48.4079,48.1527,48.3417,46181.0
2024-05-30 14:30:00,51.18,51.31,51.08,51.17,21426.0,48.3795,48.5024,48.285,48.3701,21426.0
2024-05-30 15:00:00,51.17,51.17,50.97,51.12,22392.0,48.3701,48.3701,48.181,48.3228,22392.0
2024-05-30 15:30:00,51.12,51.59,51.06,51.58,159858.0,48.3228,48.7671,48.2661,48.7577,159858.0
2024-05-31 09:30:00,51.91,52.42,51.38,52.25,47270.0,49.3012,49.7856,48.7978,49.6241,47270.0
2024-05-31 10:00:00,52.29,52.4,51.96,52.18,19268.0,49.6621,49.7666,49.3487,49.5576,19268.0
2024-05-31 10:30:00,52.17,52.4,51.82,52.33,25179.0,49.5481,49.7666,49.2157,49.7001,25179.0
2024-05-31 11:00:00,52.32,52.82,52.16,52.42,34845.0,49.6906,50.1655,49.5386,49.7856,34845.0
2024-05-31 11:30:00,52.48,52.48,52.14,52.2,18015.0,49.8425,49.8425,49.5196,49.5766,18015.0
2024-05-31 12:00:00,52.14,52.14,51.88,52.0,21686.0,49.5196,49.5196,49.2727,49.3867,21686.0
2024-05-31 12:30:00,52.08,52.28,52.0,52.2,55615.0,49.4626,49.6526,49.3867,49.5766,55615.0
2024-05-31 13:00:00,52.2,52.78,52.19,52.78,18911.0,49.5766,50.1275,49.5671,50.1275,18911.0
2024-05-31 13:30:00,52.76,52.87,52.65,52.74,25032.0,50.1085,50.2129,50.004,50.0895,25032.0
2024-05-31 14:00:00,52.71,53.18,52.7,53.05,28642.0,50.061,50.5074,50.0515,50.3839,28642.0
2024-05-31 14:30:00,53.02,53.17,52.94,53.01,26484.0,50.3554,50.4979,50.2794,50.3459,26484.0
2024-05-31 15:00:00,52.95,53.24,52.92,53.0,32954.0,50.2889,50.5643,50.2604,50.3364,32954.0
2024-05-31 15:30:00,52.99,53.06,52.64,53.01,112199.0,50.3269,50.3934,49.9945,50.3459,112199.0
2024-06-03 09:30:00,53.37,53.39,52.58,52.58,37028.0,50.6878,50.7068,49.9375,49.9375,37028.0
2024-06-03 10:00:00,52.62,53.22,52.62,53.11,18103.0,49.9755,50.5454,49.9755,50.4409,18103.0
2024-06-03 10:30:00,53.12,53.31,53.02,53.23,17771.0,50.4504,50.6308,50.3554,50.5549,17771.0
2024-06-03 11:00:00,53.21,53.57,53.07,53.49,24489.0,50.5359,50.8778,50.4029,50.8018,24489.0
2024-06-03 11:30:00,53.5,53.61,53.37,53.59,24783.0,50.8113,50.9158,50.6878,50.8968,24783.0
2024-06-03 12:00:00,53.6,53.65,52.95,53.06,20488.0,50.9063,50.9537,50.2889,50.3934,20488.0
2024-06-03 12:30:00,53.03,53.15,52.86,53.05,20521.0,50.3649,50.4789,50.2034,50.3839,20521.0
2024-06-03 13:00:00,53.08,53.21,52.96,53.2,16366.0,50.4124,50.5359,50.2984,50.5264,16366.0
2024-06-03 13:30:00,53.22,53.25,52.99,53.16,7723.0,50.5454,50.5738,50.3269,50.4884,7723.0
2024-06-03 14:00:00,53.12,53.25,53.08,53.18,12681.0,50.4504,50.5738,50.4124,50.5074,12681.0
2024-06-03 14:30:00,53.23,53.38,53.07,53.2,16923.0,50.5549,50.6973,50.4029,50.5264,16923.0
2024-06-03 15:00:00,53.17,53.24,52.99,53.0,13992.0,50.4979,50.5643,50.3269,50.3364,13992.0
2024-06-03 15:30:00,53.0,53.22,52.93,53.08,113304.0,50.3364,50.5454,50.2699,50.4124,113304.0
2024-06-04 09:30:00,52.5,53.34,52.37,52.56,51191.0,49.8615,50.6593,49.7381,49.9185,51191.0
2024-06-04 10:00:00,52.64,53.27,52.64,53.07,17197.0,49.9945,50.5928,49.9945,50.4029,17197.0
2024-06-04 10:30:00,53.16,53.41,53.05,53.26,40615.0,50.4884,50.7258,50.3839,50.5833,40615.0
2024-06-04 11:00:00,53.3,53.41,53.21,53.27,29449.0,50.6213,50.7258,50.5359,50.5928,29449.0
2024-06-04 11:30:00,53.26,53.37,53.01,53.04,42375.0,50.5833,50.6878,50.3459,50.3744,42375.0
2024-06-04 12:00:00,53.06,53.13,52.92,53.13,6690.0,50.3934,50.4599,50.2604,50.4599,6690.0
2024-06-04 12:30:00,53.1,53.33,53.05,53.3,8244.0,50.4314,50.6498,50.3839,50.6213,8244.0
2024-06-04 13:00:00,53.21,53.31,53.09,53.31,14197.0,50.5359,50.6308,50.4219,50.6308,14197.0
2024-06-04 13:30:00,53.32,53.44,53.23,53.31,20842.0,50.6403,50.7543,50.5549,50.6308,20842.0
2024-06-04 14:00:00,53.27,53.75,53.23,53.63,23711.0,50.5928,51.0487,50.5549,50.9347,23711.0
2024-06-04 14:30:00,53.63,53.73,53.56,53.71,16727.0,50.9347,51.0297,50.8683,51.0107,16727.0
2024-06-04 15:00:00,53.7,53.7,53.39,53.6,43527.0,51.0012,51.0012,50.7068,50.9063,43527.0
2024-06-04 15:30:00,53.6,53.66,53.26,53.41,88728.0,50.9063,50.9632,50.5833,50.7258,88728.0
2024-06-05 09:30:00,53.66,53.82,52.89,53.23,24935.0,50.9632,51.1152,50.2319,50.5549,24935.0
2024-06-05 10:00:00,53.18,53.84,53.05,53.63,25764.0,50.5074,51.1342,50.3839,50.9347,25764.0
2024-06-05 10:30:00,53.65,53.96,53.47,53.52,18703.0,50.9537,51.2482,50.7828,50.8303,18703.0
2024-06-05 11:00:00,53.49,53.94,53.49,53.86,12486.0,50.8018,51.2292,50.8018,51.1532,12486.0
2024-06-05 11:30:00,53.9,54.17,53.85,54.11,16639.0,51.1912,51.4476,51.1437,51.3906,16639.0
2024-06-05 12:00:00,54.08,54.09,53.77,53.84,14346.0,51.3621,51.3716,51.0677,51.1342,14346.0
2024-06-05 12:30:00,53.82,53.89,53.55,53.6,10043.0,51.1152,51.1817,50.8588,50.9063,10043.0
2024-06-05 13:00:00,53.64,53.84,53.6,53.72,12838.0,50.9442,51.1342,50.9063,51.0202,12838.0
2024-06-05 13:30:00,53.74,53.93,53.62,53.83,35114.0,51.0392,51.2197,50.9253,51.1247,35114.0
2024-06-05 14:00:00,53.82,53.97,53.7,53.96,16958.0,51.1152,51.2577,51.0012,51.2482,16958.0
2024-06-05 14:30:00,53.89,53.95,53.75,53.79,10011.0,51.1817,51.2387,51.0487,51.0867,10011.0
2024-06-05 15:00:00,53.79,53.87,53.72,53.83,23206.0,51.0867,51.1627,51.0202,51.1247,23206.0
2024-06-05 15:30:00,53.81,53.98,53.75,53.77,68752.0,51.1057,51.2672,51.0487,51.0677,68752.0
2024-06-06 09:30:00,53.04,53.98,53.0,53.77,19130.0,50.3744,51.2672,50.3364,51.0677,19130.0
2024-06-06 10:00:00,53.67,53.68,53.2,53.37,11087.0,50.9727,50.9822,50.5264,50.6878,11087.0
2024-06-06 10:30:00,53.36,53.45,53.2,53.39,6814.0,50.6783,50.7638,50.5264,50.7068,6814.0
2024-06-06 11:00:00,53.41,53.98,53.38,53.9,21891.0,50.7258,51.2672,50.6973,51.1912,21891.0
2024-06-06 11:30:00,53.87,53.96,53.68,53.82,11734.0,51.1627,51.2482,50.9822,51.1152,11734.0
2024-06-06 12:00:00,53.81,53.86,53.63,53.65,13756.0,51.1057,51.1532,50.9347,50.9537,13756.0
2024-06-06 12:30:00,53.7,53.94,53.65,53.73,12702.0,51.0012,51.2292,50.9537,51.0297,12702.0
2024-06-06 13:00:00,53.7,53.86,53.64,53.79,5686.0,51.0012,51.1532,50.9442,51.0867,5686.0
2024-06-06 13:30:00,53.83,54.12,53.79,53.98,33425.0,51.1247,51.4001,51.0867,51.2672,33425.0
2024-06-06 14:00:00,53.94,53.94,53.47,53.72,19072.0,51.2292,51.2292,50.7828,51.0202,19072.0
2024-06-06 14:30:00,53.71,53.78,53.41,53.52,17291.0,51.0107,51.0772,50.7258,50.8303,17291.0
2024-06-06 15:00:00,53.5,53.93,53.48,53.89,19919.0,50.8113,51.2197,50.7923,51.1817,19919.0
2024-06-06 15:30:00,53.86,54.28,53.72,54.24,140903.0,51.1532,51.5521,51.0202,51.5141,140903.0
2024-06-07 09:30:00,53.02,53.64,52.62,52.98,67109.0,50.3554,50.9442,49.9755,50.3174,67109.0
2024-06-07 10:00:00,53.0,53.58,52.9,53.55,65406.0,50.3364,50.8873,50.2414,50.8588,65406.0
2024-06-07 10:30:00,53.58,53.58,53.09,53.15,23012.0,50.8873,50.8873,50.4219,50.4789,23012.0
2024-06-07 11:00:00,53.14,53.34,53.04,53.18,16869.0,50.4694,50.6593,50.3744,50.5074,16869.0
2024-06-07 11:30:00,53.19,53.66,53.1,53.58,47422.0,50.5169,50.9632,50.4314,50.8873,47422.0
2024-06-07 12:00:00,53.59,53.92,53.59,53.91,20011.0,50.8968,51.2102,50.8968,51.2007,20011.0
2024-06-07 12:30:00,53.94,53.95,53.68,53.88,14191.0,51.2292,51.2387,50.9822,51.1722,14191.0
2024-06-07 13:00:00,53.85,54.06,53.78,53.98,18914.0,51.1437,51.3431,51.0772,51.2672,18914.0
2024-06-07 13:30:00,53.98,54.08,53.9,54.02,14210.0,51.2672,51.3621,51.1912,51.3051,14210.0
2024-06-07 14:00:00,54.02,54.02,53.61,53.79,16227.0,51.3051,51.3051,50.9158,51.0867,16227.0
2024-06-07 14:30:00,53.79,53.94,53.72,53.76,13611.0,51.0867,51.2292,51.0202,51.0582,13611.0
2024-06-07 15:00:00,53.79,54.0,53.75,53.92,24247.0,51.0867,51.2862,51.0487,51.2102,24247.0
2024-06-07 15:30:00,53.92,54.14,53.81,54.03,114448.0,51.2102,51.4191,51.1057,51.3146,114448.0
2024-06-10 09:30:00,53.31,53.47,52.79,53.09,24700.0,50.6308,50.7828,50.137,50.4219,24700.0
2024-06-10 10:00:00,53.19,53.95,53.19,53.67,13588.0,50.5169,51.2387,50.5169,50.9727,13588.0
2024-06-10 10:30:00,53.63,53.65,53.26,53.32,9766.0,50.9347,50.9537,50.5833,50.6403,9766.0
2024-06-10 11:00:00,53.27,53.56,53.18,53.52,50671.0,50.5928,50.8683,50.5074,50.8303,50671.0
2024-06-10 11:30:00,53.52,53.66,53.5,53.62,17734.0,50.8303,50.9632,50.8113,50.9253,17734.0
2024-06-10 12:00:00,53.64,53.67,53.4,53.66,12356.0,50.9442,50.9727,50.7163,50.9632,12356.0
2024-06-10 12:30:00,53.7,53.83,53.65,53.73,8854.0,51.0012,51.1247,50.9537,51.0297,8854.0
2024-06-10 13:00:00,53.66,53.66,53.43,53.64,5778.0,50.9632,50.9632,50.7448,50.9442,5778.0
2024-06-10 13:30:00,53.63,53.88,53.59,53.66,9239.0,50.9347,51.1722,50.8968,50.9632,9239.0
2024-06-10 14:00:00,53.65,53.65,53.47,53.61,14596.0,50.9537,50.9537,50.7828,50.9158,14596.0
2024-06-10 14:30:00,53.64,53.68,53.54,53.54,10226.0,50.9442,50.9822,50.8493,50.8493,10226.0
2024-06-10 15:00:00,53.51,53.68,53.5,53.54,21497.0,50.8208,50.9822,50.8113,50.8493,21497.0
2024-06-10 15:30:00,53.53,53.56,53.12,53.4,133737.0,50.8398,50.8683,50.4504,50.7163,133737.0
2024-06-11 09:30:00,52.75,53.0,52.36,52.72,27658.0,50.099,50.3364,49.7286,50.0705,27658.0
2024-06-11 10:00:00,52.67,53.12,52.44,53.1,11909.0,50.023,50.4504,49.8046,50.4314,11909.0
2024-06-11 10:30:00,53.03,53.13,52.96,53.01,13114.0,50.3649,50.4599,50.2984,50.3459,13114.0
2024-06-11 11:00:00,53.02,53.07,52.82,52.84,23783.0,50.3554,50.4029,50.1655,50.1845,23783.0
2024-06-11 11:30:00,52.75,52.97,52.75,52.97,13345.0,50.099,50.3079,50.099,50.3079,13345.0
2024-06-11 12:00:00,53.0,53.13,52.95,53.09,11223.0,50.3364,50.4599,50.2889,50.4219,11223.0
2024-06-11 12:30:00,53.12,53.34,53.11,53.24,19301.0,50.4504,50.6593,50.4409,50.5643,19301.0
2024-06-11 13:00:00,53.19,53.36,53.01,53.1,9243.0,50.5169,50.6783,50.3459,50.4314,9243.0
2024-06-11 13:30:00,53.13,53.27,53.06,53.14,7634.0,50.4599,50.5928,50.3934,50.4694,7634.0
2024-06-11 14:00:00,53.12,53.25,53.01,53.22,8911.0,50.4504,50.5738,50.3459,50.5454,8911.0
2024-06-11 14:30:00,53.22,53.22,53.04,53.13,7292.0,50.5454,50.5454,50.3744,50.4599,7292.0
2024-06-11 15:00:00,53.14,53.19,53.07,53.08,11881.0,50.4694,50.5169,50.4029,50.4124,11881.0
2024-06-11 15:30:00,53.04,53.04,52.55,52.6,98503.0,50.3744,50.3744,49.909,49.9565,98503.0
2024-06-12 09:30:00,55.27,58.54,55.08,57.67,334644.0,52.4923,55.598,52.3119,54.7717,334644.0
2024-06-12 10:00:00,57.61,57.72,56.75,57.3,204676.0,54.7147,54.8192,53.8979,54.4203,204676.0
2024-06-12 10:30:00,57.25,57.6,56.45,57.37,88271.0,54.3728,54.7052,53.613,54.4868,88271.0
2024-06-12 11:00:00,57.31,57.44,56.96,57.14,73739.0,54.4298,54.5533,54.0974,54.2683,73739.0
2024-06-12 11:30:00,57.13,57.37,56.86,57.23,31425.0,54.2589,54.4868,54.0024,54.3538,31425.0
2024-06-12 12:00:00,57.26,57.29,56.85,56.89,45759.0,54.3823,54.4108,53.9929,54.0309,45759.0
2024-06-12 12:30:00,56.89,57.03,56.75,56.86,31657.0,54.0309,54.1639,53.8979,54.0024,31657.0
2024-06-12 13:00:00,56.86,57.0,56.66,56.93,35479.0,54.0024,54.1354,53.8125,54.0689,35479.0
2024-06-12 13:30:00,56.89,57.01,56.78,57.0,32677.0,54.0309,54.1449,53.9264,54.1354,32677.0
2024-06-12 14:00:00,57.0,57.01,56.26,56.64,48427.0,54.1354,54.1449,53.4326,53.7935,48427.0
2024-06-12 14:30:00,56.64,56.96,55.78,56.25,56594.0,53.7935,54.0974,52.9767,53.4231,56594.0
2024-06-12 15:00:00,56.14,56.37,54.93,55.01,68560.0,53.3186,53.537,52.1694,52.2454,68560.0
2024-06-12 15:30:00,54.98,55.86,54.95,55.57,210845.0,52.2169,53.0527,52.1884,52.7773,210845.0
2024-06-13 09:30:00,55.64,56.18,55.39,55.46,51825.0,52.8437,53.3566,52.6063,52.6728,51825.0
2024-06-13 10:00:00,55.51,55.77,55.39,55.46,16438.0,52.7203,52.9672,52.6063,52.6728,16438.0
2024-06-13 10:30:00,55.46,56.12,55.28,56.03,55907.0,52.6728,53.2996,52.5018,53.2141,55907.0
2024-06-13 11:00:00,55.98,56.17,55.58,56.16,18347.0,53.1666,53.3471,52.7867,53.3376,18347.0
2024-06-13 11:30:00,56.16,56.47,56.14,56.14,11936.0,53.3376,53.632,53.3186,53.3186,11936.0
2024-06-13 12:00:00,56.14,56.3,56.0,56.27,13190.0,53.3186,53.4706,53.1856,53.4421,13190.0
2024-06-13 12:30:00,56.24,56.64,56.23,56.62,15265.0,53.4136,53.7935,53.4041,53.7745,15265.0
2024-06-13 13:00:00,56.62,57.11,56.59,56.96,37417.0,53.7745,54.2399,53.746,54.0974,37417.0
2024-06-13 13:30:00,56.93,57.02,56.83,56.89,10009.0,54.0689,54.1544,53.9739,54.0309,10009.0
2024-06-13 14:00:00,56.84,56.89,56.48,56.59,8083.0,53.9834,54.0309,53.6415,53.746,8083.0
2024-06-13 14:30:00,56.54,56.64,56.31,56.53,10464.0,53.6985,53.7935,53.4801,53.689,10464.0
2024-06-13 15:00:00,56.49,56.65,56.42,56.48,15904.0,53.651,53.803,53.5845,53.6415,15904.0
2024-06-13 15:30:00,56.43,56.83,56.39,56.77,139533.0,53.594,53.9739,53.556,53.9169,139533.0
2024-06-14 09:30:00,56.18,56.78,56.1,56.43,25993.0,53.3566,53.9264,53.2806,53.594,25993.0
2024-06-14 10:00:00,56.26,56.26,55.9,56.17,19626.0,53.4326,53.4326,53.0907,53.3471,19626.0
2024-06-14 10:30:00,56.22,56.61,56.0,56.53,29210.0,53.3946,53.765,53.1856,53.689,29210.0
2024-06-14 11:00:00,56.53,56.69,56.34,56.65,8834.0,53.689,53.841,53.5086,53.803,8834.0
2024-06-14 11:30:00,56.6,56.75,56.41,56.6,14973.0,53.7555,53.8979,53.575,53.7555,14973.0
2024-06-14 12:00:00,56.62,56.94,56.56,56.57,13259.0,53.7745,54.0784,53.7175,53.727,13259.0
2024-06-14 12:30:00,56.53,56.8,56.5,56.77,15230.0,53.689,53.9454,53.6605,53.9169,15230.0
2024-06-14 13:00:00,56.77,57.13,56.71,56.95,25999.0,53.9169,54.2589,53.86,54.0879,25999.0
2024-06-14 13:30:00,56.94,57.07,56.93,56.94,14752.0,54.0784,54.2019,54.0689,54.0784,14752.0
2024-06-14 14:00:00,56.87,56.99,56.62,56.89,14980.0,54.0119,54.1259,53.7745,54.0309,14980.0
2024-06-14 14:30:00,56.85,56.97,56.74,56.9,27542.0,53.9929,54.1069,53.8885,54.0404,27542.0
2024-06-14 15:00:00,56.89,57.02,56.76,56.85,25306.0,54.0309,54.1544,53.9074,53.9929,25306.0
2024-06-14 15:30:00,56.83,56.98,56.64,56.93,153357.0,53.9739,54.1164,53.7935,54.0689,153357.0
2024-06-17 09:30:00,56.52,56.89,56.02,56.16,22908.0,53.6795,54.0309,53.2046,53.3376,22908.0
2024-06-17 10:00:00,56.04,56.45,55.95,56.45,18944.0,53.2236,53.613,53.1382,53.613,18944.0
2024-06-17 10:30:00,56.28,56.39,56.2,56.34,18754.0,53.4516,53.556,53.3756,53.5086,18754.0
2024-06-17 11:00:00,56.35,56.76,56.24,56.76,27016.0,53.5181,53.9074,53.4136,53.9074,27016.0
2024-06-17 11:30:00,56.74,56.77,56.32,56.36,8516.0,53.8885,53.9169,53.4896,53.5275,8516.0
2024-06-17 12:00:00,56.4,56.81,56.36,56.79,11850.0,53.5655,53.9549,53.5275,53.9359,11850.0
2024-06-17 12:30:00,56.75,56.85,56.67,56.85,12844.0,53.8979,53.9929,53.822,53.9929,12844.0
2024-06-17 13:00:00,56.87,57.13,56.85,56.9,32054.0,54.0119,54.2589,53.9929,54.0404,32054.0
2024-06-17 13:30:00,56.94,57.29,56.9,57.22,37389.0,54.0784,54.4108,54.0404,54.3443,37389.0
2024-06-17 14:00:00,57.31,57.49,57.27,57.41,43308.0,54.4298,54.6008,54.3918,54.5248,43308.0
2024-06-17 14:30:00,57.43,57.43,57.14,57.2,20894.0,54.5438,54.5438,54.2683,54.3253,20894.0
2024-06-17 15:00:00,57.19,57.29,57.01,57.17,22777.0,54.3158,54.4108,54.1449,54.2968,22777.0
2024-06-17 15:30:00,57.12,57.2,56.8,56.99,154590.0,54.2494,54.3253,53.9454,54.1259,154590.0
2024-06-18 09:30:00,56.9,57.5,56.62,56.62,34078.0,54.0404,54.6103,53.7745,53.7745,34078.0
2024-06-18 10:00:00,56.86,56.88,56.58,56.87,6271.0,54.0024,54.0214,53.7365,54.0119,6271.0
2024-06-18 10:30:00,56.84,57.07,56.71,56.8,15628.0,53.9834,54.2019,53.86,53.9454,15628.0
2024-06-18 11:00:00,56.84,57.05,56.77,56.77,7234.0,53.9834,54.1829,53.9169,53.9169,7234.0
2024-06-18 11:30:00,56.74,57.22,56.74,57.18,11669.0,53.8885,54.3443,53.8885,54.3063,11669.0
2024-06-18 12:00:00,57.15,57.46,57.01,57.39,25746.0,54.2778,54.5723,54.1449,54.5058,25746.0
2024-06-18 12:30:00,57.41,57.41,57.2,57.22,11745.0,54.5248,54.5248,54.3253,54.3443,11745.0
2024-06-18 13:00:00,57.21,57.31,57.11,57.29,17255.0,54.3348,54.4298,54.2399,54.4108,17255.0
2024-06-18 13:30:00,57.27,57.42,57.25,57.37,8906.0,54.3918,54.5343,54.3728,54.4868,8906.0
2024-06-18 14:00:00,57.33,57.57,57.15,57.57,33635.0,54.4488,54.6767,54.2778,54.6767,33635.0
2024-06-18 14:30:00,57.56,57.58,57.26,57.29,31415.0,54.6672,54.6862,54.3823,54.4108,31415.0
2024-06-18 15:00:00,57.29,57.29,56.96,57.09,29626.0,54.4108,54.4108,54.0974,54.2209,29626.0
2024-06-18 15:30:00,57.07,57.55,57.03,57.43,160569.0,54.2019,54.6577,54.1639,54.5438,160569.0
2024-06-20 09:30:00,57.04,57.82,57.0,57.38,28850.0,54.1734,54.9142,54.1354,54.4963,28850.0
2024-06-20 10:00:00,57.36,57.74,57.31,57.57,25523.0,54.4773,54.8382,54.4298,54.6767,25523.0
2024-06-20 10:30:00,57.64,57.74,57.12,57.36,21134.0,54.7432,54.8382,54.2494,54.4773,21134.0
2024-06-20 11:00:00,57.36,57.45,56.88,56.88,23533.0,54.4773,54.5628,54.0214,54.0214,23533.0
2024-06-20 11:30:00,56.87,57.06,56.72,56.74,10297.0,54.0119,54.1924,53.8695,53.8885,10297.0
2024-06-20 12:00:00,56.69,57.03,56.69,56.8,5180.0,53.841,54.1639,53.841,53.9454,5180.0
2024-06-20 12:30:00,56.79,56.95,56.64,56.88,6914.0,53.9359,54.0879,53.7935,54.0214,6914.0
2024-06-20 13:00:00,56.81,56.86,56.58,56.64,9287.0,53.9549,54.0024,53.7365,53.7935,9287.0
2024-06-20 13:30:00,56.65,56.81,56.51,56.8,16818.0,53.803,53.9549,53.67,53.9454,16818.0
2024-06-20 14:00:00,56.83,57.03,56.66,57.03,17394.0,53.9739,54.1639,53.8125,54.1639,17394.0
2024-06-20 14:30:00,57.0,57.06,56.69,56.77,16768.0,54.1354,54.1924,53.841,53.9169,16768.0
2024-06-20 15:00:00,56.79,56.79,56.4,56.69,22147.0,53.9359,53.9359,53.5655,53.841,22147.0
2024-06-20 15:30:00,56.67,56.79,56.27,56.46,134890.0,53.822,53.9359,53.4421,53.6225,134890.0
2024-06-21 09:30:00,56.09,56.4,55.62,55.79,122105.0,53.2711,53.5655,52.8247,52.9862,122105.0
2024-06-21 10:00:00,55.61,56.31,55.6,56.21,22199.0,52.8152,53.4801,52.8057,53.3851,22199.0
2024-06-21 10:30:00,56.18,56.18,55.42,55.5,19471.0,53.3566,53.3566,52.6348,52.7108,19471.0
2024-06-21 11:00:00,55.55,55.67,55.4,55.64,42063.0,52.7583,52.8722,52.6158,52.8437,42063.0
2024-06-21 11:30:00,55.67,55.74,55.45,55.55,24576.0,52.8722,52.9387,52.6633,52.7583,24576.0
2024-06-21 12:00:00,55.44,55.55,55.35,55.37,12396.0,52.6538,52.7583,52.5683,52.5873,12396.0
2024-06-21 12:30:00,55.29,55.31,55.16,55.28,17922.0,52.5113,52.5303,52.3879,52.5018,17922.0
2024-06-21 13:00:00,55.25,55.49,55.19,55.25,21482.0,52.4733,52.7013,52.4163,52.4733,21482.0
2024-06-21 13:30:00,55.22,55.36,55.19,55.2,19974.0,52.4448,52.5778,52.4163,52.4258,19974.0
2024-06-21 14:00:00,55.17,55.28,55.07,55.23,16205.0,52.3974,52.5018,52.3024,52.4543,16205.0
2024-06-21 14:30:00,55.23,55.28,55.02,55.16,13474.0,52.4543,52.5018,52.2549,52.3879,13474.0
2024-06-21 15:00:00,55.14,55.44,55.13,55.24,18573.0,52.3689,52.6538,52.3594,52.4638,18573.0
2024-06-21 15:30:00,55.25,55.46,55.06,55.2,122572.0,52.4733,52.6728,52.2929,52.4258,122572.0
2024-06-24 09:30:00,55.19,55.9,54.97,55.72,12536.0,52.4163,53.0907,52.2074,52.9197,12536.0
2024-06-24 10:00:00,55.76,56.06,55.56,55.77,10756.0,52.9577,53.2426,52.7678,52.9672,10756.0
2024-06-24 10:30:00,55.79,55.91,55.6,55.66,14255.0,52.9862,53.1002,52.8057,52.8627,14255.0
2024-06-24 11:00:00,55.63,55.86,55.63,55.71,9160.0,52.8342,53.0527,52.8342,52.9102,9160.0
2024-06-24 11:30:00,55.71,55.71,55.21,55.29,17245.0,52.9102,52.9102,52.4353,52.5113,17245.0
2024-06-24 12:00:00,55.3,55.44,55.25,55.44,8225.0,52.5208,52.6538,52.4733,52.6538,8225.0
2024-06-24 12:30:00,55.47,55.56,55.35,55.38,9400.0,52.6823,52.7678,52.5683,52.5968,9400.0
2024-06-24 13:00:00,55.34,55.49,55.19,55.23,12103.0,52.5588,52.7013,52.4163,52.4543,12103.0
2024-06-24 13:30:00,55.22,55.35,55.14,55.25,11344.0,52.4448,52.5683,52.3689,52.4733,11344.0
2024-06-24 14:00:00,55.25,55.57,55.21,55.54,16312.0,52.4733,52.7773,52.4353,52.7488,16312.0
2024-06-24 14:30:00,55.52,55.65,55.42,55.54,25921.0,52.7298,52.8532,52.6348,52.7488,25921.0
2024-06-24 15:00:00,55.55,55.68,55.48,55.63,13173.0,52.7583,52.8817,52.6918,52.8342,13173.0
2024-06-24 15:30:00,55.67,55.88,55.54,55.88,109771.0,52.8722,53.0717,52.7488,53.0717,109771.0
2024-06-25 09:30:00,55.64,55.84,55.24,55.63,17110.0,52.8437,53.0337,52.4638,52.8342,17110.0
2024-06-25 10:00:00,55.7,55.95,55.69,55.74,15458.0,52.9007,53.1382,52.8912,52.9387,15458.0
2024-06-25 10:30:00,55.6,55.67,55.35,55.62,8813.0,52.8057,52.8722,52.5683,52.8247,8813.0
2024-06-25 11:00:00,55.56,55.71,55.42,55.47,11914.0,52.7678,52.9102,52.6348,52.6823,11914.0
2024-06-25 11:30:00,55.5,55.58,55.3,55.3,21104.0,52.7108,52.7867,52.5208,52.5208,21104.0
2024-06-25 12:00:00,55.3,55.49,55.25,55.39,18350.0,52.5208,52.7013,52.4733,52.6063,18350.0
2024-06-25 12:30:00,55.39,55.49,55.32,55.45,13877.0,52.6063,52.7013,52.5398,52.6633,13877.0
2024-06-25 13:00:00,55.47,55.5,55.3,55.41,17477.0,52.6823,52.7108,52.5208,52.6253,17477.0
2024-06-25 13:30:00,55.44,55.47,55.38,55.38,9049.0,52.6538,52.6823,52.5968,52.5968,9049.0
2024-06-25 14:00:00,55.36,55.47,55.25,55.47,5870.0,52.5778,52.6823,52.4733,52.6823,5870.0
2024-06-25 14:30:00,55.44,55.63,55.41,55.58,13116.0,52.6538,52.8342,52.6253,52.7867,13116.0
2024-06-25 15:00:00,55.57,55.77,55.53,55.69,11659.0,52.7773,52.9672,52.7393,52.8912,11659.0
2024-06-25 15:30:00,55.67,55.76,55.53,55.66,67280.0,52.8722,52.9577,52.7393,52.8627,67280.0
2024-06-26 09:30:00,55.26,55.7,55.25,55.38,9087.0,52.4828,52.9007,52.4733,52.5968,9087.0
2024-06-26 10:00:00,55.29,55.43,55.15,55.43,21120.0,52.5113,52.6443,52.3784,52.6443,21120.0
2024-06-26 10:30:00,55.36,55.43,55.04,55.2,18219.0,52.5778,52.6443,52.2739,52.4258,18219.0
2024-06-26 11:00:00,55.14,55.34,55.02,55.23,8466.0,52.3689,52.5588,52.2549,52.4543,8466.0
2024-06-26 11:30:00,55.2,55.41,55.09,55.38,16570.0,52.4258,52.6253,52.3214,52.5968,16570.0
2024-06-26 12:00:00,55.32,55.32,55.07,55.14,9205.0,52.5398,52.5398,52.3024,52.3689,9205.0
2024-06-26 12:30:00,55.09,55.19,55.03,55.11,7347.0,52.3214,52.4163,52.2644,52.3404,7347.0
2024-06-26 13:00:00,55.1,55.15,54.94,54.95,9624.0,52.3309,52.3784,52.1789,52.1884,9624.0
2024-06-26 13:30:00,54.92,55.03,54.9,55.03,5512.0,52.1599,52.2644,52.1409,52.2644,5512.0
2024-06-26 14:00:00,55.0,55.07,54.92,55.02,7632.0,52.2359,52.3024,52.1599,52.2549,7632.0
2024-06-26 14:30:00,54.96,55.1,54.92,55.0,10652.0,52.1979,52.3309,52.1599,52.2359,10652.0
2024-06-26 15:00:00,54.97,55.1,54.95,55.03,17179.0,52.2074,52.3309,52.1884,52.2644,17179.0
2024-06-26 15:30:00,55.01,55.31,54.9,55.1,98853.0,52.2454,52.5303,52.1409,52.3309,98853.0
2024-06-27 09:30:00,55.07,55.82,55.03,55.61,15521.0,52.3024,53.0147,52.2644,52.8152,15521.0
2024-06-27 10:00:00,55.71,55.84,55.52,55.52,7840.0,52.9102,53.0337,52.7298,52.7298,7840.0
2024-06-27 10:30:00,55.52,55.74,55.35,55.36,7663.0,52.7298,52.9387,52.5683,52.5778,7663.0
2024-06-27 11:00:00,55.36,55.42,55.16,55.26,13474.0,52.5778,52.6348,52.3879,52.4828,13474.0
2024-06-27 11:30:00,55.24,55.24,55.09,55.19,3853.0,52.4638,52.4638,52.3214,52.4163,3853.0
2024-06-27 12:00:00,55.16,55.18,54.98,54.98,4132.0,52.3879,52.4069,52.2169,52.2169,4132.0
2024-06-27 12:30:00,54.97,55.06,54.88,54.94,11677.0,52.2074,52.2929,52.1219,52.1789,11677.0
2024-06-27 13:00:00,54.92,55.11,54.91,55.03,6160.0,52.1599,52.3404,52.1504,52.2644,6160.0
2024-06-27 13:30:00,55.03,55.15,54.94,55.05,6872.0,52.2644,52.3784,52.1789,52.2834,6872.0
2024-06-27 14:00:00,55.02,55.02,54.84,54.85,5594.0,52.2549,52.2549,52.0839,52.0934,5594.0
2024-06-27 14:30:00,54.85,55.05,54.75,55.01,7705.0,52.0934,52.2834,51.9985,52.2454,7705.0
2024-06-27 15:00:00,55.03,55.21,55.03,55.2,9296.0,52.2644,52.4353,52.2644,52.4258,9296.0
2024-06-27 15:30:00,55.23,55.85,55.14,55.84,78088.0,52.4543,53.0432,52.3689,53.0337,78088.0
2024-06-28 09:30:00,56.63,56.93,55.94,56.06,26798.0,54.0214,54.3076,53.3632,53.4776,26798.0
2024-06-28 10:00:00,56.18,56.9,56.13,56.81,17600.0,53.5921,54.2789,53.5444,54.1931,17600.0
2024-06-28 10:30:00,56.83,56.97,56.75,56.81,18216.0,54.2122,54.3457,54.1358,54.1931,18216.0
2024-06-28 11:00:00,56.76,56.78,56.34,56.49,14212.0,54.1454,54.1645,53.7447,53.8878,14212.0
2024-06-28 11:30:00,56.39,56.54,56.23,56.33,14801.0,53.7924,53.9355,53.6398,53.7352,14801.0
2024-06-28 12:00:00,56.3,56.33,55.96,56.16,22007.0,53.7066,53.7352,53.3822,53.573,22007.0
2024-06-28 12:30:00,56.12,56.42,56.12,56.21,15833.0,53.5349,53.821,53.5349,53.6207,15833.0
2024-06-28 13:00:00,56.21,56.52,55.9,55.9,20420.0,53.6207,53.9164,53.325,53.325,20420.0
2024-06-28 13:30:00,55.9,55.91,55.63,55.81,19211.0,53.325,53.3345,53.0674,53.2391,19211.0
2024-06-28 14:00:00,55.79,55.98,55.65,55.89,15563.0,53.2201,53.4013,53.0865,53.3155,15563.0
2024-06-28 14:30:00,55.81,55.99,55.72,55.89,20169.0,53.2391,53.4109,53.1533,53.3155,20169.0
2024-06-28 15:00:00,55.87,56.08,55.81,56.0,23302.0,53.2964,53.4967,53.2391,53.4204,23302.0
2024-06-28 15:30:00,55.98,56.82,55.9,56.66,167273.0,53.4013,54.2026,53.325,54.05,167273.0
2024-07-01 09:30:00,56.5,56.97,56.28,56.79,28841.0,53.8974,54.3457,53.6875,54.174,28841.0
2024-07-01 10:00:00,56.9,57.15,56.1,56.33,34152.0,54.2789,54.5174,53.5158,53.7352,34152.0
2024-07-01 10:30:00,56.33,56.33,55.55,55.55,18294.0,53.7352,53.7352,52.9911,52.9911,18294.0
2024-07-01 11:00:00,55.55,55.66,55.24,55.44,15846.0,52.9911,53.0961,52.6954,52.8862,15846.0
2024-07-01 11:30:00,55.45,55.57,55.0,55.07,27311.0,52.8957,53.0102,52.4665,52.5332,27311.0
2024-07-01 12:00:00,55.05,55.27,54.89,55.23,23944.0,52.5142,52.724,52.3615,52.6859,23944.0
2024-07-01 12:30:00,55.19,55.2,54.8,54.9,9520.0,52.6477,52.6572,52.2757,52.3711,9520.0
2024-07-01 13:00:00,54.9,55.01,54.85,54.92,12414.0,52.3711,52.476,52.3234,52.3901,12414.0
2024-07-01 13:30:00,54.9,54.96,54.79,54.82,19304.0,52.3711,52.4283,52.2661,52.2947,19304.0
2024-07-01 14:00:00,54.82,55.3,54.81,55.07,33301.0,52.2947,52.7526,52.2852,52.5332,33301.0
2024-07-01 14:30:00,55.09,55.32,55.08,55.28,10263.0,52.5523,52.7717,52.5428,52.7336,10263.0
2024-07-01 15:00:00,55.24,55.48,55.07,55.17,18104.0,52.6954,52.9243,52.5332,52.6286,18104.0
2024-07-01 15:30:00,55.13,55.17,54.78,54.98,148651.0,52.5905,52.6286,52.2566,52.4474,148651.0
2024-07-02 09:30:00,54.61,55.59,53.86,55.49,40106.0,52.0944,53.0293,51.379,52.9339,40106.0
2024-07-02 10:00:00,55.39,55.52,55.2,55.35,43252.0,52.8385,52.9625,52.6572,52.8003,43252.0
2024-07-02 10:30:00,55.35,55.45,54.84,54.89,16752.0,52.8003,52.8957,52.3138,52.3615,16752.0
2024-07-02 11:00:00,54.84,55.09,54.82,55.06,16911.0,52.3138,52.5523,52.2947,52.5237,16911.0
2024-07-02 11:30:00,55.06,55.17,55.0,55.17,9772.0,52.5237,52.6286,52.4665,52.6286,9772.0
2024-07-02 12:00:00,55.2,55.26,55.04,55.13,7925.0,52.6572,52.7145,52.5046,52.5905,7925.0
2024-07-02 12:30:00,55.14,55.44,55.13,55.26,25154.0,52.6,52.8862,52.5905,52.7145,25154.0
2024-07-02 13:00:00,55.23,55.59,55.22,55.5,10100.0,52.6859,53.0293,52.6763,52.9434,10100.0
2024-07-02 13:30:00,55.5,55.6,55.43,55.47,13243.0,52.9434,53.0388,52.8767,52.9148,13243.0
2024-07-02 14:00:00,55.51,55.74,55.5,55.55,20775.0,52.953,53.1724,52.9434,52.9911,20775.0
2024-07-02 14:30:00,55.55,55.72,55.54,55.58,42600.0,52.9911,53.1533,52.9816,53.0197,42600.0
2024-07-02 15:00:00,55.54,55.79,55.51,55.78,19149.0,52.9816,53.2201,52.953,53.2105,19149.0
2024-07-02 15:30:00,55.76,55.87,55.5,55.58,123814.0,53.1914,53.2964,52.9434,53.0197,123814.0
2024-07-03 09:30:00,55.72,56.04,55.37,55.93,24610.0,53.1533,53.4586,52.8194,53.3536,24610.0
2024-07-03 10:00:00,56.19,56.58,56.06,56.35,33823.0,53.6016,53.9737,53.4776,53.7543,33823.0
2024-07-03 10:30:00,56.28,56.41,56.1,56.32,10772.0,53.6875,53.8115,53.5158,53.7257,10772.0
2024-07-03 11:00:00,56.31,56.52,56.25,56.37,12918.0,53.7161,53.9164,53.6589,53.7733,12918.0
2024-07-03 11:30:00,56.4,56.43,56.23,56.24,15926.0,53.802,53.8306,53.6398,53.6493,15926.0
2024-07-03 12:00:00,56.21,56.35,56.1,56.16,42213.0,53.6207,53.7543,53.5158,53.573,42213.0
2024-07-03 12:30:00,56.13,56.42,56.02,56.42,94378.0,53.5444,53.821,53.4395,53.821,94378.0
2024-07-05 09:30:00,56.18,56.33,55.65,55.85,19392.0,53.5921,53.7352,53.0865,53.2773,19392.0
2024-07-05 10:00:00,55.69,55.81,55.23,55.42,22447.0,53.1247,53.2391,52.6859,52.8671,22447.0
2024-07-05 10:30:00,55.43,55.8,55.41,55.76,7232.0,52.8767,53.2296,52.8576,53.1914,7232.0
2024-07-05 11:00:00,55.75,55.84,55.52,55.52,11130.0,53.1819,53.2678,52.9625,52.9625,11130.0
2024-07-05 11:30:00,55.51,55.72,55.39,55.62,9329.0,52.953,53.1533,52.8385,53.0579,9329.0
2024-07-05 12:00:00,55.59,55.65,55.45,55.46,8386.0,53.0293,53.0865,52.8957,52.9053,8386.0
2024-07-05 12:30:00,55.42,55.48,55.33,55.48,9342.0,52.8671,52.9243,52.7813,52.9243,9342.0
2024-07-05 13:00:00,55.42,55.42,55.21,55.21,5980.0,52.8671,52.8671,52.6668,52.6668,5980.0
2024-07-05 13:30:00,55.2,55.46,55.16,55.41,7466.0,52.6572,52.9053,52.6191,52.8576,7466.0
2024-07-05 14:00:00,55.41,55.41,55.27,55.35,9193.0,52.8576,52.8576,52.724,52.8003,9193.0
2024-07-05 14:30:00,55.34,55.38,55.24,55.34,8996.0,52.7908,52.829,52.6954,52.7908,8996.0
2024-07-05 15:00:00,55.34,55.34,55.02,55.02,29598.0,52.7908,52.7908,52.4855,52.4855,29598.0
2024-07-05 15:30:00,55.02,55.21,54.93,55.03,73679.0,52.4855,52.6668,52.3997,52.4951,73679.0
2024-07-08 09:30:00,55.56,55.94,55.11,55.71,12420.0,53.0007,53.3632,52.5714,53.1438,12420.0
2024-07-08 10:00:00,55.83,55.96,55.63,55.63,27348.0,53.2582,53.3822,53.0674,53.0674,27348.0
2024-07-08 10:30:00,55.62,55.99,55.57,55.91,10938.0,53.0579,53.4109,53.0102,53.3345,10938.0
2024-07-08 11:00:00,55.91,55.92,55.46,55.46,13130.0,53.3345,53.3441,52.9053,52.9053,13130.0
2024-07-08 11:30:00,55.45,55.48,55.16,55.23,11527.0,52.8957,52.9243,52.6191,52.6859,11527.0
2024-07-08 12:00:00,55.18,55.26,55.08,55.22,17407.0,52.6382,52.7145,52.5428,52.6763,17407.0
2024-07-08 12:30:00,55.23,55.34,55.1,55.29,6971.0,52.6859,52.7908,52.5619,52.7431,6971.0
2024-07-08 13:00:00,55.33,55.33,55.18,55.18,4637.0,52.7813,52.7813,52.6382,52.6382,4637.0
2024-07-08 13:30:00,55.23,55.52,55.23,55.49,4686.0,52.6859,52.9625,52.6859,52.9339,4686.0
2024-07-08 14:00:00,55.47,55.56,55.44,55.52,6562.0,52.9148,53.0007,52.8862,52.9625,6562.0
2024-07-08 14:30:00,55.55,55.63,55.46,55.61,7966.0,52.9911,53.0674,52.9053,53.0484,7966.0
2024-07-08 15:00:00,55.58,55.75,55.53,55.7,22448.0,53.0197,53.1819,52.972,53.1342,22448.0
2024-07-08 15:30:00,55.69,56.06,55.63,55.88,47707.0,53.1247,53.4776,53.0674,53.3059,47707.0
2024-07-09 09:30:00,56.44,56.51,55.71,56.09,31222.0,53.8401,53.9069,53.1438,53.5062,31222.0
2024-07-09 10:00:00,56.17,56.18,55.3,55.41,17826.0,53.5826,53.5921,52.7526,52.8576,17826.0
2024-07-09 10:30:00,55.31,55.69,55.18,55.46,12469.0,52.7622,53.1247,52.6382,52.9053,12469.0
2024-07-09 11:00:00,55.39,55.54,55.31,55.36,6869.0,52.8385,52.9816,52.7622,52.8099,6869.0
2024-07-09 11:30:00,55.42,55.67,55.32,55.62,7771.0,52.8671,53.1056,52.7717,53.0579,7771.0
2024-07-09 12:00:00,55.69,55.99,55.67,55.99,9688.0,53.1247,53.4109,53.1056,53.4109,9688.0
2024-07-09 12:30:00,56.03,56.49,55.93,56.35,94508.0,53.449,53.8878,53.3536,53.7543,94508.0
2024-07-09 13:00:00,56.39,56.66,56.31,56.36,9492.0,53.7924,54.05,53.7161,53.7638,9492.0
2024-07-09 13:30:00,56.42,56.64,56.23,56.28,9375.0,53.821,54.0309,53.6398,53.6875,9375.0
2024-07-09 14:00:00,56.28,56.4,56.2,56.35,4120.0,53.6875,53.802,53.6112,53.7543,4120.0
2024-07-09 14:30:00,56.26,56.31,56.13,56.13,12007.0,53.6684,53.7161,53.5444,53.5444,12007.0
2024-07-09 15:00:00,56.19,56.36,56.14,56.3,14911.0,53.6016,53.7638,53.5539,53.7066,14911.0
2024-07-09 15:30:00,56.29,57.13,56.26,56.89,125420.0,53.697,54.4983,53.6684,54.2694,125420.0
2024-07-10 09:30:00,57.2,57.38,56.73,56.73,27654.0,54.5651,54.7368,54.1168,54.1168,27654.0
2024-07-10 10:00:00,56.82,56.97,56.61,56.64,24652.0,54.2026,54.3457,54.0023,54.0309,24652.0
2024-07-10 10:30:00,56.66,56.88,56.65,56.79,13368.0,54.05,54.2599,54.0405,54.174,13368.0
2024-07-10 11:00:00,56.79,56.85,56.64,56.65,10059.0,54.174,54.2312,54.0309,54.0405,10059.0
2024-07-10 11:30:00,56.75,56.87,56.63,56.84,12669.0,54.1358,54.2503,54.0214,54.2217,12669.0
2024-07-10 12:00:00,56.84,56.95,56.69,56.87,16322.0,54.2217,54.3266,54.0786,54.2503,16322.0
2024-07-10 12:30:00,56.83,57.0,56.78,56.94,11931.0,54.2122,54.3743,54.1645,54.3171,11931.0
2024-07-10 13:00:00,56.84,56.94,56.66,56.72,8995.0,54.2217,54.3171,54.05,54.1072,8995.0
2024-07-10 13:30:00,56.76,56.76,56.6,56.72,7697.0,54.1454,54.1454,53.9928,54.1072,7697.0
2024-07-10 14:00:00,56.72,56.83,56.64,56.71,8557.0,54.1072,54.2122,54.0309,54.0977,8557.0
2024-07-10 14:30:00,56.63,56.76,56.58,56.76,4462.0,54.0214,54.1454,53.9737,54.1454,4462.0
2024-07-10 15:00:00,56.74,56.74,56.57,56.62,12248.0,54.1263,54.1263,53.9641,54.0118,12248.0
2024-07-10 15:30:00,56.62,57.3,56.61,57.26,103007.0,54.0118,54.6605,54.0023,54.6224,103007.0
2024-07-11 09:30:00,59.27,60.35,59.0,60.01,129477.0,56.5398,57.57,56.2822,57.2457,129477.0
2024-07-11 10:00:00,60.14,60.73,59.88,59.9,70928.0,57.3697,57.9325,57.1217,57.1407,70928.0
2024-07-11 10:30:00,60.05,60.48,59.95,60.41,34050.0,57.2838,57.694,57.1884,57.6272,34050.0
2024-07-11 11:00:00,60.42,60.88,60.24,60.53,39171.0,57.6368,58.0756,57.4651,57.7417,39171.0
2024-07-11 11:30:00,60.54,60.78,60.34,60.35,27467.0,57.7513,57.9802,57.5605,57.57,27467.0
2024-07-11 12:00:00,60.39,60.51,60.13,60.4,22976.0,57.6082,57.7226,57.3601,57.6177,22976.0
2024-07-11 12:30:00,60.46,60.75,60.3,60.52,22597.0,57.6749,57.9516,57.5223,57.7322,22597.0
2024-07-11 13:00:00,60.5,60.82,60.3,60.73,24717.0,57.7131,58.0184,57.5223,57.9325,24717.0
2024-07-11 13:30:00,60.73,60.87,60.63,60.84,19936.0,57.9325,58.0661,57.8371,58.0374,19936.0
2024-07-11 14:00:00,60.84,60.93,60.53,60.61,35616.0,58.0374,58.1233,57.7417,57.818,35616.0
2024-07-11 14:30:00,60.62,60.72,60.58,60.65,17757.0,57.8276,57.923,57.7894,57.8562,17757.0
2024-07-11 15:00:00,60.66,60.91,60.62,60.68,34283.0,57.8657,58.1042,57.8276,57.8848,34283.0
2024-07-11 15:30:00,60.69,61.43,60.66,60.88,143484.0,57.8944,58.6003,57.8657,58.0756,143484.0
2024-07-12 09:30:00,61.57,62.92,61.57,62.04,105347.0,58.7338,60.0216,58.7338,59.1822,105347.0
2024-07-12 10:00:00,62.25,62.88,62.08,62.84,81752.0,59.3825,59.9835,59.2203,59.9453,81752.0
2024-07-12 10:30:00,62.86,63.06,62.2,62.58,38342.0,59.9644,60.1552,59.3348,59.6973,38342.0
2024-07-12 11:00:00,62.55,62.64,61.99,62.1,25597.0,59.6687,59.7545,59.1345,59.2394,25597.0
2024-07-12 11:30:00,62.07,62.16,61.83,61.96,25742.0,59.2108,59.2966,58.9818,59.1058,25742.0
2024-07-12 12:00:00,61.94,62.27,61.93,62.16,28392.0,59.0868,59.4016,59.0772,59.2966,28392.0
2024-07-12 12:30:00,62.15,62.63,62.06,62.55,15712.0,59.2871,59.745,59.2012,59.6687,15712.0
2024-07-12 13:00:00,62.54,62.75,62.45,62.65,14499.0,59.6591,59.8595,59.5733,59.7641,14499.0
2024-07-12 13:30:00,62.68,62.73,62.36,62.42,16894.0,59.7927,59.8404,59.4874,59.5447,16894.0
2024-07-12 14:00:00,62.38,62.72,62.38,62.53,26573.0,59.5065,59.8308,59.5065,59.6496,26573.0
2024-07-12 14:30:00,62.54,62.59,62.41,62.48,49478.0,59.6591,59.7068,59.5351,59.6019,49478.0
2024-07-12 15:00:00,62.5,62.62,61.89,61.95,29938.0,59.621,59.7354,59.0391,59.0963,29938.0
2024-07-12 15:30:00,61.93,62.13,61.65,61.76,125618.0,59.0772,59.268,58.8101,58.9151,125618.0
2024-07-15 09:30:00,62.35,62.79,62.07,62.78,46449.0,59.4779,59.8976,59.2108,59.8881,46449.0
2024-07-15 10:00:00,62.96,63.1,62.7,62.91,56784.0,60.0598,60.1933,59.8118,60.0121,56784.0
2024-07-15 10:30:00,62.91,63.14,62.75,62.91,38663.0,60.0121,60.2315,59.8595,60.0121,38663.0
2024-07-15 11:00:00,62.96,63.45,62.89,63.4,34069.0,60.0598,60.5272,59.993,60.4795,34069.0
2024-07-15 11:30:00,63.38,63.39,63.11,63.17,37993.0,60.4604,60.47,60.2029,60.2601,37993.0
2024-07-15 12:00:00,63.17,63.18,62.68,62.68,16059.0,60.2601,60.2697,59.7927,59.7927,16059.0
2024-07-15 12:30:00,62.72,62.86,62.56,62.58,14508.0,59.8308,59.9644,59.6782,59.6973,14508.0
2024-07-15 13:00:00,62.57,62.81,62.47,62.61,23165.0,59.6878,59.9167,59.5924,59.7259,23165.0
2024-07-15 13:30:00,62.53,62.95,62.5,62.92,16939.0,59.6496,60.0502,59.621,60.0216,16939.0
2024-07-15 14:00:00,62.86,63.13,62.82,63.04,21075.0,59.9644,60.222,59.9262,60.1361,21075.0
2024-07-15 14:30:00,63.01,63.15,62.84,63.1,42381.0,60.1075,60.241,59.9453,60.1933,42381.0
2024-07-15 15:00:00,63.16,63.3,62.98,63.2,45011.0,60.2506,60.3841,60.0789,60.2887,45011.0
2024-07-15 15:30:00,63.2,63.64,63.14,63.57,167003.0,60.2887,60.7085,60.2315,60.6417,167003.0
2024-07-16 09:30:00,63.99,64.9,63.64,64.28,53357.0,61.0423,61.9104,60.7085,61.319,53357.0
2024-07-16 10:00:00,64.34,64.38,63.78,63.95,40037.0,61.3762,61.4144,60.842,61.0042,40037.0
2024-07-16 10:30:00,63.93,63.93,63.4,63.51,18702.0,60.9851,60.9851,60.4795,60.5844,18702.0
2024-07-16 11:00:00,63.54,63.77,63.3,63.74,19799.0,60.6131,60.8325,60.3841,60.8039,19799.0
2024-07-16 11:30:00,63.73,63.96,63.4,63.66,17187.0,60.7943,61.0137,60.4795,60.7275,17187.0
2024-07-16 12:00:00,63.67,63.7,63.22,63.25,23220.0,60.7371,60.7657,60.3078,60.3364,23220.0
2024-07-16 12:30:00,63.22,63.69,62.95,63.16,52565.0,60.3078,60.7562,60.0502,60.2506,52565.0
2024-07-16 13:00:00,63.2,63.57,63.15,63.23,19215.0,60.2887,60.6417,60.241,60.3173,19215.0
2024-07-16 13:30:00,63.18,63.61,63.18,63.42,21953.0,60.2697,60.6798,60.2697,60.4986,21953.0
2024-07-16 14:00:00,63.43,63.77,63.4,63.73,33418.0,60.5081,60.8325,60.4795,60.7943,33418.0
2024-07-16 14:30:00,63.7,63.72,63.41,63.53,45495.0,60.7657,60.7848,60.4891,60.6035,45495.0
2024-07-16 15:00:00,63.51,63.61,63.31,63.48,42639.0,60.5844,60.6798,60.3937,60.5558,42639.0
2024-07-16 15:30:00,63.49,63.71,63.13,63.21,193735.0,60.5654,60.7752,60.222,60.2983,193735.0
2024-07-17 09:30:00,62.39,64.85,62.39,64.38,44246.0,59.516,61.8627,59.516,61.4144,44246.0
2024-07-17 10:00:00,64.2,64.24,63.37,63.62,21993.0,61.2427,61.2808,60.4509,60.6894,21993.0
2024-07-17 10:30:00,63.74,63.83,63.12,63.12,31910.0,60.8039,60.8897,60.2124,60.2124,31910.0
2024-07-17 11:00:00,63.18,63.29,62.94,63.07,24492.0,60.2697,60.3746,60.0407,60.1647,24492.0
2024-07-17 11:30:00,63.01,63.25,62.98,63.21,23769.0,60.1075,60.3364,60.0789,60.2983,23769.0
2024-07-17 12:00:00,63.15,63.22,62.41,62.42,29353.0,60.241,60.3078,59.5351,59.5447,29353.0
2024-07-17 12:30:00,62.43,62.51,61.93,62.17,30990.0,59.5542,59.6305,59.0772,59.3062,30990.0
2024-07-17 13:00:00,62.17,62.17,61.81,61.98,43047.0,59.3062,59.3062,58.9628,59.1249,43047.0
2024-07-17 13:30:00,61.98,62.24,61.92,62.12,48666.0,59.1249,59.373,59.0677,59.2585,48666.0
2024-07-17 14:00:00,62.11,62.57,62.09,62.3,68409.0,59.2489,59.6878,59.2299,59.4302,68409.0
2024-07-17 14:30:00,62.29,62.41,62.01,62.13,46345.0,59.4206,59.5351,59.1535,59.268,46345.0
2024-07-17 15:00:00,62.09,62.4,62.01,62.25,57362.0,59.2299,59.5256,59.1535,59.3825,57362.0
2024-07-17 15:30:00,62.25,62.27,61.54,61.65,209353.0,59.3825,59.4016,58.7052,58.8101,209353.0
2024-07-18 09:30:00,64.85,66.54,62.49,63.34,128588.0,61.8627,63.4749,59.6114,60.4223,128588.0
2024-07-18 10:00:00,63.29,63.58,62.73,62.82,63925.0,60.3746,60.6512,59.8404,59.9262,63925.0
2024-07-18 10:30:00,62.82,62.82,60.93,61.52,91230.0,59.9262,59.9262,58.1233,58.6861,91230.0
2024-07-18 11:00:00,61.53,61.98,61.23,61.44,47850.0,58.6957,59.1249,58.4095,58.6098,47850.0
2024-07-18 11:30:00,61.46,61.55,60.93,61.17,89580.0,58.6289,58.7147,58.1233,58.3522,89580.0
2024-07-18 12:00:00,61.09,61.1,60.01,60.25,93572.0,58.2759,58.2855,57.2457,57.4746,93572.0
2024-07-18 12:30:00,60.21,60.61,60.21,60.38,69595.0,57.4365,57.818,57.4365,57.5986,69595.0
2024-07-18 13:00:00,60.33,60.6,60.15,60.6,31217.0,57.5509,57.8085,57.3792,57.8085,31217.0
2024-07-18 13:30:00,60.65,60.65,59.84,59.93,38458.0,57.8562,57.8562,57.0835,57.1694,38458.0
2024-07-18 14:00:00,59.85,60.08,59.75,59.86,43072.0,57.093,57.3125,56.9977,57.1026,43072.0
2024-07-18 14:30:00,59.87,60.01,59.39,59.69,59800.0,57.1121,57.2457,56.6542,56.9404,59800.0
2024-07-18 15:00:00,59.69,60.17,59.6,60.01,120839.0,56.9404,57.3983,56.8546,57.2457,120839.0
2024-07-18 15:30:00,60.0,61.33,59.93,60.82,437260.0,57.2361,58.5049,57.1694,58.0184,437260.0
2024-07-19 09:30:00,60.45,62.2,60.01,61.99,56978.0,57.6654,59.3348,57.2457,59.1345,56978.0
2024-07-19 10:00:00,61.91,62.0,61.21,61.4,22308.0,59.0582,59.144,58.3904,58.5716,22308.0
2024-07-19 10:30:00,61.49,61.62,60.64,60.75,19910.0,58.6575,58.7815,57.8467,57.9516,19910.0
2024-07-19 11:00:00,60.82,60.85,60.44,60.44,15114.0,58.0184,58.047,57.6559,57.6559,15114.0
2024-07-19 11:30:00,60.43,60.88,60.43,60.79,21369.0,57.6463,58.0756,57.6463,57.9897,21369.0
2024-07-19 12:00:00,60.86,61.68,60.86,61.2,55759.0,58.0565,58.8387,58.0565,58.3809,55759.0
2024-07-19 12:30:00,61.21,61.46,61.13,61.38,70275.0,58.3904,58.6289,58.3141,58.5526,70275.0
2024-07-19 13:00:00,61.29,61.31,60.87,60.87,6981.0,58.4667,58.4858,58.0661,58.0661,6981.0
2024-07-19 13:30:00,60.85,60.87,60.53,60.82,30560.0,58.047,58.0661,57.7417,58.0184,30560.0
2024-07-19 14:00:00,60.78,60.78,60.39,60.44,13760.0,57.9802,57.9802,57.6082,57.6559,13760.0
2024-07-19 14:30:00,60.46,60.52,60.26,60.45,13501.0,57.6749,57.7322,57.4842,57.6654,13501.0
2024-07-19 15:00:00,60.5,60.88,60.48,60.73,29476.0,57.7131,58.0756,57.694,57.9325,29476.0
2024-07-19 15:30:00,60.72,61.16,60.66,60.82,144334.0,57.923,58.3427,57.8657,58.0184,144334.0
2024-07-22 09:30:00,61.09,61.35,60.26,60.38,48280.0,58.2759,58.5239,57.4842,57.5986,48280.0
2024-07-22 10:00:00,60.39,61.04,59.85,60.67,22592.0,57.6082,58.2282,57.093,57.8753,22592.0
2024-07-22 10:30:00,60.65,61.5,60.65,61.38,29338.0,57.8562,58.667,57.8562,58.5526,29338.0
2024-07-22 11:00:00,61.44,61.64,61.18,61.18,15769.0,58.6098,58.8006,58.3618,58.3618,15769.0
2024-07-22 11:30:00,61.11,61.39,61.11,61.2,21416.0,58.295,58.5621,58.295,58.3809,21416.0
2024-07-22 12:00:00,61.1,61.37,61.1,61.22,12495.0,58.2855,58.543,58.2855,58.3999,12495.0
2024-07-22 12:30:00,61.17,61.27,60.96,61.22,12393.0,58.3522,58.4476,58.1519,58.3999,12393.0
2024-07-22 13:00:00,61.22,61.3,61.1,61.13,11391.0,58.3999,58.4763,58.2855,58.3141,11391.0
2024-07-22 13:30:00,61.12,61.34,61.11,61.26,12234.0,58.3045,58.5144,58.295,58.4381,12234.0
2024-07-22 14:00:00,61.28,61.3,61.1,61.12,18102.0,58.4572,58.4763,58.2855,58.3045,18102.0
2024-07-22 14:30:00,61.08,61.65,61.08,61.52,22614.0,58.2664,58.8101,58.2664,58.6861,22614.0
2024-07-22 15:00:00,61.45,61.71,61.29,61.63,48850.0,58.6193,58.8674,58.4667,58.7911,48850.0
2024-07-22 15:30:00,61.65,62.01,61.51,61.91,141376.0,58.8101,59.1535,58.6766,59.0582,141376.0
2024-07-23 09:30:00,61.55,62.4,61.34,62.39,18225.0,58.7147,59.5256,58.5144,59.516,18225.0
2024-07-23 10:00:00,62.29,63.54,62.28,63.29,46436.0,59.4206,60.6131,59.4111,60.3746,46436.0
2024-07-23 10:30:00,63.27,63.62,62.36,62.79,24537.0,60.3555,60.6894,59.4874,59.8976,24537.0
2024-07-23 11:00:00,62.8,63.05,62.56,63.05,21915.0,59.9072,60.1456,59.6782,60.1456,21915.0
2024-07-23 11:30:00,63.03,63.15,62.89,63.05,20482.0,60.1266,60.241,59.993,60.1456,20482.0
2024-07-23 12:00:00,63.13,63.44,63.0,63.14,22943.0,60.222,60.5177,60.0979,60.2315,22943.0
2024-07-23 12:30:00,63.14,63.5,62.99,63.09,28059.0,60.2315,60.5749,60.0884,60.1838,28059.0
2024-07-23 13:00:00,62.99,63.21,62.9,63.0,25342.0,60.0884,60.2983,60.0025,60.0979,25342.0
2024-07-23 13:30:00,63.0,63.35,62.87,63.31,25373.0,60.0979,60.4318,59.9739,60.3937,25373.0
2024-07-23 14:00:00,63.33,63.5,63.27,63.5,19812.0,60.4127,60.5749,60.3555,60.5749,19812.0
2024-07-23 14:30:00,63.5,63.55,63.26,63.35,25131.0,60.5749,60.6226,60.346,60.4318,25131.0
2024-07-23 15:00:00,63.32,63.53,63.25,63.49,34132.0,60.4032,60.6035,60.3364,60.5654,34132.0
2024-07-23 15:30:00,63.46,63.53,62.71,62.79,164569.0,60.5368,60.6035,59.8213,59.8976,164569.0
2024-07-24 09:30:00,61.98,63.16,61.7,62.05,48057.0,59.1249,60.2506,58.8578,59.1917,48057.0
2024-07-24 10:00:00,62.06,62.61,61.85,62.61,21532.0,59.2012,59.7259,59.0009,59.7259,21532.0
2024-07-24 10:30:00,62.68,63.02,62.43,62.87,33834.0,59.7927,60.117,59.5542,59.9739,33834.0
2024-07-24 11:00:00,62.66,62.78,62.3,62.54,11650.0,59.7736,59.8881,59.4302,59.6591,11650.0
2024-07-24 11:30:00,62.54,63.0,62.5,62.73,15496.0,59.6591,60.0979,59.621,59.8404,15496.0
2024-07-24 12:00:00,62.78,62.91,62.5,62.56,47380.0,59.8881,60.0121,59.621,59.6782,47380.0
2024-07-24 12:30:00,62.57,62.57,62.05,62.05,17578.0,59.6878,59.6878,59.1917,59.1917,17578.0
2024-07-24 13:00:00,62.05,62.41,62.05,62.17,44302.0,59.1917,59.5351,59.1917,59.3062,44302.0
2024-07-24 13:30:00,62.15,62.29,61.88,61.89,16887.0,59.2871,59.4206,59.0295,59.0391,16887.0
2024-07-24 14:00:00,61.89,62.16,61.85,61.98,22464.0,59.0391,59.2966,59.0009,59.1249,22464.0
2024-07-24 14:30:00,61.98,62.08,61.41,61.42,30060.0,59.1249,59.2203,58.5812,58.5907,30060.0
2024-07-24 15:00:00,61.38,61.52,61.23,61.27,33877.0,58.5526,58.6861,58.4095,58.4476,33877.0
2024-07-24 15:30:00,61.27,62.22,61.18,61.44,335162.0,58.4476,59.3539,58.3618,58.6098,335162.0
2024-07-25 09:30:00,61.41,62.51,60.95,62.38,21448.0,58.5812,59.6305,58.1424,59.5065,21448.0
2024-07-25 10:00:00,62.32,62.8,61.54,62.68,26477.0,59.4493,59.9072,58.7052,59.7927,26477.0
2024-07-25 10:30:00,62.63,63.07,62.28,63.07,14295.0,59.745,60.1647,59.4111,60.1647,14295.0
2024-07-25 11:00:00,63.22,63.49,63.0,63.28,35398.0,60.3078,60.5654,60.0979,60.365,35398.0
2024-07-25 11:30:00,63.26,63.46,63.25,63.42,9266.0,60.346,60.5368,60.3364,60.4986,9266.0
2024-07-25 12:00:00,63.47,63.68,62.89,63.65,128661.0,60.5463,60.7466,59.993,60.718,128661.0
2024-07-25 12:30:00,63.65,64.65,63.6,64.17,34632.0,60.718,61.6719,60.6703,61.214,34632.0
2024-07-25 13:00:00,64.18,64.62,63.66,63.69,57369.0,61.2236,61.6433,60.7275,60.7562,57369.0
2024-07-25 13:30:00,63.69,63.83,63.46,63.66,15156.0,60.7562,60.8897,60.5368,60.7275,15156.0
2024-07-25 14:00:00,63.66,63.66,63.24,63.25,23314.0,60.7275,60.7275,60.3269,60.3364,23314.0
2024-07-25 14:30:00,63.26,63.4,62.94,63.14,25477.0,60.346,60.4795,60.0407,60.2315,25477.0
2024-07-25 15:00:00,63.2,63.62,63.1,63.58,23489.0,60.2887,60.6894,60.1933,60.6512,23489.0
2024-07-25 15:30:00,63.6,64.13,63.14,63.17,186477.0,60.6703,61.1759,60.2315,60.2601,186477.0
2024-07-26 09:30:00,64.31,64.88,63.83,63.96,32546.0,61.3476,61.8913,60.8897,61.0137,32546.0
2024-07-26 10:00:00,63.89,65.12,63.89,64.97,25412.0,60.9469,62.1203,60.9469,61.9772,25412.0
2024-07-26 10:30:00,64.97,64.97,64.14,64.66,13882.0,61.9772,61.9772,61.1854,61.6815,13882.0
2024-07-26 11:00:00,64.59,64.59,63.74,63.74,28540.0,61.6147,61.6147,60.8039,60.8039,28540.0
2024-07-26 11:30:00,63.65,64.28,63.64,64.28,23022.0,60.718,61.319,60.7085,61.319,23022.0
2024-07-26 12:00:00,64.33,64.51,64.27,64.27,19209.0,61.3667,61.5384,61.3094,61.3094,19209.0
2024-07-26 12:30:00,64.27,64.4,64.04,64.33,15859.0,61.3094,61.4335,61.09,61.3667,15859.0
2024-07-26 13:00:00,64.36,64.37,64.08,64.31,14130.0,61.3953,61.4048,61.1282,61.3476,14130.0
2024-07-26 13:30:00,64.31,64.35,63.8,64.08,18937.0,61.3476,61.3858,60.8611,61.1282,18937.0
2024-07-26 14:00:00,64.09,64.27,63.97,64.18,48173.0,61.1377,61.3094,61.0233,61.2236,48173.0
2024-07-26 14:30:00,64.03,64.48,64.02,64.26,22464.0,61.0805,61.5098,61.071,61.2999,22464.0
2024-07-26 15:00:00,64.22,64.75,64.2,64.66,34652.0,61.2617,61.7673,61.2427,61.6815,34652.0
2024-07-26 15:30:00,64.58,64.65,64.11,64.61,151082.0,61.6052,61.6719,61.1568,61.6338,151082.0
2024-07-29 09:30:00,65.0,65.2,63.97,65.16,40703.0,62.0058,62.1966,61.0233,62.1584,40703.0
2024-07-29 10:00:00,65.2,65.64,64.86,65.05,31792.0,62.1966,62.6163,61.8723,62.0535,31792.0
2024-07-29 10:30:00,64.96,65.59,64.68,65.58,49634.0,61.9677,62.5686,61.7006,62.5591,49634.0
2024-07-29 11:00:00,65.55,66.12,65.41,65.86,37969.0,62.5305,63.0742,62.3969,62.8262,37969.0
2024-07-29 11:30:00,65.9,66.0,65.72,65.9,26508.0,62.8644,62.9597,62.6926,62.8644,26508.0
2024-07-29 12:00:00,65.92,65.96,65.62,65.68,28942.0,62.8834,62.9216,62.5973,62.6545,28942.0
2024-07-29 12:30:00,65.66,65.91,65.62,65.66,34138.0,62.6354,62.8739,62.5973,62.6354,34138.0
2024-07-29 13:00:00,65.56,65.72,65.4,65.46,20486.0,62.54,62.6926,62.3874,62.4446,20486.0
2024-07-29 13:30:00,65.38,65.54,65.25,65.42,33942.0,62.3683,62.5209,62.2443,62.4065,33942.0
2024-07-29 14:00:00,65.42,65.43,65.23,65.29,13519.0,62.4065,62.416,62.2252,62.2825,13519.0
2024-07-29 14:30:00,65.25,65.47,65.16,65.42,23431.0,62.2443,62.4542,62.1584,62.4065,23431.0
2024-07-29 15:00:00,65.37,65.51,65.19,65.44,23861.0,62.3588,62.4923,62.1871,62.4255,23861.0
2024-07-29 15:30:00,65.44,65.98,65.36,65.58,150916.0,62.4255,62.9407,62.3492,62.5591,150916.0
2024-07-30 09:30:00,66.3,66.45,65.56,65.58,39381.0,63.2459,63.389,62.54,62.5591,39381.0
2024-07-30 10:00:00,65.58,65.61,64.84,65.14,15853.0,62.5591,62.5877,61.8532,62.1394,15853.0
2024-07-30 10:30:00,65.08,65.95,65.07,65.79,54095.0,62.0821,62.9121,62.0726,62.7594,54095.0
2024-07-30 11:00:00,65.8,65.97,65.55,65.82,46056.0,62.769,62.9311,62.5305,62.788,46056.0
2024-07-30 11:30:00,65.79,66.0,65.74,65.87,26368.0,62.7594,62.9597,62.7117,62.8357,26368.0
2024-07-30 12:00:00,65.87,66.12,65.69,66.12,30992.0,62.8357,63.0742,62.664,63.0742,30992.0
2024-07-30 12:30:00,66.14,66.85,66.08,66.33,31532.0,63.0933,63.7706,63.0361,63.2745,31532.0
2024-07-30 13:00:00,66.37,66.37,65.9,66.11,38222.0,63.3127,63.3127,62.8644,63.0647,38222.0
2024-07-30 13:30:00,66.1,66.37,66.04,66.28,24075.0,63.0551,63.3127,62.9979,63.2269,24075.0
2024-07-30 14:00:00,66.31,66.55,66.29,66.39,23615.0,63.2555,63.4844,63.2364,63.3318,23615.0
2024-07-30 14:30:00,66.37,66.45,66.29,66.39,58249.0,63.3127,63.389,63.2364,63.3318,58249.0
2024-07-30 15:00:00,66.37,66.74,66.34,66.74,47164.0,63.3127,63.6657,63.2841,63.6657,47164.0
2024-07-30 15:30:00,66.73,66.99,66.47,66.9,141252.0,63.6561,63.9041,63.4081,63.8183,141252.0
2024-07-31 09:30:00,66.83,67.22,66.03,66.41,51252.0,63.9907,64.3641,63.2247,63.5885,51252.0
2024-07-31 10:00:00,66.46,67.69,66.46,67.59,27303.0,63.6364,64.8141,63.6364,64.7184,27303.0
2024-07-31 10:30:00,67.63,67.71,67.14,67.54,45592.0,64.7567,64.8333,64.2875,64.6705,45592.0
2024-07-31 11:00:00,67.55,67.76,67.11,67.2,42365.0,64.6801,64.8812,64.2588,64.345,42365.0
2024-07-31 11:30:00,67.2,67.5,67.09,67.39,44073.0,64.345,64.6322,64.2396,64.5269,44073.0
2024-07-31 12:00:00,67.38,67.46,67.08,67.22,24589.0,64.5173,64.5939,64.2301,64.3641,24589.0
2024-07-31 12:30:00,67.2,67.85,67.17,67.75,315152.0,64.345,64.9673,64.3162,64.8716,315152.0
2024-07-31 13:00:00,67.72,67.87,67.21,67.33,24379.0,64.8429,64.9865,64.3545,64.4694,24379.0
2024-07-31 13:30:00,67.31,67.58,67.16,67.4,43945.0,64.4503,64.7088,64.3067,64.5365,43945.0
2024-07-31 14:00:00,67.34,67.46,67.09,67.29,42844.0,64.479,64.5939,64.2396,64.4311,42844.0
2024-07-31 14:30:00,67.31,68.75,67.3,68.65,77634.0,64.4503,65.8291,64.4407,65.7334,77634.0
2024-07-31 15:00:00,68.69,68.92,67.05,67.13,94246.0,65.7717,65.9919,64.2013,64.2779,94246.0
2024-07-31 15:30:00,67.1,67.48,66.65,66.66,209157.0,64.2492,64.6131,63.8183,63.8279,209157.0
2024-08-01 09:30:00,67.88,68.44,67.31,67.59,39353.0,64.9961,65.5323,64.4503,64.7184,39353.0
2024-08-01 10:00:00,67.4,67.61,66.8,66.8,42444.0,64.5365,64.7375,63.962,63.962,42444.0
2024-08-01 10:30:00,66.69,66.94,66.08,66.28,31201.0,63.8566,64.096,63.2725,63.464,31201.0
2024-08-01 11:00:00,66.28,66.28,65.56,66.06,45371.0,63.464,63.464,62.7746,63.2534,45371.0
2024-08-01 11:30:00,66.08,66.52,65.82,66.38,50566.0,63.2725,63.6939,63.0236,63.5598,50566.0
2024-08-01 12:00:00,66.29,66.45,66.07,66.41,22744.0,63.4736,63.6268,63.263,63.5885,22744.0
2024-08-01 12:30:00,66.42,66.43,65.98,66.27,31450.0,63.5981,63.6077,63.1768,63.4545,31450.0
2024-08-01 13:00:00,66.21,66.26,65.82,65.93,45490.0,63.397,63.4449,63.0236,63.1289,45490.0
2024-08-01 13:30:00,65.93,66.49,65.8,66.48,42399.0,63.1289,63.6651,63.0044,63.6555,42399.0
2024-08-01 14:00:00,66.54,66.7,66.24,66.33,29236.0,63.713,63.8662,63.4257,63.5119,29236.0
2024-08-01 14:30:00,66.29,66.29,65.84,65.97,50745.0,63.4736,63.4736,63.0427,63.1672,50745.0
2024-08-01 15:00:00,66.0,66.32,65.74,66.29,26894.0,63.1959,63.5023,62.947,63.4736,26894.0
2024-08-01 15:30:00,66.35,66.65,66.13,66.43,90529.0,63.5311,63.8183,63.3204,63.6077,90529.0
2024-08-02 09:30:00,64.21,65.16,63.69,63.85,98251.0,61.482,62.3916,60.9841,61.1373,98251.0
2024-08-02 10:00:00,63.85,64.2,61.8,62.46,178413.0,61.1373,61.4724,59.1744,59.8063,178413.0
2024-08-02 10:30:00,62.4,63.32,62.34,62.95,122358.0,59.7489,60.6298,59.6914,60.2755,122358.0
2024-08-02 11:00:00,62.95,63.0,62.25,62.5,76393.0,60.2755,60.3234,59.6053,59.8446,76393.0
2024-08-02 11:30:00,62.57,63.76,62.52,63.48,42590.0,59.9117,61.0511,59.8638,60.783,42590.0
2024-08-02 12:00:00,63.44,63.82,63.21,63.74,30130.0,60.7447,61.1086,60.5245,61.032,30130.0
2024-08-02 12:30:00,63.7,64.0,63.49,63.79,19129.0,60.9937,61.2809,60.7926,61.0798,19129.0
2024-08-02 13:00:00,63.78,63.78,63.42,63.66,12903.0,61.0703,61.0703,60.7256,60.9554,12903.0
2024-08-02 13:30:00,63.52,63.58,63.33,63.45,10206.0,60.8213,60.8788,60.6394,60.7543,10206.0
2024-08-02 14:00:00,63.38,63.66,63.13,63.65,14815.0,60.6873,60.9554,60.4479,60.9458,14815.0
2024-08-02 14:30:00,63.67,63.77,63.43,63.66,24107.0,60.9649,61.0607,60.7351,60.9554,24107.0
2024-08-02 15:00:00,63.69,63.82,63.35,63.35,32509.0,60.9841,61.1086,60.6585,60.6585,32509.0
2024-08-02 15:30:00,63.36,63.53,62.49,62.97,192128.0,60.6681,60.8309,59.8351,60.2947,192128.0
2024-08-05 09:30:00,58.61,59.82,57.26,59.59,182663.0,56.1199,57.2785,54.8273,57.0583,182663.0
2024-08-05 10:00:00,59.73,60.86,59.7,59.83,163145.0,57.1923,58.2743,57.1636,57.2881,163145.0
2024-08-05 10:30:00,59.85,60.58,59.73,60.4,122368.0,57.3072,58.0062,57.1923,57.8339,122368.0
2024-08-05 11:00:00,60.34,61.25,60.14,61.13,52165.0,57.7764,58.6478,57.5849,58.5328,52165.0
2024-08-05 11:30:00,61.07,61.9,60.89,61.53,23337.0,58.4754,59.2701,58.303,58.9159,23337.0
2024-08-05 12:00:00,61.55,62.1,61.45,62.0,19303.0,58.935,59.4616,58.8393,59.3659,19303.0
2024-08-05 12:30:00,61.94,62.27,61.36,61.65,24687.0,59.3084,59.6244,58.7531,59.0308,24687.0
2024-08-05 13:00:00,61.7,61.83,61.43,61.59,13574.0,59.0786,59.2031,58.8201,58.9733,13574.0
2024-08-05 13:30:00,61.53,62.02,61.19,61.2,57253.0,58.9159,59.385,58.5903,58.5999,57253.0
2024-08-05 14:00:00,61.17,61.18,60.32,61.13,45679.0,58.5711,58.5807,57.7573,58.5328,45679.0
2024-08-05 14:30:00,61.13,61.13,60.25,60.25,54766.0,58.5328,58.5328,57.6902,57.6902,54766.0
2024-08-05 15:00:00,60.32,60.48,59.52,59.83,46315.0,57.7573,57.9105,56.9913,57.2881,46315.0
2024-08-05 15:30:00,59.89,59.94,59.07,59.38,167461.0,57.3455,57.3934,56.5604,56.8572,167461.0
2024-08-06 09:30:00,59.6,62.24,59.38,61.92,46169.0,57.0679,59.5957,56.8572,59.2893,46169.0
2024-08-06 10:00:00,61.89,63.25,61.7,62.9,48959.0,59.2606,60.5628,59.0786,60.2276,48959.0
2024-08-06 10:30:00,62.8,63.78,62.54,62.67,40089.0,60.1319,61.0703,59.8829,60.0074,40089.0
2024-08-06 11:00:00,62.47,62.63,61.88,61.96,41625.0,59.8159,59.9691,59.251,59.3276,41625.0
2024-08-06 11:30:00,61.96,62.63,61.89,62.63,27269.0,59.3276,59.9691,59.2606,59.9691,27269.0
2024-08-06 12:00:00,62.66,63.15,62.56,62.8,23450.0,59.9978,60.467,59.9021,60.1319,23450.0
2024-08-06 12:30:00,62.75,62.78,62.16,62.44,33465.0,60.084,60.1127,59.5191,59.7872,33465.0
2024-08-06 13:00:00,62.43,62.75,62.2,62.36,54462.0,59.7776,60.084,59.5574,59.7106,54462.0
2024-08-06 13:30:00,62.38,62.63,62.25,62.54,27347.0,59.7297,59.9691,59.6053,59.8829,27347.0
2024-08-06 14:00:00,62.54,63.07,62.4,62.51,77295.0,59.8829,60.3904,59.7489,59.8542,77295.0
2024-08-06 14:30:00,62.53,62.68,61.92,62.21,80312.0,59.8734,60.017,59.2893,59.567,80312.0
2024-08-06 15:00:00,62.19,62.75,61.72,62.39,39460.0,59.5478,60.084,59.0978,59.7393,39460.0
2024-08-06 15:30:00,62.46,62.77,62.24,62.26,101941.0,59.8063,60.1032,59.5957,59.6148,101941.0
2024-08-07 09:30:00,63.69,64.0,62.63,62.97,55853.0,60.9841,61.2809,59.9691,60.2947,55853.0
2024-08-07 10:00:00,62.93,62.95,61.9,62.01,32351.0,60.2564,60.2755,59.2701,59.3755,32351.0
2024-08-07 10:30:00,61.89,62.58,61.89,62.51,6976.0,59.2606,59.9212,59.2606,59.8542,6976.0
2024-08-07 11:00:00,62.48,63.15,62.24,63.11,35327.0,59.8255,60.467,59.5957,60.4287,35327.0
2024-08-07 11:30:00,63.1,63.25,62.25,62.42,52576.0,60.4192,60.5628,59.6053,59.768,52576.0
2024-08-07 12:00:00,62.44,62.56,62.07,62.47,37425.0,59.7872,59.9021,59.4329,59.8159,37425.0
2024-08-07 12:30:00,62.46,62.61,62.12,62.28,15974.0,59.8063,59.95,59.4808,59.634,15974.0
2024-08-07 13:00:00,62.29,62.32,61.59,62.04,26255.0,59.6436,59.6723,58.9733,59.4042,26255.0
2024-08-07 13:30:00,61.98,62.46,61.8,61.84,38846.0,59.3467,59.8063,59.1744,59.2127,38846.0
2024-08-07 14:00:00,61.76,61.8,60.93,61.34,28846.0,59.1361,59.1744,58.3413,58.7339,28846.0
2024-08-07 14:30:00,61.31,61.63,61.19,61.58,29991.0,58.7052,59.0116,58.5903,58.9637,29991.0
2024-08-07 15:00:00,61.59,62.25,61.59,62.09,31811.0,58.9733,59.6053,58.9733,59.4521,31811.0
2024-08-07 15:30:00,62.07,62.33,61.5,61.54,172801.0,59.4329,59.6819,58.8871,58.9254,172801.0
2024-08-08 09:30:00,62.19,62.71,61.44,62.0,44348.0,59.5478,60.0457,58.8297,59.3659,44348.0
2024-08-08 10:00:00,61.89,62.35,61.5,62.23,39880.0,59.2606,59.701,58.8871,59.5861,39880.0
2024-08-08 10:30:00,62.14,62.55,62.0,62.44,29395.0,59.4999,59.8925,59.3659,59.7872,29395.0
2024-08-08 11:00:00,62.49,62.49,61.95,62.1,38507.0,59.8351,59.8351,59.318,59.4616,38507.0
2024-08-08 11:30:00,62.12,62.19,61.61,61.9,43868.0,59.4808,59.5478,58.9925,59.2701,43868.0
2024-08-08 12:00:00,61.92,62.64,61.92,62.3,34044.0,59.2893,59.9787,59.2893,59.6531,34044.0
2024-08-08 12:30:00,62.29,62.5,61.98,62.3,15854.0,59.6436,59.8446,59.3467,59.6531,15854.0
2024-08-08 13:00:00,62.28,62.61,62.18,62.57,19585.0,59.634,59.95,59.5382,59.9117,19585.0
2024-08-08 13:30:00,62.53,62.58,62.0,62.05,25448.0,59.8734,59.9212,59.3659,59.4138,25448.0
2024-08-08 14:00:00,62.04,62.67,62.04,62.44,28769.0,59.4042,60.0074,59.4042,59.7872,28769.0
2024-08-08 14:30:00,62.48,62.76,62.39,62.68,31336.0,59.8255,60.0936,59.7393,60.017,31336.0
2024-08-08 15:00:00,62.68,62.88,62.58,62.66,47093.0,60.017,60.2085,59.9212,59.9978,47093.0
2024-08-08 15:30:00,62.63,62.7,62.18,62.34,112019.0,59.9691,60.0361,59.5382,59.6914,112019.0
2024-08-09 09:30:00,62.63,62.63,61.27,61.56,20475.0,59.9691,59.9691,58.6669,58.9446,20475.0
2024-08-09 10:00:00,61.63,62.08,61.57,61.91,9628.0,59.0116,59.4425,58.9542,59.2797,9628.0
2024-08-09 10:30:00,61.83,62.27,61.52,61.98,20090.0,59.2031,59.6244,58.9063,59.3467,20090.0
2024-08-09 11:00:00,61.98,62.26,61.92,61.92,12438.0,59.3467,59.6148,59.2893,59.2893,12438.0
2024-08-09 11:30:00,61.9,62.0,61.62,61.78,13614.0,59.2701,59.3659,59.002,59.1552,13614.0
2024-08-09 12:00:00,61.81,61.94,61.64,61.79,6909.0,59.184,59.3084,59.0212,59.1648,6909.0
2024-08-09 12:30:00,61.79,62.01,61.75,61.91,7184.0,59.1648,59.3755,59.1265,59.2797,7184.0
2024-08-09 13:00:00,61.94,62.05,61.88,62.01,11469.0,59.3084,59.4138,59.251,59.3755,11469.0
2024-08-09 13:30:00,62.0,62.06,61.71,61.78,15330.0,59.3659,59.4233,59.0882,59.1552,15330.0
2024-08-09 14:00:00,61.76,62.0,61.55,61.62,8681.0,59.1361,59.3659,58.935,59.002,8681.0
2024-08-09 14:30:00,61.55,62.25,61.55,62.25,23432.0,58.935,59.6053,58.935,59.6053,23432.0
2024-08-09 15:00:00,62.15,62.55,62.12,62.47,15207.0,59.5095,59.8925,59.4808,59.8159,15207.0
2024-08-09 15:30:00,62.43,62.83,62.29,62.46,60781.0,59.7776,60.1606,59.6436,59.8063,60781.0
2024-08-12 09:30:00,62.33,62.63,60.96,61.11,42065.0,59.6819,59.9691,58.3701,58.5137,42065.0
2024-08-12 10:00:00,61.12,61.67,61.11,61.61,7836.0,58.5233,59.0499,58.5137,58.9925,7836.0
2024-08-12 10:30:00,61.45,61.55,61.21,61.26,5661.0,58.8393,58.935,58.6094,58.6573,5661.0
2024-08-12 11:00:00,61.26,61.26,60.75,60.94,11298.0,58.6573,58.6573,58.169,58.3509,11298.0
2024-08-12 11:30:00,60.95,61.33,60.91,61.32,16889.0,58.3605,58.7244,58.3222,58.7148,16889.0
2024-08-12 12:00:00,61.32,61.32,60.95,60.95,5666.0,58.7148,58.7148,58.3605,58.3605,5666.0
2024-08-12 12:30:00,60.88,60.94,60.56,60.56,8916.0,58.2935,58.3509,57.9871,57.9871,8916.0
2024-08-12 13:00:00,60.55,60.89,60.52,60.69,22259.0,57.9775,58.303,57.9488,58.1115,22259.0
2024-08-12 13:30:00,60.69,60.75,60.39,60.42,9788.0,58.1115,58.169,57.8243,57.853,9788.0
2024-08-12 14:00:00,60.46,60.6,60.4,60.49,7059.0,57.8913,58.0254,57.8339,57.92,7059.0
2024-08-12 14:30:00,60.43,60.65,60.36,60.38,13364.0,57.8626,58.0732,57.7956,57.8147,13364.0
2024-08-12 15:00:00,60.36,60.56,60.27,60.4,23761.0,57.7956,57.9871,57.7094,57.8339,23761.0
2024-08-12 15:30:00,60.4,60.8,60.4,60.78,53589.0,57.8339,58.2169,57.8339,58.1977,53589.0
2024-08-13 09:30:00,61.46,61.48,60.8,61.19,11905.0,58.8488,58.868,58.2169,58.5903,11905.0
2024-08-13 10:00:00,60.84,61.31,60.66,61.13,9750.0,58.2552,58.7052,58.0828,58.5328,9750.0
2024-08-13 10:30:00,61.1,61.74,60.94,61.6,19297.0,58.5041,59.1169,58.3509,58.9829,19297.0
2024-08-13 11:00:00,61.5,61.57,61.42,61.5,14875.0,58.8871,58.9542,58.8105,58.8871,14875.0
2024-08-13 11:30:00,61.46,61.7,61.41,61.5,14561.0,58.8488,59.0786,58.801,58.8871,14561.0
2024-08-13 12:00:00,61.48,61.89,61.43,61.81,23360.0,58.868,59.2606,58.8201,59.184,23360.0
2024-08-13 12:30:00,61.75,62.45,61.7,62.29,17444.0,59.1265,59.7968,59.0786,59.6436,17444.0
2024-08-13 13:00:00,62.22,62.35,62.19,62.2,8192.0,59.5765,59.701,59.5478,59.5574,8192.0
2024-08-13 13:30:00,62.16,62.3,62.09,62.29,6233.0,59.5191,59.6531,59.4521,59.6436,6233.0
2024-08-13 14:00:00,62.28,62.32,62.12,62.23,8063.0,59.634,59.6723,59.4808,59.5861,8063.0
2024-08-13 14:30:00,62.22,62.39,62.16,62.24,7610.0,59.5765,59.7393,59.5191,59.5957,7610.0
2024-08-13 15:00:00,62.23,62.31,62.16,62.19,14886.0,59.5861,59.6627,59.5191,59.5478,14886.0
2024-08-13 15:30:00,62.18,62.49,62.13,62.25,69142.0,59.5382,59.8351,59.4904,59.6053,69142.0
2024-08-14 09:30:00,62.55,62.93,61.84,61.94,13303.0,59.8925,60.2564,59.2127,59.3084,13303.0
2024-08-14 10:00:00,61.94,62.7,61.86,62.64,17911.0,59.3084,60.0361,59.2318,59.9787,17911.0
2024-08-14 10:30:00,62.7,62.75,62.1,62.46,6333.0,60.0361,60.084,59.4616,59.8063,6333.0
2024-08-14 11:00:00,62.4,62.58,62.26,62.58,3345.0,59.7489,59.9212,59.6148,59.9212,3345.0
2024-08-14 11:30:00,62.62,62.77,62.51,62.76,5368.0,59.9595,60.1032,59.8542,60.0936,5368.0
2024-08-14 12:00:00,62.8,62.93,62.14,62.22,8225.0,60.1319,60.2564,59.4999,59.5765,8225.0
2024-08-14 12:30:00,62.18,62.34,62.0,62.26,2920.0,59.5382,59.6914,59.3659,59.6148,2920.0
2024-08-14 13:00:00,62.23,62.41,62.14,62.22,12821.0,59.5861,59.7585,59.4999,59.5765,12821.0
2024-08-14 13:30:00,62.16,62.32,62.03,62.06,8601.0,59.5191,59.6723,59.3946,59.4233,8601.0
2024-08-14 14:00:00,62.05,62.18,62.02,62.15,5612.0,59.4138,59.5382,59.385,59.5095,5612.0
2024-08-14 14:30:00,62.12,62.58,62.12,62.55,10990.0,59.4808,59.9212,59.4808,59.8925,10990.0
2024-08-14 15:00:00,62.53,62.79,62.49,62.61,13089.0,59.8734,60.1223,59.8351,59.95,13089.0
2024-08-14 15:30:00,62.6,62.67,62.25,62.28,65668.0,59.9404,60.0074,59.6053,59.634,65668.0
2024-08-15 09:30:00,63.22,63.88,62.67,63.0,25201.0,60.5341,61.166,60.0074,60.3234,25201.0
2024-08-15 10:00:00,62.92,63.84,62.82,63.77,29303.0,60.2468,61.1277,60.151,61.0607,29303.0
2024-08-15 10:30:00,63.85,63.97,63.69,63.91,16473.0,61.1373,61.2522,60.9841,61.1947,16473.0
2024-08-15 11:00:00,63.98,64.32,63.9,64.02,8899.0,61.2618,61.5873,61.1852,61.3001,8899.0
2024-08-15 11:30:00,64.06,64.35,64.06,64.33,15300.0,61.3384,61.616,61.3384,61.5969,15300.0
2024-08-15 12:00:00,64.31,64.35,64.13,64.21,25042.0,61.5777,61.616,61.4054,61.482,25042.0
2024-08-15 12:30:00,64.21,64.27,63.93,64.01,6303.0,61.482,61.5394,61.2139,61.2905,6303.0
2024-08-15 13:00:00,63.96,64.17,63.83,64.07,9748.0,61.2426,61.4437,61.1181,61.3479,9748.0
2024-08-15 13:30:00,64.08,64.17,63.88,64.05,14435.0,61.3575,61.4437,61.166,61.3288,14435.0
2024-08-15 14:00:00,63.98,64.07,63.79,63.93,8474.0,61.2618,61.3479,61.0798,61.2139,8474.0
2024-08-15 14:30:00,63.94,64.28,63.89,64.23,16074.0,61.2235,61.549,61.1756,61.5011,16074.0
2024-08-15 15:00:00,64.22,64.37,64.15,64.31,12840.0,61.4916,61.6352,61.4245,61.5777,12840.0
2024-08-15 15:30:00,64.27,64.33,63.68,63.73,99189.0,61.5394,61.5969,60.9745,61.0224,99189.0
2024-08-16 09:30:00,63.66,64.14,63.66,63.88,18434.0,60.9554,61.415,60.9554,61.166,18434.0
2024-08-16 10:00:00,63.88,63.95,63.16,63.29,23763.0,61.166,61.233,60.4766,60.6011,23763.0
2024-08-16 10:30:00,63.18,63.22,62.69,62.81,20497.0,60.4958,60.5341,60.0266,60.1415,20497.0
2024-08-16 11:00:00,62.8,63.02,62.55,62.62,23461.0,60.1319,60.3426,59.8925,59.9595,23461.0
2024-08-16 11:30:00,62.61,62.87,62.52,62.78,13935.0,59.95,60.1989,59.8638,60.1127,13935.0
2024-08-16 12:00:00,62.75,62.78,62.43,62.57,13510.0,60.084,60.1127,59.7776,59.9117,13510.0
2024-08-16 12:30:00,62.63,63.0,62.63,62.89,11491.0,59.9691,60.3234,59.9691,60.2181,11491.0
2024-08-16 13:00:00,62.89,63.09,62.85,62.99,9312.0,60.2181,60.4096,60.1798,60.3138,9312.0
2024-08-16 13:30:00,62.99,63.49,62.99,63.3,15157.0,60.3138,60.7926,60.3138,60.6107,15157.0
2024-08-16 14:00:00,63.28,63.33,63.06,63.23,7035.0,60.5915,60.6394,60.3809,60.5436,7035.0
2024-08-16 14:30:00,63.27,63.46,63.24,63.46,10461.0,60.5819,60.7639,60.5532,60.7639,10461.0
2024-08-16 15:00:00,63.45,63.56,63.34,63.34,18627.0,60.7543,60.8596,60.649,60.649,18627.0
2024-08-16 15:30:00,63.27,63.76,63.26,63.68,86629.0,60.5819,61.0511,60.5724,60.9745,86629.0
2024-08-19 09:30:00,63.72,64.35,63.2,63.48,24575.0,61.0128,61.616,60.5149,60.783,24575.0
2024-08-19 10:00:00,63.4,63.71,63.02,63.09,10791.0,60.7064,61.0032,60.3426,60.4096,10791.0
2024-08-19 10:30:00,63.23,63.42,63.11,63.33,6621.0,60.5436,60.7256,60.4287,60.6394,6621.0
2024-08-19 11:00:00,63.28,63.54,63.21,63.41,8510.0,60.5915,60.8405,60.5245,60.716,8510.0
2024-08-19 11:30:00,63.52,63.55,63.34,63.34,3280.0,60.8213,60.85,60.649,60.649,3280.0
2024-08-19 12:00:00,63.34,63.44,63.24,63.41,6825.0,60.649,60.7447,60.5532,60.716,6825.0
2024-08-19 12:30:00,63.35,63.58,63.24,63.45,4856.0,60.6585,60.8788,60.5532,60.7543,4856.0
2024-08-19 13:00:00,63.44,63.6,63.44,63.59,4537.0,60.7447,60.8979,60.7447,60.8883,4537.0
2024-08-19 13:30:00,63.56,63.65,63.43,63.5,4602.0,60.8596,60.9458,60.7351,60.8022,4602.0
2024-08-19 14:00:00,63.48,63.51,63.38,63.42,6020.0,60.783,60.8117,60.6873,60.7256,6020.0
2024-08-19 14:30:00,63.37,63.68,63.37,63.6,11773.0,60.6777,60.9745,60.6777,60.8979,11773.0
2024-08-19 15:00:00,63.62,63.65,63.49,63.54,10653.0,60.9171,60.9458,60.7926,60.8405,10653.0
2024-08-19 15:30:00,63.51,63.88,63.46,63.86,31440.0,60.8117,61.166,60.7639,61.1469,31440.0
2024-08-20 09:30:00,63.67,64.0,63.38,63.65,24479.0,60.9649,61.2809,60.6873,60.9458,24479.0
2024-08-20 10:00:00,63.66,63.91,63.05,63.1,57818.0,60.9554,61.1947,60.3713,60.4192,57818.0
2024-08-20 10:30:00,63.0,63.37,62.99,62.99,20250.0,60.3234,60.6777,60.3138,60.3138,20250.0
2024-08-20 11:00:00,62.99,63.21,62.99,63.02,22223.0,60.3138,60.5245,60.3138,60.3426,22223.0
2024-08-20 11:30:00,62.99,63.36,62.93,63.3,22216.0,60.3138,60.6681,60.2564,60.6107,22216.0
2024-08-20 12:00:00,63.3,63.68,63.27,63.59,12416.0,60.6107,60.9745,60.5819,60.8883,12416.0
2024-08-20 12:30:00,63.6,63.6,63.44,63.5,3045.0,60.8979,60.8979,60.7447,60.8022,3045.0
2024-08-20 13:00:00,63.4,63.52,63.32,63.37,5214.0,60.7064,60.8213,60.6298,60.6777,5214.0
2024-08-20 13:30:00,63.43,63.57,63.43,63.45,3289.0,60.7351,60.8692,60.7351,60.7543,3289.0
2024-08-20 14:00:00,63.45,63.73,63.45,63.57,11369.0,60.7543,61.0224,60.7543,60.8692,11369.0
2024-08-20 14:30:00,63.61,63.75,63.52,63.56,18140.0,60.9075,61.0415,60.8213,60.8596,18140.0
2024-08-20 15:00:00,63.58,63.66,63.49,63.64,12321.0,60.8788,60.9554,60.7926,60.9362,12321.0
2024-08-20 15:30:00,63.64,63.72,63.23,63.26,54765.0,60.9362,61.0128,60.5436,60.5724,54765.0
2024-08-21 09:30:00,63.67,63.75,63.27,63.28,11456.0,60.9649,61.0415,60.5819,60.5915,11456.0
2024-08-21 10:00:00,63.2,63.46,63.04,63.46,49010.0,60.5149,60.7639,60.3617,60.7639,49010.0
2024-08-21 10:30:00,63.55,63.67,63.04,63.08,12528.0,60.85,60.9649,60.3617,60.4,12528.0
2024-08-21 11:00:00,63.04,63.23,62.9,63.13,10779.0,60.3617,60.5436,60.2276,60.4479,10779.0
2024-08-21 11:30:00,63.1,63.19,63.0,63.1,3881.0,60.4192,60.5053,60.3234,60.4192,3881.0
2024-08-21 12:00:00,63.02,63.21,62.92,63.18,3033.0,60.3426,60.5245,60.2468,60.4958,3033.0
2024-08-21 12:30:00,63.15,63.23,63.08,63.18,5056.0,60.467,60.5436,60.4,60.4958,5056.0
2024-08-21 13:00:00,63.14,63.35,63.14,63.35,3411.0,60.4575,60.6585,60.4575,60.6585,3411.0
2024-08-21 13:30:00,63.37,63.59,63.35,63.55,8812.0,60.6777,60.8883,60.6585,60.85,8812.0
2024-08-21 14:00:00,63.58,64.01,63.53,63.99,13378.0,60.8788,61.2905,60.8309,61.2713,13378.0
2024-08-21 14:30:00,64.02,64.09,63.9,63.99,31035.0,61.3001,61.3671,61.1852,61.2713,31035.0
2024-08-21 15:00:00,63.99,64.1,63.93,64.07,16753.0,61.2713,61.3767,61.2139,61.3479,16753.0
2024-08-21 15:30:00,64.06,64.74,64.0,64.58,80248.0,61.3384,61.9895,61.2809,61.8363,80248.0
2024-08-22 09:30:00,64.6,64.81,63.8,64.12,9679.0,61.8554,62.0565,61.0894,61.3958,9679.0
2024-08-22 10:00:00,63.66,63.88,63.61,63.85,2140.0,60.9554,61.166,60.9075,61.1373,2140.0
2024-08-22 10:30:00,63.83,64.08,63.82,64.02,5121.0,61.1181,61.3575,61.1086,61.3001,5121.0
2024-08-22 11:00:00,64.06,64.4,63.97,64.17,6670.0,61.3384,61.6639,61.2522,61.4437,6670.0
2024-08-22 11:30:00,64.11,64.13,63.83,64.05,5247.0,61.3862,61.4054,61.1181,61.3288,5247.0
2024-08-22 12:00:00,63.99,64.28,63.92,64.24,5626.0,61.2713,61.549,61.2043,61.5107,5626.0
2024-08-22 12:30:00,64.2,64.43,64.14,64.18,6529.0,61.4724,61.6926,61.415,61.4533,6529.0
2024-08-22 13:00:00,64.18,64.31,64.03,64.03,9396.0,61.4533,61.5777,61.3096,61.3096,9396.0
2024-08-22 13:30:00,63.9,64.13,63.88,63.92,7140.0,61.1852,61.4054,61.166,61.2043,7140.0
2024-08-22 14:00:00,63.91,64.23,63.85,64.15,8432.0,61.1947,61.5011,61.1373,61.4245,8432.0
2024-08-22 14:30:00,64.16,64.23,64.07,64.08,6506.0,61.4341,61.5011,61.3479,61.3575,6506.0
2024-08-22 15:00:00,64.08,64.28,64.04,64.05,12651.0,61.3575,61.549,61.3192,61.3288,12651.0
2024-08-22 15:30:00,64.05,64.3,63.9,64.29,36632.0,61.3288,61.5682,61.1852,61.5586,36632.0
2024-08-23 09:30:00,64.75,65.11,64.46,64.75,18249.0,61.9991,62.3438,61.7214,61.9991,18249.0
2024-08-23 10:00:00,64.86,66.05,64.73,65.99,30790.0,62.1044,63.2438,61.9799,63.1864,30790.0
2024-08-23 10:30:00,65.98,66.6,65.95,66.5,41944.0,63.1768,63.7705,63.1481,63.6747,41944.0
2024-08-23 11:00:00,66.43,67.29,66.42,67.06,44842.0,63.6077,64.4311,63.5981,64.2109,44842.0
2024-08-23 11:30:00,67.08,67.25,66.3,66.3,20908.0,64.2301,64.3928,63.4832,63.4832,20908.0
2024-08-23 12:00:00,66.31,66.4,66.03,66.11,15408.0,63.4928,63.5789,63.2247,63.3013,15408.0
2024-08-23 12:30:00,66.13,66.41,65.73,66.17,39098.0,63.3204,63.5885,62.9374,63.3587,39098.0
2024-08-23 13:00:00,66.13,66.45,66.08,66.35,25131.0,63.3204,63.6268,63.2725,63.5311,25131.0
2024-08-23 13:30:00,66.42,66.78,66.42,66.74,11551.0,63.5981,63.9428,63.5981,63.9045,11551.0
2024-08-23 14:00:00,66.71,66.83,66.66,66.71,11152.0,63.8758,63.9907,63.8279,63.8758,11152.0
2024-08-23 14:30:00,66.69,66.71,66.16,66.16,7722.0,63.8566,63.8758,63.3491,63.3491,7722.0
2024-08-23 15:00:00,66.15,66.5,66.11,66.47,15628.0,63.3396,63.6747,63.3013,63.646,15628.0
2024-08-23 15:30:00,66.45,66.81,66.34,66.48,73432.0,63.6268,63.9715,63.5215,63.6555,73432.0
2024-08-26 09:30:00,67.0,67.0,66.11,66.49,10940.0,64.1535,64.1535,63.3013,63.6651,10940.0
2024-08-26 10:00:00,66.6,66.68,66.31,66.65,12675.0,63.7705,63.8471,63.4928,63.8183,12675.0
2024-08-26 10:30:00,66.59,66.62,66.15,66.22,19787.0,63.7609,63.7896,63.3396,63.4066,19787.0
2024-08-26 11:00:00,66.25,66.45,66.18,66.37,17417.0,63.4353,63.6268,63.3683,63.5502,17417.0
2024-08-26 11:30:00,66.32,66.48,66.2,66.27,6453.0,63.5023,63.6555,63.3874,63.4545,6453.0
2024-08-26 12:00:00,66.22,66.37,66.11,66.35,7919.0,63.4066,63.5502,63.3013,63.5311,7919.0
2024-08-26 12:30:00,66.36,66.46,66.22,66.31,8730.0,63.5406,63.6364,63.4066,63.4928,8730.0
2024-08-26 13:00:00,66.33,66.34,66.03,66.04,10088.0,63.5119,63.5215,63.2247,63.2342,10088.0
2024-08-26 13:30:00,66.03,66.07,65.68,65.81,7134.0,63.2247,63.263,62.8895,63.014,7134.0
2024-08-26 14:00:00,65.82,66.01,65.75,65.98,6747.0,63.0236,63.2055,62.9566,63.1768,6747.0
2024-08-26 14:30:00,65.96,65.97,65.78,65.86,7131.0,63.1576,63.1672,62.9853,63.0619,7131.0
2024-08-26 15:00:00,65.86,65.95,65.8,65.9,12846.0,63.0619,63.1481,63.0044,63.1002,12846.0
2024-08-26 15:30:00,65.87,66.03,65.65,65.75,45608.0,63.0715,63.2247,62.8608,62.9566,45608.0
2024-08-27 09:30:00,64.91,65.45,64.79,65.14,20575.0,62.1523,62.6693,62.0374,62.3725,20575.0
2024-08-27 10:00:00,65.16,65.94,65.12,65.93,11101.0,62.3916,63.1385,62.3533,63.1289,11101.0
2024-08-27 10:30:00,65.98,66.14,65.85,66.07,8593.0,63.1768,63.33,63.0523,63.263,8593.0
2024-08-27 11:00:00,66.08,66.08,65.8,65.8,9319.0,63.2725,63.2725,63.0044,63.0044,9319.0
2024-08-27 11:30:00,65.9,66.27,65.86,66.24,6458.0,63.1002,63.4545,63.0619,63.4257,6458.0
2024-08-27 12:00:00,66.16,66.39,66.1,66.33,6794.0,63.3491,63.5694,63.2917,63.5119,6794.0
2024-08-27 12:30:00,66.33,66.48,66.29,66.37,5684.0,63.5119,63.6555,63.4736,63.5502,5684.0
2024-08-27 13:00:00,66.39,66.64,66.35,66.64,5370.0,63.5694,63.8088,63.5311,63.8088,5370.0
2024-08-27 13:30:00,66.69,66.75,66.6,66.64,9139.0,63.8566,63.9141,63.7705,63.8088,9139.0
2024-08-27 14:00:00,66.65,66.76,66.62,66.73,6302.0,63.8183,63.9237,63.7896,63.8949,6302.0
2024-08-27 14:30:00,66.73,66.8,66.69,66.69,12599.0,63.8949,63.962,63.8566,63.8566,12599.0
2024-08-27 15:00:00,66.66,66.77,66.66,66.67,17687.0,63.8279,63.9332,63.8279,63.8375,17687.0
2024-08-27 15:30:00,66.64,66.96,66.55,66.95,70849.0,63.8088,64.1152,63.7226,64.1056,70849.0
2024-08-28 09:30:00,66.55,66.97,66.29,66.71,9394.0,63.7226,64.1247,63.4736,63.8758,9394.0
2024-08-28 10:00:00,66.77,66.95,66.64,66.84,5276.0,63.9332,64.1056,63.8088,64.0003,5276.0
2024-08-28 10:30:00,66.77,67.16,66.77,66.84,64390.0,63.9332,64.3067,63.9332,64.0003,64390.0
2024-08-28 11:00:00,66.79,66.83,66.64,66.75,8222.0,63.9524,63.9907,63.8088,63.9141,8222.0
2024-08-28 11:30:00,66.78,66.84,66.72,66.8,7308.0,63.9428,64.0003,63.8854,63.962,7308.0
2024-08-28 12:00:00,66.78,66.8,66.62,66.65,16246.0,63.9428,63.962,63.7896,63.8183,16246.0
2024-08-28 12:30:00,66.62,66.64,66.48,66.59,6941.0,63.7896,63.8088,63.6555,63.7609,6941.0
2024-08-28 13:00:00,66.62,66.72,66.58,66.7,9648.0,63.7896,63.8854,63.7513,63.8662,9648.0
2024-08-28 13:30:00,66.67,66.74,66.48,66.53,12644.0,63.8375,63.9045,63.6555,63.7034,12644.0
2024-08-28 14:00:00,66.53,66.64,66.5,66.61,13589.0,63.7034,63.8088,63.6747,63.78,13589.0
2024-08-28 14:30:00,66.6,66.8,66.51,66.78,14352.0,63.7705,63.962,63.6843,63.9428,14352.0
2024-08-28 15:00:00,66.77,66.88,66.73,66.77,9237.0,63.9332,64.0386,63.8949,63.9332,9237.0
2024-08-28 15:30:00,66.71,66.74,66.32,66.54,129409.0,63.8758,63.9045,63.5023,63.713,129409.0
2024-08-29 09:30:00,66.59,66.65,65.98,66.33,26258.0,63.7609,63.8183,63.1768,63.5119,26258.0
2024-08-29 10:00:00,66.5,67.75,66.44,67.66,57795.0,63.6747,64.8716,63.6172,64.7854,57795.0
2024-08-29 10:30:00,67.56,67.65,67.08,67.08,28629.0,64.6897,64.7758,64.2301,64.2301,28629.0
2024-08-29 11:00:00,67.07,67.37,66.83,67.37,39181.0,64.2205,64.5077,63.9907,64.5077,39181.0
2024-08-29 11:30:00,67.49,67.62,67.37,67.51,18162.0,64.6226,64.7471,64.5077,64.6418,18162.0
2024-08-29 12:00:00,67.5,67.5,67.15,67.23,17195.0,64.6322,64.6322,64.2971,64.3737,17195.0
2024-08-29 12:30:00,67.2,67.2,66.96,67.11,13663.0,64.345,64.345,64.1152,64.2588,13663.0
2024-08-29 13:00:00,67.06,67.24,66.92,67.13,12606.0,64.2109,64.3833,64.0769,64.2779,12606.0
2024-08-29 13:30:00,67.1,67.35,67.05,67.32,19158.0,64.2492,64.4886,64.2013,64.4599,19158.0
2024-08-29 14:00:00,67.29,67.39,67.0,67.06,20718.0,64.4311,64.5269,64.1535,64.2109,20718.0
2024-08-29 14:30:00,67.0,67.08,66.67,66.85,10123.0,64.1535,64.2301,63.8375,64.0098,10123.0
2024-08-29 15:00:00,66.87,67.44,66.73,66.9,33008.0,64.029,64.5748,63.8949,64.0577,33008.0
2024-08-29 15:30:00,66.87,67.09,66.68,66.69,84742.0,64.029,64.2396,63.8471,63.8566,84742.0
2024-08-30 09:30:00,67.19,67.6,66.67,67.3,19737.0,64.5767,64.9708,64.077,64.6825,19737.0
2024-08-30 10:00:00,67.28,67.37,67.08,67.37,15652.0,64.6632,64.7497,64.471,64.7497,15652.0
2024-08-30 10:30:00,67.32,67.39,66.77,66.87,15768.0,64.7017,64.769,64.1731,64.2692,15768.0
2024-08-30 11:00:00,66.92,67.0,66.39,66.44,18040.0,64.3172,64.3941,63.8079,63.8559,18040.0
2024-08-30 11:30:00,66.38,66.48,66.24,66.46,19656.0,63.7982,63.8944,63.6637,63.8751,19656.0
2024-08-30 12:00:00,66.47,66.64,66.21,66.21,15056.0,63.8847,64.0481,63.6349,63.6349,15056.0
2024-08-30 12:30:00,66.26,66.38,66.02,66.25,15185.0,63.6829,63.7982,63.4522,63.6733,15185.0
2024-08-30 13:00:00,66.36,66.51,66.14,66.27,9004.0,63.779,63.9232,63.5676,63.6925,9004.0
2024-08-30 13:30:00,66.19,66.35,66.19,66.23,8470.0,63.6156,63.7694,63.6156,63.6541,8470.0
2024-08-30 14:00:00,66.21,66.43,66.16,66.27,12924.0,63.6349,63.8463,63.5868,63.6925,12924.0
2024-08-30 14:30:00,66.24,66.44,66.24,66.31,11365.0,63.6637,63.8559,63.6637,63.731,11365.0
2024-08-30 15:00:00,66.37,66.46,66.24,66.45,17135.0,63.7886,63.8751,63.6637,63.8655,17135.0
2024-08-30 15:30:00,66.48,66.77,66.35,66.66,115921.0,63.8944,64.1731,63.7694,64.0674,115921.0
2024-09-03 09:30:00,65.44,66.06,65.27,66.03,28084.0,62.8948,63.4907,62.7314,63.4619,28084.0
2024-09-03 10:00:00,65.91,65.91,64.85,64.86,58135.0,63.3465,63.3465,62.3278,62.3374,58135.0
2024-09-03 10:30:00,64.95,65.24,64.87,65.02,15411.0,62.4239,62.7026,62.347,62.4911,15411.0
2024-09-03 11:00:00,65.02,65.45,65.02,65.33,17976.0,62.4911,62.9044,62.4911,62.7891,17976.0
2024-09-03 11:30:00,65.23,65.33,65.13,65.15,7022.0,62.693,62.7891,62.5969,62.6161,7022.0
2024-09-03 12:00:00,65.16,65.16,64.78,64.92,7426.0,62.6257,62.6257,62.2605,62.395,7426.0
2024-09-03 12:30:00,64.87,64.88,64.56,64.59,6842.0,62.347,62.3566,62.049,62.0779,6842.0
2024-09-03 13:00:00,64.57,64.73,64.43,64.73,6244.0,62.0586,62.2124,61.9241,62.2124,6244.0
2024-09-03 13:30:00,64.73,64.82,64.64,64.72,4342.0,62.2124,62.2989,62.1259,62.2028,4342.0
2024-09-03 14:00:00,64.66,64.72,64.44,64.44,14391.0,62.1451,62.2028,61.9337,61.9337,14391.0
2024-09-03 14:30:00,64.44,64.55,64.34,64.39,11843.0,61.9337,62.0394,61.8376,61.8856,11843.0
2024-09-03 15:00:00,64.37,64.45,64.22,64.27,15344.0,61.8664,61.9433,61.7223,61.7703,15344.0
2024-09-03 15:30:00,64.31,64.4,63.72,64.36,118905.0,61.8088,61.8953,61.2417,61.8568,118905.0
2024-09-04 09:30:00,63.86,65.28,63.86,65.16,15397.0,61.3763,62.741,61.3763,62.6257,15397.0
2024-09-04 10:00:00,65.01,65.02,64.53,65.02,6643.0,62.4815,62.4911,62.0202,62.4911,6643.0
2024-09-04 10:30:00,65.1,65.66,65.1,65.56,7860.0,62.568,63.1062,62.568,63.0101,7860.0
2024-09-04 11:00:00,65.68,65.68,65.07,65.08,5706.0,63.1255,63.1255,62.5392,62.5488,5706.0
2024-09-04 11:30:00,65.05,65.38,65.05,65.34,4441.0,62.52,62.8371,62.52,62.7987,4441.0
2024-09-04 12:00:00,65.22,65.39,65.07,65.39,3045.0,62.6834,62.8467,62.5392,62.8467,3045.0
2024-09-04 12:30:00,65.4,65.51,65.22,65.3,5873.0,62.8564,62.9621,62.6834,62.7602,5873.0
2024-09-04 13:00:00,65.27,65.29,65.02,65.02,4345.0,62.7314,62.7506,62.4911,62.4911,4345.0
2024-09-04 13:30:00,64.95,64.97,64.6,64.78,4490.0,62.4239,62.4431,62.0875,62.2605,4490.0
2024-09-04 14:00:00,64.69,64.73,64.57,64.67,3333.0,62.174,62.2124,62.0586,62.1548,3333.0
2024-09-04 14:30:00,64.72,64.72,64.41,64.45,6929.0,62.2028,62.2028,61.9049,61.9433,6929.0
2024-09-04 15:00:00,64.44,64.72,64.41,64.68,6822.0,61.9337,62.2028,61.9049,62.1644,6822.0
2024-09-04 15:30:00,64.6,64.92,64.41,64.77,44702.0,62.0875,62.395,61.9049,62.2509,44702.0
2024-09-05 09:30:00,65.45,65.74,64.77,64.77,13346.0,62.9044,63.1831,62.2509,62.2509,13346.0
2024-09-05 10:00:00,65.06,65.79,65.06,65.53,34907.0,62.5296,63.2312,62.5296,62.9813,34907.0
2024-09-05 10:30:00,65.53,65.64,64.83,64.84,9485.0,62.9813,63.087,62.3085,62.3181,9485.0
2024-09-05 11:00:00,64.76,65.07,64.36,64.37,15265.0,62.2413,62.5392,61.8568,61.8664,15265.0
2024-09-05 11:30:00,64.32,64.5,64.08,64.08,33383.0,61.8184,61.9914,61.5877,61.5877,33383.0
2024-09-05 12:00:00,64.06,64.25,63.95,64.18,37113.0,61.5685,61.7511,61.4628,61.6838,37113.0
2024-09-05 12:30:00,64.2,64.32,63.99,64.32,3694.0,61.703,61.8184,61.5012,61.8184,3694.0
2024-09-05 13:00:00,64.22,64.23,64.09,64.12,2603.0,61.7223,61.7319,61.5973,61.6261,2603.0
2024-09-05 13:30:00,64.12,64.54,64.12,64.46,3745.0,61.6261,62.0298,61.6261,61.9529,3745.0
2024-09-05 14:00:00,64.42,64.43,64.0,64.08,11202.0,61.9145,61.9241,61.5108,61.5877,11202.0
2024-09-05 14:30:00,64.08,64.51,64.07,64.36,14013.0,61.5877,62.001,61.5781,61.8568,14013.0
2024-09-05 15:00:00,64.37,64.39,63.91,64.12,31680.0,61.8664,61.8856,61.4243,61.6261,31680.0
2024-09-05 15:30:00,64.09,64.22,63.59,63.74,52456.0,61.5973,61.7223,61.1168,61.2609,52456.0
2024-09-06 09:30:00,63.97,64.29,63.75,63.75,12270.0,61.482,61.7895,61.2705,61.2705,12270.0
2024-09-06 10:00:00,63.62,63.8,62.89,62.9,12788.0,61.1456,61.3186,60.444,60.4536,12788.0
2024-09-06 10:30:00,62.83,63.0,62.47,62.52,9557.0,60.3863,60.5497,60.0403,60.0884,9557.0
2024-09-06 11:00:00,62.56,63.11,62.32,62.4,13330.0,60.1268,60.6554,59.8962,59.973,13330.0
2024-09-06 11:30:00,62.48,62.67,62.38,62.38,10388.0,60.0499,60.2325,59.9538,59.9538,10388.0
2024-09-06 12:00:00,62.41,62.58,62.19,62.23,25258.0,59.9827,60.146,59.7712,59.8097,25258.0
2024-09-06 12:30:00,62.26,62.62,62.25,62.61,19385.0,59.8385,60.1845,59.8289,60.1749,19385.0
2024-09-06 13:00:00,62.59,63.06,62.57,62.97,8642.0,60.1556,60.6074,60.1364,60.5209,8642.0
2024-09-06 13:30:00,62.93,62.95,62.76,62.8,5492.0,60.4824,60.5016,60.319,60.3575,5492.0
2024-09-06 14:00:00,62.79,62.79,62.39,62.39,5105.0,60.3479,60.3479,59.9634,59.9634,5105.0
2024-09-06 14:30:00,62.4,62.48,62.23,62.44,6957.0,59.973,60.0499,59.8097,60.0115,6957.0
2024-09-06 15:00:00,62.44,62.88,62.44,62.78,12778.0,60.0115,60.4344,60.0115,60.3383,12778.0
2024-09-06 15:30:00,62.74,62.79,62.51,62.68,49604.0,60.2998,60.3479,60.0788,60.2421,49604.0
2024-09-09 09:30:00,62.56,62.56,61.36,61.8,41690.0,60.1268,60.1268,58.9735,59.3964,41690.0
2024-09-09 10:00:00,61.8,62.55,61.8,62.3,27486.0,59.3964,60.1172,59.3964,59.8769,27486.0
2024-09-09 10:30:00,62.13,62.33,61.96,62.0,19468.0,59.7135,59.9058,59.5502,59.5886,19468.0
2024-09-09 11:00:00,61.94,62.23,61.78,61.99,7260.0,59.5309,59.8097,59.3772,59.579,7260.0
2024-09-09 11:30:00,62.08,62.53,62.01,62.51,8204.0,59.6655,60.098,59.5982,60.0788,8204.0
2024-09-09 12:00:00,62.49,62.83,62.46,62.82,11546.0,60.0595,60.3863,60.0307,60.3767,11546.0
2024-09-09 12:30:00,62.87,63.03,62.83,62.94,9478.0,60.4248,60.5785,60.3863,60.492,9478.0
2024-09-09 13:00:00,62.94,63.16,62.92,63.07,16112.0,60.492,60.7035,60.4728,60.617,16112.0
2024-09-09 13:30:00,63.08,63.17,62.95,62.98,12370.0,60.6266,60.7131,60.5016,60.5305,12370.0
2024-09-09 14:00:00,62.99,63.36,62.96,63.28,20352.0,60.5401,60.8957,60.5113,60.8188,20352.0
2024-09-09 14:30:00,63.24,63.28,63.02,63.05,16680.0,60.7804,60.8188,60.5689,60.5978,16680.0
2024-09-09 15:00:00,63.04,63.14,62.87,63.11,25415.0,60.5881,60.6843,60.4248,60.6554,25415.0
2024-09-09 15:30:00,63.07,63.09,62.65,62.69,66436.0,60.617,60.6362,60.2133,60.2518,66436.0
2024-09-10 09:30:00,63.15,63.45,62.74,62.99,12111.0,60.6939,60.9822,60.2998,60.5401,12111.0
2024-09-10 10:00:00,62.88,63.31,62.8,62.9,33865.0,60.4344,60.8476,60.3575,60.4536,33865.0
2024-09-10 10:30:00,62.82,63.63,62.73,63.5,14713.0,60.3767,61.1552,60.2902,61.0303,14713.0
2024-09-10 11:00:00,63.5,63.69,63.35,63.54,7668.0,61.0303,61.2129,60.8861,61.0687,7668.0
2024-09-10 11:30:00,63.5,63.56,63.1,63.12,6863.0,61.0303,61.0879,60.6458,60.665,6863.0
2024-09-10 12:00:00,63.07,63.2,62.9,62.9,7176.0,60.617,60.7419,60.4536,60.4536,7176.0
2024-09-10 12:30:00,62.88,63.08,62.86,62.97,4868.0,60.4344,60.6266,60.4151,60.5209,4868.0
2024-09-10 13:00:00,63.03,63.23,63.0,63.12,5599.0,60.5785,60.7708,60.5497,60.665,5599.0
2024-09-10 13:30:00,63.14,63.3,63.11,63.11,8786.0,60.6843,60.838,60.6554,60.6554,8786.0
2024-09-10 14:00:00,63.16,63.73,63.12,63.69,11595.0,60.7035,61.2513,60.665,61.2129,11595.0
2024-09-10 14:30:00,63.68,63.82,63.55,63.72,14715.0,61.2033,61.3378,61.0783,61.2417,14715.0
2024-09-10 15:00:00,63.73,64.06,63.58,64.06,17201.0,61.2513,61.5685,61.1071,61.5685,17201.0
2024-09-10 15:30:00,64.06,64.23,63.63,64.19,84042.0,61.5685,61.7319,61.1552,61.6934,84042.0
2024-09-11 09:30:00,63.41,63.89,63.0,63.77,19148.0,60.9438,61.4051,60.5497,61.2898,19148.0
2024-09-11 10:00:00,63.7,63.82,63.25,63.58,37094.0,61.2225,61.3378,60.79,61.1071,37094.0
2024-09-11 10:30:00,63.58,64.3,63.52,64.26,41261.0,61.1071,61.7991,61.0495,61.7607,41261.0
2024-09-11 11:00:00,64.26,64.88,64.14,64.66,27473.0,61.7607,62.3566,61.6454,62.1451,27473.0
2024-09-11 11:30:00,64.74,65.41,64.74,64.94,21840.0,62.222,62.866,62.222,62.4142,21840.0
2024-09-11 12:00:00,64.99,65.23,64.99,65.12,15831.0,62.4623,62.693,62.4623,62.5872,15831.0
2024-09-11 12:30:00,65.15,65.58,65.15,65.56,23032.0,62.6161,63.0294,62.6161,63.0101,23032.0
2024-09-11 13:00:00,65.53,65.99,65.49,65.92,19210.0,62.9813,63.4234,62.9429,63.3561,19210.0
2024-09-11 13:30:00,65.92,66.1,65.85,65.91,22738.0,63.3561,63.5291,63.2889,63.3465,22738.0
2024-09-11 14:00:00,65.91,66.18,65.73,66.17,15664.0,63.3465,63.606,63.1735,63.5964,15664.0
2024-09-11 14:30:00,66.2,66.7,66.2,66.38,32392.0,63.6252,64.1058,63.6252,63.7982,32392.0
2024-09-11 15:00:00,66.38,66.6,66.24,66.42,24734.0,63.7982,64.0097,63.6637,63.8367,24734.0
2024-09-11 15:30:00,66.45,67.31,66.32,67.03,189874.0,63.8655,64.6921,63.7406,64.423,189874.0
2024-09-12 09:30:00,67.0,68.84,66.55,68.36,75330.0,64.3941,66.1626,63.9616,65.7012,75330.0
2024-09-12 10:00:00,68.43,68.85,68.03,68.78,36646.0,65.7685,66.1722,65.3841,66.1049,36646.0
2024-09-12 10:30:00,68.85,69.0,68.74,68.77,23366.0,66.1722,66.3163,66.0665,66.0953,23366.0
2024-09-12 11:00:00,68.77,69.14,68.77,68.95,37390.0,66.0953,66.4509,66.0953,66.2683,37390.0
2024-09-12 11:30:00,68.95,69.11,68.79,68.95,34443.0,66.2683,66.4221,66.1145,66.2683,34443.0
2024-09-12 12:00:00,68.92,69.03,68.72,68.98,30099.0,66.2395,66.3452,66.0472,66.2971,30099.0
2024-09-12 12:30:00,69.0,69.04,68.73,68.91,25554.0,66.3163,66.3548,66.0568,66.2298,25554.0
2024-09-12 13:00:00,68.91,69.07,68.73,68.73,29479.0,66.2298,66.3836,66.0568,66.0568,29479.0
2024-09-12 13:30:00,68.73,69.16,68.73,69.11,30294.0,66.0568,66.4701,66.0568,66.4221,30294.0
2024-09-12 14:00:00,69.11,69.12,68.18,68.33,44901.0,66.4221,66.4317,65.5282,65.6724,44901.0
2024-09-12 14:30:00,68.32,68.47,67.72,67.86,69377.0,65.6628,65.807,65.0861,65.2207,69377.0
2024-09-12 15:00:00,67.83,68.06,67.71,67.81,44545.0,65.1918,65.4129,65.0765,65.1726,44545.0
2024-09-12 15:30:00,67.84,68.33,67.77,68.33,193497.0,65.2015,65.6724,65.1342,65.6724,193497.0
2024-09-13 09:30:00,69.63,71.31,69.42,70.1,137099.0,66.9218,68.5365,66.72,67.3736,137099.0
2024-09-13 10:00:00,70.09,70.53,69.57,70.39,42062.0,67.3639,67.7868,66.8642,67.6523,42062.0
2024-09-13 10:30:00,70.51,70.64,69.8,69.88,38097.0,67.7676,67.8926,67.0852,67.1621,38097.0
2024-09-13 11:00:00,69.85,69.92,69.4,69.47,25840.0,67.1333,67.2006,66.7008,66.7681,25840.0
2024-09-13 11:30:00,69.49,69.53,68.96,69.01,22461.0,66.7873,66.8257,66.2779,66.326,22461.0
2024-09-13 12:00:00,69.01,69.06,68.62,68.63,14170.0,66.326,66.374,65.9511,65.9607,14170.0
2024-09-13 12:30:00,68.6,68.85,68.6,68.7,19809.0,65.9319,66.1722,65.9319,66.028,19809.0
2024-09-13 13:00:00,68.74,69.07,68.53,69.03,19921.0,66.0665,66.3836,65.8646,66.3452,19921.0
2024-09-13 13:30:00,69.11,69.11,68.79,68.84,8025.0,66.4221,66.4221,66.1145,66.1626,8025.0
2024-09-13 14:00:00,68.8,69.16,68.74,68.97,13531.0,66.1241,66.4701,66.0665,66.2875,13531.0
2024-09-13 14:30:00,68.94,69.13,68.83,68.99,15275.0,66.2587,66.4413,66.153,66.3067,15275.0
2024-09-13 15:00:00,68.95,69.04,68.82,68.87,23909.0,66.2683,66.3548,66.1433,66.1914,23909.0
2024-09-13 15:30:00,68.9,69.41,68.86,69.32,108639.0,66.2202,66.7104,66.1818,66.6239,108639.0
2024-09-16 09:30:00,70.0,70.5,68.89,69.45,28528.0,67.2774,67.758,66.2106,66.7488,28528.0
2024-09-16 10:00:00,69.66,70.32,69.5,69.98,21467.0,66.9507,67.585,66.7969,67.2582,21467.0
2024-09-16 10:30:00,69.84,70.12,69.56,70.1,23705.0,67.1237,67.3928,66.8546,67.3736,23705.0
2024-09-16 11:00:00,70.13,70.21,69.4,69.52,15974.0,67.4024,67.4793,66.7008,66.8161,15974.0
2024-09-16 11:30:00,69.44,69.52,69.1,69.4,14826.0,66.7392,66.8161,66.4125,66.7008,14826.0
2024-09-16 12:00:00,69.29,69.7,68.98,69.63,16273.0,66.5951,66.9891,66.2971,66.9218,16273.0
2024-09-16 12:30:00,69.57,69.68,69.35,69.64,10578.0,66.8642,66.9699,66.6527,66.9314,10578.0
2024-09-16 13:00:00,69.56,69.86,69.4,69.81,19518.0,66.8546,67.1429,66.7008,67.0948,19518.0
2024-09-16 13:30:00,69.88,70.92,69.88,70.92,29630.0,67.1621,68.1617,67.1621,68.1617,29630.0
2024-09-16 14:00:00,70.83,70.93,70.71,70.82,11723.0,68.0752,68.1713,67.9598,68.0656,11723.0
2024-09-16 14:30:00,70.86,71.25,70.86,71.08,38431.0,68.104,68.4788,68.104,68.3154,38431.0
2024-09-16 15:00:00,71.03,71.09,70.65,70.7,22749.0,68.2674,68.3251,67.9022,67.9502,22749.0
2024-09-16 15:30:00,70.73,70.88,70.62,70.7,77504.0,67.9791,68.1232,67.8733,67.9502,77504.0
2024-09-17 09:30:00,70.84,71.1,70.69,70.73,14849.0,68.0848,68.3347,67.9406,67.9791,14849.0
2024-09-17 10:00:00,70.48,71.33,70.48,71.16,24000.0,67.7388,68.5557,67.7388,68.3923,24000.0
2024-09-17 10:30:00,71.14,71.26,70.32,70.32,13893.0,68.3731,68.4884,67.585,67.585,13893.0
2024-09-17 11:00:00,70.42,70.68,70.36,70.47,21276.0,67.6811,67.931,67.6234,67.7292,21276.0
2024-09-17 11:30:00,70.46,70.46,69.87,69.9,19982.0,67.7196,67.7196,67.1525,67.1813,19982.0
2024-09-17 12:00:00,69.86,69.93,69.62,69.81,11495.0,67.1429,67.2102,66.9122,67.0948,11495.0
2024-09-17 12:30:00,69.81,69.82,69.29,69.59,4985.0,67.0948,67.1044,66.5951,66.8834,4985.0
2024-09-17 13:00:00,69.65,69.89,69.59,69.82,7460.0,66.9411,67.1717,66.8834,67.1044,7460.0
2024-09-17 13:30:00,69.85,69.92,69.53,69.84,9926.0,67.1333,67.2006,66.8257,67.1237,9926.0
2024-09-17 14:00:00,69.84,70.04,69.54,70.04,13566.0,67.1237,67.3159,66.8353,67.3159,13566.0
2024-09-17 14:30:00,69.96,70.03,69.66,69.72,7573.0,67.239,67.3063,66.9507,67.0083,7573.0
2024-09-17 15:00:00,69.72,69.77,69.15,69.33,20743.0,67.0083,67.0564,66.4605,66.6335,20743.0
2024-09-17 15:30:00,69.24,69.38,69.07,69.21,72308.0,66.547,66.6816,66.3836,66.5182,72308.0
2024-09-18 09:30:00,70.03,70.03,69.35,69.86,15520.0,67.3063,67.3063,66.6527,67.1429,15520.0
2024-09-18 10:00:00,69.86,70.61,69.7,70.56,14055.0,67.1429,67.8637,66.9891,67.8157,14055.0
2024-09-18 10:30:00,70.5,70.53,70.15,70.42,19351.0,67.758,67.7868,67.4216,67.6811,19351.0
2024-09-18 11:00:00,70.37,70.8,70.37,70.64,23432.0,67.6331,68.0463,67.6331,67.8926,23432.0
2024-09-18 11:30:00,70.6,70.88,70.46,70.51,15305.0,67.8541,68.1232,67.7196,67.7676,15305.0
2024-09-18 12:00:00,70.5,70.89,70.44,70.85,16447.0,67.758,68.1328,67.7003,68.0944,16447.0
2024-09-18 12:30:00,70.85,71.63,70.85,71.47,65768.0,68.0944,68.8441,68.0944,68.6903,65768.0
2024-09-18 13:00:00,71.49,71.8,71.38,71.76,27269.0,68.7095,69.0074,68.6038,68.969,27269.0
2024-09-18 13:30:00,71.76,72.24,71.64,71.67,73870.0,68.969,69.4303,68.8537,68.8825,73870.0
2024-09-18 14:00:00,71.65,73.45,71.34,72.52,122508.0,68.8633,70.5933,68.5653,69.6994,122508.0
2024-09-18 14:30:00,72.62,73.8,72.07,72.18,96289.0,69.7955,70.9297,69.2669,69.3727,96289.0
2024-09-18 15:00:00,72.04,73.44,71.7,73.23,91887.0,69.2381,70.5837,68.9113,70.3818,91887.0
2024-09-18 15:30:00,73.23,73.24,71.87,72.03,220045.0,70.3818,70.3914,69.0747,69.2285,220045.0
2024-09-19 09:30:00,73.35,73.51,71.88,72.56,20006.0,70.4972,70.6509,69.0843,69.7379,20006.0
2024-09-19 10:00:00,72.59,72.76,71.95,72.18,16937.0,69.7667,69.9301,69.1516,69.3727,16937.0
2024-09-19 10:30:00,72.39,72.5,71.87,72.3,23127.0,69.5745,69.6802,69.0747,69.488,23127.0
2024-09-19 11:00:00,72.19,72.29,71.93,72.13,23393.0,69.3823,69.4784,69.1324,69.3246,23393.0
2024-09-19 11:30:00,72.14,72.14,71.53,71.64,17959.0,69.3342,69.3342,68.7479,68.8537,17959.0
2024-09-19 12:00:00,71.64,71.86,71.6,71.83,18852.0,68.8537,69.0651,68.8152,69.0363,18852.0
2024-09-19 12:30:00,71.83,72.15,71.74,72.15,17078.0,69.0363,69.3438,68.9498,69.3438,17078.0
2024-09-19 13:00:00,72.15,72.65,72.06,72.46,32697.0,69.3438,69.8244,69.2573,69.6418,32697.0
2024-09-19 13:30:00,72.56,72.56,72.13,72.2,9473.0,69.7379,69.7379,69.3246,69.3919,9473.0
2024-09-19 14:00:00,72.26,72.67,72.21,72.66,21369.0,69.4495,69.8436,69.4015,69.834,21369.0
2024-09-19 14:30:00,72.6,72.83,72.55,72.59,24504.0,69.7763,69.9974,69.7283,69.7667,24504.0
2024-09-19 15:00:00,72.57,72.94,72.05,72.18,28785.0,69.7475,70.1031,69.2477,69.3727,28785.0
2024-09-19 15:30:00,72.14,72.23,71.91,72.21,89032.0,69.3342,69.4207,69.1132,69.4015,89032.0
2024-09-20 09:30:00,71.63,72.39,71.39,72.39,145671.0,68.8441,69.5745,68.6134,69.5745,145671.0
2024-09-20 10:00:00,72.36,72.57,72.03,72.4,21819.0,69.5457,69.7475,69.2285,69.5841,21819.0
2024-09-20 10:30:00,72.34,72.72,72.22,72.59,11291.0,69.5264,69.8917,69.4111,69.7667,11291.0
2024-09-20 11:00:00,72.65,72.68,72.29,72.29,5844.0,69.8244,69.8532,69.4784,69.4784,5844.0
2024-09-20 11:30:00,72.24,72.51,72.15,72.33,23978.0,69.4303,69.6898,69.3438,69.5168,23978.0
2024-09-20 12:00:00,72.18,72.23,71.84,71.95,9852.0,69.3727,69.4207,69.0459,69.1516,9852.0
2024-09-20 12:30:00,71.9,71.94,71.7,71.87,11294.0,69.1036,69.142,68.9113,69.0747,11294.0
2024-09-20 13:00:00,71.82,71.97,71.53,71.6,11172.0,69.0267,69.1708,68.7479,68.8152,11172.0
2024-09-20 13:30:00,71.63,71.69,71.53,71.58,10242.0,68.8441,68.9017,68.7479,68.796,10242.0
2024-09-20 14:00:00,71.53,71.78,71.37,71.72,10206.0,68.7479,68.9882,68.5942,68.9306,10206.0
2024-09-20 14:30:00,71.73,71.89,71.73,71.86,6235.0,68.9402,69.0939,68.9402,69.0651,6235.0
2024-09-20 15:00:00,71.86,72.18,71.73,72.09,16332.0,69.0651,69.3727,68.9402,69.2862,16332.0
2024-09-20 15:30:00,72.16,72.53,71.75,72.02,131663.0,69.3534,69.709,68.9594,69.2189,131663.0
2024-09-23 09:30:00,72.5,72.83,71.61,72.19,27552.0,69.6802,69.9974,68.8248,69.3823,27552.0
2024-09-23 10:00:00,72.26,72.71,72.02,72.47,15629.0,69.4495,69.882,69.2189,69.6514,15629.0
2024-09-23 10:30:00,72.47,72.47,72.0,72.01,10617.0,69.6514,69.6514,69.1997,69.2093,10617.0
2024-09-23 11:00:00,71.89,71.97,71.64,71.8,7439.0,69.0939,69.1708,68.8537,69.0074,7439.0
2024-09-23 11:30:00,71.78,72.01,71.78,71.99,6223.0,68.9882,69.2093,68.9882,69.19,6223.0
2024-09-23 12:00:00,71.94,72.08,71.74,71.75,12125.0,69.142,69.2765,68.9498,68.9594,12125.0
2024-09-23 12:30:00,71.75,71.89,71.68,71.75,7584.0,68.9594,69.0939,68.8921,68.9594,7584.0
2024-09-23 13:00:00,71.75,71.83,71.56,71.83,11844.0,68.9594,69.0363,68.7768,69.0363,11844.0
2024-09-23 13:30:00,71.81,71.82,71.66,71.73,3687.0,69.0171,69.0267,68.8729,68.9402,3687.0
2024-09-23 14:00:00,71.78,71.79,71.56,71.6,8249.0,68.9882,68.9978,68.7768,68.8152,8249.0
2024-09-23 14:30:00,71.59,71.72,71.57,71.72,9759.0,68.8056,68.9306,68.7864,68.9306,9759.0
2024-09-23 15:00:00,71.7,71.82,71.66,71.78,12199.0,68.9113,69.0267,68.8729,68.9882,12199.0
2024-09-23 15:30:00,71.83,71.86,71.49,71.66,106047.0,69.0363,69.0651,68.7095,68.8729,106047.0
2024-09-24 09:30:00,71.38,71.83,71.14,71.49,14492.0,68.6038,69.0363,68.3731,68.7095,14492.0
2024-09-24 10:00:00,71.4,71.79,71.26,71.56,2902.0,68.623,68.9978,68.4884,68.7768,2902.0
2024-09-24 10:30:00,71.62,71.71,71.33,71.63,5978.0,68.8344,68.9209,68.5557,68.8441,5978.0
2024-09-24 11:00:00,71.41,71.88,71.4,71.69,6106.0,68.6326,69.0843,68.623,68.9017,6106.0
2024-09-24 11:30:00,71.71,71.71,71.39,71.41,5227.0,68.9209,68.9209,68.6134,68.6326,5227.0
2024-09-24 12:00:00,71.42,71.91,71.3,71.82,21075.0,68.6422,69.1132,68.5269,69.0267,21075.0
2024-09-24 12:30:00,71.8,71.96,71.69,71.91,10375.0,69.0074,69.1612,68.9017,69.1132,10375.0
2024-09-24 13:00:00,71.87,72.15,71.85,72.14,8292.0,69.0747,69.3438,69.0555,69.3342,8292.0
2024-09-24 13:30:00,72.18,72.45,72.13,72.4,13221.0,69.3727,69.6322,69.3246,69.5841,13221.0
2024-09-24 14:00:00,72.4,72.45,72.24,72.27,12016.0,69.5841,69.6322,69.4303,69.4592,12016.0
2024-09-24 14:30:00,72.19,72.34,72.13,72.13,10845.0,69.3823,69.5264,69.3246,69.3246,10845.0
2024-09-24 15:00:00,72.13,72.19,71.94,72.06,13739.0,69.3246,69.3823,69.142,69.2573,13739.0
2024-09-24 15:30:00,72.07,72.15,71.54,71.54,74350.0,69.2669,69.3438,68.7576,68.7576,74350.0
2024-09-25 09:30:00,71.6,71.65,71.11,71.14,9267.0,68.8152,68.8633,68.3443,68.3731,9267.0
2024-09-25 10:00:00,71.39,71.39,71.0,71.04,12380.0,68.6134,68.6134,68.2386,68.277,12380.0
2024-09-25 10:30:00,70.99,71.28,70.89,71.14,5955.0,68.2289,68.5077,68.1328,68.3731,5955.0
2024-09-25 11:00:00,71.15,71.17,70.87,70.96,6709.0,68.3827,68.4019,68.1136,68.2001,6709.0
2024-09-25 11:30:00,70.96,71.02,70.68,70.81,10859.0,68.2001,68.2578,67.931,68.0559,10859.0
2024-09-25 12:00:00,70.87,70.95,70.67,70.67,3841.0,68.1136,68.1905,67.9214,67.9214,3841.0
2024-09-25 12:30:00,70.77,70.79,70.56,70.56,4358.0,68.0175,68.0367,67.8157,67.8157,4358.0
2024-09-25 13:00:00,70.5,70.55,70.23,70.23,12055.0,67.758,67.8061,67.4985,67.4985,12055.0
2024-09-25 13:30:00,70.18,70.45,69.95,70.45,26645.0,67.4504,67.7099,67.2294,67.7099,26645.0
2024-09-25 14:00:00,70.47,70.53,70.28,70.45,7626.0,67.7292,67.7868,67.5466,67.7099,7626.0
2024-09-25 14:30:00,70.45,70.59,70.42,70.5,8541.0,67.7099,67.8445,67.6811,67.758,8541.0
2024-09-25 15:00:00,70.57,70.57,70.33,70.45,9914.0,67.8253,67.8253,67.5946,67.7099,9914.0
2024-09-25 15:30:00,70.41,70.41,70.04,70.14,99276.0,67.6715,67.6715,67.3159,67.412,99276.0
2024-09-26 09:30:00,71.25,71.25,70.06,70.37,24171.0,68.4788,68.4788,67.3351,67.6331,24171.0
2024-09-26 10:00:00,70.44,70.99,69.87,70.09,10823.0,67.7003,68.2289,67.1525,67.3639,10823.0
2024-09-26 10:30:00,70.15,70.26,69.98,69.99,14396.0,67.4216,67.5273,67.2582,67.2678,14396.0
2024-09-26 11:00:00,70.03,70.25,70.02,70.09,12026.0,67.3063,67.5177,67.2967,67.3639,12026.0
2024-09-26 11:30:00,70.12,70.19,69.95,70.15,15886.0,67.3928,67.4601,67.2294,67.4216,15886.0
2024-09-26 12:00:00,70.05,70.08,69.69,69.69,14188.0,67.3255,67.3543,66.9795,66.9795,14188.0
2024-09-26 12:30:00,69.68,69.88,69.65,69.67,18424.0,66.9699,67.1621,66.9411,66.9603,18424.0
2024-09-26 13:00:00,69.62,69.71,69.38,69.53,25513.0,66.9122,66.9987,66.6816,66.8257,25513.0
2024-09-26 13:30:00,69.56,69.73,69.38,69.53,9553.0,66.8546,67.0179,66.6816,66.8257,9553.0
2024-09-26 14:00:00,69.54,69.76,69.54,69.62,10648.0,66.8353,67.0468,66.8353,66.9122,10648.0
2024-09-26 14:30:00,69.57,69.76,69.44,69.62,24440.0,66.8642,67.0468,66.7392,66.9122,24440.0
2024-09-26 15:00:00,69.58,69.72,69.56,69.72,14784.0,66.8738,67.0083,66.8546,67.0083,14784.0
2024-09-26 15:30:00,69.68,69.76,69.43,69.43,62501.0,66.9699,67.0468,66.7296,66.7296,62501.0
2024-09-27 09:30:00,70.24,70.24,69.27,69.98,25838.0,67.5081,67.5081,66.5758,67.2582,25838.0
2024-09-27 10:00:00,70.11,70.2,69.65,70.15,14712.0,67.3832,67.4697,66.9411,67.4216,14712.0
2024-09-27 10:30:00,70.21,70.49,69.74,69.87,105254.0,67.4793,67.7484,67.0276,67.1525,105254.0
2024-09-27 11:00:00,69.78,70.06,69.78,69.95,16623.0,67.066,67.3351,67.066,67.2294,16623.0
2024-09-27 11:30:00,69.91,70.15,69.69,69.9,34024.0,67.1909,67.4216,66.9795,67.1813,34024.0
2024-09-27 12:00:00,69.82,69.87,69.53,69.53,11668.0,67.1044,67.1525,66.8257,66.8257,11668.0
2024-09-27 12:30:00,69.56,69.64,69.41,69.56,11967.0,66.8546,66.9314,66.7104,66.8546,11967.0
2024-09-27 13:00:00,69.55,69.61,69.41,69.55,19850.0,66.845,66.9026,66.7104,66.845,19850.0
2024-09-27 13:30:00,69.55,69.71,69.54,69.67,17358.0,66.845,66.9987,66.8353,66.9603,17358.0
2024-09-27 14:00:00,69.62,69.74,69.46,69.71,25302.0,66.9122,67.0276,66.7585,66.9987,25302.0
2024-09-27 14:30:00,69.7,69.85,69.56,69.84,15927.0,66.9891,67.1333,66.8546,67.1237,15927.0
2024-09-27 15:00:00,69.85,69.9,69.4,69.54,53166.0,67.1333,67.1813,66.7008,66.8353,53166.0
2024-09-27 15:30:00,69.49,69.51,69.25,69.5,95229.0,66.7873,66.8065,66.5566,66.7969,95229.0
2024-09-30 09:30:00,69.34,69.62,68.89,69.42,36702.0,66.8825,67.1525,66.4484,66.9596,36702.0
2024-09-30 10:00:00,69.35,69.6,69.23,69.39,30623.0,66.8921,67.1332,66.7764,66.9307,30623.0
2024-09-30 10:30:00,69.37,69.58,69.37,69.49,12382.0,66.9114,67.114,66.9114,67.0271,12382.0
2024-09-30 11:00:00,69.48,69.93,69.48,69.75,22572.0,67.0175,67.4516,67.0175,67.2779,22572.0
2024-09-30 11:30:00,69.76,69.99,69.66,69.95,11874.0,67.2876,67.5094,67.1911,67.4708,11874.0
2024-09-30 12:00:00,69.92,70.23,69.92,70.22,18998.0,67.4419,67.7409,67.4419,67.7313,18998.0
2024-09-30 12:30:00,70.23,70.53,70.19,70.53,21641.0,67.7409,68.0303,67.7023,68.0303,21641.0
2024-09-30 13:00:00,70.51,70.65,70.41,70.45,32749.0,68.011,68.146,67.9145,67.9531,32749.0
2024-09-30 13:30:00,70.43,70.43,70.13,70.13,40076.0,67.9338,67.9338,67.6445,67.6445,40076.0
2024-09-30 14:00:00,70.14,70.14,69.02,69.2,27912.0,67.6541,67.6541,66.5738,66.7474,27912.0
2024-09-30 14:30:00,69.16,69.74,69.08,69.53,14307.0,66.7088,67.2683,66.6317,67.0657,14307.0
2024-09-30 15:00:00,69.5,69.51,69.24,69.48,19867.0,67.0368,67.0464,66.786,67.0175,19867.0
2024-09-30 15:30:00,69.41,69.77,69.3,69.61,117166.0,66.95,67.2972,66.8439,67.1429,117166.0
2024-10-01 09:30:00,69.68,69.99,68.53,69.16,20901.0,67.2104,67.5094,66.1012,66.7088,20901.0
2024-10-01 10:00:00,69.11,69.45,68.4,68.86,21143.0,66.6606,66.9886,65.9758,66.4195,21143.0
2024-10-01 10:30:00,68.8,69.35,68.67,69.0,23909.0,66.3616,66.8921,66.2362,66.5545,23909.0
2024-10-01 11:00:00,69.09,69.38,68.82,69.38,13595.0,66.6413,66.921,66.3809,66.921,13595.0
2024-10-01 11:30:00,69.38,69.65,69.22,69.22,15895.0,66.921,67.1815,66.7667,66.7667,15895.0
2024-10-01 12:00:00,69.21,69.44,69.17,69.4,11752.0,66.7571,66.9789,66.7185,66.9403,11752.0
2024-10-01 12:30:00,69.4,69.5,69.03,69.41,14557.0,66.9403,67.0368,66.5834,66.95,14557.0
2024-10-01 13:00:00,69.4,69.41,69.01,69.09,10804.0,66.9403,66.95,66.5642,66.6413,10804.0
2024-10-01 13:30:00,69.09,69.5,69.08,69.49,16929.0,66.6413,67.0368,66.6317,67.0271,16929.0
2024-10-01 14:00:00,69.55,69.69,69.38,69.47,19615.0,67.085,67.2201,66.921,67.0079,19615.0
2024-10-01 14:30:00,69.48,69.83,69.48,69.69,21917.0,67.0175,67.3551,67.0175,67.2201,21917.0
2024-10-01 15:00:00,69.7,70.03,69.52,69.94,44215.0,67.2297,67.548,67.0561,67.4612,44215.0
2024-10-01 15:30:00,69.91,69.91,69.38,69.62,145431.0,67.4323,67.4323,66.921,67.1525,145431.0
2024-10-02 09:30:00,68.97,69.64,68.75,69.52,13208.0,66.5256,67.1718,66.3134,67.0561,13208.0
2024-10-02 10:00:00,69.52,70.07,69.51,69.83,15272.0,67.0561,67.5866,67.0464,67.3551,15272.0
2024-10-02 10:30:00,69.9,70.01,69.44,69.44,40287.0,67.4226,67.5287,66.9789,66.9789,40287.0
2024-10-02 11:00:00,69.31,69.45,69.09,69.38,8624.0,66.8535,66.9886,66.6413,66.921,8624.0
2024-10-02 11:30:00,69.48,69.6,69.42,69.56,7876.0,67.0175,67.1332,66.9596,67.0947,7876.0
2024-10-02 12:00:00,69.48,69.61,69.4,69.5,5633.0,67.0175,67.1429,66.9403,67.0368,5633.0
2024-10-02 12:30:00,69.47,69.54,69.38,69.41,6630.0,67.0079,67.0754,66.921,66.95,6630.0
2024-10-02 13:00:00,69.4,69.57,69.11,69.4,16937.0,66.9403,67.1043,66.6606,66.9403,16937.0
2024-10-02 13:30:00,69.33,69.39,69.22,69.33,5790.0,66.8728,66.9307,66.7667,66.8728,5790.0
2024-10-02 14:00:00,69.29,69.38,69.13,69.2,15089.0,66.8342,66.921,66.6799,66.7474,15089.0
2024-10-02 14:30:00,69.2,69.22,69.07,69.08,8208.0,66.7474,66.7667,66.622,66.6317,8208.0
2024-10-02 15:00:00,69.09,69.12,68.81,68.81,20483.0,66.6413,66.6703,66.3712,66.3712,20483.0
2024-10-02 15:30:00,68.79,69.04,68.72,69.01,66797.0,66.352,66.5931,66.2844,66.5642,66797.0
2024-10-03 09:30:00,68.66,69.09,68.09,68.2,16640.0,66.2266,66.6413,65.6768,65.7829,16640.0
2024-10-03 10:00:00,68.32,69.01,68.18,68.48,15711.0,65.8986,66.5642,65.7636,66.0529,15711.0
2024-10-03 10:30:00,68.43,68.49,67.91,68.08,11755.0,66.0047,66.0626,65.5031,65.6671,11755.0
2024-10-03 11:00:00,68.04,68.14,67.75,67.89,25261.0,65.6285,65.725,65.3488,65.4839,25261.0
2024-10-03 11:30:00,67.86,67.99,67.84,67.86,7105.0,65.4549,65.5803,65.4356,65.4549,7105.0
2024-10-03 12:00:00,67.85,68.18,67.82,67.99,8933.0,65.4453,65.7636,65.4163,65.5803,8933.0
2024-10-03 12:30:00,67.92,67.92,67.55,67.59,24793.0,65.5128,65.5128,65.1559,65.1945,24793.0
2024-10-03 13:00:00,67.58,67.72,67.46,67.46,21496.0,65.1848,65.3199,65.0691,65.0691,21496.0
2024-10-03 13:30:00,67.44,67.71,67.43,67.69,14902.0,65.0498,65.3102,65.0402,65.2909,14902.0
2024-10-03 14:00:00,67.66,67.86,67.6,67.84,13920.0,65.262,65.4549,65.2041,65.4356,13920.0
2024-10-03 14:30:00,67.76,67.8,67.5,67.52,15247.0,65.3585,65.397,65.1077,65.127,15247.0
2024-10-03 15:00:00,67.51,67.67,67.47,67.65,18436.0,65.1173,65.2717,65.0787,65.2524,18436.0
2024-10-03 15:30:00,67.62,67.89,67.6,67.84,60343.0,65.2234,65.4839,65.2041,65.4356,60343.0
2024-10-04 09:30:00,68.21,69.04,67.92,67.93,61027.0,65.7925,66.5931,65.5128,65.5224,61027.0
2024-10-04 10:00:00,68.0,68.37,67.77,67.77,15752.0,65.59,65.9468,65.3681,65.3681,15752.0
2024-10-04 10:30:00,67.75,68.2,67.43,67.64,11538.0,65.3488,65.7829,65.0402,65.2427,11538.0
2024-10-04 11:00:00,67.64,67.93,67.43,67.53,5510.0,65.2427,65.5224,65.0402,65.1366,5510.0
2024-10-04 11:30:00,67.43,67.74,67.43,67.59,7106.0,65.0402,65.3392,65.0402,65.1945,7106.0
2024-10-04 12:00:00,67.66,67.91,67.3,67.3,12960.0,65.262,65.5031,64.9148,64.9148,12960.0
2024-10-04 12:30:00,67.24,67.63,67.2,67.63,24117.0,64.8569,65.2331,64.8183,65.2331,24117.0
2024-10-04 13:00:00,67.69,67.87,67.59,67.79,5376.0,65.2909,65.4646,65.1945,65.3874,5376.0
2024-10-04 13:30:00,67.78,68.1,67.7,67.81,17112.0,65.3778,65.6864,65.3006,65.4067,17112.0
2024-10-04 14:00:00,67.81,67.84,67.68,67.84,5611.0,65.4067,65.4356,65.2813,65.4356,5611.0
2024-10-04 14:30:00,67.8,67.92,67.73,67.9,7962.0,65.397,65.5128,65.3295,65.4935,7962.0
2024-10-04 15:00:00,67.9,67.9,67.64,67.8,9563.0,65.4935,65.4935,65.2427,65.397,9563.0
2024-10-04 15:30:00,67.76,67.87,67.62,67.78,50700.0,65.3585,65.4646,65.2234,65.3778,50700.0
2024-10-07 09:30:00,66.95,67.08,66.0,66.45,59152.0,64.5772,64.7026,63.6608,64.0949,59152.0
2024-10-07 10:00:00,66.41,66.41,66.02,66.06,17178.0,64.0563,64.0563,63.6801,63.7187,17178.0
2024-10-07 10:30:00,66.07,66.07,65.6,65.76,29720.0,63.7284,63.7284,63.275,63.4293,29720.0
2024-10-07 11:00:00,65.68,66.02,65.68,65.94,15521.0,63.3522,63.6801,63.3522,63.603,15521.0
2024-10-07 11:30:00,65.95,66.0,65.86,65.95,10559.0,63.6126,63.6608,63.5258,63.6126,10559.0
2024-10-07 12:00:00,65.97,66.26,65.92,66.22,21869.0,63.6319,63.9116,63.5837,63.873,21869.0
2024-10-07 12:30:00,66.22,66.86,66.19,66.83,15647.0,63.873,64.4904,63.8441,64.4614,15647.0
2024-10-07 13:00:00,66.89,66.97,66.74,66.97,11376.0,64.5193,64.5965,64.3746,64.5965,11376.0
2024-10-07 13:30:00,66.87,66.92,66.7,66.84,14228.0,64.5,64.5482,64.336,64.4711,14228.0
2024-10-07 14:00:00,66.81,66.81,66.6,66.63,11555.0,64.4421,64.4421,64.2396,64.2685,11555.0
2024-10-07 14:30:00,66.63,66.69,66.28,66.36,16830.0,64.2685,64.3264,63.9309,64.0081,16830.0
2024-10-07 15:00:00,66.38,66.9,66.38,66.85,17330.0,64.0274,64.5289,64.0274,64.4807,17330.0
2024-10-07 15:30:00,66.85,67.19,66.79,67.0,83900.0,64.4807,64.8087,64.4228,64.6254,83900.0
2024-10-08 09:30:00,67.55,67.66,66.74,67.19,17261.0,65.1559,65.262,64.3746,64.8087,17261.0
2024-10-08 10:00:00,67.26,67.51,66.72,67.17,45633.0,64.8762,65.1173,64.3553,64.7894,45633.0
2024-10-08 10:30:00,67.15,67.4,66.91,67.15,19690.0,64.7701,65.0112,64.5386,64.7701,19690.0
2024-10-08 11:00:00,67.21,67.21,66.85,66.96,13445.0,64.828,64.828,64.4807,64.5868,13445.0
2024-10-08 11:30:00,66.95,66.95,66.4,66.72,12994.0,64.5772,64.5772,64.0467,64.3553,12994.0
2024-10-08 12:00:00,66.78,66.91,66.61,66.75,13151.0,64.4132,64.5386,64.2492,64.3843,13151.0
2024-10-08 12:30:00,66.8,66.8,66.54,66.57,5832.0,64.4325,64.4325,64.1817,64.2106,5832.0
2024-10-08 13:00:00,66.56,66.57,66.23,66.29,9014.0,64.201,64.2106,63.8827,63.9406,9014.0
2024-10-08 13:30:00,66.24,66.4,66.19,66.34,7101.0,63.8923,64.0467,63.8441,63.9888,7101.0
2024-10-08 14:00:00,66.32,66.43,66.26,66.39,7081.0,63.9695,64.0756,63.9116,64.037,7081.0
2024-10-08 14:30:00,66.41,66.52,66.35,66.48,10180.0,64.0563,64.1624,63.9984,64.1238,10180.0
2024-10-08 15:00:00,66.42,66.49,66.21,66.48,11237.0,64.066,64.1335,63.8634,64.1238,11237.0
2024-10-08 15:30:00,66.48,66.61,66.28,66.51,78005.0,64.1238,64.2492,63.9309,64.1528,78005.0
2024-10-09 09:30:00,66.62,66.88,66.4,66.76,8182.0,64.2589,64.5096,64.0467,64.3939,8182.0
2024-10-09 10:00:00,66.87,66.88,66.49,66.49,23094.0,64.5,64.5096,64.1335,64.1335,23094.0
2024-10-09 10:30:00,66.48,66.48,66.0,66.01,4913.0,64.1238,64.1238,63.6608,63.6705,4913.0
2024-10-09 11:00:00,66.04,66.47,66.0,66.37,10792.0,63.6994,64.1142,63.6608,64.0177,10792.0
2024-10-09 11:30:00,66.36,66.53,66.32,66.38,5439.0,64.0081,64.1721,63.9695,64.0274,5439.0
2024-10-09 12:00:00,66.25,66.27,66.07,66.12,6891.0,63.902,63.9213,63.7284,63.7766,6891.0
2024-10-09 12:30:00,66.11,66.42,66.07,66.42,12564.0,63.7669,64.066,63.7284,64.066,12564.0
2024-10-09 13:00:00,66.43,66.7,66.38,66.66,11391.0,64.0756,64.336,64.0274,64.2974,11391.0
2024-10-09 13:30:00,66.63,66.74,66.55,66.66,8452.0,64.2685,64.3746,64.1913,64.2974,8452.0
2024-10-09 14:00:00,66.64,66.77,66.53,66.6,7210.0,64.2782,64.4035,64.1721,64.2396,7210.0
2024-10-09 14:30:00,66.6,66.7,66.55,66.7,9858.0,64.2396,64.336,64.1913,64.336,9858.0
2024-10-09 15:00:00,66.7,66.77,66.61,66.76,11873.0,64.336,64.4035,64.2492,64.3939,11873.0
2024-10-09 15:30:00,66.79,67.28,66.65,67.16,92548.0,64.4228,64.8955,64.2878,64.7797,92548.0
2024-10-10 09:30:00,66.72,67.61,66.43,67.42,20962.0,64.3553,65.2138,64.0756,65.0305,20962.0
2024-10-10 10:00:00,67.39,67.83,67.39,67.48,17035.0,65.0016,65.426,65.0016,65.0884,17035.0
2024-10-10 10:30:00,67.57,67.62,67.05,67.13,11086.0,65.1752,65.2234,64.6736,64.7508,11086.0
2024-10-10 11:00:00,67.12,67.17,67.0,67.16,7626.0,64.7411,64.7894,64.6254,64.7797,7626.0
2024-10-10 11:30:00,67.15,67.15,67.0,67.06,12061.0,64.7701,64.7701,64.6254,64.6833,12061.0
2024-10-10 12:00:00,67.07,67.31,66.97,67.31,4332.0,64.6929,64.9244,64.5965,64.9244,4332.0
2024-10-10 12:30:00,67.31,67.31,67.03,67.11,6266.0,64.9244,64.9244,64.6543,64.7315,6266.0
2024-10-10 13:00:00,67.1,67.11,66.89,66.95,4308.0,64.7219,64.7315,64.5193,64.5772,4308.0
2024-10-10 13:30:00,66.96,66.98,66.55,66.68,10458.0,64.5868,64.6061,64.1913,64.3167,10458.0
2024-10-10 14:00:00,66.72,66.75,66.64,66.75,9565.0,64.3553,64.3843,64.2782,64.3843,9565.0
2024-10-10 14:30:00,66.73,66.9,66.7,66.7,31611.0,64.365,64.5289,64.336,64.336,31611.0
2024-10-10 15:00:00,66.7,66.71,66.33,66.42,21547.0,64.336,64.3457,63.9791,64.066,21547.0
2024-10-10 15:30:00,66.43,67.39,66.43,67.39,68688.0,64.0756,65.0016,64.0756,65.0016,68688.0
2024-10-11 09:30:00,67.77,68.13,67.57,67.81,16976.0,65.3681,65.7153,65.1752,65.4067,16976.0
2024-10-11 10:00:00,67.78,68.42,67.78,68.12,8846.0,65.3778,65.9951,65.3778,65.7057,8846.0
2024-10-11 10:30:00,68.09,68.09,67.84,67.88,25077.0,65.6768,65.6768,65.4356,65.4742,25077.0
2024-10-11 11:00:00,67.88,68.21,67.85,68.0,13000.0,65.4742,65.7925,65.4453,65.59,13000.0
2024-10-11 11:30:00,67.95,68.31,67.95,68.14,12662.0,65.5417,65.889,65.5417,65.725,12662.0
2024-10-11 12:00:00,68.09,68.09,67.82,67.93,7364.0,65.6768,65.6768,65.4163,65.5224,7364.0
2024-10-11 12:30:00,67.98,68.1,67.92,68.02,20802.0,65.5707,65.6864,65.5128,65.6092,20802.0
2024-10-11 13:00:00,68.01,68.04,67.81,68.04,6372.0,65.5996,65.6285,65.4067,65.6285,6372.0
2024-10-11 13:30:00,68.02,68.15,67.97,68.02,14260.0,65.6092,65.7346,65.561,65.6092,14260.0
2024-10-11 14:00:00,68.03,68.03,67.76,67.81,8281.0,65.6189,65.6189,65.3585,65.4067,8281.0
2024-10-11 14:30:00,67.8,67.8,67.56,67.66,21216.0,65.397,65.397,65.1655,65.262,21216.0
2024-10-11 15:00:00,67.68,67.95,67.49,67.78,21443.0,65.2813,65.5417,65.098,65.3778,21443.0
2024-10-11 15:30:00,67.75,68.07,67.66,67.9,83309.0,65.3488,65.6575,65.262,65.4935,83309.0
2024-10-14 09:30:00,67.71,68.08,67.31,67.84,22459.0,65.3102,65.6671,64.9244,65.4356,22459.0
2024-10-14 10:00:00,67.72,68.39,67.67,68.22,39526.0,65.3199,65.9661,65.2717,65.8022,39526.0
2024-10-14 10:30:00,68.21,69.26,68.2,69.08,19171.0,65.7925,66.8053,65.7829,66.6317,19171.0
2024-10-14 11:00:00,69.06,69.72,69.06,69.51,26958.0,66.6124,67.249,66.6124,67.0464,26958.0
2024-10-14 11:30:00,69.56,69.8,69.56,69.8,10099.0,67.0947,67.3262,67.0947,67.3262,10099.0
2024-10-14 12:00:00,69.75,70.28,69.74,70.28,30377.0,67.2779,67.7891,67.2683,67.7891,30377.0
2024-10-14 12:30:00,70.26,70.26,69.99,70.08,14591.0,67.7699,67.7699,67.5094,67.5962,14591.0
2024-10-14 13:00:00,70.04,70.06,69.77,69.82,7429.0,67.5577,67.5769,67.2972,67.3455,7429.0
2024-10-14 13:30:00,69.8,70.15,69.64,69.75,43453.0,67.3262,67.6638,67.1718,67.2779,43453.0
2024-10-14 14:00:00,69.71,69.86,69.62,69.84,10057.0,67.2393,67.384,67.1525,67.3647,10057.0
2024-10-14 14:30:00,69.89,70.05,69.88,69.94,21689.0,67.413,67.5673,67.4033,67.4612,21689.0
2024-10-14 15:00:00,69.94,70.05,69.93,69.97,21414.0,67.4612,67.5673,67.4516,67.4901,21414.0
2024-10-14 15:30:00,69.94,70.29,69.94,70.02,127890.0,67.4612,67.7988,67.4612,67.5384,127890.0
2024-10-15 09:30:00,70.42,71.81,70.33,71.58,42759.0,67.9242,69.2649,67.8374,69.0431,42759.0
2024-10-15 10:00:00,71.58,72.5,71.58,72.02,51765.0,69.0431,69.9305,69.0431,69.4675,51765.0
2024-10-15 10:30:00,72.05,72.72,71.87,72.68,57805.0,69.4964,70.1427,69.3228,70.1041,57805.0
2024-10-15 11:00:00,72.65,72.68,72.15,72.62,39392.0,70.0751,70.1041,69.5929,70.0462,39392.0
2024-10-15 11:30:00,72.6,72.64,72.05,72.13,30498.0,70.0269,70.0655,69.4964,69.5736,30498.0
2024-10-15 12:00:00,72.13,72.63,72.05,72.55,21413.0,69.5736,70.0559,69.4964,69.9787,21413.0
2024-10-15 12:30:00,72.58,72.89,72.52,72.53,17361.0,70.0076,70.3066,69.9498,69.9594,17361.0
2024-10-15 13:00:00,72.5,72.83,72.38,72.51,13211.0,69.9305,70.2488,69.8147,69.9401,13211.0
2024-10-15 13:30:00,72.53,72.76,72.51,72.56,12559.0,69.9594,70.1813,69.9401,69.9883,12559.0
2024-10-15 14:00:00,72.58,72.64,72.4,72.46,14289.0,70.0076,70.0655,69.834,69.8919,14289.0
2024-10-15 14:30:00,72.51,72.61,72.33,72.34,16177.0,69.9401,70.0366,69.7665,69.7761,16177.0
2024-10-15 15:00:00,72.38,72.45,72.13,72.3,19458.0,69.8147,69.8822,69.5736,69.7376,19458.0
2024-10-15 15:30:00,72.3,72.35,71.58,71.76,103219.0,69.7376,69.7858,69.0431,69.2167,103219.0
2024-10-16 09:30:00,72.24,72.81,71.82,72.76,29073.0,69.6797,70.2295,69.2746,70.1813,29073.0
2024-10-16 10:00:00,72.57,72.79,72.19,72.19,15740.0,69.998,70.2102,69.6315,69.6315,15740.0
2024-10-16 10:30:00,72.22,72.64,72.11,72.64,21787.0,69.6604,70.0655,69.5543,70.0655,21787.0
2024-10-16 11:00:00,72.62,72.62,72.32,72.48,34398.0,70.0462,70.0462,69.7568,69.9112,34398.0
2024-10-16 11:30:00,72.45,72.7,72.22,72.64,27099.0,69.8822,70.1234,69.6604,70.0655,27099.0
2024-10-16 12:00:00,72.63,72.74,72.52,72.64,11236.0,70.0559,70.162,69.9498,70.0655,11236.0
2024-10-16 12:30:00,72.64,72.69,72.48,72.54,9956.0,70.0655,70.1137,69.9112,69.969,9956.0
2024-10-16 13:00:00,72.52,72.67,72.42,72.57,53156.0,69.9498,70.0944,69.8533,69.998,53156.0
2024-10-16 13:30:00,72.52,72.62,72.41,72.42,12737.0,69.9498,70.0462,69.8437,69.8533,12737.0
2024-10-16 14:00:00,72.42,72.65,72.4,72.54,13242.0,69.8533,70.0751,69.834,69.969,13242.0
2024-10-16 14:30:00,72.54,72.54,72.26,72.53,16063.0,69.969,69.969,69.699,69.9594,16063.0
2024-10-16 15:00:00,72.53,72.85,72.5,72.72,27170.0,69.9594,70.2681,69.9305,70.1427,27170.0
2024-10-16 15:30:00,72.73,72.85,72.49,72.71,87425.0,70.1523,70.2681,69.9208,70.133,87425.0
2024-10-17 09:30:00,72.59,75.47,72.59,74.47,146428.0,70.0173,72.7952,70.0173,71.8306,146428.0
2024-10-17 10:00:00,74.69,74.76,73.55,74.0,37386.0,72.0428,72.1104,70.9433,71.3773,37386.0
2024-10-17 10:30:00,73.9,75.23,73.82,74.97,27355.0,71.2808,72.5637,71.2037,72.3129,27355.0
2024-10-17 11:00:00,75.11,75.4,74.54,74.54,35406.0,72.448,72.7277,71.8982,71.8982,35406.0
2024-10-17 11:30:00,74.67,74.88,74.17,74.3,13622.0,72.0236,72.2261,71.5413,71.6667,13622.0
2024-10-17 12:00:00,74.31,74.49,74.12,74.37,12790.0,71.6763,71.8499,71.4931,71.7342,12790.0
2024-10-17 12:30:00,74.46,74.56,74.35,74.56,7426.0,71.821,71.9175,71.7149,71.9175,7426.0
2024-10-17 13:00:00,74.57,74.59,74.32,74.34,10273.0,71.9271,71.9464,71.686,71.7053,10273.0
2024-10-17 13:30:00,74.42,74.75,74.26,74.49,18136.0,71.7824,72.1007,71.6281,71.8499,18136.0
2024-10-17 14:00:00,74.49,74.69,74.39,74.56,22878.0,71.8499,72.0428,71.7535,71.9175,22878.0
2024-10-17 14:30:00,74.6,75.33,74.54,75.29,53965.0,71.956,72.6602,71.8982,72.6216,53965.0
2024-10-17 15:00:00,75.35,75.59,74.88,74.89,44242.0,72.6795,72.911,72.2261,72.2358,44242.0
2024-10-17 15:30:00,74.81,75.18,74.34,75.15,123439.0,72.1586,72.5155,71.7053,72.4865,123439.0
2024-10-18 09:30:00,74.73,75.58,74.19,75.53,50499.0,72.0814,72.9013,71.5606,72.8531,50499.0
2024-10-18 10:00:00,75.42,77.38,75.4,77.38,61076.0,72.747,74.6375,72.7277,74.6375,61076.0
2024-10-18 10:30:00,77.32,77.82,77.17,77.59,64558.0,74.5796,75.0619,74.435,74.8401,64558.0
2024-10-18 11:00:00,77.53,77.62,77.27,77.56,31002.0,74.7822,74.869,74.5314,74.8111,31002.0
2024-10-18 11:30:00,77.56,77.96,77.55,77.67,55903.0,74.8111,75.197,74.8015,74.9172,55903.0
2024-10-18 12:00:00,77.7,77.7,77.05,77.33,71996.0,74.9462,74.9462,74.3192,74.5893,71996.0
2024-10-18 12:30:00,77.38,77.7,77.37,77.48,34877.0,74.6375,74.9462,74.6279,74.734,34877.0
2024-10-18 13:00:00,77.62,77.87,77.37,77.87,17796.0,74.869,75.1101,74.6279,75.1101,17796.0
2024-10-18 13:30:00,77.87,78.51,77.87,78.49,41491.0,75.1101,75.7275,75.1101,75.7082,41491.0
2024-10-18 14:00:00,78.49,78.9,78.39,78.75,58109.0,75.7082,76.1036,75.6117,75.959,58109.0
2024-10-18 14:30:00,78.69,78.9,78.3,78.5,32154.0,75.9011,76.1036,75.5249,75.7178,32154.0
2024-10-18 15:00:00,78.45,78.77,78.35,78.7,108199.0,75.6696,75.9782,75.5731,75.9107,108199.0
2024-10-18 15:30:00,78.7,79.08,78.5,78.73,140864.0,75.9107,76.2773,75.7178,75.9397,140864.0
2024-10-21 09:30:00,78.4,78.69,76.81,78.09,126429.0,75.6214,75.9011,74.0877,75.3223,126429.0
2024-10-21 10:00:00,77.96,78.12,77.52,77.74,49728.0,75.197,75.3513,74.7725,74.9848,49728.0
2024-10-21 10:30:00,77.83,77.89,77.18,77.19,31429.0,75.0716,75.1294,74.4446,74.4542,31429.0
2024-10-21 11:00:00,77.17,77.22,76.43,76.57,56212.0,74.435,74.4832,73.7212,73.8562,56212.0
2024-10-21 11:30:00,76.64,77.37,76.55,77.37,24434.0,73.9237,74.6279,73.8369,74.6279,24434.0
2024-10-21 12:00:00,77.4,77.57,77.14,77.22,14146.0,74.6568,74.8208,74.406,74.4832,14146.0
2024-10-21 12:30:00,77.22,77.27,77.05,77.27,5550.0,74.4832,74.5314,74.3192,74.5314,5550.0
2024-10-21 13:00:00,77.23,77.5,77.22,77.38,16408.0,74.4928,74.7533,74.4832,74.6375,16408.0
2024-10-21 13:30:00,77.33,77.71,77.32,77.71,18342.0,74.5893,74.9558,74.5796,74.9558,18342.0
2024-10-21 14:00:00,77.69,77.88,77.28,77.29,33172.0,74.9365,75.1198,74.5411,74.5507,33172.0
2024-10-21 14:30:00,77.22,77.22,76.87,76.89,24928.0,74.4832,74.4832,74.1456,74.1649,24928.0
2024-10-21 15:00:00,76.98,77.19,76.91,76.98,11365.0,74.2517,74.4542,74.1842,74.2517,11365.0
2024-10-21 15:30:00,76.95,76.96,76.64,76.79,58475.0,74.2228,74.2324,73.9237,74.0684,58475.0
2024-10-22 09:30:00,76.68,77.31,76.13,77.14,35139.0,73.9623,74.57,73.4318,74.406,35139.0
2024-10-22 10:00:00,77.3,77.81,77.01,77.02,32991.0,74.5603,75.0523,74.2806,74.2903,32991.0
2024-10-22 10:30:00,76.93,76.93,76.61,76.73,15372.0,74.2035,74.2035,73.8948,74.0105,15372.0
2024-10-22 11:00:00,76.72,76.72,76.42,76.48,20945.0,74.0009,74.0009,73.7115,73.7694,20945.0
2024-10-22 11:30:00,76.52,77.11,76.46,77.06,10380.0,73.808,74.3771,73.7501,74.3289,10380.0
2024-10-22 12:00:00,77.06,77.22,76.84,77.19,15222.0,74.3289,74.4832,74.1166,74.4542,15222.0
2024-10-22 12:30:00,77.2,77.29,77.0,77.03,14206.0,74.4639,74.5507,74.271,74.2999,14206.0
2024-10-22 13:00:00,77.03,77.12,76.72,76.78,84205.0,74.2999,74.3867,74.0009,74.0588,84205.0
2024-10-22 13:30:00,76.77,76.81,76.33,76.4,36285.0,74.0491,74.0877,73.6247,73.6922,36285.0
2024-10-22 14:00:00,76.4,76.66,76.33,76.64,13043.0,73.6922,73.943,73.6247,73.9237,13043.0
2024-10-22 14:30:00,76.55,76.83,76.55,76.82,13773.0,73.8369,74.107,73.8369,74.0974,13773.0
2024-10-22 15:00:00,76.76,76.9,76.74,76.82,31904.0,74.0395,74.1745,74.0202,74.0974,31904.0
2024-10-22 15:30:00,76.81,77.29,76.67,76.67,142671.0,74.0877,74.5507,73.9527,73.9527,142671.0
2024-10-23 09:30:00,76.21,76.93,76.21,76.31,17682.0,73.509,74.2035,73.509,73.6054,17682.0
2024-10-23 10:00:00,76.31,76.59,75.99,76.16,71327.0,73.6054,73.8755,73.2968,73.4607,71327.0
2024-10-23 10:30:00,76.17,76.62,76.08,76.5,9381.0,73.4704,73.9044,73.3836,73.7887,9381.0
2024-10-23 11:00:00,76.47,76.47,76.09,76.17,34323.0,73.7598,73.7598,73.3932,73.4704,34323.0
2024-10-23 11:30:00,76.13,76.29,76.06,76.23,6444.0,73.4318,73.5861,73.3643,73.5283,6444.0
2024-10-23 12:00:00,76.27,76.37,75.85,75.85,45315.0,73.5669,73.6633,73.1617,73.1617,45315.0
2024-10-23 12:30:00,75.81,75.92,75.46,75.46,19314.0,73.1232,73.2293,72.7856,72.7856,19314.0
2024-10-23 13:00:00,75.45,75.59,75.14,75.54,23545.0,72.7759,72.911,72.4769,72.8627,23545.0
2024-10-23 13:30:00,75.49,75.72,75.43,75.68,11988.0,72.8145,73.0363,72.7566,72.9978,11988.0
2024-10-23 14:00:00,75.65,75.65,75.11,75.27,24134.0,72.9688,72.9688,72.448,72.6023,24134.0
2024-10-23 14:30:00,75.27,76.33,75.26,75.93,106081.0,72.6023,73.6247,72.5926,73.2389,106081.0
2024-10-23 15:00:00,75.98,76.12,75.85,76.03,12938.0,73.2871,73.4222,73.1617,73.3354,12938.0
2024-10-23 15:30:00,75.98,76.03,75.56,75.57,106666.0,73.2871,73.3354,72.882,72.8917,106666.0
2024-10-24 09:30:00,75.83,76.35,75.68,76.35,24638.0,73.1424,73.644,72.9978,73.644,24638.0
2024-10-24 10:00:00,76.24,76.88,75.97,76.84,27739.0,73.5379,74.1552,73.2775,74.1166,27739.0
2024-10-24 10:30:00,76.82,77.41,76.76,77.17,29647.0,74.0974,74.6664,74.0395,74.435,29647.0
2024-10-24 11:00:00,77.19,77.19,76.8,76.98,18535.0,74.4542,74.4542,74.0781,74.2517,18535.0
2024-10-24 11:30:00,77.02,77.03,76.61,76.76,22820.0,74.2903,74.2999,73.8948,74.0395,22820.0
2024-10-24 12:00:00,76.72,76.72,76.21,76.7,13324.0,74.0009,74.0009,73.509,73.9816,13324.0
2024-10-24 12:30:00,76.73,77.07,76.7,77.04,9364.0,74.0105,74.3385,73.9816,74.3096,9364.0
2024-10-24 13:00:00,77.0,77.09,76.82,76.87,9230.0,74.271,74.3578,74.0974,74.1456,9230.0
2024-10-24 13:30:00,76.86,76.92,76.71,76.71,6531.0,74.1359,74.1938,73.9913,73.9913,6531.0
2024-10-24 14:00:00,76.68,77.1,76.66,77.04,12238.0,73.9623,74.3674,73.943,74.3096,12238.0
2024-10-24 14:30:00,77.03,77.15,76.9,77.05,25327.0,74.2999,74.4157,74.1745,74.3192,25327.0
2024-10-24 15:00:00,77.04,77.43,76.97,77.38,13735.0,74.3096,74.6857,74.242,74.6375,13735.0
2024-10-24 15:30:00,77.37,77.86,77.28,77.48,108173.0,74.6279,75.1005,74.5411,74.734,108173.0
2024-10-25 09:30:00,77.79,77.99,76.76,76.97,14599.0,75.033,75.2259,74.0395,74.242,14599.0
2024-10-25 10:00:00,77.1,77.26,76.68,76.79,7767.0,74.3674,74.5218,73.9623,74.0684,7767.0
2024-10-25 10:30:00,76.82,76.91,76.57,76.73,17076.0,74.0974,74.1842,73.8562,74.0105,17076.0
2024-10-25 11:00:00,76.73,77.18,76.73,76.98,14022.0,74.0105,74.4446,74.0105,74.2517,14022.0
2024-10-25 11:30:00,76.98,77.08,76.7,76.85,23759.0,74.2517,74.3481,73.9816,74.1263,23759.0
2024-10-25 12:00:00,76.82,77.0,76.74,76.96,12150.0,74.0974,74.271,74.0202,74.2324,12150.0
2024-10-25 12:30:00,76.97,77.05,76.88,76.93,12145.0,74.242,74.3192,74.1552,74.2035,12145.0
2024-10-25 13:00:00,76.91,77.2,76.86,77.11,24180.0,74.1842,74.4639,74.1359,74.3771,24180.0
2024-10-25 13:30:00,77.08,77.2,76.9,77.12,27793.0,74.3481,74.4639,74.1745,74.3867,27793.0
2024-10-25 14:00:00,77.1,77.19,76.87,77.17,26685.0,74.3674,74.4542,74.1456,74.435,26685.0
2024-10-25 14:30:00,77.16,77.58,77.13,77.4,23994.0,74.4253,74.8304,74.3964,74.6568,23994.0
2024-10-25 15:00:00,77.39,77.4,77.1,77.13,23473.0,74.6472,74.6568,74.3674,74.3964,23473.0
2024-10-25 15:30:00,77.13,77.13,76.59,76.61,114086.0,74.3964,74.3964,73.8755,73.8948,114086.0
2024-10-28 09:30:00,77.37,78.51,77.37,77.78,28048.0,74.6279,75.7275,74.6279,75.0233,28048.0
2024-10-28 10:00:00,77.49,78.04,77.34,77.99,15627.0,74.7436,75.2741,74.5989,75.2259,15627.0
2024-10-28 10:30:00,78.0,78.07,77.47,77.69,15716.0,75.2355,75.3031,74.7243,74.9365,15716.0
2024-10-28 11:00:00,77.62,78.06,77.55,78.06,12831.0,74.869,75.2934,74.8015,75.2934,12831.0
2024-10-28 11:30:00,78.09,78.11,77.25,77.26,11086.0,75.3223,75.3416,74.5121,74.5218,11086.0
2024-10-28 12:00:00,77.25,77.77,77.17,77.63,6330.0,74.5121,75.0137,74.435,74.8786,6330.0
2024-10-28 12:30:00,77.75,77.81,77.56,77.73,5576.0,74.9944,75.0523,74.8111,74.9751,5576.0
2024-10-28 13:00:00,77.76,77.76,77.57,77.62,3778.0,75.004,75.004,74.8208,74.869,3778.0
2024-10-28 13:30:00,77.64,77.64,77.3,77.31,4120.0,74.8883,74.8883,74.5603,74.57,4120.0
2024-10-28 14:00:00,77.29,77.29,77.1,77.1,8699.0,74.5507,74.5507,74.3674,74.3674,8699.0
2024-10-28 14:30:00,77.1,77.49,77.1,77.32,14274.0,74.3674,74.7436,74.3674,74.5796,14274.0
2024-10-28 15:00:00,77.34,77.38,77.14,77.21,16979.0,74.5989,74.6375,74.406,74.4735,16979.0
2024-10-28 15:30:00,77.18,77.31,76.79,76.8,63812.0,74.4446,74.57,74.0684,74.0781,63812.0
2024-10-29 09:30:00,76.03,76.65,75.75,75.92,30109.0,73.3354,73.9334,73.0653,73.2293,30109.0
2024-10-29 10:00:00,76.11,76.37,75.57,75.91,19226.0,73.4125,73.6633,72.8917,73.2196,19226.0
2024-10-29 10:30:00,75.64,76.16,75.64,75.76,26487.0,72.9592,73.4607,72.9592,73.0749,26487.0
2024-10-29 11:00:00,75.66,75.88,75.35,75.84,25272.0,72.9785,73.1907,72.6795,73.1521,25272.0
2024-10-29 11:30:00,75.94,76.23,75.85,76.22,10493.0,73.2485,73.5283,73.1617,73.5186,10493.0
2024-10-29 12:00:00,76.22,76.3,76.15,76.18,14761.0,73.5186,73.5958,73.4511,73.48,14761.0
2024-10-29 12:30:00,76.19,76.33,76.12,76.31,8400.0,73.4897,73.6247,73.4222,73.6054,8400.0
2024-10-29 13:00:00,76.35,77.0,76.35,76.94,17372.0,73.644,74.271,73.644,74.2131,17372.0
2024-10-29 13:30:00,76.99,77.04,76.71,77.0,5377.0,74.2613,74.3096,73.9913,74.271,5377.0
2024-10-29 14:00:00,77.01,77.24,76.93,77.11,14625.0,74.2806,74.5025,74.2035,74.3771,14625.0
2024-10-29 14:30:00,77.11,77.19,76.89,77.14,21261.0,74.3771,74.4542,74.1649,74.406,21261.0
2024-10-29 15:00:00,77.17,77.39,77.06,77.35,51061.0,74.435,74.6472,74.3289,74.6086,51061.0
2024-10-29 15:30:00,77.37,77.54,77.22,77.48,87587.0,74.6279,74.7918,74.4832,74.734,87587.0
2024-10-30 09:30:00,77.72,79.92,77.58,79.44,57425.0,74.9655,77.0875,74.8304,76.6245,57425.0
2024-10-30 10:00:00,79.4,79.67,78.98,79.15,16863.0,76.5859,76.8463,76.1808,76.3448,16863.0
2024-10-30 10:30:00,79.17,79.17,78.37,78.45,29744.0,76.3641,76.3641,75.5924,75.6696,29744.0
2024-10-30 11:00:00,78.33,78.67,78.21,78.43,24593.0,75.5538,75.8818,75.4381,75.6503,24593.0
2024-10-30 11:30:00,78.41,78.75,78.41,78.6,10324.0,75.631,75.959,75.631,75.8143,10324.0
2024-10-30 12:00:00,78.6,78.73,78.47,78.59,12999.0,75.8143,75.9397,75.6889,75.8046,12999.0
2024-10-30 12:30:00,78.59,78.93,78.5,78.93,37343.0,75.8046,76.1326,75.7178,76.1326,37343.0
2024-10-30 13:00:00,78.88,78.89,78.67,78.78,12391.0,76.0843,76.094,75.8818,75.9879,12391.0
2024-10-30 13:30:00,78.76,78.76,78.57,78.58,11198.0,75.9686,75.9686,75.7853,75.795,11198.0
2024-10-30 14:00:00,78.64,78.83,78.44,78.74,43383.0,75.8529,76.0361,75.6599,75.9493,43383.0
2024-10-30 14:30:00,78.76,78.76,78.53,78.67,23292.0,75.9686,75.9686,75.7468,75.8818,23292.0
2024-10-30 15:00:00,78.68,78.68,78.18,78.46,76200.0,75.8914,75.8914,75.4092,75.6792,76200.0
2024-10-30 15:30:00,78.46,78.56,77.84,77.85,148531.0,75.6792,75.7757,75.0812,75.0909,148531.0
2024-10-31 09:30:00,77.13,77.72,76.57,77.19,10886.0,74.6424,75.2133,74.1004,74.7004,10886.0
2024-10-31 10:00:00,77.06,77.41,76.94,77.2,7479.0,74.5746,74.9133,74.4585,74.7101,7479.0
2024-10-31 10:30:00,77.23,77.23,76.24,76.25,13777.0,74.7391,74.7391,73.7811,73.7907,13777.0
2024-10-31 11:00:00,76.25,76.49,76.16,76.43,25898.0,73.7907,74.023,73.7036,73.9649,25898.0
2024-10-31 11:30:00,76.4,76.98,76.38,76.98,20571.0,73.9359,74.4972,73.9165,74.4972,20571.0
2024-10-31 12:00:00,77.0,77.63,77.0,77.63,55216.0,74.5166,75.1262,74.5166,75.1262,55216.0
2024-10-31 12:30:00,77.64,77.64,77.23,77.43,7587.0,75.1359,75.1359,74.7391,74.9327,7587.0
2024-10-31 13:00:00,77.46,77.68,77.45,77.51,74717.0,74.9617,75.1746,74.952,75.0101,74717.0
2024-10-31 13:30:00,77.48,77.48,77.05,77.09,7388.0,74.9811,74.9811,74.5649,74.6036,7388.0
2024-10-31 14:00:00,77.14,77.19,76.89,76.94,12318.0,74.652,74.7004,74.4101,74.4585,12318.0
2024-10-31 14:30:00,76.91,76.92,76.27,76.33,15045.0,74.4295,74.4391,73.8101,73.8682,15045.0
2024-10-31 15:00:00,76.36,76.55,76.23,76.23,26345.0,73.8972,74.0811,73.7714,73.7714,26345.0
2024-10-31 15:30:00,76.26,76.79,75.58,75.6,279701.0,73.8004,74.3133,73.1423,73.1617,279701.0
2024-11-01 09:30:00,76.62,76.75,75.9,76.62,52778.0,74.1488,74.2746,73.452,74.1488,52778.0
2024-11-01 10:00:00,76.46,76.99,76.17,76.85,26253.0,73.994,74.5069,73.7133,74.3714,26253.0
2024-11-01 10:30:00,76.96,77.06,76.3,76.35,7442.0,74.4778,74.5746,73.8391,73.8875,7442.0
2024-11-01 11:00:00,76.48,76.69,76.37,76.69,11512.0,74.0133,74.2165,73.9069,74.2165,11512.0
2024-11-01 11:30:00,76.64,76.67,75.96,76.03,23251.0,74.1682,74.1972,73.5101,73.5778,23251.0
2024-11-01 12:00:00,75.96,76.37,75.91,76.28,17626.0,73.5101,73.9069,73.4617,73.8198,17626.0
2024-11-01 12:30:00,76.27,76.41,75.5,75.55,28493.0,73.8101,73.9456,73.0649,73.1133,28493.0
2024-11-01 13:00:00,75.49,75.64,75.41,75.55,21896.0,73.0553,73.2004,72.9778,73.1133,21896.0
2024-11-01 13:30:00,75.54,75.83,75.4,75.59,57780.0,73.1036,73.3843,72.9682,73.152,57780.0
2024-11-01 14:00:00,75.67,75.68,75.08,75.16,26805.0,73.2294,73.2391,72.6585,72.7359,26805.0
2024-11-01 14:30:00,75.16,75.5,75.0,75.47,26282.0,72.7359,73.0649,72.5811,73.0359,26282.0
2024-11-01 15:00:00,75.41,75.72,75.16,75.2,43916.0,72.9778,73.2778,72.7359,72.7746,43916.0
2024-11-01 15:30:00,75.13,75.13,74.33,74.39,70163.0,72.7069,72.7069,71.9327,71.9907,70163.0
2024-11-04 09:30:00,74.02,76.53,73.62,76.43,39890.0,71.6327,74.0617,71.2456,73.9649,39890.0
2024-11-04 10:00:00,76.43,76.59,75.66,75.66,37306.0,73.9649,74.1198,73.2198,73.2198,37306.0
2024-11-04 10:30:00,75.67,76.24,75.66,76.08,27226.0,73.2294,73.7811,73.2198,73.6262,27226.0
2024-11-04 11:00:00,76.02,76.04,75.59,75.96,43326.0,73.5682,73.5875,73.152,73.5101,43326.0
2024-11-04 11:30:00,75.89,75.89,75.14,75.15,21387.0,73.4424,73.4424,72.7165,72.7262,21387.0
2024-11-04 12:00:00,75.13,75.42,75.07,75.39,7409.0,72.7069,72.9875,72.6488,72.9585,7409.0
2024-11-04 12:30:00,75.46,75.63,75.4,75.52,8990.0,73.0262,73.1907,72.9682,73.0843,8990.0
2024-11-04 13:00:00,75.54,75.62,75.2,75.58,9887.0,73.1036,73.1811,72.7746,73.1423,9887.0
2024-11-04 13:30:00,75.56,76.02,75.43,75.97,53603.0,73.123,73.5682,72.9972,73.5198,53603.0
2024-11-04 14:00:00,76.0,76.19,75.9,76.19,27444.0,73.5488,73.7327,73.452,73.7327,27444.0
2024-11-04 14:30:00,76.07,76.48,75.99,75.99,44773.0,73.6165,74.0133,73.5391,73.5391,44773.0
2024-11-04 15:00:00,76.04,76.2,75.95,76.13,19459.0,73.5875,73.7424,73.5004,73.6746,19459.0
2024-11-04 15:30:00,76.13,76.38,75.99,76.25,48525.0,73.6746,73.9165,73.5391,73.7907,48525.0
2024-11-05 09:30:00,75.79,78.0,75.79,77.68,43714.0,73.3456,75.4843,73.3456,75.1746,43714.0
2024-11-05 10:00:00,77.92,78.66,77.79,77.79,53156.0,75.4069,76.123,75.2811,75.2811,53156.0
2024-11-05 10:30:00,77.59,78.13,77.31,77.31,10454.0,75.0875,75.6101,74.8166,74.8166,10454.0
2024-11-05 11:00:00,77.52,77.64,77.34,77.49,15829.0,75.0198,75.1359,74.8456,74.9907,15829.0
2024-11-05 11:30:00,77.5,77.76,77.45,77.63,6953.0,75.0004,75.252,74.952,75.1262,6953.0
2024-11-05 12:00:00,77.57,77.63,77.33,77.33,8970.0,75.0682,75.1262,74.8359,74.8359,8970.0
2024-11-05 12:30:00,77.41,77.41,77.19,77.3,10010.0,74.9133,74.9133,74.7004,74.8069,10010.0
2024-11-05 13:00:00,77.3,77.58,77.16,77.53,37962.0,74.8069,75.0778,74.6714,75.0295,37962.0
2024-11-05 13:30:00,77.5,77.72,77.39,77.55,38429.0,75.0004,75.2133,74.894,75.0488,38429.0
2024-11-05 14:00:00,77.74,78.12,77.7,77.91,11929.0,75.2327,75.6004,75.194,75.3972,11929.0
2024-11-05 14:30:00,77.9,78.14,77.55,77.58,15498.0,75.3875,75.6198,75.0488,75.0778,15498.0
2024-11-05 15:00:00,77.42,77.53,77.29,77.44,13311.0,74.923,75.0295,74.7972,74.9424,13311.0
2024-11-05 15:30:00,77.45,78.07,77.45,78.04,64741.0,74.952,75.552,74.952,75.523,64741.0
2024-11-06 09:30:00,79.94,80.97,78.97,79.76,96136.0,77.3617,78.3585,76.423,77.1875,96136.0
2024-11-06 10:00:00,79.7,80.6,79.6,80.45,51067.0,77.1295,78.0004,77.0327,77.8553,51067.0
2024-11-06 10:30:00,80.47,80.75,79.1,79.15,116893.0,77.8746,78.1456,76.5488,76.5972,116893.0
2024-11-06 11:00:00,79.14,79.44,78.72,79.08,115135.0,76.5875,76.8779,76.1811,76.5295,115135.0
2024-11-06 11:30:00,79.08,79.17,77.92,78.55,32958.0,76.5295,76.6166,75.4069,76.0166,32958.0
2024-11-06 12:00:00,78.49,79.11,78.34,78.96,29022.0,75.9585,76.5585,75.8133,76.4133,29022.0
2024-11-06 12:30:00,78.96,78.99,78.62,78.81,19384.0,76.4133,76.4424,76.0843,76.2682,19384.0
2024-11-06 13:00:00,78.84,79.19,78.63,78.79,39003.0,76.2972,76.6359,76.094,76.2488,39003.0
2024-11-06 13:30:00,78.78,79.37,78.47,79.16,57587.0,76.2391,76.8101,75.9391,76.6069,57587.0
2024-11-06 14:00:00,79.07,79.57,79.07,79.37,26214.0,76.5198,77.0037,76.5198,76.8101,26214.0
2024-11-06 14:30:00,79.43,79.75,79.33,79.72,30108.0,76.8682,77.1779,76.7714,77.1488,30108.0
2024-11-06 15:00:00,79.72,80.15,79.58,80.1,32890.0,77.1488,77.565,77.0133,77.5166,32890.0
2024-11-06 15:30:00,80.1,80.5,80.06,80.23,93659.0,77.5166,77.9037,77.4779,77.6424,93659.0
2024-11-07 09:30:00,79.75,81.65,79.38,81.2,57405.0,77.1779,79.0166,76.8198,78.5811,57405.0
2024-11-07 10:00:00,81.11,81.2,80.28,80.86,24157.0,78.494,78.5811,77.6908,78.2521,24157.0
2024-11-07 10:30:00,80.99,81.31,80.86,80.95,41630.0,78.3779,78.6875,78.2521,78.3392,41630.0
2024-11-07 11:00:00,80.87,80.87,80.33,80.4,13805.0,78.2617,78.2617,77.7391,77.8069,13805.0
2024-11-07 11:30:00,80.47,80.93,80.47,80.86,41018.0,77.8746,78.3198,77.8746,78.2521,41018.0
2024-11-07 12:00:00,80.91,81.11,80.64,80.97,11805.0,78.3004,78.494,78.0392,78.3585,11805.0
2024-11-07 12:30:00,81.06,81.23,80.95,80.95,13198.0,78.4456,78.6101,78.3392,78.3392,13198.0
2024-11-07 13:00:00,80.81,80.84,80.37,80.63,15133.0,78.2037,78.2327,77.7779,78.0295,15133.0
2024-11-07 13:30:00,80.63,80.68,80.39,80.68,10235.0,78.0295,78.0779,77.7972,78.0779,10235.0
2024-11-07 14:00:00,80.63,80.68,80.12,80.49,16197.0,78.0295,78.0779,77.5359,77.894,16197.0
2024-11-07 14:30:00,80.52,80.92,79.97,80.92,28160.0,77.923,78.3101,77.3908,78.3101,28160.0
2024-11-07 15:00:00,80.89,81.28,80.69,81.12,14590.0,78.2811,78.6585,78.0875,78.5037,14590.0
2024-11-07 15:30:00,81.12,81.35,80.94,81.09,43679.0,78.5037,78.7263,78.3295,78.4746,43679.0
2024-11-08 09:30:00,81.34,82.19,80.86,81.81,24478.0,78.7166,79.5392,78.2521,79.1714,24478.0
2024-11-08 10:00:00,81.87,82.0,81.06,81.3,32167.0,79.2295,79.3553,78.4456,78.6779,32167.0
2024-11-08 10:30:00,81.26,81.43,81.04,81.23,9523.0,78.6392,78.8037,78.4263,78.6101,9523.0
2024-11-08 11:00:00,81.28,81.28,80.48,80.48,6779.0,78.6585,78.6585,77.8843,77.8843,6779.0
2024-11-08 11:30:00,80.46,80.69,80.31,80.69,29413.0,77.865,78.0875,77.7198,78.0875,29413.0
2024-11-08 12:00:00,80.71,80.75,80.05,80.25,19883.0,78.1069,78.1456,77.4682,77.6617,19883.0
2024-11-08 12:30:00,80.16,80.33,80.01,80.19,28181.0,77.5746,77.7391,77.4295,77.6037,28181.0
2024-11-08 13:00:00,80.19,80.22,79.53,79.75,30795.0,77.6037,77.6327,76.965,77.1779,30795.0
2024-11-08 13:30:00,79.7,80.22,79.53,80.22,35196.0,77.1295,77.6327,76.965,77.6327,35196.0
2024-11-08 14:00:00,80.22,80.41,80.14,80.4,10671.0,77.6327,77.8166,77.5553,77.8069,10671.0
2024-11-08 14:30:00,80.49,80.52,80.26,80.43,21503.0,77.894,77.923,77.6714,77.8359,21503.0
2024-11-08 15:00:00,80.35,80.61,80.27,80.48,16196.0,77.7585,78.0101,77.6811,77.8843,16196.0
2024-11-08 15:30:00,80.42,80.72,80.39,80.69,80361.0,77.8262,78.1166,77.7972,78.0875,80361.0
2024-11-11 09:30:00,81.55,82.25,80.67,81.67,43795.0,78.9198,79.5972,78.0682,79.0359,43795.0
2024-11-11 10:00:00,81.73,82.24,81.5,82.21,44703.0,79.094,79.5875,78.8714,79.5585,44703.0
2024-11-11 10:30:00,82.23,82.81,82.2,82.51,43264.0,79.5779,80.1392,79.5488,79.8488,43264.0
2024-11-11 11:00:00,82.51,82.69,82.11,82.46,18152.0,79.8488,80.023,79.4617,79.8005,18152.0
2024-11-11 11:30:00,82.45,82.81,82.4,82.48,18457.0,79.7908,80.1392,79.7424,79.8198,18457.0
2024-11-11 12:00:00,82.48,82.55,81.88,82.04,11874.0,79.8198,79.8875,79.2392,79.394,11874.0
2024-11-11 12:30:00,81.97,81.99,81.71,81.71,16637.0,79.3263,79.3456,79.0746,79.0746,16637.0
2024-11-11 13:00:00,81.71,81.71,81.06,81.17,10040.0,79.0746,79.0746,78.4456,78.5521,10040.0
2024-11-11 13:30:00,81.17,81.74,81.11,81.65,11118.0,78.5521,79.1037,78.494,79.0166,11118.0
2024-11-11 14:00:00,81.61,81.61,81.28,81.39,9694.0,78.9779,78.9779,78.6585,78.765,9694.0
2024-11-11 14:30:00,81.4,81.48,81.15,81.22,6292.0,78.7746,78.8521,78.5327,78.6004,6292.0
2024-11-11 15:00:00,81.21,81.27,81.08,81.17,13245.0,78.5908,78.6488,78.465,78.5521,13245.0
2024-11-11 15:30:00,81.14,81.25,80.93,81.01,78632.0,78.523,78.6295,78.3198,78.3972,78632.0
2024-11-12 09:30:00,80.75,81.46,80.59,81.0,17703.0,78.1456,78.8327,77.9908,78.3875,17703.0
2024-11-12 10:00:00,81.11,81.22,79.89,80.03,19760.0,78.494,78.6004,77.3133,77.4488,19760.0
2024-11-12 10:30:00,79.91,80.25,79.57,79.57,14482.0,77.3327,77.6617,77.0037,77.0037,14482.0
2024-11-12 11:00:00,79.53,79.72,79.23,79.36,13224.0,76.965,77.1488,76.6746,76.8004,13224.0
2024-11-12 11:30:00,79.24,79.4,78.65,78.65,22066.0,76.6843,76.8391,76.1133,76.1133,22066.0
2024-11-12 12:00:00,78.63,78.86,78.49,78.64,21618.0,76.094,76.3166,75.9585,76.1037,21618.0
2024-11-12 12:30:00,78.57,78.59,77.83,77.83,10657.0,76.0359,76.0553,75.3198,75.3198,10657.0
2024-11-12 13:00:00,77.9,78.13,77.82,78.02,7215.0,75.3875,75.6101,75.3101,75.5037,7215.0
2024-11-12 13:30:00,78.07,78.58,78.07,78.36,12981.0,75.552,76.0456,75.552,75.8327,12981.0
2024-11-12 14:00:00,78.34,78.43,78.0,78.06,15946.0,75.8133,75.9004,75.4843,75.5424,15946.0
2024-11-12 14:30:00,78.01,78.01,77.3,77.36,27414.0,75.494,75.494,74.8069,74.8649,27414.0
2024-11-12 15:00:00,77.34,77.44,76.88,77.03,19001.0,74.8456,74.9424,74.4004,74.5456,19001.0
2024-11-12 15:30:00,77.01,77.2,76.83,76.98,74486.0,74.5262,74.7101,74.352,74.4972,74486.0
2024-11-13 09:30:00,77.58,78.76,77.58,78.64,22218.0,75.0778,76.2198,75.0778,76.1037,22218.0
2024-11-13 10:00:00,78.58,78.72,77.57,77.58,13128.0,76.0456,76.1811,75.0682,75.0778,13128.0
2024-11-13 10:30:00,77.71,77.94,77.47,77.7,11130.0,75.2037,75.4262,74.9714,75.194,11130.0
2024-11-13 11:00:00,77.64,77.76,77.18,77.37,18145.0,75.1359,75.252,74.6907,74.8746,18145.0
2024-11-13 11:30:00,77.43,77.43,76.96,76.97,11527.0,74.9327,74.9327,74.4778,74.4875,11527.0
2024-11-13 12:00:00,76.92,77.4,76.84,76.94,6771.0,74.4391,74.9036,74.3617,74.4585,6771.0
2024-11-13 12:30:00,76.88,77.15,76.85,77.04,5280.0,74.4004,74.6617,74.3714,74.5553,5280.0
2024-11-13 13:00:00,77.03,77.1,76.44,76.91,18233.0,74.5456,74.6133,73.9746,74.4295,18233.0
2024-11-13 13:30:00,77.07,77.08,76.5,76.65,8704.0,74.5843,74.594,74.0327,74.1778,8704.0
2024-11-13 14:00:00,76.71,76.72,76.26,76.26,7657.0,74.2359,74.2456,73.8004,73.8004,7657.0
2024-11-13 14:30:00,76.25,76.34,75.97,76.01,6216.0,73.7907,73.8778,73.5198,73.5585,6216.0
2024-11-13 15:00:00,75.98,76.47,75.77,76.47,14109.0,73.5294,74.0036,73.3262,74.0036,14109.0
2024-11-13 15:30:00,76.35,76.78,76.02,76.28,79541.0,73.8875,74.3036,73.5682,73.8198,79541.0
2024-11-14 09:30:00,76.97,77.18,76.28,76.85,17287.0,74.4875,74.6907,73.8198,74.3714,17287.0
2024-11-14 10:00:00,76.85,77.17,75.99,76.03,20628.0,74.3714,74.6811,73.5391,73.5778,20628.0
2024-11-14 10:30:00,76.05,76.85,75.88,76.77,8049.0,73.5972,74.3714,73.4327,74.294,8049.0
2024-11-14 11:00:00,76.68,77.58,76.48,77.48,17379.0,74.2069,75.0778,74.0133,74.9811,17379.0
2024-11-14 11:30:00,77.48,78.07,77.48,77.77,43260.0,74.9811,75.552,74.9811,75.2617,43260.0
2024-11-14 12:00:00,77.73,77.73,76.81,76.97,11747.0,75.223,75.223,74.3327,74.4875,11747.0
2024-11-14 12:30:00,76.81,76.81,76.3,76.44,7487.0,74.3327,74.3327,73.8391,73.9746,7487.0
2024-11-14 13:00:00,76.38,76.7,76.36,76.7,5464.0,73.9165,74.2262,73.8972,74.2262,5464.0
2024-11-14 13:30:00,76.67,76.77,76.58,76.66,4805.0,74.1972,74.294,74.1101,74.1875,4805.0
2024-11-14 14:00:00,76.72,77.17,76.72,77.17,5785.0,74.2456,74.6811,74.2456,74.6811,5785.0
2024-11-14 14:30:00,77.13,77.13,76.98,77.02,4305.0,74.6424,74.6424,74.4972,74.5359,4305.0
2024-11-14 15:00:00,76.97,77.01,76.27,76.65,14434.0,74.4875,74.5262,73.8101,74.1778,14434.0
2024-11-14 15:30:00,76.51,76.54,75.9,76.1,45205.0,74.0424,74.0714,73.452,73.6456,45205.0
2024-11-15 09:30:00,76.63,76.63,75.47,75.67,32071.0,74.1585,74.1585,73.0359,73.2294,32071.0
2024-11-15 10:00:00,75.67,75.77,75.1,75.4,32208.0,73.2294,73.3262,72.6778,72.9682,32208.0
2024-11-15 10:30:00,75.63,76.19,75.53,75.74,25828.0,73.1907,73.7327,73.094,73.2972,25828.0
2024-11-15 11:00:00,75.8,76.52,75.68,76.08,15208.0,73.3553,74.052,73.2391,73.6262,15208.0
2024-11-15 11:30:00,76.07,76.4,75.69,76.36,7298.0,73.6165,73.9359,73.2488,73.8972,7298.0
2024-11-15 12:00:00,76.31,76.31,75.78,75.93,7381.0,73.8488,73.8488,73.3359,73.4811,7381.0
2024-11-15 12:30:00,75.84,76.06,75.68,75.81,5328.0,73.394,73.6069,73.2391,73.3649,5328.0
2024-11-15 13:00:00,75.81,76.0,75.71,75.93,9442.0,73.3649,73.5488,73.2682,73.4811,9442.0
2024-11-15 13:30:00,75.87,75.92,75.61,75.84,10381.0,73.423,73.4714,73.1714,73.394,10381.0
2024-11-15 14:00:00,75.84,75.88,75.69,75.73,12503.0,73.394,73.4327,73.2488,73.2875,12503.0
2024-11-15 14:30:00,75.67,75.68,75.25,75.32,21721.0,73.2294,73.2391,72.823,72.8907,21721.0
2024-11-15 15:00:00,75.3,75.88,75.29,75.58,10479.0,72.8714,73.4327,72.8617,73.1423,10479.0
2024-11-15 15:30:00,75.56,75.79,75.38,75.62,55419.0,73.123,73.3456,72.9488,73.1811,55419.0
2024-11-18 09:30:00,74.87,75.68,74.4,74.89,28448.0,72.4552,73.2391,72.0004,72.4746,28448.0
2024-11-18 10:00:00,75.04,75.52,74.84,75.23,15343.0,72.6198,73.0843,72.4262,72.8036,15343.0
2024-11-18 10:30:00,75.23,75.86,75.23,75.75,11121.0,72.8036,73.4133,72.8036,73.3069,11121.0
2024-11-18 11:00:00,75.81,76.24,75.78,76.12,12504.0,73.3649,73.7811,73.3359,73.6649,12504.0
2024-11-18 11:30:00,76.14,76.47,76.1,76.36,13342.0,73.6843,74.0036,73.6456,73.8972,13342.0
2024-11-18 12:00:00,76.4,76.57,76.01,76.47,18197.0,73.9359,74.1004,73.5585,74.0036,18197.0
2024-11-18 12:30:00,76.44,76.52,76.32,76.45,8101.0,73.9746,74.052,73.8585,73.9843,8101.0
2024-11-18 13:00:00,76.45,76.49,76.18,76.34,9231.0,73.9843,74.023,73.723,73.8778,9231.0
2024-11-18 13:30:00,76.26,76.4,76.12,76.4,10131.0,73.8004,73.9359,73.6649,73.9359,10131.0
2024-11-18 14:00:00,76.34,76.4,76.07,76.1,13541.0,73.8778,73.9359,73.6165,73.6456,13541.0
2024-11-18 14:30:00,76.09,76.74,76.09,76.71,10375.0,73.6359,74.2649,73.6359,74.2359,10375.0
2024-11-18 15:00:00,76.74,76.77,76.41,76.52,10442.0,74.2649,74.294,73.9456,74.052,10442.0
2024-11-18 15:30:00,76.53,76.62,76.26,76.34,65714.0,74.0617,74.1488,73.8004,73.8778,65714.0
2024-11-19 09:30:00,75.8,75.94,75.33,75.85,9824.0,73.3553,73.4907,72.9004,73.4036,9824.0
2024-11-19 10:00:00,75.68,76.61,75.66,76.61,19235.0,73.2391,74.1391,73.2198,74.1391,19235.0
2024-11-19 10:30:00,76.57,77.1,76.57,77.01,15028.0,74.1004,74.6133,74.1004,74.5262,15028.0
2024-11-19 11:00:00,77.01,77.69,76.98,77.5,16404.0,74.5262,75.1843,74.4972,75.0004,16404.0
2024-11-19 11:30:00,77.49,78.04,77.4,78.01,9517.0,74.9907,75.523,74.9036,75.494,9517.0
2024-11-19 12:00:00,78.02,78.05,77.62,77.82,10910.0,75.5037,75.5327,75.1166,75.3101,10910.0
2024-11-19 12:30:00,77.79,77.87,77.66,77.68,5914.0,75.2811,75.3585,75.1553,75.1746,5914.0
2024-11-19 13:00:00,77.68,77.9,77.49,77.9,11008.0,75.1746,75.3875,74.9907,75.3875,11008.0
2024-11-19 13:30:00,77.88,77.95,77.6,77.94,8183.0,75.3682,75.4359,75.0972,75.4262,8183.0
2024-11-19 14:00:00,77.98,78.06,77.48,77.48,6546.0,75.4649,75.5424,74.9811,74.9811,6546.0
2024-11-19 14:30:00,77.49,77.55,77.19,77.42,11957.0,74.9907,75.0488,74.7004,74.923,11957.0
2024-11-19 15:00:00,77.43,77.48,77.26,77.36,14821.0,74.9327,74.9811,74.7682,74.8649,14821.0
2024-11-19 15:30:00,77.39,77.78,77.31,77.6,65286.0,74.894,75.2714,74.8166,75.0972,65286.0
2024-11-20 09:30:00,76.94,78.38,76.64,77.23,31390.0,74.4585,75.852,74.1682,74.7391,31390.0
2024-11-20 10:00:00,77.23,77.72,77.23,77.57,10083.0,74.7391,75.2133,74.7391,75.0682,10083.0
2024-11-20 10:30:00,77.63,77.77,77.41,77.76,5619.0,75.1262,75.2617,74.9133,75.252,5619.0
2024-11-20 11:00:00,77.69,77.9,77.5,77.5,6327.0,75.1843,75.3875,75.0004,75.0004,6327.0
2024-11-20 11:30:00,77.43,78.16,77.43,77.96,5305.0,74.9327,75.6391,74.9327,75.4456,5305.0
2024-11-20 12:00:00,77.89,77.89,77.55,77.62,3598.0,75.3778,75.3778,75.0488,75.1166,3598.0
2024-11-20 12:30:00,77.7,77.99,77.44,77.44,13248.0,75.194,75.4746,74.9424,74.9424,13248.0
2024-11-20 13:00:00,77.46,77.56,77.25,77.37,5142.0,74.9617,75.0585,74.7585,74.8746,5142.0
2024-11-20 13:30:00,77.34,77.34,77.01,77.23,3681.0,74.8456,74.8456,74.5262,74.7391,3681.0
2024-11-20 14:00:00,77.13,77.23,77.05,77.23,3656.0,74.6424,74.7391,74.5649,74.7391,3656.0
2024-11-20 14:30:00,77.16,77.41,77.15,77.2,5313.0,74.6714,74.9133,74.6617,74.7101,5313.0
2024-11-20 15:00:00,77.16,77.47,77.12,77.4,9563.0,74.6714,74.9714,74.6327,74.9036,9563.0
2024-11-20 15:30:00,77.4,77.78,77.38,77.77,51890.0,74.9036,75.2714,74.8843,75.2617,51890.0
2024-11-21 09:30:00,78.08,79.26,78.08,79.26,27256.0,75.5617,76.7037,75.5617,76.7037,27256.0
2024-11-21 10:00:00,79.03,79.13,78.49,78.95,4814.0,76.4811,76.5779,75.9585,76.4037,4814.0
2024-11-21 10:30:00,78.9,79.87,78.9,79.67,9204.0,76.3553,77.294,76.3553,77.1004,9204.0
2024-11-21 11:00:00,79.66,79.85,79.21,79.22,21097.0,77.0908,77.2746,76.6553,76.6649,21097.0
2024-11-21 11:30:00,79.22,79.7,79.17,79.21,19864.0,76.6649,77.1295,76.6166,76.6553,19864.0
2024-11-21 12:00:00,79.17,79.62,79.1,79.52,16231.0,76.6166,77.052,76.5488,76.9553,16231.0
2024-11-21 12:30:00,79.58,79.71,79.43,79.71,7458.0,77.0133,77.1391,76.8682,77.1391,7458.0
2024-11-21 13:00:00,79.57,79.99,79.51,79.98,15468.0,77.0037,77.4101,76.9456,77.4004,15468.0
2024-11-21 13:30:00,79.92,80.07,79.68,79.7,13964.0,77.3424,77.4875,77.1101,77.1295,13964.0
2024-11-21 14:00:00,79.7,79.92,79.49,79.73,15806.0,77.1295,77.3424,76.9262,77.1585,15806.0
2024-11-21 14:30:00,79.79,79.83,79.57,79.66,10226.0,77.2166,77.2553,77.0037,77.0908,10226.0
2024-11-21 15:00:00,79.65,79.99,79.59,79.95,16988.0,77.0811,77.4101,77.023,77.3714,16988.0
2024-11-21 15:30:00,80.01,80.01,79.15,79.17,86133.0,77.4295,77.4295,76.5972,76.6166,86133.0
2024-11-22 09:30:00,80.17,80.8,79.7,80.25,647435.0,77.5843,78.194,77.1295,77.6617,647435.0
2024-11-22 10:00:00,80.23,80.35,79.64,79.92,173292.0,77.6424,77.7585,77.0714,77.3424,173292.0
2024-11-22 10:30:00,79.98,80.25,79.85,80.02,74689.0,77.4004,77.6617,77.2746,77.4391,74689.0
2024-11-22 11:00:00,80.03,80.17,79.89,79.98,98219.0,77.4488,77.5843,77.3133,77.4004,98219.0
2024-11-22 11:30:00,79.98,80.3,79.84,80.09,114889.0,77.4004,77.7101,77.265,77.5069,114889.0
2024-11-22 12:00:00,80.07,80.17,79.84,80.07,85529.0,77.4875,77.5843,77.265,77.4875,85529.0
2024-11-22 12:30:00,80.06,80.07,79.61,79.8,74370.0,77.4779,77.4875,77.0424,77.2262,74370.0
2024-11-22 13:00:00,79.75,79.89,79.68,79.7,77142.0,77.1779,77.3133,77.1101,77.1295,77142.0
2024-11-22 13:30:00,79.7,79.92,79.57,79.89,43590.0,77.1295,77.3424,77.0037,77.3133,43590.0
2024-11-22 14:00:00,79.85,79.98,79.77,79.84,18611.0,77.2746,77.4004,77.1972,77.265,18611.0
2024-11-22 14:30:00,79.87,80.12,79.85,79.87,61622.0,77.294,77.5359,77.2746,77.294,61622.0
2024-11-22 15:00:00,79.87,79.87,79.67,79.73,75466.0,77.294,77.294,77.1004,77.1585,75466.0
2024-11-22 15:30:00,79.73,79.85,79.53,79.62,284199.0,77.1585,77.2746,76.965,77.052,284199.0
2024-11-25 09:30:00,80.12,80.9,80.12,80.64,106035.0,77.5359,78.2908,77.5359,78.0392,106035.0
2024-11-25 10:00:00,80.61,80.61,79.6,80.38,104407.0,78.0101,78.0101,77.0327,77.7875,104407.0
2024-11-25 10:30:00,80.4,80.43,80.02,80.25,67087.0,77.8069,77.8359,77.4391,77.6617,67087.0
2024-11-25 11:00:00,80.27,80.47,80.06,80.11,58279.0,77.6811,77.8746,77.4779,77.5262,58279.0
2024-11-25 11:30:00,80.11,80.2,79.42,79.91,53208.0,77.5262,77.6133,76.8585,77.3327,53208.0
2024-11-25 12:00:00,79.98,80.02,79.58,79.73,53060.0,77.4004,77.4391,77.0133,77.1585,53060.0
2024-11-25 12:30:00,79.83,79.94,79.49,79.54,39400.0,77.2553,77.3617,76.9262,76.9746,39400.0
2024-11-25 13:00:00,79.57,79.71,79.09,79.25,64358.0,77.0037,77.1391,76.5391,76.694,64358.0
2024-11-25 13:30:00,79.24,79.28,78.69,78.92,93637.0,76.6843,76.723,76.152,76.3746,93637.0
2024-11-25 14:00:00,78.92,79.35,78.87,78.93,43221.0,76.3746,76.7908,76.3262,76.3843,43221.0
2024-11-25 14:30:00,78.97,79.15,78.88,79.08,64869.0,76.423,76.5972,76.3359,76.5295,64869.0
2024-11-25 15:00:00,79.12,79.3,78.9,78.95,62457.0,76.5682,76.7424,76.3553,76.4037,62457.0
2024-11-25 15:30:00,78.93,79.21,78.56,79.04,287868.0,76.3843,76.6553,76.0262,76.4908,287868.0
2024-11-26 09:30:00,78.49,79.2,78.04,78.8,50987.0,75.9585,76.6456,75.523,76.2585,50987.0
2024-11-26 10:00:00,78.83,79.18,78.56,78.68,52648.0,76.2875,76.6262,76.0262,76.1424,52648.0
2024-11-26 10:30:00,78.68,78.85,78.39,78.7,72541.0,76.1424,76.3069,75.8617,76.1617,72541.0
2024-11-26 11:00:00,78.73,78.99,78.48,78.62,32359.0,76.1908,76.4424,75.9488,76.0843,32359.0
2024-11-26 11:30:00,78.66,79.18,78.62,78.88,20176.0,76.123,76.6262,76.0843,76.3359,20176.0
2024-11-26 12:00:00,78.94,79.03,78.81,78.98,42421.0,76.394,76.4811,76.2682,76.4327,42421.0
2024-11-26 12:30:00,79.0,79.04,78.74,78.79,17794.0,76.452,76.4908,76.2004,76.2488,17794.0
2024-11-26 13:00:00,78.81,78.82,78.47,78.53,38310.0,76.2682,76.2779,75.9391,75.9972,38310.0
2024-11-26 13:30:00,78.52,78.59,78.23,78.24,94533.0,75.9875,76.0553,75.7069,75.7166,94533.0
2024-11-26 14:00:00,78.28,78.34,77.28,77.66,91996.0,75.7553,75.8133,74.7875,75.1553,91996.0
2024-11-26 14:30:00,77.64,77.73,77.32,77.37,32414.0,75.1359,75.223,74.8262,74.8746,32414.0
2024-11-26 15:00:00,77.36,77.78,77.3,77.61,86656.0,74.8649,75.2714,74.8069,75.1069,86656.0
2024-11-26 15:30:00,77.64,78.27,77.54,78.17,316101.0,75.1359,75.7456,75.0391,75.6488,316101.0
2024-11-27 09:30:00,78.39,79.05,78.21,78.43,41907.0,75.8617,76.5004,75.6875,75.9004,41907.0
2024-11-27 10:00:00,78.43,78.73,78.06,78.2,36331.0,75.9004,76.1908,75.5424,75.6778,36331.0
2024-11-27 10:30:00,78.21,78.33,78.01,78.17,18173.0,75.6875,75.8037,75.494,75.6488,18173.0
2024-11-27 11:00:00,78.17,78.53,78.03,78.29,46398.0,75.6488,75.9972,75.5133,75.7649,46398.0
2024-11-27 11:30:00,78.33,78.64,78.24,78.54,40768.0,75.8037,76.1037,75.7166,76.0069,40768.0
2024-11-27 12:00:00,78.56,79.0,78.54,78.81,38029.0,76.0262,76.452,76.0069,76.2682,38029.0
2024-11-27 12:30:00,78.87,78.94,78.71,78.77,19267.0,76.3262,76.394,76.1714,76.2295,19267.0
2024-11-27 13:00:00,78.79,78.82,78.53,78.57,26491.0,76.2488,76.2779,75.9972,76.0359,26491.0
2024-11-27 13:30:00,78.58,78.78,78.5,78.73,18144.0,76.0456,76.2391,75.9682,76.1908,18144.0
2024-11-27 14:00:00,78.76,78.77,78.49,78.52,12849.0,76.2198,76.2295,75.9585,75.9875,12849.0
2024-11-27 14:30:00,78.53,78.61,78.47,78.52,22190.0,75.9972,76.0746,75.9391,75.9875,22190.0
2024-11-27 15:00:00,78.5,78.9,78.46,78.85,36046.0,75.9682,76.3553,75.9295,76.3069,36046.0
2024-11-27 15:30:00,78.83,78.9,78.57,78.87,165834.0,76.2875,76.3553,76.0359,76.3262,165834.0
2024-11-29 09:30:00,79.12,79.51,78.81,79.05,31263.0,76.813,77.1916,76.512,76.745,31263.0
2024-11-29 10:00:00,78.99,79.27,78.65,78.65,16589.0,76.6868,76.9586,76.3567,76.3567,16589.0
2024-11-29 10:30:00,78.67,78.73,78.21,78.6,31914.0,76.3761,76.4344,75.9295,76.3082,31914.0
2024-11-29 11:00:00,78.67,78.72,77.83,78.01,71974.0,76.3761,76.4247,75.5606,75.7354,71974.0
2024-11-29 11:30:00,78.07,78.07,77.76,77.83,43239.0,75.7936,75.7936,75.4926,75.5606,43239.0
2024-11-29 12:00:00,77.86,78.51,77.79,78.51,45297.0,75.5897,76.2208,75.5218,76.2208,45297.0
2024-11-29 12:30:00,78.47,78.88,78.14,78.26,117636.0,76.1819,76.58,75.8616,75.9781,117636.0
2024-12-02 09:30:00,78.21,78.38,77.5,77.89,38422.0,75.9295,76.0946,75.2402,75.6189,38422.0
2024-12-02 10:00:00,77.83,77.83,77.23,77.54,45037.0,75.5606,75.5606,74.9781,75.2791,45037.0
2024-12-02 10:30:00,77.48,77.84,76.85,76.85,12743.0,75.2208,75.5703,74.6092,74.6092,12743.0
2024-12-02 11:00:00,76.7,77.14,76.67,76.79,23566.0,74.4636,74.8907,74.4344,74.5509,23566.0
2024-12-02 11:30:00,76.78,76.97,76.67,76.68,15926.0,74.5412,74.7257,74.4344,74.4441,15926.0
2024-12-02 12:00:00,76.69,76.81,76.54,76.65,11925.0,74.4538,74.5703,74.3082,74.415,11925.0
2024-12-02 12:30:00,76.65,76.65,75.96,75.97,21875.0,74.415,74.415,73.7451,73.7548,21875.0
2024-12-02 13:00:00,75.97,76.38,75.77,76.2,34689.0,73.7548,74.1529,73.5607,73.9781,34689.0
2024-12-02 13:30:00,76.2,76.38,76.01,76.15,10715.0,73.9781,74.1529,73.7937,73.9296,10715.0
2024-12-02 14:00:00,76.16,76.18,75.55,75.55,19870.0,73.9393,73.9587,73.3471,73.3471,19870.0
2024-12-02 14:30:00,75.53,75.8,75.39,75.8,43841.0,73.3277,73.5898,73.1918,73.5898,43841.0
2024-12-02 15:00:00,75.8,75.95,75.7,75.86,66812.0,73.5898,73.7354,73.4927,73.648,66812.0
2024-12-02 15:30:00,75.88,75.99,75.52,75.74,209932.0,73.6675,73.7743,73.318,73.5315,209932.0
2024-12-03 09:30:00,75.71,76.1,75.45,75.9,23361.0,73.5024,73.881,73.25,73.6869,23361.0
2024-12-03 10:00:00,75.84,75.85,74.75,74.78,43476.0,73.6286,73.6383,72.5704,72.5995,43476.0
2024-12-03 10:30:00,74.75,74.84,74.25,74.46,70632.0,72.5704,72.6578,72.085,72.2889,70632.0
2024-12-03 11:00:00,74.44,74.48,73.85,74.0,57004.0,72.2695,72.3083,71.6967,71.8423,57004.0
2024-12-03 11:30:00,73.94,74.0,73.47,73.75,64236.0,71.784,71.8423,71.3277,71.5996,64236.0
2024-12-03 12:00:00,73.75,73.79,73.48,73.5,45052.0,71.5996,71.6384,71.3374,71.3569,45052.0
2024-12-03 12:30:00,73.54,74.01,73.52,73.96,36112.0,71.3957,71.852,71.3763,71.8034,36112.0
2024-12-03 13:00:00,73.96,74.1,73.59,73.61,51736.0,71.8034,71.9394,71.4442,71.4637,51736.0
2024-12-03 13:30:00,73.59,73.88,73.36,73.85,46649.0,71.4442,71.7258,71.2209,71.6967,46649.0
2024-12-03 14:00:00,73.84,73.9,73.41,73.41,29136.0,71.6869,71.7452,71.2695,71.2695,29136.0
2024-12-03 14:30:00,73.42,73.58,73.32,73.39,41160.0,71.2792,71.4345,71.1821,71.2501,41160.0
2024-12-03 15:00:00,73.4,73.62,73.4,73.5,66328.0,71.2598,71.4734,71.2598,71.3569,66328.0
2024-12-03 15:30:00,73.54,74.04,73.24,73.83,179012.0,71.3957,71.8811,71.1044,71.6772,179012.0
2024-12-04 09:30:00,73.82,74.92,73.69,74.3,48691.0,71.6675,72.7355,71.5413,72.1335,48691.0
2024-12-04 10:00:00,74.2,74.24,73.54,73.72,13036.0,72.0364,72.0753,71.3957,71.5704,13036.0
2024-12-04 10:30:00,73.76,74.07,73.6,73.73,17936.0,71.6093,71.9102,71.4539,71.5802,17936.0
2024-12-04 11:00:00,73.74,73.95,73.66,73.78,28755.0,71.5899,71.7937,71.5122,71.6287,28755.0
2024-12-04 11:30:00,73.82,74.2,73.72,74.1,11017.0,71.6675,72.0364,71.5704,71.9394,11017.0
2024-12-04 12:00:00,74.1,74.23,74.05,74.1,17697.0,71.9394,72.0656,71.8908,71.9394,17697.0
2024-12-04 12:30:00,74.06,74.35,74.06,74.31,8688.0,71.9005,72.1821,71.9005,72.1432,8688.0
2024-12-04 13:00:00,74.3,74.43,74.18,74.3,31219.0,72.1335,72.2597,72.017,72.1335,31219.0
2024-12-04 13:30:00,74.19,74.19,74.0,74.09,21033.0,72.0267,72.0267,71.8423,71.9297,21033.0
2024-12-04 14:00:00,74.09,74.2,73.78,74.16,49929.0,71.9297,72.0364,71.6287,71.9976,49929.0
2024-12-04 14:30:00,74.1,74.24,73.66,73.69,24858.0,71.9394,72.0753,71.5122,71.5413,24858.0
2024-12-04 15:00:00,73.66,74.28,73.6,74.14,34364.0,71.5122,72.1141,71.4539,71.9782,34364.0
2024-12-04 15:30:00,74.14,74.58,74.09,74.4,104214.0,71.9782,72.4054,71.9297,72.2306,104214.0
2024-12-05 09:30:00,74.09,74.23,73.39,73.4,25217.0,71.9297,72.0656,71.2501,71.2598,25217.0
2024-12-05 10:00:00,73.32,73.52,73.17,73.35,23800.0,71.1821,71.3763,71.0365,71.2112,23800.0
2024-12-05 10:30:00,73.29,73.68,73.2,73.48,22083.0,71.153,71.5316,71.0656,71.3374,22083.0
2024-12-05 11:00:00,73.53,73.77,73.45,73.73,11011.0,71.386,71.619,71.3083,71.5802,11011.0
2024-12-05 11:30:00,73.76,74.12,73.63,74.12,11967.0,71.6093,71.9588,71.4831,71.9588,11967.0
2024-12-05 12:00:00,74.04,74.08,73.85,73.85,12029.0,71.8811,71.9199,71.6967,71.6967,12029.0
2024-12-05 12:30:00,73.91,74.02,73.82,73.88,11553.0,71.7549,71.8617,71.6675,71.7258,11553.0
2024-12-05 13:00:00,73.89,74.22,73.77,73.81,20693.0,71.7355,72.0559,71.619,71.6578,20693.0
2024-12-05 13:30:00,73.77,73.93,73.51,73.51,23319.0,71.619,71.7743,71.3666,71.3666,23319.0
2024-12-05 14:00:00,73.5,73.74,73.49,73.65,20727.0,71.3569,71.5899,71.3472,71.5025,20727.0
2024-12-05 14:30:00,73.69,73.93,73.69,73.81,23412.0,71.5413,71.7743,71.5413,71.6578,23412.0
2024-12-05 15:00:00,73.81,73.92,73.53,73.68,24310.0,71.6578,71.7646,71.386,71.5316,24310.0
2024-12-05 15:30:00,73.69,73.89,73.41,73.71,137588.0,71.5413,71.7355,71.2695,71.5607,137588.0
2024-12-06 09:30:00,74.02,74.99,73.92,74.76,43923.0,71.8617,72.8034,71.7646,72.5801,43923.0
2024-12-06 10:00:00,74.69,75.32,74.65,75.13,36710.0,72.5122,73.1238,72.4733,72.9393,36710.0
2024-12-06 10:30:00,75.1,75.17,74.86,75.1,18562.0,72.9102,72.9782,72.6772,72.9102,18562.0
2024-12-06 11:00:00,75.08,75.08,74.62,74.65,38882.0,72.8908,72.8908,72.4442,72.4733,38882.0
2024-12-06 11:30:00,74.66,74.8,74.65,74.7,10858.0,72.483,72.619,72.4733,72.5219,10858.0
2024-12-06 12:00:00,74.65,74.72,74.44,74.56,10122.0,72.4733,72.5413,72.2695,72.386,10122.0
2024-12-06 12:30:00,74.56,74.82,74.52,74.7,14278.0,72.386,72.6384,72.3471,72.5219,14278.0
2024-12-06 13:00:00,74.68,74.92,74.56,74.78,38691.0,72.5025,72.7355,72.386,72.5995,38691.0
2024-12-06 13:30:00,74.78,75.05,74.75,74.86,39127.0,72.5995,72.8617,72.5704,72.6772,39127.0
2024-12-06 14:00:00,74.85,75.0,74.81,74.88,24480.0,72.6675,72.8131,72.6287,72.6966,24480.0
2024-12-06 14:30:00,74.9,75.11,74.86,75.02,19808.0,72.716,72.9199,72.6772,72.8325,19808.0
2024-12-06 15:00:00,75.02,75.16,74.86,75.0,29753.0,72.8325,72.9685,72.6772,72.8131,29753.0
2024-12-06 15:30:00,75.04,75.48,75.02,75.16,126357.0,72.852,73.2791,72.8325,72.9685,126357.0
2024-12-09 09:30:00,76.13,79.0,76.13,78.53,129628.0,73.9102,76.6965,73.9102,76.2402,129628.0
2024-12-09 10:00:00,78.55,78.93,78.13,78.38,90596.0,76.2596,76.6285,75.8519,76.0946,90596.0
2024-12-09 10:30:00,78.5,78.55,77.88,78.55,52155.0,76.2111,76.2596,75.6091,76.2596,52155.0
2024-12-09 11:00:00,78.5,79.16,78.17,79.01,54577.0,76.2111,76.8518,75.8907,76.7062,54577.0
2024-12-09 11:30:00,79.01,79.22,78.0,78.44,65624.0,76.7062,76.9101,75.7256,76.1528,65624.0
2024-12-09 12:00:00,78.44,78.49,77.56,77.67,43332.0,76.1528,76.2014,75.2985,75.4053,43332.0
2024-12-09 12:30:00,77.64,77.7,76.9,76.9,37286.0,75.3761,75.4344,74.6577,74.6577,37286.0
2024-12-09 13:00:00,76.91,76.94,76.23,76.73,22358.0,74.6674,74.6966,74.0073,74.4927,22358.0
2024-12-09 13:30:00,76.75,77.02,76.66,76.75,14207.0,74.5121,74.7742,74.4247,74.5121,14207.0
2024-12-09 14:00:00,76.75,77.23,76.69,76.99,16108.0,74.5121,74.9781,74.4538,74.7451,16108.0
2024-12-09 14:30:00,76.98,77.29,76.98,77.09,24055.0,74.7354,75.0363,74.7354,74.8422,24055.0
2024-12-09 15:00:00,77.09,77.09,76.63,76.86,39183.0,74.8422,74.8422,74.3956,74.6189,39183.0
2024-12-09 15:30:00,76.82,77.03,76.44,76.5,195091.0,74.5801,74.7839,74.2111,74.2694,195091.0
2024-12-10 09:30:00,77.44,77.44,76.0,76.3,86796.0,75.182,75.182,73.784,74.0752,86796.0
2024-12-10 10:00:00,76.37,77.38,76.25,77.05,45255.0,74.1432,75.1237,74.0267,74.8033,45255.0
2024-12-10 10:30:00,77.08,78.37,77.08,78.16,18851.0,74.8325,76.0849,74.8325,75.881,18851.0
2024-12-10 11:00:00,78.17,78.18,77.47,77.71,24584.0,75.8907,75.9004,75.2111,75.4441,24584.0
2024-12-10 11:30:00,77.6,77.68,76.85,76.98,16899.0,75.3373,75.415,74.6092,74.7354,16899.0
2024-12-10 12:00:00,76.94,76.94,76.6,76.71,10108.0,74.6966,74.6966,74.3665,74.4733,10108.0
2024-12-10 12:30:00,76.66,76.83,76.41,76.55,31974.0,74.4247,74.5898,74.182,74.3179,31974.0
2024-12-10 13:00:00,76.55,76.6,75.74,75.78,25399.0,74.3179,74.3665,73.5315,73.5704,25399.0
2024-12-10 13:30:00,75.85,76.12,75.82,75.97,35528.0,73.6383,73.9005,73.6092,73.7548,35528.0
2024-12-10 14:00:00,75.97,76.0,75.6,75.72,48086.0,73.7548,73.784,73.3956,73.5121,48086.0
2024-12-10 14:30:00,75.71,75.78,75.26,75.27,24855.0,73.5024,73.5704,73.0655,73.0752,24855.0
2024-12-10 15:00:00,75.28,75.28,74.87,74.92,49147.0,73.085,73.085,72.6869,72.7355,49147.0
2024-12-10 15:30:00,74.91,74.94,74.02,74.19,216862.0,72.7257,72.7549,71.8617,72.0267,216862.0
2024-12-11 09:30:00,75.0,75.44,74.03,74.37,41216.0,72.8131,73.2403,71.8714,72.2015,41216.0
2024-12-11 10:00:00,74.37,74.46,73.83,73.9,37080.0,72.2015,72.2889,71.6772,71.7452,37080.0
2024-12-11 10:30:00,73.9,73.93,73.44,73.72,49497.0,71.7452,71.7743,71.2986,71.5704,49497.0
2024-12-11 11:00:00,73.76,73.85,73.11,73.27,13637.0,71.6093,71.6967,70.9782,71.1336,13637.0
2024-12-11 11:30:00,73.3,73.64,73.03,73.54,34396.0,71.1627,71.4928,70.9006,71.3957,34396.0
2024-12-11 12:00:00,73.54,73.85,73.46,73.47,19817.0,71.3957,71.6967,71.318,71.3277,19817.0
2024-12-11 12:30:00,73.43,73.72,73.32,73.48,27475.0,71.2889,71.5704,71.1821,71.3374,27475.0
2024-12-11 13:00:00,73.5,73.62,73.35,73.39,19793.0,71.3569,71.4734,71.2112,71.2501,19793.0
2024-12-11 13:30:00,73.42,73.43,73.01,73.01,18019.0,71.2792,71.2889,70.8811,70.8811,18019.0
2024-12-11 14:00:00,73.07,73.13,72.72,73.01,37628.0,70.9394,70.9976,70.5996,70.8811,37628.0
2024-12-11 14:30:00,73.01,73.33,72.82,73.29,71330.0,70.8811,71.1918,70.6967,71.153,71330.0
2024-12-11 15:00:00,73.26,73.44,72.93,73.12,31061.0,71.1239,71.2986,70.8035,70.9879,31061.0
2024-12-11 15:30:00,73.1,73.59,72.96,73.57,126598.0,70.9685,71.4442,70.8326,71.4248,126598.0
2024-12-12 09:30:00,73.25,73.71,72.95,73.64,29076.0,71.1141,71.5607,70.8229,71.4928,29076.0
2024-12-12 10:00:00,73.67,73.88,73.37,73.72,14224.0,71.5219,71.7258,71.2307,71.5704,14224.0
2024-12-12 10:30:00,73.72,73.86,73.52,73.57,16891.0,71.5704,71.7064,71.3763,71.4248,16891.0
2024-12-12 11:00:00,73.62,73.83,73.5,73.64,17609.0,71.4734,71.6772,71.3569,71.4928,17609.0
2024-12-12 11:30:00,73.64,73.64,73.11,73.13,7433.0,71.4928,71.4928,70.9782,70.9976,7433.0
2024-12-12 12:00:00,73.16,73.29,72.96,73.29,11540.0,71.0268,71.153,70.8326,71.153,11540.0
2024-12-12 12:30:00,73.33,73.74,73.3,73.67,15293.0,71.1918,71.5899,71.1627,71.5219,15293.0
2024-12-12 13:00:00,73.67,73.8,73.63,73.63,14524.0,71.5219,71.6481,71.4831,71.4831,14524.0
2024-12-12 13:30:00,73.66,73.89,73.62,73.85,19980.0,71.5122,71.7355,71.4734,71.6967,19980.0
2024-12-12 14:00:00,73.84,73.92,73.29,73.38,24217.0,71.6869,71.7646,71.153,71.2404,24217.0
2024-12-12 14:30:00,73.39,73.53,73.38,73.42,9708.0,71.2501,71.386,71.2404,71.2792,9708.0
2024-12-12 15:00:00,73.44,73.53,73.23,73.24,17482.0,71.2986,71.386,71.0947,71.1044,17482.0
2024-12-12 15:30:00,73.24,73.46,72.94,73.0,61282.0,71.1044,71.318,70.8132,70.8714,61282.0
2024-12-13 09:30:00,73.03,74.34,72.55,72.76,43672.0,70.9006,72.1724,70.4346,70.6384,43672.0
2024-12-13 10:00:00,72.86,73.08,72.66,72.87,21589.0,70.7355,70.9491,70.5414,70.7452,21589.0
2024-12-13 10:30:00,72.91,73.56,72.9,73.29,122325.0,70.7841,71.4151,70.7744,71.153,122325.0
2024-12-13 11:00:00,73.39,73.46,73.1,73.13,12448.0,71.2501,71.318,70.9685,70.9976,12448.0
2024-12-13 11:30:00,73.18,73.24,72.95,73.13,11742.0,71.0462,71.1044,70.8229,70.9976,11742.0
2024-12-13 12:00:00,73.16,73.34,73.06,73.15,8818.0,71.0268,71.2015,70.9297,71.0171,8818.0
2024-12-13 12:30:00,73.24,73.66,73.18,73.6,22048.0,71.1044,71.5122,71.0462,71.4539,22048.0
2024-12-13 13:00:00,73.59,74.02,73.43,73.98,27031.0,71.4442,71.8617,71.2889,71.8229,27031.0
2024-12-13 13:30:00,73.96,74.44,73.94,74.36,19913.0,71.8034,72.2695,71.784,72.1918,19913.0
2024-12-13 14:00:00,74.33,74.36,74.22,74.31,17488.0,72.1627,72.1918,72.0559,72.1432,17488.0
2024-12-13 14:30:00,74.31,74.66,74.29,74.61,19292.0,72.1432,72.483,72.1238,72.4345,19292.0
2024-12-13 15:00:00,74.61,74.69,74.39,74.55,26869.0,72.4345,72.5122,72.2209,72.3762,26869.0
2024-12-13 15:30:00,74.55,74.77,74.24,74.67,89075.0,72.3762,72.5898,72.0753,72.4927,89075.0
2024-12-16 09:30:00,74.27,75.83,73.82,75.33,84037.0,72.1044,73.6189,71.6675,73.1335,84037.0
2024-12-16 10:00:00,75.5,75.96,75.33,75.82,20640.0,73.2985,73.7451,73.1335,73.6092,20640.0
2024-12-16 10:30:00,75.87,76.49,75.78,76.17,29318.0,73.6578,74.2597,73.5704,73.949,29318.0
2024-12-16 11:00:00,76.12,76.27,75.8,75.81,27340.0,73.9005,74.0461,73.5898,73.5995,27340.0
2024-12-16 11:30:00,75.8,76.05,75.75,75.96,16650.0,73.5898,73.8325,73.5413,73.7451,16650.0
2024-12-16 12:00:00,76.06,76.11,75.66,75.66,20456.0,73.8422,73.8908,73.4539,73.4539,20456.0
2024-12-16 12:30:00,75.7,76.02,75.62,75.99,9237.0,73.4927,73.8034,73.415,73.7743,9237.0
2024-12-16 13:00:00,75.99,76.14,75.92,75.93,9770.0,73.7743,73.9199,73.7063,73.716,9770.0
2024-12-16 13:30:00,75.96,76.09,75.92,76.01,8531.0,73.7451,73.8713,73.7063,73.7937,8531.0
2024-12-16 14:00:00,76.0,76.11,75.87,76.07,25833.0,73.784,73.8908,73.6578,73.8519,25833.0
2024-12-16 14:30:00,76.04,76.12,75.95,76.08,11829.0,73.8228,73.9005,73.7354,73.8616,11829.0
2024-12-16 15:00:00,76.05,76.05,75.79,75.81,31131.0,73.8325,73.8325,73.5801,73.5995,31131.0
2024-12-16 15:30:00,75.78,75.78,75.11,75.33,91660.0,73.5704,73.5704,72.9199,73.1335,91660.0
2024-12-17 09:30:00,74.73,75.25,74.23,74.69,30284.0,72.551,73.0558,72.0656,72.5122,30284.0
2024-12-17 10:00:00,74.64,74.73,73.75,74.05,22108.0,72.4636,72.551,71.5996,71.8908,22108.0
2024-12-17 10:30:00,74.0,74.39,73.86,74.23,14441.0,71.8423,72.2209,71.7064,72.0656,14441.0
2024-12-17 11:00:00,74.26,74.4,74.03,74.3,16514.0,72.0947,72.2306,71.8714,72.1335,16514.0
2024-12-17 11:30:00,74.3,74.45,74.2,74.27,15166.0,72.1335,72.2792,72.0364,72.1044,15166.0
2024-12-17 12:00:00,74.31,74.38,74.17,74.34,4454.0,72.1432,72.2112,72.0073,72.1724,4454.0
2024-12-17 12:30:00,74.26,74.61,74.18,74.61,5119.0,72.0947,72.4345,72.017,72.4345,5119.0
2024-12-17 13:00:00,74.61,74.67,74.27,74.33,4197.0,72.4345,72.4927,72.1044,72.1627,4197.0
2024-12-17 13:30:00,74.23,74.33,74.14,74.31,6074.0,72.0656,72.1627,71.9782,72.1432,6074.0
2024-12-17 14:00:00,74.26,74.3,73.91,73.92,17409.0,72.0947,72.1335,71.7549,71.7646,17409.0
2024-12-17 14:30:00,73.9,74.06,73.75,74.06,15494.0,71.7452,71.9005,71.5996,71.9005,15494.0
2024-12-17 15:00:00,74.11,74.11,73.73,73.81,19589.0,71.9491,71.9491,71.5802,71.6578,19589.0
2024-12-17 15:30:00,73.81,74.36,73.78,74.1,78407.0,71.6578,72.1918,71.6287,71.9394,78407.0
2024-12-18 09:30:00,74.54,74.99,74.05,74.2,31415.0,72.3665,72.8034,71.8908,72.0364,31415.0
2024-12-18 10:00:00,74.34,74.56,73.8,74.19,31316.0,72.1724,72.386,71.6481,72.0267,31316.0
2024-12-18 10:30:00,74.16,74.16,73.79,73.99,11400.0,71.9976,71.9976,71.6384,71.8326,11400.0
2024-12-18 11:00:00,73.93,73.94,73.43,73.73,6252.0,71.7743,71.784,71.2889,71.5802,6252.0
2024-12-18 11:30:00,73.76,73.83,73.55,73.75,4681.0,71.6093,71.6772,71.4054,71.5996,4681.0
2024-12-18 12:00:00,73.79,73.91,73.41,73.72,10483.0,71.6384,71.7549,71.2695,71.5704,10483.0
2024-12-18 12:30:00,73.72,74.07,73.71,73.91,8957.0,71.5704,71.9102,71.5607,71.7549,8957.0
2024-12-18 13:00:00,73.92,74.01,73.62,73.98,25586.0,71.7646,71.852,71.4734,71.8229,25586.0
2024-12-18 13:30:00,73.96,74.02,73.76,73.84,16287.0,71.8034,71.8617,71.6093,71.6869,16287.0
2024-12-18 14:00:00,73.81,73.97,71.76,71.78,52337.0,71.6578,71.8132,69.6676,69.687,52337.0
2024-12-18 14:30:00,71.78,72.37,70.67,70.92,59835.0,69.687,70.2598,68.6094,68.8521,59835.0
2024-12-18 15:00:00,70.93,71.38,69.79,69.79,88251.0,68.8618,69.2987,67.755,67.755,88251.0
2024-12-18 15:30:00,69.85,70.04,68.49,69.05,451478.0,67.8133,67.9977,66.4929,67.0366,451478.0
2024-12-19 09:30:00,69.52,70.43,69.12,69.57,79042.0,67.4929,68.3764,67.1046,67.5415,79042.0
2024-12-19 10:00:00,69.51,69.51,68.12,68.14,86021.0,67.4832,67.4832,66.1337,66.1531,86021.0
2024-12-19 10:30:00,68.14,69.28,67.96,69.15,73286.0,66.1531,67.2599,65.9784,67.1337,73286.0
2024-12-19 11:00:00,69.05,69.18,68.8,69.09,60253.0,67.0366,67.1628,66.7939,67.0754,60253.0
2024-12-19 11:30:00,69.03,69.15,68.65,69.01,32097.0,67.0172,67.1337,66.6483,66.9978,32097.0
2024-12-19 12:00:00,69.01,69.01,68.41,68.43,19872.0,66.9978,66.9978,66.4153,66.4347,19872.0
2024-12-19 12:30:00,68.44,68.46,67.87,68.14,31241.0,66.4444,66.4638,65.891,66.1531,31241.0
2024-12-19 13:00:00,68.08,68.2,67.79,68.17,34189.0,66.0949,66.2114,65.8134,66.1823,34189.0
2024-12-19 13:30:00,68.17,68.23,67.93,68.01,24202.0,66.1823,66.2405,65.9493,66.0269,24202.0
2024-12-19 14:00:00,67.97,68.05,67.69,67.78,48567.0,65.9881,66.0658,65.7163,65.8036,48567.0
2024-12-19 14:30:00,67.76,67.83,67.45,67.53,28719.0,65.7842,65.8522,65.4833,65.5609,28719.0
2024-12-19 15:00:00,67.52,67.74,67.28,67.68,78493.0,65.5512,65.7648,65.3182,65.7066,78493.0
2024-12-19 15:30:00,67.63,67.63,66.65,66.75,167564.0,65.658,65.658,64.7066,64.8037,167564.0
2024-12-20 09:30:00,66.67,68.62,66.67,68.38,208873.0,64.726,66.6192,64.726,66.3862,208873.0
2024-12-20 10:00:00,68.47,69.07,68.11,68.98,32955.0,66.4735,67.056,66.124,66.9687,32955.0
2024-12-20 10:30:00,69.14,69.87,69.14,69.42,109050.0,67.124,67.8327,67.124,67.3958,109050.0
2024-12-20 11:00:00,69.35,69.5,69.06,69.08,53513.0,67.3279,67.4735,67.0463,67.0657,53513.0
2024-12-20 11:30:00,69.07,69.18,68.79,68.94,23375.0,67.056,67.1628,66.7842,66.9298,23375.0
2024-12-20 12:00:00,68.89,68.89,68.46,68.63,24040.0,66.8813,66.8813,66.4638,66.6289,24040.0
2024-12-20 12:30:00,68.58,68.69,68.25,68.39,10125.0,66.5803,66.6871,66.2599,66.3959,10125.0
2024-12-20 13:00:00,68.34,68.39,67.81,67.81,48334.0,66.3473,66.3959,65.8328,65.8328,48334.0
2024-12-20 13:30:00,67.9,68.17,67.83,67.94,26133.0,65.9201,66.1823,65.8522,65.959,26133.0
2024-12-20 14:00:00,68.02,68.15,67.87,68.14,17275.0,66.0366,66.1629,65.891,66.1531,17275.0
2024-12-20 14:30:00,68.14,68.8,68.13,68.46,47063.0,66.1531,66.7939,66.1434,66.4638,47063.0
2024-12-20 15:00:00,68.51,68.51,67.98,68.13,37993.0,66.5124,66.5124,65.9978,66.1434,37993.0
2024-12-20 15:30:00,68.17,68.38,67.84,67.99,141925.0,66.1823,66.3862,65.8619,66.0075,141925.0
2024-12-23 09:30:00,67.98,68.24,67.16,67.43,60927.0,65.9978,66.2502,65.2017,65.4639,60927.0
2024-12-23 10:00:00,67.43,67.74,66.77,67.13,34503.0,65.4639,65.7648,64.8231,65.1726,34503.0
2024-12-23 10:30:00,67.19,67.34,66.8,67.06,11179.0,65.2308,65.3765,64.8522,65.1046,11179.0
2024-12-23 11:00:00,67.06,67.44,67.06,67.36,12549.0,65.1046,65.4736,65.1046,65.3959,12549.0
2024-12-23 11:30:00,67.34,67.82,67.23,67.79,22810.0,65.3765,65.8425,65.2697,65.8134,22810.0
2024-12-23 12:00:00,67.8,67.93,67.59,67.64,27081.0,65.8231,65.9493,65.6192,65.6677,27081.0
2024-12-23 12:30:00,67.61,67.61,67.31,67.36,16248.0,65.6386,65.6386,65.3473,65.3959,16248.0
2024-12-23 13:00:00,67.34,67.47,67.29,67.31,11948.0,65.3765,65.5027,65.3279,65.3473,11948.0
2024-12-23 13:30:00,67.31,67.53,67.3,67.5,39398.0,65.3473,65.5609,65.3376,65.5318,39398.0
2024-12-23 14:00:00,67.5,67.53,67.41,67.41,10427.0,65.5318,65.5609,65.4444,65.4444,10427.0
2024-12-23 14:30:00,67.42,67.51,67.23,67.27,25158.0,65.4541,65.5415,65.2697,65.3085,25158.0
2024-12-23 15:00:00,67.34,67.39,67.01,67.2,18151.0,65.3765,65.425,65.0561,65.2406,18151.0
2024-12-23 15:30:00,67.2,67.62,67.17,67.49,121451.0,65.2406,65.6483,65.2114,65.5221,121451.0
2024-12-24 09:30:00,67.87,68.58,67.15,67.65,42914.0,65.891,66.5803,65.192,65.6774,42914.0
2024-12-24 10:00:00,67.7,68.03,67.5,67.89,33338.0,65.726,66.0464,65.5318,65.9104,33338.0
2024-12-24 10:30:00,67.86,67.89,67.43,67.62,19710.0,65.8813,65.9104,65.4639,65.6483,19710.0
2024-12-24 11:00:00,67.62,67.88,67.39,67.48,65329.0,65.6483,65.9007,65.425,65.5124,65329.0
2024-12-24 11:30:00,67.56,67.85,67.53,67.69,22989.0,65.5901,65.8716,65.5609,65.7163,22989.0
2024-12-24 12:00:00,67.75,68.01,67.54,68.01,61082.0,65.7745,66.0269,65.5706,66.0269,61082.0
2024-12-24 12:30:00,67.97,68.48,67.71,68.28,90403.0,65.9881,66.4832,65.7357,66.2891,90403.0
2024-12-26 09:30:00,67.95,68.5,67.57,68.25,26690.0,65.9687,66.5027,65.5998,66.2599,26690.0
2024-12-26 10:00:00,68.26,68.58,67.97,68.42,31752.0,66.2696,66.5803,65.9881,66.425,31752.0
2024-12-26 10:30:00,68.42,68.51,68.19,68.43,26893.0,66.425,66.5124,66.2017,66.4347,26893.0
2024-12-26 11:00:00,68.5,68.55,68.19,68.27,34482.0,66.5027,66.5512,66.2017,66.2794,34482.0
2024-12-26 11:30:00,68.24,68.36,68.16,68.36,16600.0,66.2502,66.3667,66.1726,66.3667,16600.0
2024-12-26 12:00:00,68.35,68.37,68.16,68.16,12433.0,66.357,66.3764,66.1726,66.1726,12433.0
2024-12-26 12:30:00,68.16,68.17,67.89,67.98,11537.0,66.1726,66.1823,65.9104,65.9978,11537.0
2024-12-26 13:00:00,67.98,68.26,67.98,68.26,9248.0,65.9978,66.2696,65.9978,66.2696,9248.0
2024-12-26 13:30:00,68.22,68.23,67.94,68.06,10858.0,66.2308,66.2405,65.959,66.0755,10858.0
2024-12-26 14:00:00,68.05,68.13,67.96,67.99,13339.0,66.0658,66.1434,65.9784,66.0075,13339.0
2024-12-26 14:30:00,68.05,68.14,67.96,68.08,17855.0,66.0658,66.1531,65.9784,66.0949,17855.0
2024-12-26 15:00:00,68.06,68.14,67.97,68.07,39786.0,66.0755,66.1531,65.9881,66.0852,39786.0
2024-12-26 15:30:00,68.1,68.33,67.99,68.01,122694.0,66.1143,66.3376,66.0075,66.0269,122694.0
2024-12-27 09:30:00,67.41,68.17,67.38,67.89,16069.0,65.4444,66.1823,65.4153,65.9104,16069.0
2024-12-27 10:00:00,67.93,68.08,66.9,66.9,31142.0,65.9493,66.0949,64.9493,64.9493,31142.0
2024-12-27 10:30:00,66.86,67.4,66.82,67.3,13222.0,64.9105,65.4347,64.8716,65.3376,13222.0
2024-12-27 11:00:00,67.25,67.26,66.7,66.84,12185.0,65.2891,65.2988,64.7551,64.8911,12185.0
2024-12-27 11:30:00,66.86,66.99,66.3,66.47,17728.0,64.9105,65.0367,64.3668,64.5318,17728.0
2024-12-27 12:00:00,66.44,66.57,66.35,66.4,9016.0,64.5027,64.6289,64.4153,64.4639,9016.0
2024-12-27 12:30:00,66.51,66.64,66.39,66.64,10848.0,64.5707,64.6969,64.4542,64.6969,10848.0
2024-12-27 13:00:00,66.63,66.86,66.6,66.84,12217.0,64.6872,64.9105,64.6581,64.8911,12217.0
2024-12-27 13:30:00,66.84,66.97,66.58,66.75,17974.0,64.8911,65.0173,64.6386,64.8037,17974.0
2024-12-27 14:00:00,66.76,66.87,66.53,66.56,67940.0,64.8134,64.9202,64.5901,64.6192,67940.0
2024-12-27 14:30:00,66.57,66.92,66.51,66.79,38451.0,64.6289,64.9687,64.5707,64.8425,38451.0
2024-12-27 15:00:00,66.83,66.9,66.42,66.47,48416.0,64.8813,64.9493,64.4833,64.5318,48416.0
2024-12-27 15:30:00,66.48,66.6,66.06,66.26,216171.0,64.5416,64.6581,64.1338,64.328,216171.0
2024-12-30 09:30:00,65.64,65.88,64.24,64.64,44788.0,63.726,63.959,62.3669,62.7552,44788.0
2024-12-30 10:00:00,64.42,65.09,64.41,64.88,132780.0,62.5416,63.1921,62.5319,62.9882,132780.0
2024-12-30 10:30:00,64.83,65.54,64.74,65.54,76267.0,62.9397,63.629,62.8523,63.629,76267.0
2024-12-30 11:00:00,65.63,65.97,65.51,65.8,56650.0,63.7163,64.0464,63.5998,63.8814,56650.0
2024-12-30 11:30:00,65.84,65.92,65.4,65.52,33322.0,63.9202,63.9979,63.493,63.6095,33322.0
2024-12-30 12:00:00,65.52,65.81,65.51,65.64,31440.0,63.6095,63.8911,63.5998,63.726,31440.0
2024-12-30 12:30:00,65.62,65.78,65.45,65.7,20621.0,63.7066,63.862,63.5416,63.7843,20621.0
2024-12-30 13:00:00,65.7,66.23,65.67,65.94,42102.0,63.7843,64.2988,63.7552,64.0173,42102.0
2024-12-30 13:30:00,65.92,66.36,65.89,66.19,36801.0,63.9979,64.4251,63.9688,64.26,36801.0
2024-12-30 14:00:00,66.26,66.38,66.04,66.2,19859.0,64.328,64.4445,64.1144,64.2697,19859.0
2024-12-30 14:30:00,66.2,66.33,66.09,66.09,18566.0,64.2697,64.3959,64.1629,64.1629,18566.0
2024-12-30 15:00:00,66.13,66.33,65.9,66.14,59097.0,64.2018,64.3959,63.9785,64.2115,59097.0
2024-12-30 15:30:00,66.14,66.34,65.95,66.27,144928.0,64.2115,64.4056,64.027,64.3377,144928.0
2024-12-31 09:30:00,66.8,67.15,66.3,66.96,32734.0,65.0981,65.4392,64.6108,65.254,32734.0
2024-12-31 10:00:00,67.42,68.18,67.09,67.75,42609.0,65.7023,66.4429,65.3807,66.0239,42609.0
2024-12-31 10:30:00,67.75,68.23,67.65,68.15,27976.0,66.0239,66.4917,65.9264,66.4137,27976.0
2024-12-31 11:00:00,68.16,68.29,67.84,67.99,32309.0,66.4234,66.5501,66.1116,66.2578,32309.0
2024-12-31 11:30:00,68.0,68.19,67.93,68.0,6009.0,66.2675,66.4527,66.1993,66.2675,6009.0
2024-12-31 12:00:00,68.01,68.01,67.42,67.42,9955.0,66.2773,66.2773,65.7023,65.7023,9955.0
2024-12-31 12:30:00,67.4,67.92,67.13,67.92,35180.0,65.6828,66.1896,65.4197,66.1896,35180.0
2024-12-31 13:00:00,67.98,67.98,67.32,67.32,8592.0,66.248,66.248,65.6048,65.6048,8592.0
2024-12-31 13:30:00,67.39,67.87,67.39,67.53,9814.0,65.6731,66.1408,65.6731,65.8095,9814.0
2024-12-31 14:00:00,67.56,67.9,67.37,67.57,10915.0,65.8387,66.1701,65.6536,65.8485,10915.0
2024-12-31 14:30:00,67.45,67.54,67.24,67.45,11739.0,65.7315,65.8192,65.5269,65.7315,11739.0
2024-12-31 15:00:00,67.47,67.83,67.45,67.77,12856.0,65.751,66.1018,65.7315,66.0434,12856.0
2024-12-31 15:30:00,67.74,68.04,67.62,67.93,130509.0,66.0141,66.3065,65.8972,66.1993,130509.0
2025-01-02 09:30:00,68.2,69.0,67.53,69.0,32382.0,66.4624,67.242,65.8095,67.242,32382.0
2025-01-02 10:00:00,69.0,69.07,68.5,68.86,54032.0,67.242,67.3103,66.7548,67.1056,54032.0
2025-01-02 10:30:00,68.88,69.08,68.43,68.82,22406.0,67.1251,67.32,66.6866,67.0666,22406.0
2025-01-02 11:00:00,68.69,69.0,68.19,68.98,15036.0,66.9399,67.242,66.4527,67.2225,15036.0
2025-01-02 11:30:00,68.98,69.35,68.86,69.33,28301.0,67.2225,67.5831,67.1056,67.5636,28301.0
2025-01-02 12:00:00,69.28,69.29,68.36,68.36,35386.0,67.5149,67.5247,66.6183,66.6183,35386.0
2025-01-02 12:30:00,68.35,68.57,68.19,68.35,23679.0,66.6086,66.823,66.4527,66.6086,23679.0
2025-01-02 13:00:00,68.31,68.41,67.82,67.93,19157.0,66.5696,66.6671,66.0921,66.1993,19157.0
2025-01-02 13:30:00,67.9,67.9,67.61,67.82,11201.0,66.1701,66.1701,65.8875,66.0921,11201.0
2025-01-02 14:00:00,67.84,68.06,67.72,68.03,7909.0,66.1116,66.326,65.9947,66.2968,7909.0
2025-01-02 14:30:00,67.97,68.2,67.78,67.91,11536.0,66.2383,66.4624,66.0531,66.1798,11536.0
2025-01-02 15:00:00,67.98,68.18,67.9,68.14,9641.0,66.248,66.4429,66.1701,66.4039,9641.0
2025-01-02 15:30:00,68.12,68.41,67.76,68.38,101980.0,66.3845,66.6671,66.0336,66.6378,101980.0
2025-01-03 09:30:00,68.5,69.4,68.5,69.19,23143.0,66.7548,67.6318,66.7548,67.4272,23143.0
2025-01-03 10:00:00,69.27,69.54,68.88,69.53,28045.0,67.5052,67.7683,67.1251,67.7585,28045.0
2025-01-03 10:30:00,69.58,69.66,69.37,69.5,9502.0,67.8073,67.8852,67.6026,67.7293,9502.0
2025-01-03 11:00:00,69.48,69.57,68.84,69.0,38566.0,67.7098,67.7975,67.0861,67.242,38566.0
2025-01-03 11:30:00,69.0,69.03,68.77,68.84,31112.0,67.242,67.2713,67.0179,67.0861,31112.0
2025-01-03 12:00:00,68.9,68.9,68.54,68.54,12666.0,67.1446,67.1446,66.7938,66.7938,12666.0
2025-01-03 12:30:00,68.58,68.64,68.18,68.31,23862.0,66.8327,66.8912,66.4429,66.5696,23862.0
2025-01-03 13:00:00,68.26,68.26,67.96,68.09,11370.0,66.5209,66.5209,66.2285,66.3552,11370.0
2025-01-03 13:30:00,68.09,68.14,67.85,67.88,20927.0,66.3552,66.4039,66.1213,66.1506,20927.0
2025-01-03 14:00:00,67.89,68.01,67.59,67.68,38701.0,66.1603,66.2773,65.868,65.9557,38701.0
2025-01-03 14:30:00,67.66,67.77,67.48,67.5,41395.0,65.9362,66.0434,65.7608,65.7803,41395.0
2025-01-03 15:00:00,67.5,67.92,67.23,67.78,60798.0,65.7803,66.1896,65.5171,66.0531,60798.0
2025-01-03 15:30:00,67.73,68.38,67.65,68.06,94142.0,66.0044,66.6378,65.9264,66.326,94142.0
2025-01-06 09:30:00,67.66,67.98,66.87,67.22,22836.0,65.9362,66.248,65.1663,65.5074,22836.0
2025-01-06 10:00:00,67.22,67.26,66.44,66.61,36952.0,65.5074,65.5464,64.7473,64.9129,36952.0
2025-01-06 10:30:00,66.54,67.16,66.5,66.78,13976.0,64.8447,65.4489,64.8057,65.0786,13976.0
2025-01-06 11:00:00,66.6,67.43,66.38,67.12,18328.0,64.9032,65.712,64.6888,65.4099,18328.0
2025-01-06 11:30:00,67.19,67.88,67.19,67.86,12442.0,65.4782,66.1506,65.4782,66.1311,12442.0
2025-01-06 12:00:00,67.77,67.86,67.27,67.39,10688.0,66.0434,66.1311,65.5561,65.6731,10688.0
2025-01-06 12:30:00,67.36,67.94,67.29,67.93,22362.0,65.6438,66.209,65.5756,66.1993,22362.0
2025-01-06 13:00:00,67.94,68.0,67.75,67.84,7057.0,66.209,66.2675,66.0239,66.1116,7057.0
2025-01-06 13:30:00,67.93,68.07,67.72,67.9,9336.0,66.1993,66.3357,65.9947,66.1701,9336.0
2025-01-06 14:00:00,67.7,68.03,67.65,67.81,11806.0,65.9752,66.2968,65.9264,66.0824,11806.0
2025-01-06 14:30:00,67.81,67.95,67.72,67.74,7786.0,66.0824,66.2188,65.9947,66.0141,7786.0
2025-01-06 15:00:00,67.7,67.89,67.6,67.72,11048.0,65.9752,66.1603,65.8777,65.9947,11048.0
2025-01-06 15:30:00,67.73,67.78,67.23,67.32,92626.0,66.0044,66.0531,65.5171,65.6048,92626.0
2025-01-07 09:30:00,67.89,68.0,67.29,67.29,20735.0,66.1603,66.2675,65.5756,65.5756,20735.0
2025-01-07 10:00:00,67.25,67.25,65.47,65.81,32076.0,65.5366,65.5366,63.802,64.1333,32076.0
2025-01-07 10:30:00,65.8,65.91,65.04,65.62,41103.0,64.1236,64.2308,63.3829,63.9482,41103.0
2025-01-07 11:00:00,65.68,66.03,65.53,66.01,26043.0,64.0066,64.3477,63.8604,64.3282,26043.0
2025-01-07 11:30:00,66.0,66.0,65.27,65.33,15590.0,64.3185,64.3185,63.6071,63.6655,15590.0
2025-01-07 12:00:00,65.33,65.54,65.28,65.53,18156.0,63.6655,63.8702,63.6168,63.8604,18156.0
2025-01-07 12:30:00,65.6,65.74,65.31,65.48,15136.0,63.9287,64.0651,63.6461,63.8117,15136.0
2025-01-07 13:00:00,65.46,65.86,65.42,65.86,6070.0,63.7922,64.182,63.7532,64.182,6070.0
2025-01-07 13:30:00,65.88,65.88,65.42,65.47,12501.0,64.2015,64.2015,63.7532,63.802,12501.0
2025-01-07 14:00:00,65.45,65.51,65.25,65.46,9761.0,63.7825,63.841,63.5876,63.7922,9761.0
2025-01-07 14:30:00,65.43,65.56,65.27,65.42,15260.0,63.763,63.8897,63.6071,63.7532,15260.0
2025-01-07 15:00:00,65.46,65.5,65.24,65.34,31538.0,63.7922,63.8312,63.5778,63.6753,31538.0
2025-01-07 15:30:00,65.34,65.7,65.18,65.66,146439.0,63.6753,64.0261,63.5194,63.9871,146439.0
2025-01-08 09:30:00,65.08,65.35,63.92,64.12,22049.0,63.4219,63.685,62.2915,62.4864,22049.0
2025-01-08 10:00:00,64.02,64.68,63.79,63.86,31038.0,62.3889,63.0321,62.1648,62.233,31038.0
2025-01-08 10:30:00,63.86,64.82,63.76,64.56,28231.0,62.233,63.1685,62.1355,62.9152,28231.0
2025-01-08 11:00:00,64.66,64.87,64.3,64.41,34515.0,63.0126,63.2173,62.6618,62.769,34515.0
2025-01-08 11:30:00,64.47,64.93,64.42,64.93,55000.0,62.8275,63.2757,62.7787,63.2757,55000.0
2025-01-08 12:00:00,64.93,64.99,64.36,64.37,16935.0,63.2757,63.3342,62.7203,62.73,16935.0
2025-01-08 12:30:00,64.33,64.59,64.32,64.43,18161.0,62.691,62.9444,62.6813,62.7885,18161.0
2025-01-08 13:00:00,64.49,65.03,64.47,64.9,17364.0,62.8469,63.3732,62.8275,63.2465,17364.0
2025-01-08 13:30:00,64.83,64.96,64.48,64.59,20094.0,63.1783,63.305,62.8372,62.9444,20094.0
2025-01-08 14:00:00,64.56,65.03,64.49,65.03,18236.0,62.9152,63.3732,62.8469,63.3732,18236.0
2025-01-08 14:30:00,64.98,64.98,64.44,64.62,13767.0,63.3245,63.3245,62.7982,62.9736,13767.0
2025-01-08 15:00:00,64.6,64.71,64.54,64.59,20744.0,62.9541,63.0613,62.8957,62.9444,20744.0
2025-01-08 15:30:00,64.59,64.72,64.45,64.51,70861.0,62.9444,63.0711,62.808,62.8664,70861.0
2025-01-10 09:30:00,62.38,62.93,61.83,62.07,79226.0,60.7907,61.3267,60.2547,60.4886,79226.0
2025-01-10 10:00:00,62.07,62.41,61.45,62.04,40624.0,60.4886,60.8199,59.8844,60.4594,40624.0
2025-01-10 10:30:00,62.04,62.15,61.63,61.94,46885.0,60.4594,60.5666,60.0598,60.3619,46885.0
2025-01-10 11:00:00,61.9,61.97,61.51,61.66,53947.0,60.3229,60.3911,59.9429,60.089,53947.0
2025-01-10 11:30:00,61.55,62.0,61.5,61.72,20179.0,59.9818,60.4204,59.9331,60.1475,20179.0
2025-01-10 12:00:00,61.63,61.64,61.38,61.59,22088.0,60.0598,60.0696,59.8162,60.0208,22088.0
2025-01-10 12:30:00,61.61,61.66,61.41,61.66,16363.0,60.0403,60.089,59.8454,60.089,16363.0
2025-01-10 13:00:00,61.63,61.82,61.55,61.75,21285.0,60.0598,60.245,59.9818,60.1768,21285.0
2025-01-10 13:30:00,61.73,61.77,61.56,61.63,16014.0,60.1573,60.1962,59.9916,60.0598,16014.0
2025-01-10 14:00:00,61.61,61.66,61.28,61.59,20441.0,60.0403,60.089,59.7187,60.0208,20441.0
2025-01-10 14:30:00,61.54,61.78,61.42,61.7,21205.0,59.9721,60.206,59.8552,60.128,21205.0
2025-01-10 15:00:00,61.7,61.84,61.34,61.44,25683.0,60.128,60.2645,59.7772,59.8747,25683.0
2025-01-10 15:30:00,61.45,61.83,61.3,61.82,160553.0,59.8844,60.2547,59.7382,60.245,160553.0
2025-01-13 09:30:00,60.95,61.74,60.74,61.07,28077.0,59.3971,60.167,59.1925,59.5141,28077.0
2025-01-13 10:00:00,61.04,61.66,60.83,61.01,50671.0,59.4848,60.089,59.2802,59.4556,50671.0
2025-01-13 10:30:00,61.04,61.28,60.98,61.04,15931.0,59.4848,59.7187,59.4264,59.4848,15931.0
2025-01-13 11:00:00,61.04,61.15,60.75,60.93,47777.0,59.4848,59.592,59.2022,59.3776,47777.0
2025-01-13 11:30:00,61.01,61.05,60.35,60.6,57164.0,59.4556,59.4946,58.8124,59.0561,57164.0
2025-01-13 12:00:00,60.56,61.26,60.56,61.14,22966.0,59.0171,59.6992,59.0171,59.5823,22966.0
2025-01-13 12:30:00,61.17,61.45,61.15,61.42,13580.0,59.6115,59.8844,59.592,59.8552,13580.0
2025-01-13 13:00:00,61.46,61.67,61.36,61.67,14191.0,59.8941,60.0988,59.7967,60.0988,14191.0
2025-01-13 13:30:00,61.67,61.84,61.66,61.77,12614.0,60.0988,60.2645,60.089,60.1962,12614.0
2025-01-13 14:00:00,61.75,61.9,61.65,61.82,33822.0,60.1768,60.3229,60.0793,60.245,33822.0
2025-01-13 14:30:00,61.79,62.1,61.64,62.07,24981.0,60.2157,60.5178,60.0696,60.4886,24981.0
2025-01-13 15:00:00,62.02,62.22,61.96,62.13,15102.0,60.4399,60.6348,60.3814,60.5471,15102.0
2025-01-13 15:30:00,62.1,62.6,62.08,62.58,114619.0,60.5178,61.0051,60.4983,60.9856,114619.0
2025-01-14 09:30:00,62.61,63.39,62.61,62.78,18284.0,61.0148,61.775,61.0148,61.1805,18284.0
2025-01-14 10:00:00,63.04,63.72,63.04,63.32,13669.0,61.4339,62.0966,61.4339,61.7068,13669.0
2025-01-14 10:30:00,63.43,63.55,63.2,63.32,9262.0,61.8139,61.9309,61.5898,61.7068,9262.0
2025-01-14 11:00:00,63.16,63.19,62.71,62.87,11054.0,61.5508,61.5801,61.1123,61.2682,11054.0
2025-01-14 11:30:00,62.83,62.84,62.48,62.62,19136.0,61.2292,61.239,60.8882,61.0246,19136.0
2025-01-14 12:00:00,62.64,62.77,62.52,62.66,10758.0,61.0441,61.1708,60.9271,61.0636,10758.0
2025-01-14 12:30:00,62.65,62.91,62.53,62.91,7826.0,61.0538,61.3072,60.9369,61.3072,7826.0
2025-01-14 13:00:00,62.94,63.04,62.85,62.99,9379.0,61.3364,61.4339,61.2487,61.3852,9379.0
2025-01-14 13:30:00,63.02,63.39,63.02,63.38,9129.0,61.4144,61.775,61.4144,61.7652,9129.0
2025-01-14 14:00:00,63.37,63.45,63.32,63.33,25891.0,61.7555,61.8334,61.7068,61.7165,25891.0
2025-01-14 14:30:00,63.3,63.42,63.03,63.08,21626.0,61.6873,61.8042,61.4241,61.4729,21626.0
2025-01-14 15:00:00,63.03,63.24,62.74,63.24,21478.0,61.4241,61.6288,61.1415,61.6288,21478.0
2025-01-14 15:30:00,63.26,63.39,63.14,63.29,119101.0,61.6483,61.775,61.5313,61.6775,119101.0
2025-01-15 09:30:00,65.7,67.09,65.0,65.99,89716.0,64.0261,65.3807,63.3439,64.3087,89716.0
2025-01-15 10:00:00,65.8,66.21,65.36,65.8,61277.0,64.1236,64.5231,63.6948,64.1236,61277.0
2025-01-15 10:30:00,65.89,65.94,65.14,65.21,23292.0,64.2113,64.26,63.4804,63.5486,23292.0
2025-01-15 11:00:00,65.24,65.31,64.91,65.09,13166.0,63.5778,63.6461,63.2562,63.4317,13166.0
2025-01-15 11:30:00,65.09,65.26,64.88,65.26,10517.0,63.4317,63.5973,63.227,63.5973,10517.0
2025-01-15 12:00:00,65.2,65.52,65.2,65.37,12537.0,63.5389,63.8507,63.5389,63.7045,12537.0
2025-01-15 12:30:00,65.33,65.56,65.23,65.46,25817.0,63.6655,63.8897,63.5681,63.7922,25817.0
2025-01-15 13:00:00,65.42,65.46,65.22,65.37,15007.0,63.7532,63.7922,63.5583,63.7045,15007.0
2025-01-15 13:30:00,65.43,65.69,65.37,65.5,13046.0,63.763,64.0164,63.7045,63.8312,13046.0
2025-01-15 14:00:00,65.42,65.67,65.42,65.65,19306.0,63.7532,63.9969,63.7532,63.9774,19306.0
2025-01-15 14:30:00,65.62,65.74,65.32,65.33,49147.0,63.9482,64.0651,63.6558,63.6655,49147.0
2025-01-15 15:00:00,65.34,65.42,65.02,65.07,34807.0,63.6753,63.7532,63.3634,63.4122,34807.0
2025-01-15 15:30:00,65.06,65.47,64.91,65.43,116899.0,63.4024,63.802,63.2562,63.763,116899.0
2025-01-16 09:30:00,65.28,65.93,64.9,65.03,8927.0,63.6168,64.2503,63.2465,63.3732,8927.0
2025-01-16 10:00:00,64.91,65.47,64.7,65.4,14739.0,63.2562,63.802,63.0516,63.7338,14739.0
2025-01-16 10:30:00,65.41,65.6,65.05,65.6,14150.0,63.7435,63.9287,63.3927,63.9287,14150.0
2025-01-16 11:00:00,65.59,65.96,65.4,65.96,23651.0,63.9189,64.2795,63.7338,64.2795,23651.0
2025-01-16 11:30:00,65.92,66.09,65.84,65.9,16413.0,64.2405,64.4062,64.1625,64.221,16413.0
2025-01-16 12:00:00,65.9,65.91,65.64,65.78,4799.0,64.221,64.2308,63.9676,64.1041,4799.0
2025-01-16 12:30:00,65.7,65.71,65.24,65.24,7288.0,64.0261,64.0359,63.5778,63.5778,7288.0
2025-01-16 13:00:00,65.28,65.3,65.05,65.06,7595.0,63.6168,63.6363,63.3927,63.4024,7595.0
2025-01-16 13:30:00,65.06,65.24,65.0,65.08,9412.0,63.4024,63.5778,63.3439,63.4219,9412.0
2025-01-16 14:00:00,65.09,65.33,65.03,65.33,13757.0,63.4317,63.6655,63.3732,63.6655,13757.0
2025-01-16 14:30:00,65.33,65.48,65.21,65.25,35416.0,63.6655,63.8117,63.5486,63.5876,35416.0
2025-01-16 15:00:00,65.24,65.38,64.97,65.03,42874.0,63.5778,63.7143,63.3147,63.3732,42874.0
2025-01-16 15:30:00,65.03,65.52,65.03,65.35,125784.0,63.3732,63.8507,63.3732,63.685,125784.0
2025-01-17 09:30:00,66.46,66.6,65.83,66.25,26011.0,64.7668,64.9032,64.1528,64.5621,26011.0
2025-01-17 10:00:00,66.35,66.84,66.3,66.76,21094.0,64.6596,65.1371,64.6108,65.0591,21094.0
2025-01-17 10:30:00,66.84,67.16,66.68,66.91,39869.0,65.1371,65.4489,64.9811,65.2053,39869.0
2025-01-17 11:00:00,66.86,66.91,66.34,66.34,18876.0,65.1566,65.2053,64.6498,64.6498,18876.0
2025-01-17 11:30:00,66.39,66.59,66.33,66.49,10133.0,64.6985,64.8934,64.6401,64.796,10133.0
2025-01-17 12:00:00,66.44,66.66,66.33,66.51,16406.0,64.7473,64.9617,64.6401,64.8155,16406.0
2025-01-17 12:30:00,66.47,66.53,66.2,66.26,6826.0,64.7765,64.835,64.5134,64.5718,6826.0
2025-01-17 13:00:00,66.27,66.38,66.17,66.17,13011.0,64.5816,64.6888,64.4841,64.4841,13011.0
2025-01-17 13:30:00,66.16,66.22,65.83,65.99,13157.0,64.4744,64.5329,64.1528,64.3087,13157.0
2025-01-17 14:00:00,65.95,65.98,65.73,65.74,12765.0,64.2697,64.299,64.0554,64.0651,12765.0
2025-01-17 14:30:00,65.74,65.81,65.5,65.57,15885.0,64.0651,64.1333,63.8312,63.8994,15885.0
2025-01-17 15:00:00,65.54,65.82,65.35,65.78,20108.0,63.8702,64.1431,63.685,64.1041,20108.0
2025-01-17 15:30:00,65.8,66.11,65.77,65.82,110402.0,64.1236,64.4257,64.0943,64.1431,110402.0
2025-01-21 09:30:00,66.38,67.42,66.38,67.02,25816.0,64.6888,65.7023,64.6888,65.3125,25816.0
2025-01-21 10:00:00,67.06,67.43,66.55,67.41,37029.0,65.3515,65.712,64.8545,65.6925,37029.0
2025-01-21 10:30:00,67.37,67.79,67.26,67.7,29248.0,65.6536,66.0629,65.5464,65.9752,29248.0
2025-01-21 11:00:00,67.61,67.63,67.18,67.24,23768.0,65.8875,65.9069,65.4684,65.5269,23768.0
2025-01-21 11:30:00,67.19,67.2,66.9,66.92,9162.0,65.4782,65.4879,65.1955,65.215,9162.0
2025-01-21 12:00:00,66.86,66.86,66.63,66.75,5958.0,65.1566,65.1566,64.9324,65.0494,5958.0
2025-01-21 12:30:00,66.7,66.76,66.58,66.68,10555.0,65.0006,65.0591,64.8837,64.9811,10555.0
2025-01-21 13:00:00,66.69,66.74,66.38,66.59,6977.0,64.9909,65.0396,64.6888,64.8934,6977.0
2025-01-21 13:30:00,66.59,66.75,66.43,66.63,19087.0,64.8934,65.0494,64.7375,64.9324,19087.0
2025-01-21 14:00:00,66.64,66.75,66.56,66.66,8588.0,64.9422,65.0494,64.8642,64.9617,8588.0
2025-01-21 14:30:00,66.66,66.67,66.52,66.6,10590.0,64.9617,64.9714,64.8252,64.9032,10590.0
2025-01-21 15:00:00,66.51,66.86,66.51,66.86,15864.0,64.8155,65.1566,64.8155,65.1566,15864.0
2025-01-21 15:30:00,66.81,67.23,66.59,67.16,108898.0,65.1078,65.5171,64.8934,65.4489,108898.0
2025-01-22 09:30:00,67.0,67.5,66.36,66.84,44908.0,65.293,65.7803,64.6693,65.1371,44908.0
2025-01-22 10:00:00,66.84,67.29,66.62,66.92,39622.0,65.1371,65.5756,64.9227,65.215,39622.0
2025-01-22 10:30:00,66.79,66.89,66.45,66.53,34239.0,65.0883,65.1858,64.757,64.835,34239.0
2025-01-22 11:00:00,66.53,66.71,66.43,66.64,36036.0,64.835,65.0104,64.7375,64.9422,36036.0
2025-01-22 11:30:00,66.68,66.71,66.5,66.5,12098.0,64.9811,65.0104,64.8057,64.8057,12098.0
2025-01-22 12:00:00,66.5,66.64,66.42,66.61,29448.0,64.8057,64.9422,64.7278,64.9129,29448.0
2025-01-22 12:30:00,66.55,66.73,66.47,66.52,26483.0,64.8545,65.0299,64.7765,64.8252,26483.0
2025-01-22 13:00:00,66.53,67.01,66.49,66.94,28356.0,64.835,65.3027,64.796,65.2345,28356.0
2025-01-22 13:30:00,66.94,67.17,66.89,67.08,25592.0,65.2345,65.4587,65.1858,65.371,25592.0
2025-01-22 14:00:00,67.08,67.08,66.87,67.0,24162.0,65.371,65.371,65.1663,65.293,24162.0
2025-01-22 14:30:00,67.01,67.07,66.97,67.06,24134.0,65.3027,65.3612,65.2638,65.3515,24134.0
2025-01-22 15:00:00,67.05,67.22,66.99,67.09,59268.0,65.3417,65.5074,65.2832,65.3807,59268.0
2025-01-22 15:30:00,67.07,67.33,66.96,67.02,209716.0,65.3612,65.6146,65.254,65.3125,209716.0
2025-01-23 09:30:00,66.17,67.18,64.54,65.67,98097.0,64.4841,65.4684,62.8957,63.9969,98097.0
2025-01-23 10:00:00,65.8,66.5,64.65,65.28,218044.0,64.1236,64.8057,63.0029,63.6168,218044.0
2025-01-23 10:30:00,65.28,65.4,64.79,65.38,43578.0,63.6168,63.7338,63.1393,63.7143,43578.0
2025-01-23 11:00:00,65.33,66.19,65.33,66.12,58664.0,63.6655,64.5036,63.6655,64.4354,58664.0
2025-01-23 11:30:00,66.11,66.28,65.76,66.25,27896.0,64.4257,64.5913,64.0846,64.5621,27896.0
2025-01-23 12:00:00,66.23,66.37,65.91,66.2,21957.0,64.5426,64.679,64.2308,64.5134,21957.0
2025-01-23 12:30:00,66.26,66.34,65.97,66.21,22130.0,64.5718,64.6498,64.2892,64.5231,22130.0
2025-01-23 13:00:00,66.15,66.73,66.05,66.34,25131.0,64.4647,65.0299,64.3672,64.6498,25131.0
2025-01-23 13:30:00,66.36,66.76,66.35,66.6,15402.0,64.6693,65.0591,64.6596,64.9032,15402.0
2025-01-23 14:00:00,66.6,68.0,66.39,67.95,55349.0,64.9032,66.2675,64.6985,66.2188,55349.0
2025-01-23 14:30:00,67.87,67.87,67.22,67.31,51194.0,66.1408,66.1408,65.5074,65.5951,51194.0
2025-01-23 15:00:00,67.26,67.44,66.73,66.84,48044.0,65.5464,65.7218,65.0299,65.1371,48044.0
2025-01-23 15:30:00,66.87,66.94,65.52,65.78,281870.0,65.1663,65.2345,63.8507,64.1041,281870.0
2025-01-24 09:30:00,65.78,67.08,65.25,66.2,39668.0,64.1041,65.371,63.5876,64.5134,39668.0
2025-01-24 10:00:00,66.38,66.38,65.75,66.13,31977.0,64.6888,64.6888,64.0748,64.4452,31977.0
2025-01-24 10:30:00,66.12,66.61,65.87,66.49,22278.0,64.4354,64.9129,64.1918,64.796,22278.0
2025-01-24 11:00:00,66.4,66.73,66.4,66.58,16576.0,64.7083,65.0299,64.7083,64.8837,16576.0
2025-01-24 11:30:00,66.6,66.8,66.48,66.5,13551.0,64.9032,65.0981,64.7862,64.8057,13551.0
2025-01-24 12:00:00,66.52,66.73,66.25,66.25,6643.0,64.8252,65.0299,64.5621,64.5621,6643.0
2025-01-24 12:30:00,66.26,66.38,66.1,66.14,5904.0,64.5718,64.6888,64.4159,64.4549,5904.0
2025-01-24 13:00:00,66.17,66.38,66.0,66.37,10067.0,64.4841,64.6888,64.3185,64.679,10067.0
2025-01-24 13:30:00,66.38,66.41,66.0,66.06,17442.0,64.6888,64.718,64.3185,64.3769,17442.0
2025-01-24 14:00:00,66.06,66.23,65.9,66.23,17740.0,64.3769,64.5426,64.221,64.5426,17740.0
2025-01-24 14:30:00,66.2,66.2,65.99,66.0,8642.0,64.5134,64.5134,64.3087,64.3185,8642.0
2025-01-24 15:00:00,66.04,66.26,65.93,66.05,15736.0,64.3575,64.5718,64.2503,64.3672,15736.0
2025-01-24 15:30:00,66.07,66.13,65.79,66.01,113042.0,64.3867,64.4452,64.1138,64.3282,113042.0
2025-01-27 09:30:00,65.49,67.93,65.49,67.81,99982.0,63.8215,66.1993,63.8215,66.0824,99982.0
2025-01-27 10:00:00,67.58,67.85,67.11,67.81,33548.0,65.8582,66.1213,65.4002,66.0824,33548.0
2025-01-27 10:30:00,67.65,67.65,66.85,67.2,19528.0,65.9264,65.9264,65.1468,65.4879,19528.0
2025-01-27 11:00:00,67.2,67.23,66.78,66.78,30021.0,65.4879,65.5171,65.0786,65.0786,30021.0
2025-01-27 11:30:00,66.78,66.84,66.3,66.31,14653.0,65.0786,65.1371,64.6108,64.6206,14653.0
2025-01-27 12:00:00,66.37,66.71,66.31,66.7,30305.0,64.679,65.0104,64.6206,65.0006,30305.0
2025-01-27 12:30:00,66.74,66.74,66.35,66.4,11980.0,65.0396,65.0396,64.6596,64.7083,11980.0
2025-01-27 13:00:00,66.39,66.71,66.38,66.39,22981.0,64.6985,65.0104,64.6888,64.6985,22981.0
2025-01-27 13:30:00,66.41,66.49,65.9,65.9,18170.0,64.718,64.796,64.221,64.221,18170.0
2025-01-27 14:00:00,65.91,66.45,65.91,66.38,14410.0,64.2308,64.757,64.2308,64.6888,14410.0
2025-01-27 14:30:00,66.38,66.48,66.24,66.34,13350.0,64.6888,64.7862,64.5524,64.6498,13350.0
2025-01-27 15:00:00,66.34,66.92,66.29,66.8,27995.0,64.6498,65.215,64.6011,65.0981,27995.0
2025-01-27 15:30:00,66.81,67.46,66.8,67.41,99192.0,65.1078,65.7413,65.0981,65.6925,99192.0
2025-01-28 09:30:00,66.43,66.59,65.81,66.23,27467.0,64.7375,64.8934,64.1333,64.5426,27467.0
2025-01-28 10:00:00,66.01,66.01,64.59,64.64,52578.0,64.3282,64.3282,62.9444,62.9931,52578.0
2025-01-28 10:30:00,64.57,65.41,64.46,64.8,38488.0,62.9249,63.7435,62.8177,63.149,38488.0
2025-01-28 11:00:00,64.81,65.29,64.34,64.45,54474.0,63.1588,63.6266,62.7008,62.808,54474.0
2025-01-28 11:30:00,64.43,64.63,64.23,64.36,22190.0,62.7885,62.9834,62.5936,62.7203,22190.0
2025-01-28 12:00:00,64.35,64.67,64.24,64.45,16412.0,62.7105,63.0224,62.6033,62.808,16412.0
2025-01-28 12:30:00,64.47,64.79,64.47,64.64,20514.0,62.8275,63.1393,62.8275,62.9931,20514.0
2025-01-28 13:00:00,64.64,64.8,64.54,64.54,20517.0,62.9931,63.149,62.8957,62.8957,20517.0
2025-01-28 13:30:00,64.55,64.61,64.32,64.38,48531.0,62.9054,62.9639,62.6813,62.7397,48531.0
2025-01-28 14:00:00,64.35,64.45,64.14,64.29,51555.0,62.7105,62.808,62.5059,62.652,51555.0
2025-01-28 14:30:00,64.31,64.62,64.27,64.54,34850.0,62.6715,62.9736,62.6325,62.8957,34850.0
2025-01-28 15:00:00,64.51,64.74,64.5,64.66,16474.0,62.8664,63.0906,62.8567,63.0126,16474.0
2025-01-28 15:30:00,64.66,64.71,64.12,64.21,132304.0,63.0126,63.0613,62.4864,62.5741,132304.0
2025-01-29 09:30:00,64.33,64.56,63.63,64.14,62059.0,62.691,62.9152,62.0089,62.5059,62059.0
2025-01-29 10:00:00,64.23,64.48,63.79,64.02,58001.0,62.5936,62.8372,62.1648,62.3889,58001.0
2025-01-29 10:30:00,64.06,64.37,63.77,63.8,17913.0,62.4279,62.73,62.1453,62.1745,17913.0
2025-01-29 11:00:00,63.85,63.85,63.54,63.6,9422.0,62.2232,62.2232,61.9211,61.9796,9422.0
2025-01-29 11:30:00,63.6,63.79,63.44,63.49,38257.0,61.9796,62.1648,61.8237,61.8724,38257.0
2025-01-29 12:00:00,63.44,63.6,63.34,63.48,26879.0,61.8237,61.9796,61.7262,61.8627,26879.0
2025-01-29 12:30:00,63.53,63.6,63.38,63.58,13189.0,61.9114,61.9796,61.7652,61.9601,13189.0
2025-01-29 13:00:00,63.61,63.94,63.49,63.86,24008.0,61.9894,62.311,61.8724,62.233,24008.0
2025-01-29 13:30:00,63.85,64.07,63.8,64.0,10777.0,62.2232,62.4376,62.1745,62.3694,10777.0
2025-01-29 14:00:00,63.93,63.93,63.05,63.3,23936.0,62.3012,62.3012,61.4436,61.6873,23936.0
2025-01-29 14:30:00,63.18,64.5,63.18,63.79,139134.0,61.5703,62.8567,61.5703,62.1648,139134.0
2025-01-29 15:00:00,63.89,64.05,63.59,63.91,18991.0,62.2622,62.4182,61.9699,62.2817,18991.0
2025-01-29 15:30:00,63.86,63.95,63.04,63.25,161693.0,62.233,62.3207,61.4339,61.6385,161693.0
2025-01-30 09:30:00,64.9,66.48,64.59,66.17,87658.0,63.2465,64.7862,62.9444,64.4841,87658.0
2025-01-30 10:00:00,66.17,67.63,66.17,67.41,65404.0,64.4841,65.9069,64.4841,65.6925,65404.0
2025-01-30 10:30:00,67.35,67.83,67.21,67.47,52769.0,65.6341,66.1018,65.4976,65.751,52769.0
2025-01-30 11:00:00,67.5,67.68,67.14,67.33,8821.0,65.7803,65.9557,65.4294,65.6146,8821.0
2025-01-30 11:30:00,67.22,67.29,66.92,67.17,7213.0,65.5074,65.5756,65.215,65.4587,7213.0
2025-01-30 12:00:00,67.25,67.52,67.05,67.36,17335.0,65.5366,65.7997,65.3417,65.6438,17335.0
2025-01-30 12:30:00,67.42,67.63,67.4,67.59,8666.0,65.7023,65.9069,65.6828,65.868,8666.0
2025-01-30 13:00:00,67.59,67.97,67.59,67.7,16353.0,65.868,66.2383,65.868,65.9752,16353.0
2025-01-30 13:30:00,67.76,68.14,67.69,67.73,32490.0,66.0336,66.4039,65.9654,66.0044,32490.0
2025-01-30 14:00:00,67.73,67.9,67.45,67.59,56428.0,66.0044,66.1701,65.7315,65.868,56428.0
2025-01-30 14:30:00,67.52,67.65,67.22,67.23,17858.0,65.7997,65.9264,65.5074,65.5171,17858.0
2025-01-30 15:00:00,67.2,67.4,67.13,67.3,28438.0,65.4879,65.6828,65.4197,65.5854,28438.0
2025-01-30 15:30:00,67.24,67.24,65.74,66.48,90872.0,65.5269,65.5269,64.0651,64.7862,90872.0
2025-01-31 09:30:00,66.2,67.0,65.63,66.45,47596.0,64.7599,65.5425,64.2023,65.0044,47596.0
2025-01-31 10:00:00,66.42,66.75,66.42,66.69,5916.0,64.9751,65.2979,64.9751,65.2392,5916.0
2025-01-31 10:30:00,66.73,66.93,66.41,66.63,19348.0,65.2784,65.474,64.9653,65.1805,19348.0
2025-01-31 11:00:00,66.54,66.88,66.45,66.81,6606.0,65.0925,65.4251,65.0044,65.3566,6606.0
2025-01-31 11:30:00,66.81,66.99,66.8,66.87,5415.0,65.3566,65.5327,65.3468,65.4153,5415.0
2025-01-31 12:00:00,66.89,67.1,66.78,67.06,11308.0,65.4349,65.6403,65.3273,65.6012,11308.0
2025-01-31 12:30:00,67.13,67.38,67.12,67.34,9477.0,65.6697,65.9142,65.6599,65.8751,9477.0
2025-01-31 13:00:00,67.38,67.6,66.93,66.93,71636.0,65.9142,66.1294,65.474,65.474,71636.0
2025-01-31 13:30:00,66.92,67.16,66.68,66.84,22424.0,65.4642,65.699,65.2294,65.386,22424.0
2025-01-31 14:00:00,66.83,67.0,66.47,67.0,19063.0,65.3762,65.5425,65.024,65.5425,19063.0
2025-01-31 14:30:00,66.97,67.1,66.4,67.0,44562.0,65.5131,65.6403,64.9555,65.5425,44562.0
2025-01-31 15:00:00,67.0,67.0,66.44,66.67,29886.0,65.5425,65.5425,64.9947,65.2197,29886.0
2025-01-31 15:30:00,66.68,67.45,66.54,67.32,123238.0,65.2294,65.9827,65.0925,65.8555,123238.0
2025-02-03 09:30:00,65.44,66.2,65.06,65.65,24231.0,64.0164,64.7599,63.6447,64.2218,24231.0
2025-02-03 10:00:00,65.65,66.99,65.6,66.97,40616.0,64.2218,65.5327,64.1729,65.5131,40616.0
2025-02-03 10:30:00,66.85,66.85,66.01,66.03,10744.0,65.3957,65.3957,64.574,64.5936,10744.0
2025-02-03 11:00:00,65.98,66.12,65.65,65.68,20839.0,64.5447,64.6816,64.2218,64.2512,20839.0
2025-02-03 11:30:00,65.67,65.96,65.36,65.45,7857.0,64.2414,64.5251,63.9382,64.0262,7857.0
2025-02-03 12:00:00,65.47,66.06,65.42,66.01,22427.0,64.0458,64.6229,63.9969,64.574,22427.0
2025-02-03 12:30:00,66.02,66.21,65.77,66.07,43465.0,64.5838,64.7697,64.3392,64.6327,43465.0
2025-02-03 13:00:00,66.02,66.13,65.76,65.92,16535.0,64.5838,64.6914,64.3295,64.486,16535.0
2025-02-03 13:30:00,66.01,66.13,65.88,65.97,12153.0,64.574,64.6914,64.4468,64.5349,12153.0
2025-02-03 14:00:00,66.05,66.23,66.0,66.02,8350.0,64.6131,64.7892,64.5642,64.5838,8350.0
2025-02-03 14:30:00,66.05,66.24,66.03,66.09,11409.0,64.6131,64.799,64.5936,64.6523,11409.0
2025-02-03 15:00:00,66.12,66.15,65.88,65.88,11215.0,64.6816,64.711,64.4468,64.4468,11215.0
2025-02-03 15:30:00,65.9,65.98,65.45,65.8,84025.0,64.4664,64.5447,64.0262,64.3686,84025.0
2025-02-04 09:30:00,65.58,65.92,64.82,65.07,16667.0,64.1534,64.486,63.4099,63.6545,16667.0
2025-02-04 10:00:00,65.18,66.17,65.07,65.88,24602.0,63.7621,64.7305,63.6545,64.4468,24602.0
2025-02-04 10:30:00,65.77,66.08,65.75,65.98,7901.0,64.3392,64.6425,64.3197,64.5447,7901.0
2025-02-04 11:00:00,65.96,66.07,65.62,65.93,28840.0,64.5251,64.6327,64.1925,64.4958,28840.0
2025-02-04 11:30:00,65.91,66.09,65.81,65.87,14754.0,64.4762,64.6523,64.3784,64.4371,14754.0
2025-02-04 12:00:00,65.87,66.06,65.5,65.5,7893.0,64.4371,64.6229,64.0751,64.0751,7893.0
2025-02-04 12:30:00,65.51,65.86,65.51,65.85,7232.0,64.0849,64.4273,64.0849,64.4175,7232.0
2025-02-04 13:00:00,65.74,65.81,65.23,65.26,14382.0,64.3099,64.3784,63.811,63.8403,14382.0
2025-02-04 13:30:00,65.14,65.31,64.86,65.23,10300.0,63.7229,63.8892,63.449,63.811,10300.0
2025-02-04 14:00:00,65.23,65.85,65.23,65.69,8179.0,63.811,64.4175,63.811,64.261,8179.0
2025-02-04 14:30:00,65.73,65.73,65.47,65.49,9573.0,64.3001,64.3001,64.0458,64.0653,9573.0
2025-02-04 15:00:00,65.39,65.54,65.3,65.44,10766.0,63.9675,64.1142,63.8795,64.0164,10766.0
2025-02-04 15:30:00,65.5,65.95,65.5,65.66,70435.0,64.0751,64.5153,64.0751,64.2316,70435.0
2025-02-05 09:30:00,66.18,66.52,65.12,65.17,24336.0,64.7403,65.0729,63.7034,63.7523,24336.0
2025-02-05 10:00:00,65.28,65.33,64.54,65.14,45937.0,63.8599,63.9088,63.136,63.7229,45937.0
2025-02-05 10:30:00,65.14,65.46,65.1,65.37,20199.0,63.7229,64.036,63.6838,63.9479,20199.0
2025-02-05 11:00:00,65.38,65.86,65.37,65.81,21399.0,63.9577,64.4273,63.9479,64.3784,21399.0
2025-02-05 11:30:00,65.81,66.52,65.8,66.36,39368.0,64.3784,65.0729,64.3686,64.9164,39368.0
2025-02-05 12:00:00,66.3,66.4,65.95,66.01,12198.0,64.8577,64.9555,64.5153,64.574,12198.0
2025-02-05 12:30:00,66.06,66.38,66.06,66.07,20993.0,64.6229,64.936,64.6229,64.6327,20993.0
2025-02-05 13:00:00,66.04,66.21,65.76,65.82,21754.0,64.6034,64.7697,64.3295,64.3882,21754.0
2025-02-05 13:30:00,65.87,66.16,65.81,65.98,19118.0,64.4371,64.7208,64.3784,64.5447,19118.0
2025-02-05 14:00:00,65.98,66.5,65.82,66.5,18983.0,64.5447,65.0534,64.3882,65.0534,18983.0
2025-02-05 14:30:00,66.46,66.49,66.15,66.37,15689.0,65.0142,65.0436,64.711,64.9262,15689.0
2025-02-05 15:00:00,66.38,66.56,66.25,66.33,24297.0,64.936,65.1121,64.8088,64.8871,24297.0
2025-02-05 15:30:00,66.42,66.44,66.11,66.11,71644.0,64.9751,64.9947,64.6718,64.6718,71644.0
2025-02-06 09:30:00,66.56,66.56,65.81,65.81,7721.0,65.1121,65.1121,64.3784,64.3784,7721.0
2025-02-06 10:00:00,65.9,66.61,65.87,66.4,14521.0,64.4664,65.161,64.4371,64.9555,14521.0
2025-02-06 10:30:00,66.48,66.8,66.29,66.47,12724.0,65.0338,65.3468,64.8479,65.024,12724.0
2025-02-06 11:00:00,66.57,67.44,66.41,67.3,22475.0,65.1218,65.9729,64.9653,65.836,22475.0
2025-02-06 11:30:00,67.29,67.35,66.6,66.61,19713.0,65.8262,65.8849,65.1512,65.161,19713.0
2025-02-06 12:00:00,66.69,66.85,66.63,66.63,7743.0,65.2392,65.3957,65.1805,65.1805,7743.0
2025-02-06 12:30:00,66.74,66.9,66.68,66.7,9341.0,65.2881,65.4447,65.2294,65.249,9341.0
2025-02-06 13:00:00,66.56,66.82,66.51,66.81,19335.0,65.1121,65.3664,65.0631,65.3566,19335.0
2025-02-06 13:30:00,66.82,66.82,66.46,66.55,14546.0,65.3664,65.3664,65.0142,65.1023,14546.0
2025-02-06 14:00:00,66.55,66.67,66.22,66.28,9483.0,65.1023,65.2197,64.7794,64.8381,9483.0
2025-02-06 14:30:00,66.22,66.44,66.05,66.38,10380.0,64.7794,64.9947,64.6131,64.936,10380.0
2025-02-06 15:00:00,66.39,66.66,66.31,66.66,15413.0,64.9458,65.2099,64.8675,65.2099,15413.0
2025-02-06 15:30:00,66.6,66.85,66.38,66.73,74379.0,65.1512,65.3957,64.936,65.2784,74379.0
2025-02-07 09:30:00,66.56,67.21,66.5,66.97,16000.0,65.1121,65.7479,65.0534,65.5131,16000.0
2025-02-07 10:00:00,66.33,66.64,65.85,66.62,12320.0,64.8871,65.1903,64.4175,65.1707,12320.0
2025-02-07 10:30:00,66.53,66.61,65.37,65.46,29425.0,65.0827,65.161,63.9479,64.036,29425.0
2025-02-07 11:00:00,65.6,65.85,65.16,65.52,27322.0,64.1729,64.4175,63.7425,64.0947,27322.0
2025-02-07 11:30:00,65.55,65.81,65.33,65.46,11526.0,64.124,64.3784,63.9088,64.036,11526.0
2025-02-07 12:00:00,65.51,65.72,65.24,65.71,14479.0,64.0849,64.2903,63.8208,64.2805,14479.0
2025-02-07 12:30:00,65.69,65.88,65.63,65.78,11240.0,64.261,64.4468,64.2023,64.349,11240.0
2025-02-07 13:00:00,65.86,66.11,65.85,66.0,6592.0,64.4273,64.6718,64.4175,64.5642,6592.0
2025-02-07 13:30:00,65.97,66.04,65.67,65.76,8626.0,64.5349,64.6034,64.2414,64.3295,8626.0
2025-02-07 14:00:00,65.83,66.07,65.72,65.9,7119.0,64.3979,64.6327,64.2903,64.4664,7119.0
2025-02-07 14:30:00,65.91,66.25,65.85,66.17,14166.0,64.4762,64.8088,64.4175,64.7305,14166.0
2025-02-07 15:00:00,66.17,66.18,65.96,66.04,23739.0,64.7305,64.7403,64.5251,64.6034,23739.0
2025-02-07 15:30:00,65.99,66.58,65.89,66.04,85534.0,64.5545,65.1316,64.4566,64.6034,85534.0
2025-02-10 09:30:00,66.05,66.12,64.93,65.09,27118.0,64.6131,64.6816,63.5175,63.674,27118.0
2025-02-10 10:00:00,65.11,65.43,65.0,65.13,14252.0,63.6936,64.0066,63.586,63.7132,14252.0
2025-02-10 10:30:00,65.15,65.46,65.05,65.11,22226.0,63.7327,64.036,63.6349,63.6936,22226.0
2025-02-10 11:00:00,65.14,65.17,64.53,64.59,55292.0,63.7229,63.7523,63.1262,63.1849,55292.0
2025-02-10 11:30:00,64.62,64.77,64.42,64.76,30932.0,63.2143,63.361,63.0186,63.3512,30932.0
2025-02-10 12:00:00,64.76,64.85,64.49,64.59,14897.0,63.3512,63.4393,63.0871,63.1849,14897.0
2025-02-10 12:30:00,64.64,64.74,64.41,64.5,13602.0,63.2338,63.3316,63.0088,63.0969,13602.0
2025-02-10 13:00:00,64.5,64.73,64.5,64.7,7703.0,63.0969,63.3219,63.0969,63.2925,7703.0
2025-02-10 13:30:00,64.7,64.92,64.64,64.89,13437.0,63.2925,63.5077,63.2338,63.4784,13437.0
2025-02-10 14:00:00,64.91,65.12,64.82,65.06,25143.0,63.4979,63.7034,63.4099,63.6447,25143.0
2025-02-10 14:30:00,65.07,65.15,64.78,64.87,18181.0,63.6545,63.7327,63.3708,63.4588,18181.0
2025-02-10 15:00:00,64.83,65.02,64.73,64.89,20125.0,63.4197,63.6056,63.3219,63.4784,20125.0
2025-02-10 15:30:00,64.89,64.9,64.33,64.68,74240.0,63.4784,63.4882,62.9306,63.273,74240.0
2025-02-11 09:30:00,64.17,64.74,64.0,64.74,15648.0,62.774,63.3316,62.6077,63.3316,15648.0
2025-02-11 10:00:00,64.67,64.8,64.39,64.46,40885.0,63.2632,63.3903,62.9893,63.0577,40885.0
2025-02-11 10:30:00,64.45,64.59,64.33,64.38,18651.0,63.048,63.1849,62.9306,62.9795,18651.0
2025-02-11 11:00:00,64.34,64.99,64.32,64.5,28439.0,62.9403,63.5762,62.9208,63.0969,28439.0
2025-02-11 11:30:00,64.55,64.65,64.26,64.27,7194.0,63.1458,63.2436,62.8621,62.8719,7194.0
2025-02-11 12:00:00,64.36,64.36,63.93,64.01,28633.0,62.9599,62.9599,62.5393,62.6175,28633.0
2025-02-11 12:30:00,64.07,64.16,63.97,64.13,18560.0,62.6762,62.7643,62.5784,62.7349,18560.0
2025-02-11 13:00:00,64.14,64.4,64.06,64.08,14440.0,62.7447,62.999,62.6664,62.686,14440.0
2025-02-11 13:30:00,64.08,64.7,63.84,64.66,89812.0,62.686,63.2925,62.4512,63.2534,89812.0
2025-02-11 14:00:00,64.68,65.01,64.61,64.9,28460.0,63.273,63.5958,63.2045,63.4882,28460.0
2025-02-11 14:30:00,64.9,65.13,64.83,64.88,24130.0,63.4882,63.7132,63.4197,63.4686,24130.0
2025-02-11 15:00:00,64.92,64.93,64.21,64.27,65584.0,63.5077,63.5175,62.8132,62.8719,65584.0
2025-02-11 15:30:00,64.27,64.77,64.27,64.48,100971.0,62.8719,63.361,62.8719,63.0773,100971.0
2025-02-12 09:30:00,62.92,63.69,62.89,63.69,46778.0,61.5512,62.3045,61.5219,62.3045,46778.0
2025-02-12 10:00:00,63.64,63.75,63.24,63.35,113121.0,62.2556,62.3632,61.8643,61.9719,113121.0
2025-02-12 10:30:00,63.25,63.53,62.86,62.93,15393.0,61.8741,62.148,61.4925,61.561,15393.0
2025-02-12 11:00:00,63.05,63.05,62.64,62.83,8402.0,61.6784,61.6784,61.2773,61.4632,8402.0
2025-02-12 11:30:00,62.85,63.37,62.84,63.28,7312.0,61.4828,61.9914,61.473,61.9034,7312.0
2025-02-12 12:00:00,63.27,63.41,63.25,63.32,58095.0,61.8936,62.0306,61.8741,61.9425,58095.0
2025-02-12 12:30:00,63.29,63.74,63.29,63.65,11900.0,61.9132,62.3534,61.9132,62.2654,11900.0
2025-02-12 13:00:00,63.62,63.75,63.5,63.6,21027.0,62.236,62.3632,62.1186,62.2164,21027.0
2025-02-12 13:30:00,63.66,63.93,63.57,63.74,138636.0,62.2751,62.5393,62.1871,62.3534,138636.0
2025-02-12 14:00:00,63.79,64.05,63.62,64.02,71191.0,62.4023,62.6567,62.236,62.6273,71191.0
2025-02-12 14:30:00,64.03,64.15,63.85,63.95,16779.0,62.6371,62.7545,62.461,62.5588,16779.0
2025-02-12 15:00:00,64.02,64.02,63.82,63.85,19697.0,62.6273,62.6273,62.4317,62.461,19697.0
2025-02-12 15:30:00,63.87,63.96,63.48,63.78,139620.0,62.4806,62.5686,62.0991,62.3925,139620.0
2025-02-13 09:30:00,64.5,64.68,63.82,63.83,28747.0,63.0969,63.273,62.4317,62.4414,28747.0
2025-02-13 10:00:00,63.93,64.19,63.66,64.06,42280.0,62.5393,62.7936,62.2751,62.6664,42280.0
2025-02-13 10:30:00,64.05,64.15,63.85,63.9,30286.0,62.6567,62.7545,62.461,62.5099,30286.0
2025-02-13 11:00:00,63.84,64.03,63.81,63.95,12559.0,62.4512,62.6371,62.4219,62.5588,12559.0
2025-02-13 11:30:00,63.97,64.42,63.94,64.42,11302.0,62.5784,63.0186,62.549,63.0186,11302.0
2025-02-13 12:00:00,64.39,64.84,64.36,64.55,26332.0,62.9893,63.4295,62.9599,63.1458,26332.0
2025-02-13 12:30:00,64.57,65.05,64.57,64.78,54899.0,63.1653,63.6349,63.1653,63.3708,54899.0
2025-02-13 13:00:00,64.81,64.85,64.65,64.78,10648.0,63.4001,63.4393,63.2436,63.3708,10648.0
2025-02-13 13:30:00,64.79,64.83,64.15,64.31,29004.0,63.3806,63.4197,62.7545,62.911,29004.0
2025-02-13 14:00:00,64.33,64.7,64.33,64.49,12442.0,62.9306,63.2925,62.9306,63.0871,12442.0
2025-02-13 14:30:00,64.47,64.66,64.42,64.44,20883.0,63.0675,63.2534,63.0186,63.0382,20883.0
2025-02-13 15:00:00,64.48,64.71,64.48,64.65,14208.0,63.0773,63.3023,63.0773,63.2436,14208.0
2025-02-13 15:30:00,64.63,64.7,64.35,64.49,79465.0,63.224,63.2925,62.9501,63.0871,79465.0
2025-02-14 09:30:00,65.06,65.23,64.65,64.95,43907.0,63.6447,63.811,63.2436,63.5371,43907.0
2025-02-14 10:00:00,65.0,65.56,64.86,65.26,23256.0,63.586,64.1338,63.449,63.8403,23256.0
2025-02-14 10:30:00,65.29,65.47,64.94,64.95,15177.0,63.8697,64.0458,63.5273,63.5371,15177.0
2025-02-14 11:00:00,65.02,65.02,64.58,64.59,5627.0,63.6056,63.6056,63.1751,63.1849,5627.0
2025-02-14 11:30:00,64.49,64.82,64.4,64.74,12124.0,63.0871,63.4099,62.999,63.3316,12124.0
2025-02-14 12:00:00,64.84,64.84,64.5,64.65,10877.0,63.4295,63.4295,63.0969,63.2436,10877.0
2025-02-14 12:30:00,64.56,64.74,64.52,64.63,7152.0,63.1556,63.3316,63.1164,63.224,7152.0
2025-02-14 13:00:00,64.65,64.7,64.44,64.45,7052.0,63.2436,63.2925,63.0382,63.048,7052.0
2025-02-14 13:30:00,64.54,64.8,64.51,64.8,11928.0,63.136,63.3903,63.1066,63.3903,11928.0
2025-02-14 14:00:00,64.77,64.79,64.57,64.69,20917.0,63.361,63.3806,63.1653,63.2827,20917.0
2025-02-14 14:30:00,64.68,64.71,64.57,64.66,11846.0,63.273,63.3023,63.1653,63.2534,11846.0
2025-02-14 15:00:00,64.66,64.76,64.53,64.57,17169.0,63.2534,63.3512,63.1262,63.1653,17169.0
2025-02-14 15:30:00,64.55,64.9,64.52,64.53,58775.0,63.1458,63.4882,63.1164,63.1262,58775.0
2025-02-18 09:30:00,64.33,64.8,64.28,64.61,18672.0,62.9306,63.3903,62.8817,63.2045,18672.0
2025-02-18 10:00:00,64.54,65.0,64.46,65.0,17899.0,63.136,63.586,63.0577,63.586,17899.0
2025-02-18 10:30:00,65.03,65.6,65.03,65.56,17023.0,63.6153,64.1729,63.6153,64.1338,17023.0
2025-02-18 11:00:00,65.51,65.63,65.08,65.13,6968.0,64.0849,64.2023,63.6642,63.7132,6968.0
2025-02-18 11:30:00,65.07,65.44,65.07,65.43,11836.0,63.6545,64.0164,63.6545,64.0066,11836.0
2025-02-18 12:00:00,65.44,65.67,65.38,65.53,13679.0,64.0164,64.2414,63.9577,64.1045,13679.0
2025-02-18 12:30:00,65.56,65.63,65.17,65.21,11784.0,64.1338,64.2023,63.7523,63.7914,11784.0
2025-02-18 13:00:00,65.2,65.36,65.11,65.29,13350.0,63.7816,63.9382,63.6936,63.8697,13350.0
2025-02-18 13:30:00,65.26,65.32,65.17,65.25,10491.0,63.8403,63.899,63.7523,63.8306,10491.0
2025-02-18 14:00:00,65.28,65.34,64.82,64.96,52351.0,63.8599,63.9186,63.4099,63.5469,52351.0
2025-02-18 14:30:00,64.92,65.37,64.9,65.36,14442.0,63.5077,63.9479,63.4882,63.9382,14442.0
2025-02-18 15:00:00,65.34,65.45,65.28,65.34,20367.0,63.9186,64.0262,63.8599,63.9186,20367.0
2025-02-18 15:30:00,65.31,65.84,65.25,65.83,76412.0,63.8892,64.4077,63.8306,64.3979,76412.0
2025-02-19 09:30:00,65.04,65.49,64.76,65.37,17826.0,63.6251,64.0653,63.3512,63.9479,17826.0
2025-02-19 10:00:00,65.37,66.0,65.37,65.48,29259.0,63.9479,64.5642,63.9479,64.0555,29259.0
2025-02-19 10:30:00,65.47,65.71,64.79,64.79,23704.0,64.0458,64.2805,63.3806,63.3806,23704.0
2025-02-19 11:00:00,64.8,65.35,64.78,65.31,20226.0,63.3903,63.9284,63.3708,63.8892,20226.0
2025-02-19 11:30:00,65.31,65.5,65.15,65.42,20905.0,63.8892,64.0751,63.7327,63.9969,20905.0
2025-02-19 12:00:00,65.42,65.8,65.32,65.67,41284.0,63.9969,64.3686,63.899,64.2414,41284.0
2025-02-19 12:30:00,65.59,65.67,65.38,65.39,21754.0,64.1632,64.2414,63.9577,63.9675,21754.0
2025-02-19 13:00:00,65.37,65.51,65.21,65.34,15255.0,63.9479,64.0849,63.7914,63.9186,15255.0
2025-02-19 13:30:00,65.34,65.45,65.18,65.35,18903.0,63.9186,64.0262,63.7621,63.9284,18903.0
2025-02-19 14:00:00,65.32,65.87,65.3,65.84,26202.0,63.899,64.4371,63.8795,64.4077,26202.0
2025-02-19 14:30:00,65.84,65.97,65.77,65.87,24319.0,64.4077,64.5349,64.3392,64.4371,24319.0
2025-02-19 15:00:00,65.91,66.12,65.81,66.04,33703.0,64.4762,64.6816,64.3784,64.6034,33703.0
2025-02-19 15:30:00,66.07,66.29,65.65,65.7,123791.0,64.6327,64.8479,64.2218,64.2708,123791.0
2025-02-20 09:30:00,65.62,65.82,65.15,65.26,14507.0,64.1925,64.3882,63.7327,63.8403,14507.0
2025-02-20 10:00:00,65.38,65.54,64.94,65.07,24138.0,63.9577,64.1142,63.5273,63.6545,24138.0
2025-02-20 10:30:00,65.1,65.15,64.81,64.86,7758.0,63.6838,63.7327,63.4001,63.449,7758.0
2025-02-20 11:00:00,64.78,64.84,64.38,64.39,10295.0,63.3708,63.4295,62.9795,62.9893,10295.0
2025-02-20 11:30:00,64.42,64.69,64.16,64.27,15593.0,63.0186,63.2827,62.7643,62.8719,15593.0
2025-02-20 12:00:00,64.18,65.08,64.18,64.84,69464.0,62.7838,63.6642,62.7838,63.4295,69464.0
2025-02-20 12:30:00,64.8,64.96,64.71,64.78,9534.0,63.3903,63.5469,63.3023,63.3708,9534.0
2025-02-20 13:00:00,64.78,65.03,64.76,65.01,19853.0,63.3708,63.6153,63.3512,63.5958,19853.0
2025-02-20 13:30:00,65.01,65.07,64.85,65.07,15923.0,63.5958,63.6545,63.4393,63.6545,15923.0
2025-02-20 14:00:00,65.05,65.11,64.84,64.86,12781.0,63.6349,63.6936,63.4295,63.449,12781.0
2025-02-20 14:30:00,64.94,64.99,64.63,64.87,24362.0,63.5273,63.5762,63.224,63.4588,24362.0
2025-02-20 15:00:00,64.91,64.95,64.6,64.63,23996.0,63.4979,63.5371,63.1947,63.224,23996.0
2025-02-20 15:30:00,64.61,64.79,64.37,64.47,121589.0,63.2045,63.3806,62.9697,63.0675,121589.0
2025-02-21 09:30:00,65.3,65.45,64.25,64.4,33564.0,63.8795,64.0262,62.8523,62.999,33564.0
2025-02-21 10:00:00,64.36,64.63,64.27,64.37,14821.0,62.9599,63.224,62.8719,62.9697,14821.0
2025-02-21 10:30:00,64.26,64.26,63.86,63.9,10151.0,62.8621,62.8621,62.4708,62.5099,10151.0
2025-02-21 11:00:00,63.89,64.13,63.85,63.88,18958.0,62.5001,62.7349,62.461,62.4904,18958.0
2025-02-21 11:30:00,63.82,64.02,63.79,64.01,7680.0,62.4317,62.6273,62.4023,62.6175,7680.0
2025-02-21 12:00:00,64.01,64.09,63.9,64.0,12887.0,62.6175,62.6958,62.5099,62.6077,12887.0
2025-02-21 12:30:00,63.96,64.02,63.44,63.52,12255.0,62.5686,62.6273,62.0599,62.1382,12255.0
2025-02-21 13:00:00,63.55,63.6,62.51,62.63,28237.0,62.1675,62.2164,61.1502,61.2675,28237.0
2025-02-21 13:30:00,62.66,62.75,62.17,62.73,67428.0,61.2969,61.3849,60.8176,61.3654,67428.0
2025-02-21 14:00:00,62.7,62.79,62.28,62.28,23951.0,61.336,61.4241,60.9252,60.9252,23951.0
2025-02-21 14:30:00,62.37,62.45,62.18,62.2,22854.0,61.0132,61.0915,60.8273,60.8469,22854.0
2025-02-21 15:00:00,62.2,62.9,62.17,62.77,22893.0,60.8469,61.5317,60.8176,61.4045,22893.0
2025-02-21 15:30:00,62.85,63.18,62.66,62.72,92584.0,61.4828,61.8056,61.2969,61.3556,92584.0
2025-02-24 09:30:00,63.14,63.91,62.96,63.5,37182.0,61.7665,62.5197,61.5904,62.1186,37182.0
2025-02-24 10:00:00,63.47,63.65,62.97,63.25,30699.0,62.0893,62.2654,61.6002,61.8741,30699.0
2025-02-24 10:30:00,63.0,63.38,62.98,63.11,23667.0,61.6295,62.0012,61.6099,61.7371,23667.0
2025-02-24 11:00:00,63.09,63.4,63.08,63.36,14632.0,61.7175,62.0208,61.7078,61.9817,14632.0
2025-02-24 11:30:00,63.32,63.52,63.12,63.3,28613.0,61.9425,62.1382,61.7469,61.923,28613.0
2025-02-24 12:00:00,63.24,63.33,63.16,63.3,12359.0,61.8643,61.9523,61.786,61.923,12359.0
2025-02-24 12:30:00,63.27,63.47,63.2,63.38,18018.0,61.8936,62.0893,61.8251,62.0012,18018.0
2025-02-24 13:00:00,63.32,63.67,63.31,63.6,7489.0,61.9425,62.2849,61.9328,62.2164,7489.0
2025-02-24 13:30:00,63.61,63.76,63.36,63.39,18933.0,62.2262,62.373,61.9817,62.011,18933.0
2025-02-24 14:00:00,63.41,63.5,63.28,63.28,8057.0,62.0306,62.1186,61.9034,61.9034,8057.0
2025-02-24 14:30:00,63.34,63.41,63.18,63.33,12349.0,61.9621,62.0306,61.8056,61.9523,12349.0
2025-02-24 15:00:00,63.32,63.59,63.31,63.52,24511.0,61.9425,62.2067,61.9328,62.1382,24511.0
2025-02-24 15:30:00,63.54,63.82,63.39,63.43,73070.0,62.1578,62.4317,62.011,62.0501,73070.0
2025-02-25 09:30:00,63.35,64.25,63.22,64.01,28805.0,61.9719,62.8523,61.8447,62.6175,28805.0
2025-02-25 10:00:00,64.0,64.06,63.46,63.51,19738.0,62.6077,62.6664,62.0795,62.1284,19738.0
2025-02-25 10:30:00,63.5,64.33,63.45,64.17,17854.0,62.1186,62.9306,62.0697,62.774,17854.0
2025-02-25 11:00:00,64.16,64.18,63.79,64.03,24845.0,62.7643,62.7838,62.4023,62.6371,24845.0
2025-02-25 11:30:00,64.02,64.45,63.86,64.44,28371.0,62.6273,63.048,62.4708,63.0382,28371.0
2025-02-25 12:00:00,64.41,64.48,64.2,64.48,23552.0,63.0088,63.0773,62.8034,63.0773,23552.0
2025-02-25 12:30:00,64.5,64.71,64.46,64.63,11348.0,63.0969,63.3023,63.0577,63.224,11348.0
2025-02-25 13:00:00,64.67,64.85,64.52,64.52,12648.0,63.2632,63.4393,63.1164,63.1164,12648.0
2025-02-25 13:30:00,64.56,64.75,64.51,64.63,7326.0,63.1556,63.3414,63.1066,63.224,7326.0
2025-02-25 14:00:00,64.55,64.56,64.2,64.26,8502.0,63.1458,63.1556,62.8034,62.8621,8502.0
2025-02-25 14:30:00,64.21,64.47,64.12,64.4,12924.0,62.8132,63.0675,62.7251,62.999,12924.0
2025-02-25 15:00:00,64.43,64.7,64.28,64.58,43853.0,63.0284,63.2925,62.8817,63.1751,43853.0
2025-02-25 15:30:00,64.62,64.64,63.91,64.19,106702.0,63.2143,63.2338,62.5197,62.7936,106702.0
2025-02-26 09:30:00,64.62,64.81,64.18,64.32,12416.0,63.2143,63.4001,62.7838,62.9208,12416.0
2025-02-26 10:00:00,64.37,65.26,64.16,65.26,45336.0,62.9697,63.8403,62.7643,63.8403,45336.0
2025-02-26 10:30:00,65.19,65.38,64.97,65.05,21790.0,63.7719,63.9577,63.5566,63.6349,21790.0
2025-02-26 11:00:00,65.04,65.4,65.02,65.32,44519.0,63.6251,63.9773,63.6056,63.899,44519.0
2025-02-26 11:30:00,65.28,65.48,65.13,65.13,12429.0,63.8599,64.0555,63.7132,63.7132,12429.0
2025-02-26 12:00:00,65.12,65.22,64.96,65.18,18614.0,63.7034,63.8012,63.5469,63.7621,18614.0
2025-02-26 12:30:00,65.2,65.2,64.56,64.56,9289.0,63.7816,63.7816,63.1556,63.1556,9289.0
2025-02-26 13:00:00,64.63,64.94,64.57,64.76,11162.0,63.224,63.5273,63.1653,63.3512,11162.0
2025-02-26 13:30:00,64.76,64.77,64.29,64.53,12141.0,63.3512,63.361,62.8914,63.1262,12141.0
2025-02-26 14:00:00,64.49,64.58,64.26,64.43,16630.0,63.0871,63.1751,62.8621,63.0284,16630.0
2025-02-26 14:30:00,64.44,64.68,64.43,64.58,16656.0,63.0382,63.273,63.0284,63.1751,16656.0
2025-02-26 15:00:00,64.52,64.62,64.39,64.58,10475.0,63.1164,63.2143,62.9893,63.1751,10475.0
2025-02-26 15:30:00,64.57,65.06,64.53,64.96,78668.0,63.1653,63.6447,63.1262,63.5469,78668.0
2025-02-27 09:30:00,65.3,65.98,64.96,65.43,23801.0,63.8795,64.5447,63.5469,64.0066,23801.0
2025-02-27 10:00:00,65.57,66.57,65.42,66.08,51571.0,64.1436,65.1218,63.9969,64.6425,51571.0
2025-02-27 10:30:00,66.24,66.24,65.66,65.69,13322.0,64.799,64.799,64.2316,64.261,13322.0
2025-02-27 11:00:00,65.69,65.86,65.56,65.67,14718.0,64.261,64.4273,64.1338,64.2414,14718.0
2025-02-27 11:30:00,65.68,65.71,65.31,65.33,13575.0,64.2512,64.2805,63.8892,63.9088,13575.0
2025-02-27 12:00:00,65.33,65.33,64.92,65.09,16842.0,63.9088,63.9088,63.5077,63.674,16842.0
2025-02-27 12:30:00,65.18,65.18,64.85,65.02,13676.0,63.7621,63.7621,63.4393,63.6056,13676.0
2025-02-27 13:00:00,65.03,65.24,65.03,65.2,7258.0,63.6153,63.8208,63.6153,63.7816,7258.0
2025-02-27 13:30:00,65.16,65.29,65.09,65.09,14347.0,63.7425,63.8697,63.674,63.674,14347.0
2025-02-27 14:00:00,65.12,65.24,64.63,64.63,12824.0,63.7034,63.8208,63.224,63.224,12824.0
2025-02-27 14:30:00,64.59,64.67,64.31,64.46,16269.0,63.1849,63.2632,62.911,63.0577,16269.0
2025-02-27 15:00:00,64.49,64.65,64.21,64.42,41503.0,63.0871,63.2436,62.8132,63.0186,41503.0
2025-02-27 15:30:00,64.39,64.77,64.38,64.6,81569.0,62.9893,63.361,62.9795,63.1947,81569.0
2025-02-28 09:30:00,64.66,64.89,64.31,64.51,12620.0,63.5058,63.7316,63.162,63.3584,12620.0
2025-02-28 10:00:00,64.51,64.71,64.23,64.67,6527.0,63.3584,63.5549,63.0834,63.5156,6527.0
2025-02-28 10:30:00,64.68,64.79,64.24,64.55,12797.0,63.5254,63.6334,63.0933,63.3977,12797.0
2025-02-28 11:00:00,64.58,64.65,64.33,64.53,11361.0,63.4272,63.4959,63.1816,63.3781,11361.0
2025-02-28 11:30:00,64.56,64.79,64.49,64.66,9740.0,63.4075,63.6334,63.3388,63.5058,9740.0
2025-02-28 12:00:00,64.64,64.7,64.46,64.5,10661.0,63.4861,63.545,63.3093,63.3486,10661.0
2025-02-28 12:30:00,64.47,64.48,63.92,63.99,19443.0,63.3191,63.329,62.779,62.8477,19443.0
2025-02-28 13:00:00,64.0,64.13,63.56,63.8,30360.0,62.8575,62.9852,62.4254,62.6611,30360.0
2025-02-28 13:30:00,63.76,64.23,63.73,63.97,16643.0,62.6218,63.0834,62.5924,62.8281,16643.0
2025-02-28 14:00:00,64.03,64.39,64.01,64.3,9971.0,62.887,63.2406,62.8674,63.1522,9971.0
2025-02-28 14:30:00,64.33,64.93,64.33,64.78,18021.0,63.1816,63.7709,63.1816,63.6236,18021.0
2025-02-28 15:00:00,64.73,64.89,64.28,64.52,14667.0,63.5745,63.7316,63.1325,63.3683,14667.0
2025-02-28 15:30:00,64.46,64.92,64.33,64.55,97818.0,63.3093,63.7611,63.1816,63.3977,97818.0
2025-03-03 09:30:00,64.14,65.23,63.95,64.01,15555.0,62.995,64.0656,62.8084,62.8674,15555.0
2025-03-03 10:00:00,63.96,64.95,63.81,64.75,10689.0,62.8182,63.7906,62.6709,63.5941,10689.0
2025-03-03 10:30:00,64.83,65.3,64.56,65.08,20820.0,63.6727,64.1343,63.4075,63.9183,20820.0
2025-03-03 11:00:00,65.14,65.24,64.65,64.76,15989.0,63.9772,64.0754,63.4959,63.604,15989.0
2025-03-03 11:30:00,64.75,64.78,64.37,64.78,23200.0,63.5941,63.6236,63.2209,63.6236,23200.0
2025-03-03 12:00:00,64.7,64.95,64.45,64.52,12266.0,63.545,63.7906,63.2995,63.3683,12266.0
2025-03-03 12:30:00,64.48,64.76,64.32,64.41,21405.0,63.329,63.604,63.1718,63.2602,21405.0
2025-03-03 13:00:00,64.42,64.52,63.62,63.68,25275.0,63.27,63.3683,62.4843,62.5432,25275.0
2025-03-03 13:30:00,63.73,64.21,63.73,63.9,19689.0,62.5924,63.0638,62.5924,62.7593,19689.0
2025-03-03 14:00:00,63.84,64.07,63.73,63.76,21474.0,62.7004,62.9263,62.5924,62.6218,21474.0
2025-03-03 14:30:00,63.76,64.04,63.36,63.39,21496.0,62.6218,62.8968,62.229,62.2584,21496.0
2025-03-03 15:00:00,63.37,63.37,62.5,62.5,42708.0,62.2388,62.2388,61.3843,61.3843,42708.0
2025-03-03 15:30:00,62.58,62.86,62.5,62.79,147857.0,61.4629,61.7379,61.3843,61.6691,147857.0
2025-03-04 09:30:00,61.99,62.37,60.74,60.75,58530.0,60.8834,61.2566,59.6557,59.6656,58530.0
2025-03-04 10:00:00,60.76,61.33,60.61,61.3,69518.0,59.6754,60.2352,59.528,60.2057,69518.0
2025-03-04 10:30:00,61.35,61.46,61.03,61.16,19441.0,60.2548,60.3629,59.9406,60.0682,19441.0
2025-03-04 11:00:00,61.11,61.18,60.4,60.49,17462.0,60.0191,60.0879,59.3218,59.4102,17462.0
2025-03-04 11:30:00,60.46,61.06,60.43,61.0,17010.0,59.3807,59.97,59.3513,59.9111,17010.0
2025-03-04 12:00:00,61.05,61.29,60.91,61.29,18692.0,59.9602,60.1959,59.8227,60.1959,18692.0
2025-03-04 12:30:00,61.29,61.58,61.21,61.4,50266.0,60.1959,60.4807,60.1173,60.3039,50266.0
2025-03-04 13:00:00,61.48,61.88,61.48,61.78,32527.0,60.3825,60.7754,60.3825,60.6772,32527.0
2025-03-04 13:30:00,61.77,62.16,61.77,61.96,31640.0,60.6673,61.0504,60.6673,60.854,31640.0
2025-03-04 14:00:00,61.98,62.47,61.97,62.35,31782.0,60.8736,61.3548,60.8638,61.237,31782.0
2025-03-04 14:30:00,62.34,62.45,62.22,62.35,57026.0,61.2272,61.3352,61.1093,61.237,57026.0
2025-03-04 15:00:00,62.33,62.69,62.16,62.49,45399.0,61.2173,61.5709,61.0504,61.3745,45399.0
2025-03-04 15:30:00,62.44,62.5,61.54,61.54,124955.0,61.3254,61.3843,60.4414,60.4414,124955.0
2025-03-05 09:30:00,61.57,62.11,61.21,61.22,15949.0,60.4709,61.0013,60.1173,60.1272,15949.0
2025-03-05 10:00:00,61.23,61.92,61.1,61.26,29394.0,60.137,60.8147,60.0093,60.1664,29394.0
2025-03-05 10:30:00,61.26,61.51,61.0,61.16,22477.0,60.1664,60.412,59.9111,60.0682,22477.0
2025-03-05 11:00:00,61.14,61.19,60.68,60.77,24484.0,60.0486,60.0977,59.5968,59.6852,24484.0
2025-03-05 11:30:00,60.76,60.8,60.43,60.64,34765.0,59.6754,59.7147,59.3513,59.5575,34765.0
2025-03-05 12:00:00,60.77,61.25,60.68,61.21,30907.0,59.6852,60.1566,59.5968,60.1173,30907.0
2025-03-05 12:30:00,61.21,61.64,61.21,61.58,15593.0,60.1173,60.5397,60.1173,60.4807,15593.0
2025-03-05 13:00:00,61.58,61.84,61.35,61.38,29618.0,60.4807,60.7361,60.2548,60.2843,29618.0
2025-03-05 13:30:00,61.39,61.74,61.23,61.67,19259.0,60.2941,60.6379,60.137,60.5691,19259.0
2025-03-05 14:00:00,61.8,62.28,61.8,61.99,13322.0,60.6968,61.1682,60.6968,60.8834,13322.0
2025-03-05 14:30:00,62.0,62.26,61.92,62.24,22552.0,60.8932,61.1486,60.8147,61.129,22552.0
2025-03-05 15:00:00,62.16,62.36,61.89,62.03,22006.0,61.0504,61.2468,60.7852,60.9227,22006.0
2025-03-05 15:30:00,62.02,62.16,61.59,61.83,81022.0,60.9129,61.0504,60.4906,60.7263,81022.0
2025-03-06 09:30:00,60.94,60.98,59.74,59.79,46000.0,59.8522,59.8914,58.6736,58.7227,46000.0
2025-03-06 10:00:00,59.76,60.31,59.55,59.91,73573.0,58.6932,59.2334,58.487,58.8405,73573.0
2025-03-06 10:30:00,59.93,60.34,59.92,60.2,58791.0,58.8602,59.2629,58.8504,59.1254,58791.0
2025-03-06 11:00:00,60.2,60.62,60.2,60.36,40100.0,59.1254,59.5379,59.1254,59.2825,40100.0
2025-03-06 11:30:00,60.47,60.52,59.76,59.77,21890.0,59.3905,59.4397,58.6932,58.703,21890.0
2025-03-06 12:00:00,59.77,59.82,59.6,59.65,30848.0,58.703,58.7522,58.5361,58.5852,30848.0
2025-03-06 12:30:00,59.7,60.06,59.58,59.84,40104.0,58.6343,58.9879,58.5164,58.7718,40104.0
2025-03-06 13:00:00,59.76,60.04,59.69,59.93,15448.0,58.6932,58.9682,58.6245,58.8602,15448.0
2025-03-06 13:30:00,59.93,60.03,59.41,59.58,21585.0,58.8602,58.9584,58.3495,58.5164,21585.0
2025-03-06 14:00:00,59.62,59.73,59.46,59.6,13634.0,58.5557,58.6638,58.3986,58.5361,13634.0
2025-03-06 14:30:00,59.6,60.31,59.51,59.52,26247.0,58.5361,59.2334,58.4477,58.4575,26247.0
2025-03-06 15:00:00,59.54,60.14,59.48,60.1,31249.0,58.4772,59.0664,58.4182,59.0272,31249.0
2025-03-06 15:30:00,60.14,60.43,59.71,59.82,130294.0,59.0664,59.3513,58.6441,58.7522,130294.0
2025-03-07 09:30:00,59.93,61.09,59.57,60.88,39925.0,58.8602,59.9995,58.5066,59.7932,39925.0
2025-03-07 10:00:00,60.74,61.2,60.64,61.11,35494.0,59.6557,60.1075,59.5575,60.0191,35494.0
2025-03-07 10:30:00,61.05,61.59,60.72,60.73,17249.0,59.9602,60.4906,59.6361,59.6459,17249.0
2025-03-07 11:00:00,60.8,60.87,60.22,60.27,11691.0,59.7147,59.7834,59.145,59.1941,11691.0
2025-03-07 11:30:00,60.27,60.34,59.87,59.96,10028.0,59.1941,59.2629,58.8013,58.8897,10028.0
2025-03-07 12:00:00,59.98,60.15,59.86,59.96,19013.0,58.9093,59.0763,58.7914,58.8897,19013.0
2025-03-07 12:30:00,60.0,60.82,59.98,60.53,24770.0,58.9289,59.7343,58.9093,59.4495,24770.0
2025-03-07 13:00:00,60.47,61.19,60.46,60.85,36201.0,59.3905,60.0977,59.3807,59.7638,36201.0
2025-03-07 13:30:00,60.88,61.49,60.84,61.49,37549.0,59.7932,60.3923,59.7539,60.3923,37549.0
2025-03-07 14:00:00,61.49,62.02,61.42,61.88,40954.0,60.3923,60.9129,60.3236,60.7754,40954.0
2025-03-07 14:30:00,61.83,62.12,61.65,61.71,60109.0,60.7263,61.0111,60.5495,60.6084,60109.0
2025-03-07 15:00:00,61.71,62.0,61.57,61.88,33500.0,60.6084,60.8932,60.4709,60.7754,33500.0
2025-03-07 15:30:00,61.91,62.17,61.43,62.02,157207.0,60.8048,61.0602,60.3334,60.9129,157207.0
2025-03-10 09:30:00,61.36,62.12,61.16,61.4,46434.0,60.2647,61.0111,60.0682,60.3039,46434.0
2025-03-10 10:00:00,61.22,61.23,60.27,60.37,40244.0,60.1272,60.137,59.1941,59.2923,40244.0
2025-03-10 10:30:00,60.34,60.53,60.04,60.5,33934.0,59.2629,59.4495,58.9682,59.42,33934.0
2025-03-10 11:00:00,60.58,60.72,60.25,60.46,48614.0,59.4986,59.6361,59.1745,59.3807,48614.0
2025-03-10 11:30:00,60.51,60.9,60.5,60.51,14757.0,59.4298,59.8129,59.42,59.4298,14757.0
2025-03-10 12:00:00,60.5,60.69,60.38,60.51,25417.0,59.42,59.6066,59.3022,59.4298,25417.0
2025-03-10 12:30:00,60.55,60.75,60.43,60.44,17106.0,59.4691,59.6656,59.3513,59.3611,17106.0
2025-03-10 13:00:00,60.41,60.41,60.07,60.14,39224.0,59.3316,59.3316,58.9977,59.0664,39224.0
2025-03-10 13:30:00,60.09,60.09,59.84,59.88,16521.0,59.0173,59.0173,58.7718,58.8111,16521.0
2025-03-10 14:00:00,59.94,59.96,59.53,59.63,20954.0,58.87,58.8897,58.4673,58.5655,20954.0
2025-03-10 14:30:00,59.67,59.87,59.28,59.28,22671.0,58.6048,58.8013,58.2218,58.2218,22671.0
2025-03-10 15:00:00,59.28,59.87,59.07,59.74,32682.0,58.2218,58.8013,58.0155,58.6736,32682.0
2025-03-10 15:30:00,59.83,60.12,59.61,59.62,160053.0,58.762,59.0468,58.5459,58.5557,160053.0
2025-03-11 09:30:00,59.96,60.3,59.11,59.3,78539.0,58.8897,59.2236,58.0548,58.2414,78539.0
2025-03-11 10:00:00,59.05,59.5,58.7,58.77,45739.0,57.9959,58.4379,57.6521,57.7209,45739.0
2025-03-11 10:30:00,58.84,58.87,58.16,58.29,91836.0,57.7896,57.8191,57.1218,57.2495,91836.0
2025-03-11 11:00:00,58.29,58.87,58.05,58.3,136610.0,57.2495,57.8191,57.0137,57.2593,136610.0
2025-03-11 11:30:00,58.28,58.43,57.92,57.92,31952.0,57.2396,57.387,56.8861,56.8861,31952.0
2025-03-11 12:00:00,57.93,58.06,57.52,57.73,27968.0,56.8959,57.0236,56.4932,56.6995,27968.0
2025-03-11 12:30:00,57.73,57.81,57.42,57.6,25803.0,56.6995,56.778,56.395,56.5718,25803.0
2025-03-11 13:00:00,57.6,57.6,57.18,57.23,27252.0,56.5718,56.5718,56.1593,56.2084,27252.0
2025-03-11 13:30:00,57.27,57.48,57.09,57.26,33133.0,56.2477,56.4539,56.0709,56.2379,33133.0
2025-03-11 14:00:00,57.36,58.12,57.36,57.97,29091.0,56.3361,57.0825,56.3361,56.9352,29091.0
2025-03-11 14:30:00,58.01,58.44,57.83,58.38,17632.0,56.9745,57.3968,56.7977,57.3379,17632.0
2025-03-11 15:00:00,58.29,58.58,58.08,58.22,33286.0,57.2495,57.5343,57.0432,57.1807,33286.0
2025-03-11 15:30:00,58.21,58.25,57.48,57.6,167044.0,57.1709,57.2102,56.4539,56.5718,167044.0
2025-03-12 09:30:00,58.42,58.75,57.15,57.42,52402.0,57.3771,57.7013,56.1298,56.395,52402.0
2025-03-12 10:00:00,57.59,57.98,57.22,57.8,48732.0,56.562,56.945,56.1986,56.7682,48732.0
2025-03-12 10:30:00,57.8,57.8,57.19,57.21,26541.0,56.7682,56.7682,56.1691,56.1887,26541.0
2025-03-12 11:00:00,57.21,57.65,57.07,57.62,92052.0,56.1887,56.6209,56.0512,56.5914,92052.0
2025-03-12 11:30:00,57.55,57.55,56.79,57.15,39597.0,56.5227,56.5227,55.7762,56.1298,39597.0
2025-03-12 12:00:00,57.16,57.58,57.08,57.43,17212.0,56.1396,56.5521,56.0611,56.4048,17212.0
2025-03-12 12:30:00,57.43,57.67,57.3,57.31,19882.0,56.4048,56.6405,56.2771,56.287,19882.0
2025-03-12 13:00:00,57.31,57.79,57.26,57.78,14941.0,56.287,56.7584,56.2379,56.7486,14941.0
2025-03-12 13:30:00,57.78,57.91,57.42,57.45,22037.0,56.7486,56.8762,56.395,56.4245,22037.0
2025-03-12 14:00:00,57.4,57.97,57.39,57.89,13495.0,56.3754,56.9352,56.3655,56.8566,13495.0
2025-03-12 14:30:00,57.92,58.16,57.9,58.05,16837.0,56.8861,57.1218,56.8664,57.0137,16837.0
2025-03-12 15:00:00,58.0,58.04,57.81,57.96,28419.0,56.9646,57.0039,56.778,56.9254,28419.0
2025-03-12 15:30:00,57.97,57.98,57.54,57.58,126662.0,56.9352,56.945,56.5129,56.5521,126662.0
2025-03-13 09:30:00,57.79,57.96,56.71,56.93,17203.0,56.7584,56.9254,55.6977,55.9137,17203.0
2025-03-13 10:00:00,56.87,57.51,56.82,57.1,20681.0,55.8548,56.4834,55.8057,56.0807,20681.0
2025-03-13 10:30:00,57.1,57.36,56.59,56.69,46447.0,56.0807,56.3361,55.5798,55.678,46447.0
2025-03-13 11:00:00,56.75,56.76,56.2,56.2,28457.0,55.737,55.7468,55.1968,55.1968,28457.0
2025-03-13 11:30:00,56.18,56.32,55.61,55.65,165858.0,55.1771,55.3146,54.6173,54.6566,165858.0
2025-03-13 12:00:00,55.66,55.85,55.57,55.7,87745.0,54.6664,54.853,54.578,54.7057,87745.0
2025-03-13 12:30:00,55.68,55.98,55.64,55.7,27237.0,54.6861,54.9807,54.6468,54.7057,27237.0
2025-03-13 13:00:00,55.73,55.94,55.62,55.73,61345.0,54.7352,54.9414,54.6271,54.7352,61345.0
2025-03-13 13:30:00,55.69,55.69,55.31,55.31,85973.0,54.6959,54.6959,54.3227,54.3227,85973.0
2025-03-13 14:00:00,55.32,55.8,55.3,55.5,28336.0,54.3325,54.8039,54.3128,54.5093,28336.0
2025-03-13 14:30:00,55.42,55.65,55.38,55.48,28854.0,54.4307,54.6566,54.3914,54.4896,28854.0
2025-03-13 15:00:00,55.45,55.64,55.33,55.45,25637.0,54.4602,54.6468,54.3423,54.4602,25637.0
2025-03-13 15:30:00,55.45,55.71,55.43,55.56,171579.0,54.4602,54.7155,54.4405,54.5682,171579.0
2025-03-14 09:30:00,56.49,56.61,56.16,56.32,9227.0,55.4816,55.5995,55.1575,55.3146,9227.0
2025-03-14 10:00:00,56.27,56.56,55.9,56.44,13807.0,55.2655,55.5503,54.9021,55.4325,13807.0
2025-03-14 10:30:00,56.44,56.56,56.2,56.52,26277.0,55.4325,55.5503,55.1968,55.5111,26277.0
2025-03-14 11:00:00,56.57,56.76,56.36,56.58,38577.0,55.5602,55.7468,55.3539,55.57,38577.0
2025-03-14 11:30:00,56.62,56.72,56.53,56.61,21107.0,55.6093,55.7075,55.5209,55.5995,21107.0
2025-03-14 12:00:00,56.72,56.72,56.19,56.23,19014.0,55.7075,55.7075,55.187,55.2262,19014.0
2025-03-14 12:30:00,56.17,56.56,56.15,56.48,13827.0,55.1673,55.5503,55.1477,55.4718,13827.0
2025-03-14 13:00:00,56.54,56.72,56.3,56.3,13496.0,55.5307,55.7075,55.295,55.295,13496.0
2025-03-14 13:30:00,56.31,56.43,56.19,56.19,18910.0,55.3048,55.4227,55.187,55.187,18910.0
2025-03-14 14:00:00,56.26,56.32,56.15,56.23,19675.0,55.2557,55.3146,55.1477,55.2262,19675.0
2025-03-14 14:30:00,56.26,56.32,56.03,56.1,31772.0,55.2557,55.3146,55.0298,55.0986,31772.0
2025-03-14 15:00:00,56.06,56.44,56.06,56.4,15167.0,55.0593,55.4325,55.0593,55.3932,15167.0
2025-03-14 15:30:00,56.4,56.76,56.33,56.75,177553.0,55.3932,55.7468,55.3245,55.737,177553.0
2025-03-17 09:30:00,57.43,58.28,57.31,57.65,28270.0,56.4048,57.2396,56.287,56.6209,28270.0
2025-03-17 10:00:00,57.62,58.43,57.53,58.21,35993.0,56.5914,57.387,56.503,57.1709,35993.0
2025-03-17 10:30:00,58.14,58.35,57.98,58.06,40804.0,57.1021,57.3084,56.945,57.0236,40804.0
2025-03-17 11:00:00,58.2,58.68,58.19,58.55,22811.0,57.1611,57.6325,57.1512,57.5048,22811.0
2025-03-17 11:30:00,58.6,58.75,58.41,58.55,28344.0,57.5539,57.7013,57.3673,57.5048,28344.0
2025-03-17 12:00:00,58.51,58.65,58.03,58.03,54323.0,57.4655,57.603,56.9941,56.9941,54323.0
2025-03-17 12:30:00,58.04,58.23,57.92,57.98,23742.0,57.0039,57.1905,56.8861,56.945,23742.0
2025-03-17 13:00:00,58.01,58.28,57.96,58.0,45066.0,56.9745,57.2396,56.9254,56.9646,45066.0
2025-03-17 13:30:00,58.03,58.43,57.99,58.16,25222.0,56.9941,57.387,56.9548,57.1218,25222.0
2025-03-17 14:00:00,58.19,58.44,58.18,58.36,16499.0,57.1512,57.3968,57.1414,57.3182,16499.0
2025-03-17 14:30:00,58.37,58.55,58.36,58.45,11131.0,57.328,57.5048,57.3182,57.4066,11131.0
2025-03-17 15:00:00,58.41,58.51,58.36,58.41,17129.0,57.3673,57.4655,57.3182,57.3673,17129.0
2025-03-17 15:30:00,58.4,58.54,58.2,58.23,193697.0,57.3575,57.495,57.1611,57.1905,193697.0
2025-03-18 09:30:00,57.88,58.19,57.32,57.63,27958.0,56.8468,57.1512,56.2968,56.6012,27958.0
2025-03-18 10:00:00,57.56,58.21,57.39,58.21,19076.0,56.5325,57.1709,56.3655,57.1709,19076.0
2025-03-18 10:30:00,58.26,58.3,57.87,57.93,15244.0,57.22,57.2593,56.837,56.8959,15244.0
2025-03-18 11:00:00,57.86,57.86,57.44,57.44,18160.0,56.8271,56.8271,56.4146,56.4146,18160.0
2025-03-18 11:30:00,57.44,57.51,57.23,57.25,15798.0,56.4146,56.4834,56.2084,56.228,15798.0
2025-03-18 12:00:00,57.27,57.69,57.27,57.69,7964.0,56.2477,56.6602,56.2477,56.6602,7964.0
2025-03-18 12:30:00,57.64,57.71,57.36,57.45,8710.0,56.6111,56.6798,56.3361,56.4245,8710.0
2025-03-18 13:00:00,57.46,57.72,57.32,57.53,9845.0,56.4343,56.6896,56.2968,56.503,9845.0
2025-03-18 13:30:00,57.47,57.74,57.47,57.53,13149.0,56.4441,56.7093,56.4441,56.503,13149.0
2025-03-18 14:00:00,57.57,57.68,57.42,57.48,8969.0,56.5423,56.6504,56.395,56.4539,8969.0
2025-03-18 14:30:00,57.46,57.78,57.46,57.59,14496.0,56.4343,56.7486,56.4343,56.562,14496.0
2025-03-18 15:00:00,57.53,57.84,57.48,57.75,15281.0,56.503,56.8075,56.4539,56.7191,15281.0
2025-03-18 15:30:00,57.72,57.97,57.67,57.84,65975.0,56.6896,56.9352,56.6405,56.8075,65975.0
2025-03-19 09:30:00,57.68,58.3,57.4,58.1,12153.0,56.6504,57.2593,56.3754,57.0629,12153.0
2025-03-19 10:00:00,58.02,58.2,57.96,58.05,9077.0,56.9843,57.1611,56.9254,57.0137,9077.0
2025-03-19 10:30:00,57.99,58.15,57.84,57.89,14256.0,56.9548,57.112,56.8075,56.8566,14256.0
2025-03-19 11:00:00,57.89,58.05,57.82,57.89,7177.0,56.8566,57.0137,56.7879,56.8566,7177.0
2025-03-19 11:30:00,57.89,58.38,57.79,58.33,21852.0,56.8566,57.3379,56.7584,57.2887,21852.0
2025-03-19 12:00:00,58.3,58.4,58.05,58.09,15695.0,57.2593,57.3575,57.0137,57.053,15695.0
2025-03-19 12:30:00,58.12,58.18,58.05,58.07,3912.0,57.0825,57.1414,57.0137,57.0334,3912.0
2025-03-19 13:00:00,58.15,58.41,58.06,58.37,15711.0,57.112,57.3673,57.0236,57.328,15711.0
2025-03-19 13:30:00,58.33,58.43,58.18,58.3,14768.0,57.2887,57.387,57.1414,57.2593,14768.0
2025-03-19 14:00:00,58.18,58.7,57.87,58.62,9984.0,57.1414,57.6521,56.837,57.5736,9984.0
2025-03-19 14:30:00,58.74,59.21,58.66,58.92,22916.0,57.6914,58.153,57.6129,57.8682,22916.0
2025-03-19 15:00:00,58.98,59.2,58.72,58.77,26933.0,57.9271,58.1432,57.6718,57.7209,26933.0
2025-03-19 15:30:00,58.83,59.07,58.61,58.63,114696.0,57.7798,58.0155,57.5638,57.5834,114696.0
2025-03-20 09:30:00,58.19,58.54,57.89,58.5,11586.0,57.1512,57.495,56.8566,57.4557,11586.0
2025-03-20 10:00:00,58.5,58.95,58.35,58.91,13743.0,57.4557,57.8977,57.3084,57.8584,13743.0
2025-03-20 10:30:00,58.88,58.95,58.68,58.78,9904.0,57.8289,57.8977,57.6325,57.7307,9904.0
2025-03-20 11:00:00,58.82,58.97,58.76,58.82,17972.0,57.77,57.9173,57.7111,57.77,17972.0
2025-03-20 11:30:00,58.81,59.05,58.67,58.89,16323.0,57.7602,57.9959,57.6227,57.8388,16323.0
2025-03-20 12:00:00,58.85,59.13,58.81,58.85,27713.0,57.7995,58.0745,57.7602,57.7995,27713.0
2025-03-20 12:30:00,58.9,58.92,58.47,58.51,12575.0,57.8486,57.8682,57.4263,57.4655,12575.0
2025-03-20 13:00:00,58.54,58.74,58.41,58.51,10502.0,57.495,57.6914,57.3673,57.4655,10502.0
2025-03-20 13:30:00,58.45,58.64,58.44,58.45,9188.0,57.4066,57.5932,57.3968,57.4066,9188.0
2025-03-20 14:00:00,58.45,58.65,58.36,58.38,13850.0,57.4066,57.603,57.3182,57.3379,13850.0
2025-03-20 14:30:00,58.32,58.53,58.29,58.32,18777.0,57.2789,57.4852,57.2495,57.2789,18777.0
2025-03-20 15:00:00,58.39,58.47,58.19,58.19,37679.0,57.3477,57.4263,57.1512,57.1512,37679.0
2025-03-20 15:30:00,58.21,58.54,58.2,58.27,73410.0,57.1709,57.495,57.1611,57.2298,73410.0
2025-03-21 09:30:00,57.91,57.94,57.21,57.54,120562.0,56.8762,56.9057,56.1887,56.5129,120562.0
2025-03-21 10:00:00,57.39,57.41,56.88,57.41,13990.0,56.3655,56.3852,55.8646,56.3852,13990.0
2025-03-21 10:30:00,57.32,57.82,57.21,57.7,14144.0,56.2968,56.7879,56.1887,56.67,14144.0
2025-03-21 11:00:00,57.7,57.88,57.62,57.77,19076.0,56.67,56.8468,56.5914,56.7387,19076.0
2025-03-21 11:30:00,57.78,57.93,57.58,57.69,21443.0,56.7486,56.8959,56.5521,56.6602,21443.0
2025-03-21 12:00:00,57.66,58.05,57.48,57.92,26313.0,56.6307,57.0137,56.4539,56.8861,26313.0
2025-03-21 12:30:00,57.92,57.96,57.57,57.68,51645.0,56.8861,56.9254,56.5423,56.6504,51645.0
2025-03-21 13:00:00,57.62,57.69,57.28,57.29,15561.0,56.5914,56.6602,56.2575,56.2673,15561.0
2025-03-21 13:30:00,57.3,57.75,57.27,57.61,10559.0,56.2771,56.7191,56.2477,56.5816,10559.0
2025-03-21 14:00:00,57.62,57.62,57.4,57.42,15443.0,56.5914,56.5914,56.3754,56.395,15443.0
2025-03-21 14:30:00,57.39,57.63,57.39,57.6,10132.0,56.3655,56.6012,56.3655,56.5718,10132.0
2025-03-21 15:00:00,57.53,57.57,57.38,57.42,16078.0,56.503,56.5423,56.3557,56.395,16078.0
2025-03-21 15:30:00,57.43,57.58,57.26,57.38,124877.0,56.4048,56.5521,56.2379,56.3557,124877.0
2025-03-24 09:30:00,58.38,59.53,58.01,58.85,17843.0,57.3379,58.4673,56.9745,57.7995,17843.0
2025-03-24 10:00:00,58.87,59.24,58.68,59.11,12605.0,57.8191,58.1825,57.6325,58.0548,12605.0
2025-03-24 10:30:00,59.05,59.5,58.98,59.44,10770.0,57.9959,58.4379,57.9271,58.3789,10770.0
2025-03-24 11:00:00,59.48,59.63,59.41,59.5,8089.0,58.4182,58.5655,58.3495,58.4379,8089.0
2025-03-24 11:30:00,59.55,59.55,59.28,59.36,14199.0,58.487,58.487,58.2218,58.3004,14199.0
2025-03-24 12:00:00,59.44,59.56,59.2,59.2,12282.0,58.3789,58.4968,58.1432,58.1432,12282.0
2025-03-24 12:30:00,59.26,59.31,59.05,59.05,5339.0,58.2021,58.2513,57.9959,57.9959,5339.0
2025-03-24 13:00:00,59.1,59.33,59.04,59.33,9181.0,58.045,58.2709,57.9861,58.2709,9181.0
2025-03-24 13:30:00,59.35,59.37,59.26,59.28,6119.0,58.2905,58.3102,58.2021,58.2218,6119.0
2025-03-24 14:00:00,59.21,59.27,59.12,59.12,7352.0,58.153,58.212,58.0646,58.0646,7352.0
2025-03-24 14:30:00,59.09,59.33,59.08,59.19,6208.0,58.0352,58.2709,58.0254,58.1334,6208.0
2025-03-24 15:00:00,59.19,59.39,59.18,59.34,12172.0,58.1334,58.3298,58.1236,58.2807,12172.0
2025-03-24 15:30:00,59.38,59.52,59.23,59.42,59714.0,58.32,58.4575,58.1727,58.3593,59714.0
2025-03-25 09:30:00,59.46,59.51,58.84,58.84,21975.0,58.3986,58.4477,57.7896,57.7896,21975.0
2025-03-25 10:00:00,58.84,59.43,58.56,59.38,15828.0,57.7896,58.3691,57.5146,58.32,15828.0
2025-03-25 10:30:00,59.47,59.71,59.47,59.61,4901.0,58.4084,58.6441,58.4084,58.5459,4901.0
2025-03-25 11:00:00,59.68,59.71,59.29,59.4,19625.0,58.6147,58.6441,58.2316,58.3396,19625.0
2025-03-25 11:30:00,59.35,59.44,59.06,59.12,9323.0,58.2905,58.3789,58.0057,58.0646,9323.0
2025-03-25 12:00:00,59.08,59.3,59.08,59.21,8423.0,58.0254,58.2414,58.0254,58.153,8423.0
2025-03-25 12:30:00,59.21,59.6,59.21,59.39,23223.0,58.153,58.5361,58.153,58.3298,23223.0
2025-03-25 13:00:00,59.41,59.56,59.35,59.38,7769.0,58.3495,58.4968,58.2905,58.32,7769.0
2025-03-25 13:30:00,59.4,59.63,59.4,59.43,7539.0,58.3396,58.5655,58.3396,58.3691,7539.0
2025-03-25 14:00:00,59.44,59.57,59.39,59.41,11904.0,58.3789,58.5066,58.3298,58.3495,11904.0
2025-03-25 14:30:00,59.38,59.53,59.34,59.53,12538.0,58.32,58.4673,58.2807,58.4673,12538.0
2025-03-25 15:00:00,59.5,59.67,59.42,59.47,33085.0,58.4379,58.6048,58.3593,58.4084,33085.0
2025-03-25 15:30:00,59.46,59.49,58.9,59.13,139624.0,58.3986,58.428,57.8486,58.0745,139624.0
2025-03-26 09:30:00,59.28,59.69,59.04,59.09,14139.0,58.2218,58.6245,57.9861,58.0352,14139.0
2025-03-26 10:00:00,59.06,59.28,58.7,58.71,11264.0,58.0057,58.2218,57.6521,57.662,11264.0
2025-03-26 10:30:00,58.67,59.14,58.62,59.14,13795.0,57.6227,58.0843,57.5736,58.0843,13795.0
2025-03-26 11:00:00,59.15,59.23,58.58,58.58,11382.0,58.0941,58.1727,57.5343,57.5343,11382.0
2025-03-26 11:30:00,58.61,58.66,58.37,58.48,9922.0,57.5638,57.6129,57.328,57.4361,9922.0
2025-03-26 12:00:00,58.47,58.84,58.43,58.81,23400.0,57.4263,57.7896,57.387,57.7602,23400.0
2025-03-26 12:30:00,58.78,58.85,58.65,58.65,13328.0,57.7307,57.7995,57.603,57.603,13328.0
2025-03-26 13:00:00,58.7,58.8,58.52,58.53,7570.0,57.6521,57.7504,57.4754,57.4852,7570.0
2025-03-26 13:30:00,58.48,58.79,58.4,58.6,6005.0,57.4361,57.7405,57.3575,57.5539,6005.0
2025-03-26 14:00:00,58.6,58.64,58.44,58.49,15639.0,57.5539,57.5932,57.3968,57.4459,15639.0
2025-03-26 14:30:00,58.48,58.54,58.32,58.35,10552.0,57.4361,57.495,57.2789,57.3084,10552.0
2025-03-26 15:00:00,58.36,58.57,58.35,58.52,11965.0,57.3182,57.5245,57.3084,57.4754,11965.0
2025-03-26 15:30:00,58.52,58.91,58.47,58.88,87629.0,57.4754,57.8584,57.4263,57.8289,87629.0
2025-03-27 09:30:00,58.73,59.14,58.42,59.13,8744.0,57.6816,58.0843,57.3771,58.0745,8744.0
2025-03-27 10:00:00,59.1,59.7,59.07,59.5,11040.0,58.045,58.6343,58.0155,58.4379,11040.0
2025-03-27 10:30:00,59.54,59.69,59.31,59.46,10492.0,58.4772,58.6245,58.2513,58.3986,10492.0
2025-03-27 11:00:00,59.47,59.49,59.11,59.11,23505.0,58.4084,58.428,58.0548,58.0548,23505.0
2025-03-27 11:30:00,59.09,59.09,58.44,58.44,16216.0,58.0352,58.0352,57.3968,57.3968,16216.0
2025-03-27 12:00:00,58.43,58.69,58.36,58.55,18159.0,57.387,57.6423,57.3182,57.5048,18159.0
2025-03-27 12:30:00,58.55,58.72,58.32,58.33,6929.0,57.5048,57.6718,57.2789,57.2887,6929.0
2025-03-27 13:00:00,58.29,58.54,58.22,58.33,12987.0,57.2495,57.495,57.1807,57.2887,12987.0
2025-03-27 13:30:00,58.31,58.34,58.18,58.2,13425.0,57.2691,57.2986,57.1414,57.1611,13425.0
2025-03-27 14:00:00,58.32,58.47,58.22,58.28,8352.0,57.2789,57.4263,57.1807,57.2396,8352.0
2025-03-27 14:30:00,58.29,58.36,58.14,58.14,11463.0,57.2495,57.3182,57.1021,57.1021,11463.0
2025-03-27 15:00:00,58.16,58.64,58.16,58.64,7054.0,57.1218,57.5932,57.1218,57.5932,7054.0
2025-03-27 15:30:00,58.59,58.59,58.27,58.29,86003.0,57.5441,57.5441,57.2298,57.2495,86003.0
2025-03-28 09:30:00,58.69,58.73,57.74,57.76,14387.0,57.6423,57.6816,56.7093,56.7289,14387.0
2025-03-28 10:00:00,57.77,58.05,57.27,57.27,14036.0,56.7387,57.0137,56.2477,56.2477,14036.0
2025-03-28 10:30:00,57.29,57.46,57.27,57.37,9401.0,56.2673,56.4343,56.2477,56.3459,9401.0
2025-03-28 11:00:00,57.36,57.48,57.2,57.48,6537.0,56.3361,56.4539,56.1789,56.4539,6537.0
2025-03-28 11:30:00,57.43,57.57,57.34,57.42,11323.0,56.4048,56.5423,56.3164,56.395,11323.0
2025-03-28 12:00:00,57.34,57.76,57.25,57.25,24911.0,56.3164,56.7289,56.228,56.228,24911.0
2025-03-28 12:30:00,57.36,57.53,57.22,57.39,6216.0,56.3361,56.503,56.1986,56.3655,6216.0
2025-03-28 13:00:00,57.3,57.3,57.01,57.07,8677.0,56.2771,56.2771,55.9923,56.0512,8677.0
2025-03-28 13:30:00,57.06,57.37,57.03,57.37,5012.0,56.0414,56.3459,56.012,56.3459,5012.0
2025-03-28 14:00:00,57.38,57.46,56.83,56.93,7385.0,56.3557,56.4343,55.8155,55.9137,7385.0
2025-03-28 14:30:00,56.93,57.18,56.92,57.14,6298.0,55.9137,56.1593,55.9039,56.12,6298.0
2025-03-28 15:00:00,57.14,57.65,57.08,57.44,48237.0,56.12,56.6209,56.0611,56.4146,48237.0
2025-03-28 15:30:00,57.43,57.74,57.43,57.55,57937.0,56.4048,56.7093,56.4048,56.5227,57937.0
2025-03-31 09:30:00,56.95,57.47,56.38,57.26,20773.0,56.183,56.696,55.6207,56.4888,20773.0
2025-03-31 10:00:00,56.99,57.65,56.99,57.55,18700.0,56.2225,56.8736,56.2225,56.7749,18700.0
2025-03-31 10:30:00,57.54,57.83,57.52,57.63,13431.0,56.7651,57.0511,56.7453,56.8538,13431.0
2025-03-31 11:00:00,57.74,58.2,57.74,58.1,7572.0,56.9624,57.4162,56.9624,57.3175,7572.0
2025-03-31 11:30:00,58.04,58.1,57.87,57.93,6070.0,57.2583,57.3175,57.0906,57.1498,6070.0
2025-03-31 12:00:00,58.01,58.03,57.56,57.83,15768.0,57.2287,57.2485,56.7848,57.0511,15768.0
2025-03-31 12:30:00,57.79,57.86,57.56,57.56,7091.0,57.0117,57.0807,56.7848,56.7848,7091.0
2025-03-31 13:00:00,57.55,57.67,57.24,57.42,5270.0,56.7749,56.8933,56.4691,56.6467,5270.0
2025-03-31 13:30:00,57.41,57.62,57.33,57.54,14241.0,56.6368,56.844,56.5579,56.7651,14241.0
2025-03-31 14:00:00,57.53,57.85,57.53,57.66,7769.0,56.7552,57.0709,56.7552,56.8834,7769.0
2025-03-31 14:30:00,57.72,57.87,57.68,57.68,17304.0,56.9426,57.0906,56.9032,56.9032,17304.0
2025-03-31 15:00:00,57.71,57.97,57.69,57.79,11905.0,56.9328,57.1893,56.913,57.0117,11905.0
2025-03-31 15:30:00,57.74,57.94,57.49,57.7,100448.0,56.9624,57.1597,56.7157,56.9229,100448.0
2025-04-01 09:30:00,57.96,57.96,56.6,56.99,24949.0,57.1794,57.1794,55.8377,56.2225,24949.0
2025-04-01 10:00:00,56.53,57.01,56.53,56.73,14748.0,55.7687,56.2422,55.7687,55.966,14748.0
2025-04-01 10:30:00,56.78,58.12,56.75,58.12,17684.0,56.0153,57.3372,55.9857,57.3372,17684.0
2025-04-01 11:00:00,58.07,58.74,57.99,58.52,18727.0,57.2879,57.9489,57.209,57.7319,18727.0
2025-04-01 11:30:00,58.5,58.63,58.32,58.54,16136.0,57.7121,57.8404,57.5345,57.7516,16136.0
2025-04-01 12:00:00,58.54,58.7,58.33,58.34,13066.0,57.7516,57.9094,57.5444,57.5543,13066.0
2025-04-01 12:30:00,58.29,58.34,57.88,57.95,22169.0,57.505,57.5543,57.1005,57.1695,22169.0
2025-04-01 13:00:00,57.95,57.95,57.77,57.77,8135.0,57.1695,57.1695,56.992,56.992,8135.0
2025-04-01 13:30:00,57.74,57.84,57.6,57.69,8901.0,56.9624,57.061,56.8242,56.913,8901.0
2025-04-01 14:00:00,57.68,57.68,57.42,57.5,8576.0,56.9032,56.9032,56.6467,56.7256,8576.0
2025-04-01 14:30:00,57.54,57.79,57.5,57.68,14816.0,56.7651,57.0117,56.7256,56.9032,14816.0
2025-04-01 15:00:00,57.77,57.86,57.68,57.68,17080.0,56.992,57.0807,56.9032,56.9032,17080.0
2025-04-01 15:30:00,57.68,58.12,57.65,57.99,108423.0,56.9032,57.3372,56.8736,57.209,108423.0
2025-04-02 09:30:00,57.15,58.08,57.01,57.62,13536.0,56.3803,57.2978,56.2422,56.844,13536.0
2025-04-02 10:00:00,57.84,58.09,57.82,58.04,8078.0,57.061,57.3076,57.0413,57.2583,8078.0
2025-04-02 10:30:00,58.07,58.18,57.95,58.12,18766.0,57.2879,57.3964,57.1695,57.3372,18766.0
2025-04-02 11:00:00,58.16,58.25,58.03,58.21,27726.0,57.3767,57.4655,57.2485,57.426,27726.0
2025-04-02 11:30:00,58.27,58.28,57.97,58.08,8191.0,57.4852,57.4951,57.1893,57.2978,8191.0
2025-04-02 12:00:00,58.1,58.3,58.08,58.28,9210.0,57.3175,57.5148,57.2978,57.4951,9210.0
2025-04-02 12:30:00,58.28,58.44,58.13,58.38,17384.0,57.4951,57.6529,57.3471,57.5937,17384.0
2025-04-02 13:00:00,58.42,58.64,58.42,58.48,9628.0,57.6332,57.8502,57.6332,57.6924,9628.0
2025-04-02 13:30:00,58.48,58.48,57.9,58.11,7778.0,57.6924,57.6924,57.1202,57.3274,7778.0
2025-04-02 14:00:00,58.04,58.11,57.64,57.64,7157.0,57.2583,57.3274,56.8637,56.8637,7157.0
2025-04-02 14:30:00,57.7,58.21,57.7,57.83,5519.0,56.9229,57.426,56.9229,57.0511,5519.0
2025-04-02 15:00:00,57.87,58.14,57.83,58.1,11776.0,57.0906,57.357,57.0511,57.3175,11776.0
2025-04-02 15:30:00,58.04,58.61,58.04,58.5,68816.0,57.2583,57.8206,57.2583,57.7121,68816.0
2025-04-03 09:30:00,56.0,56.79,54.12,54.41,71318.0,55.2458,56.0252,53.3911,53.6772,71318.0
2025-04-03 10:00:00,54.26,54.26,53.33,53.48,69435.0,53.5292,53.5292,52.6118,52.7597,69435.0
2025-04-03 10:30:00,53.41,53.58,52.89,52.98,40108.0,52.6907,52.8584,52.1777,52.2665,40108.0
2025-04-03 11:00:00,52.97,53.76,52.86,53.67,23486.0,52.2566,53.036,52.1481,52.9472,23486.0
2025-04-03 11:30:00,53.67,54.03,53.49,53.93,41707.0,52.9472,53.3023,52.7696,53.2037,41707.0
2025-04-03 12:00:00,53.84,54.55,53.84,54.46,28529.0,53.1149,53.8153,53.1149,53.7265,28529.0
2025-04-03 12:30:00,54.54,54.54,53.56,53.6,46944.0,53.8055,53.8055,52.8387,52.8781,46944.0
2025-04-03 13:00:00,53.54,53.91,53.51,53.77,67701.0,52.8189,53.1839,52.7893,53.0458,67701.0
2025-04-03 13:30:00,53.75,53.89,53.49,53.54,90749.0,53.0261,53.1642,52.7696,52.8189,90749.0
2025-04-03 14:00:00,53.54,53.66,52.91,53.11,49402.0,52.8189,52.9373,52.1974,52.3947,49402.0
2025-04-03 14:30:00,53.1,53.18,52.78,53.09,51049.0,52.3849,52.4638,52.0692,52.375,51049.0
2025-04-03 15:00:00,53.08,53.18,52.6,52.91,63807.0,52.3651,52.4638,51.8916,52.1974,63807.0
2025-04-03 15:30:00,52.87,52.91,52.51,52.72,212341.0,52.1579,52.1974,51.8028,52.01,212341.0
2025-04-04 09:30:00,50.95,51.3,48.71,49.65,214229.0,50.2638,50.6091,48.054,48.9813,214229.0
2025-04-04 10:00:00,49.47,50.04,49.47,49.65,34084.0,48.8037,49.3661,48.8037,48.9813,34084.0
2025-04-04 10:30:00,49.75,49.94,48.41,49.85,101313.0,49.08,49.2674,47.758,49.1786,101313.0
2025-04-04 11:00:00,49.75,51.2,49.75,50.3,30265.0,49.08,50.5104,49.08,49.6226,30265.0
2025-04-04 11:30:00,50.29,50.4,49.31,49.31,36339.0,49.6127,49.7212,48.6459,48.6459,36339.0
2025-04-04 12:00:00,49.33,50.25,49.26,49.78,49369.0,48.6656,49.5732,48.5966,49.1096,49369.0
2025-04-04 12:30:00,49.77,50.57,49.72,50.34,62272.0,49.0997,49.8889,49.0504,49.662,62272.0
2025-04-04 13:00:00,50.27,50.77,49.82,50.66,46602.0,49.593,50.0862,49.149,49.9777,46602.0
2025-04-04 13:30:00,50.61,51.47,50.37,51.44,43356.0,49.9284,50.7768,49.6916,50.7472,43356.0
2025-04-04 14:00:00,51.48,51.71,50.95,51.0,40056.0,50.7867,51.0136,50.2638,50.3131,40056.0
2025-04-04 14:30:00,50.95,51.08,50.43,50.84,37535.0,50.2638,50.3921,49.7508,50.1553,37535.0
2025-04-04 15:00:00,50.85,51.59,50.74,51.38,82496.0,50.1652,50.8952,50.0566,50.688,82496.0
2025-04-04 15:30:00,51.36,51.61,50.31,50.62,265080.0,50.6683,50.9149,49.6324,49.9383,265080.0
2025-04-07 09:30:00,48.53,49.06,46.91,48.72,107417.0,47.8764,48.3993,46.2782,48.0638,107417.0
2025-04-07 10:00:00,48.58,52.58,48.22,49.69,78877.0,47.9257,51.8719,47.5706,49.0208,78877.0
2025-04-07 10:30:00,49.12,51.14,48.45,50.33,78548.0,48.4585,50.4512,47.7975,49.6522,78548.0
2025-04-07 11:00:00,50.18,51.0,48.33,48.6,66791.0,49.5042,50.3131,47.6791,47.9455,66791.0
2025-04-07 11:30:00,48.7,50.06,48.7,49.38,50111.0,48.0441,49.3858,48.0441,48.715,50111.0
2025-04-07 12:00:00,49.28,49.52,48.74,49.28,21896.0,48.6163,48.8531,48.0836,48.6163,21896.0
2025-04-07 12:30:00,49.23,49.44,48.04,48.29,36331.0,48.567,48.7741,47.393,47.6396,36331.0
2025-04-07 13:00:00,48.35,49.76,48.26,49.64,46194.0,47.6988,49.0898,47.61,48.9715,46194.0
2025-04-07 13:30:00,49.55,50.17,49.14,49.78,53070.0,48.8827,49.4943,48.4782,49.1096,53070.0
2025-04-07 14:00:00,49.78,50.12,49.36,49.59,39759.0,49.1096,49.445,48.6952,48.9221,39759.0
2025-04-07 14:30:00,49.66,49.98,49.25,49.34,46286.0,48.9912,49.3069,48.5867,48.6755,46286.0
2025-04-07 15:00:00,49.43,49.89,49.22,49.27,47521.0,48.7643,49.2181,48.5571,48.6064,47521.0
2025-04-07 15:30:00,49.34,50.02,49.05,49.92,248187.0,48.6755,49.3463,48.3894,49.2477,248187.0
2025-04-08 09:30:00,51.01,52.19,51.01,52.19,70335.0,50.323,51.4871,50.323,51.4871,70335.0
2025-04-08 10:00:00,52.07,52.32,51.59,51.88,49470.0,51.3687,51.6154,50.8952,51.1813,49470.0
2025-04-08 10:30:00,51.88,51.9,51.13,51.13,39105.0,51.1813,51.201,50.4414,50.4414,39105.0
2025-04-08 11:00:00,51.11,51.26,50.55,50.55,37509.0,50.4217,50.5696,49.8692,49.8692,37509.0
2025-04-08 11:30:00,50.52,51.21,50.52,50.91,19653.0,49.8396,50.5203,49.8396,50.2243,19653.0
2025-04-08 12:00:00,50.94,51.15,50.31,50.48,48408.0,50.2539,50.4611,49.6324,49.8001,48408.0
2025-04-08 12:30:00,50.57,50.63,49.62,49.7,36280.0,49.8889,49.9481,48.9517,49.0306,36280.0
2025-04-08 13:00:00,49.71,49.87,49.04,49.27,36627.0,49.0405,49.1984,48.3795,48.6064,36627.0
2025-04-08 13:30:00,49.27,50.13,49.2,49.71,39400.0,48.6064,49.4549,48.5374,49.0405,39400.0
2025-04-08 14:00:00,49.71,49.71,48.99,48.99,24160.0,49.0405,49.0405,48.3302,48.3302,24160.0
2025-04-08 14:30:00,49.02,49.67,48.83,48.84,28723.0,48.3598,49.001,48.1724,48.1822,28723.0
2025-04-08 15:00:00,48.83,49.14,48.25,48.52,32663.0,48.1724,48.4782,47.6002,47.8665,32663.0
2025-04-08 15:30:00,48.53,48.55,47.21,47.88,238199.0,47.8764,47.8961,46.5742,47.2352,238199.0
2025-04-09 09:30:00,46.88,47.24,45.66,46.7,93380.0,46.2486,46.6038,45.0451,46.071,93380.0
2025-04-09 10:00:00,46.85,47.22,46.0,46.15,77771.0,46.219,46.584,45.3805,45.5285,77771.0
2025-04-09 10:30:00,46.16,46.7,45.15,45.22,264404.0,45.5383,46.071,44.5419,44.611,264404.0
2025-04-09 11:00:00,45.26,46.44,45.15,46.23,56634.0,44.6504,45.8145,44.5419,45.6074,56634.0
2025-04-09 11:30:00,46.12,46.27,45.41,45.41,34255.0,45.4989,45.6468,44.7984,44.7984,34255.0
2025-04-09 12:00:00,45.41,46.1,45.39,45.8,40074.0,44.7984,45.4791,44.7787,45.1832,40074.0
2025-04-09 12:30:00,45.71,46.23,45.55,45.92,20803.0,45.0944,45.6074,44.9365,45.3016,20803.0
2025-04-09 13:00:00,46.0,50.53,45.57,49.33,91555.0,45.3805,49.8495,44.9563,48.6656,91555.0
2025-04-09 13:30:00,49.48,50.75,49.03,50.6,135677.0,48.8136,50.0665,48.3697,49.9185,135677.0
2025-04-09 14:00:00,50.82,51.54,50.08,51.39,104037.0,50.1356,50.8459,49.4055,50.6979,104037.0
2025-04-09 14:30:00,51.42,51.68,49.51,49.53,167720.0,50.7275,50.984,48.8432,48.8629,167720.0
2025-04-09 15:00:00,49.39,51.82,49.36,51.68,95703.0,48.7248,51.1221,48.6952,50.984,95703.0
2025-04-09 15:30:00,51.77,52.38,51.44,52.0,191739.0,51.0728,51.6745,50.7472,51.2997,191739.0
2025-04-10 09:30:00,50.41,50.85,49.34,49.47,81050.0,49.7311,50.1652,48.6755,48.8037,81050.0
2025-04-10 10:00:00,49.47,49.47,48.67,48.68,44523.0,48.8037,48.8037,48.0145,48.0244,44523.0
2025-04-10 10:30:00,48.69,49.14,48.26,48.39,65712.0,48.0342,48.4782,47.61,47.7383,65712.0
2025-04-10 11:00:00,48.43,49.03,48.37,48.42,71903.0,47.7777,48.3697,47.7186,47.7679,71903.0
2025-04-10 11:30:00,48.46,48.73,48.27,48.47,27070.0,47.8073,48.0737,47.6199,47.8172,27070.0
2025-04-10 12:00:00,48.39,48.67,47.45,47.78,43016.0,47.7383,48.0145,46.8109,47.1365,43016.0
2025-04-10 12:30:00,47.58,48.57,47.58,48.48,30048.0,46.9392,47.9159,46.9392,47.8271,30048.0
2025-04-10 13:00:00,48.4,48.99,47.22,48.0,26430.0,47.7482,48.3302,46.584,47.3535,26430.0
2025-04-10 13:30:00,48.01,48.91,47.99,48.69,18328.0,47.3634,48.2513,47.3437,48.0342,18328.0
2025-04-10 14:00:00,48.66,49.26,48.14,48.9,32407.0,48.0046,48.5966,47.4917,48.2414,32407.0
2025-04-10 14:30:00,48.88,49.19,48.13,48.56,46562.0,48.2217,48.5275,47.4818,47.906,46562.0
2025-04-10 15:00:00,48.51,49.3,48.44,48.51,69451.0,47.8567,48.636,47.7876,47.8567,69451.0
2025-04-10 15:30:00,48.59,49.28,48.14,49.24,127190.0,47.9356,48.6163,47.4917,48.5768,127190.0
2025-04-11 09:30:00,48.57,48.93,47.31,48.19,44881.0,47.9159,48.271,46.6728,47.541,44881.0
2025-04-11 10:00:00,48.17,48.44,47.12,47.19,64099.0,47.5212,47.7876,46.4854,46.5544,64099.0
2025-04-11 10:30:00,47.13,47.61,47.09,47.21,35282.0,46.4953,46.9688,46.4558,46.5742,35282.0
2025-04-11 11:00:00,47.13,47.91,46.93,47.41,57355.0,46.4953,47.2648,46.2979,46.7715,57355.0
2025-04-11 11:30:00,47.34,47.89,47.34,47.58,27508.0,46.7024,47.245,46.7024,46.9392,27508.0
2025-04-11 12:00:00,47.56,48.01,47.52,47.98,59372.0,46.9195,47.3634,46.88,47.3338,59372.0
2025-04-11 12:30:00,48.01,48.44,47.99,48.08,24846.0,47.3634,47.7876,47.3437,47.4325,24846.0
2025-04-11 13:00:00,48.13,48.35,47.98,48.01,24500.0,47.4818,47.6988,47.3338,47.3634,24500.0
2025-04-11 13:30:00,48.07,49.59,47.94,49.21,25322.0,47.4226,48.9221,47.2943,48.5472,25322.0
2025-04-11 14:00:00,49.23,49.23,48.57,48.76,25138.0,48.567,48.567,47.9159,48.1033,25138.0
2025-04-11 14:30:00,48.75,49.29,48.74,49.0,43856.0,48.0934,48.6262,48.0836,48.3401,43856.0
2025-04-11 15:00:00,49.06,49.68,49.04,49.51,46911.0,48.3993,49.0109,48.3795,48.8432,46911.0
2025-04-11 15:30:00,49.52,49.77,49.21,49.62,148454.0,48.8531,49.0997,48.5472,48.9517,148454.0
2025-04-14 09:30:00,50.81,50.81,49.88,49.89,26339.0,50.1257,50.1257,49.2082,49.2181,26339.0
2025-04-14 10:00:00,49.94,50.54,49.91,50.54,22078.0,49.2674,49.8593,49.2378,49.8593,22078.0
2025-04-14 10:30:00,50.65,50.99,50.6,50.8,19343.0,49.9678,50.3033,49.9185,50.1158,19343.0
2025-04-14 11:00:00,50.85,50.87,50.16,50.16,19285.0,50.1652,50.1849,49.4844,49.4844,19285.0
2025-04-14 11:30:00,50.23,50.48,49.6,49.6,17047.0,49.5535,49.8001,48.932,48.932,17047.0
2025-04-14 12:00:00,49.67,49.98,49.33,49.68,27148.0,49.001,49.3069,48.6656,49.0109,27148.0
2025-04-14 12:30:00,49.65,50.11,49.65,49.92,13898.0,48.9813,49.4351,48.9813,49.2477,13898.0
2025-04-14 13:00:00,49.93,50.6,49.93,50.3,29160.0,49.2575,49.9185,49.2575,49.6226,29160.0
2025-04-14 13:30:00,50.36,50.83,50.34,50.65,18713.0,49.6818,50.1454,49.662,49.9678,18713.0
2025-04-14 14:00:00,50.66,51.04,50.62,50.95,30202.0,49.9777,50.3526,49.9383,50.2638,30202.0
2025-04-14 14:30:00,50.92,51.17,50.86,50.98,17587.0,50.2342,50.4808,50.175,50.2934,17587.0
2025-04-14 15:00:00,50.96,51.33,50.96,51.01,39500.0,50.2737,50.6387,50.2737,50.323,39500.0
2025-04-14 15:30:00,51.0,51.62,50.97,51.47,355681.0,50.3131,50.9248,50.2835,50.7768,355681.0
2025-04-15 09:30:00,51.0,51.93,51.0,51.53,38514.0,50.3131,51.2306,50.3131,50.836,38514.0
2025-04-15 10:00:00,51.63,51.95,50.94,51.23,44418.0,50.9346,51.2503,50.2539,50.54,44418.0
2025-04-15 10:30:00,51.29,51.72,51.08,51.64,74982.0,50.5992,51.0234,50.3921,50.9445,74982.0
2025-04-15 11:00:00,51.63,51.92,51.45,51.59,26210.0,50.9346,51.2207,50.7571,50.8952,26210.0
2025-04-15 11:30:00,51.57,51.8,51.48,51.77,78151.0,50.8755,51.1024,50.7867,51.0728,78151.0
2025-04-15 12:00:00,51.85,52.17,51.81,52.05,48311.0,51.1517,51.4674,51.1122,51.349,48311.0
2025-04-15 12:30:00,52.07,52.13,51.73,51.87,32067.0,51.3687,51.4279,51.0333,51.1714,32067.0
2025-04-15 13:00:00,51.85,51.88,51.75,51.83,21388.0,51.1517,51.1813,51.053,51.132,21388.0
2025-04-15 13:30:00,51.83,52.0,51.74,51.87,41052.0,51.132,51.2997,51.0432,51.1714,41052.0
2025-04-15 14:00:00,51.87,51.9,51.7,51.84,41852.0,51.1714,51.201,51.0037,51.1418,41852.0
2025-04-15 14:30:00,51.87,52.05,51.75,51.83,45141.0,51.1714,51.349,51.053,51.132,45141.0
2025-04-15 15:00:00,51.81,52.22,51.8,52.01,40937.0,51.1122,51.5167,51.1024,51.3095,40937.0
2025-04-15 15:30:00,52.02,52.4,52.02,52.11,125276.0,51.3194,51.6943,51.3194,51.4082,125276.0
2025-04-16 09:30:00,51.85,52.41,51.85,52.38,23701.0,51.1517,51.7041,51.1517,51.6745,23701.0
2025-04-16 10:00:00,52.39,52.47,51.78,51.9,37663.0,51.6844,51.7633,51.0826,51.201,37663.0
2025-04-16 10:30:00,51.9,52.22,51.81,52.14,16045.0,51.201,51.5167,51.1122,51.4378,16045.0
2025-04-16 11:00:00,52.16,53.08,52.15,52.97,23640.0,51.4575,52.3651,51.4476,52.2566,23640.0
2025-04-16 11:30:00,53.02,53.04,52.47,52.54,16808.0,52.3059,52.3257,51.7633,51.8324,16808.0
2025-04-16 12:00:00,52.54,52.64,52.34,52.6,19880.0,51.8324,51.931,51.6351,51.8916,19880.0
2025-04-16 12:30:00,52.63,52.73,52.47,52.54,14667.0,51.9212,52.0198,51.7633,51.8324,14667.0
2025-04-16 13:00:00,52.51,52.84,52.5,52.71,20033.0,51.8028,52.1284,51.7929,52.0001,20033.0
2025-04-16 13:30:00,52.62,52.67,51.73,51.88,50838.0,51.9113,51.9606,51.0333,51.1813,50838.0
2025-04-16 14:00:00,51.82,52.23,51.76,52.12,21846.0,51.1221,51.5266,51.0629,51.4181,21846.0
2025-04-16 14:30:00,52.05,52.23,51.95,52.02,40541.0,51.349,51.5266,51.2503,51.3194,40541.0
2025-04-16 15:00:00,52.05,52.31,51.88,51.94,151957.0,51.349,51.6055,51.1813,51.2405,151957.0
2025-04-16 15:30:00,51.96,52.49,51.59,52.39,184016.0,51.2602,51.7831,50.8952,51.6844,184016.0
2025-04-17 09:30:00,52.28,53.49,52.28,52.94,71053.0,51.5759,52.7696,51.5759,52.227,71053.0
2025-04-17 10:00:00,52.94,53.02,51.24,51.62,51734.0,52.227,52.3059,50.5499,50.9248,51734.0
2025-04-17 10:30:00,51.63,52.0,51.4,51.85,41226.0,50.9346,51.2997,50.7077,51.1517,41226.0
2025-04-17 11:00:00,51.9,52.65,51.79,52.25,32233.0,51.201,51.9409,51.0925,51.5463,32233.0
2025-04-17 11:30:00,52.27,52.52,51.95,52.14,19327.0,51.566,51.8127,51.2503,51.4378,19327.0
2025-04-17 12:00:00,52.13,52.71,51.93,52.67,28682.0,51.4279,52.0001,51.2306,51.9606,28682.0
2025-04-17 12:30:00,52.68,52.81,52.36,52.64,19439.0,51.9705,52.0988,51.6548,51.931,19439.0
2025-04-17 13:00:00,52.58,52.75,52.09,52.17,48281.0,51.8719,52.0396,51.3885,51.4674,48281.0
2025-04-17 13:30:00,52.19,52.41,51.84,52.34,17231.0,51.4871,51.7041,51.1418,51.6351,17231.0
2025-04-17 14:00:00,52.28,52.49,52.1,52.25,20208.0,51.5759,51.7831,51.3983,51.5463,20208.0
2025-04-17 14:30:00,52.32,52.64,52.26,52.46,84572.0,51.6154,51.931,51.5562,51.7535,84572.0
2025-04-17 15:00:00,52.45,52.52,51.79,52.27,83445.0,51.7436,51.8127,51.0925,51.566,83445.0
2025-04-17 15:30:00,52.23,52.83,52.13,52.39,185891.0,51.5266,52.1185,51.4279,51.6844,185891.0
2025-04-21 09:30:00,51.72,52.08,51.39,51.77,19418.0,51.0234,51.3786,50.6979,51.0728,19418.0
2025-04-21 10:00:00,51.78,51.97,50.91,50.91,35456.0,51.0826,51.2701,50.2243,50.2243,35456.0
2025-04-21 10:30:00,50.91,51.01,50.43,50.73,51143.0,50.2243,50.323,49.7508,50.0468,51143.0
2025-04-21 11:00:00,50.71,51.23,50.71,50.88,22057.0,50.027,50.54,50.027,50.1948,22057.0
2025-04-21 11:30:00,50.8,50.93,50.31,50.41,48347.0,50.1158,50.2441,49.6324,49.7311,48347.0
2025-04-21 12:00:00,50.36,50.48,50.25,50.34,43115.0,49.6818,49.8001,49.5732,49.662,43115.0
2025-04-21 12:30:00,50.34,50.58,50.24,50.27,47076.0,49.662,49.8988,49.5634,49.593,47076.0
2025-04-21 13:00:00,50.18,50.28,49.76,49.85,25232.0,49.5042,49.6028,49.0898,49.1786,25232.0
2025-04-21 13:30:00,49.77,49.94,49.54,49.62,44559.0,49.0997,49.2674,48.8728,48.9517,44559.0
2025-04-21 14:00:00,49.61,49.77,49.57,49.66,26058.0,48.9419,49.0997,48.9024,48.9912,26058.0
2025-04-21 14:30:00,49.7,49.82,49.45,49.49,48350.0,49.0306,49.149,48.784,48.8235,48350.0
2025-04-21 15:00:00,49.5,50.05,49.5,49.81,28515.0,48.8333,49.3759,48.8333,49.1392,28515.0
2025-04-21 15:30:00,49.88,50.44,49.85,50.23,163261.0,49.2082,49.7607,49.1786,49.5535,163261.0
2025-04-22 09:30:00,51.16,51.91,50.85,51.71,38999.0,50.471,51.2109,50.1652,51.0136,38999.0
2025-04-22 10:00:00,51.65,51.66,51.17,51.45,40434.0,50.9544,50.9642,50.4808,50.7571,40434.0
2025-04-22 10:30:00,51.43,52.59,51.43,52.46,104061.0,50.7373,51.8817,50.7373,51.7535,104061.0
2025-04-22 11:00:00,52.54,53.38,52.53,53.22,81268.0,51.8324,52.6611,51.8225,52.5032,81268.0
2025-04-22 11:30:00,53.23,53.27,52.73,53.27,38315.0,52.5131,52.5526,52.0198,52.5526,38315.0
2025-04-22 12:00:00,53.34,53.69,53.34,53.67,50756.0,52.6216,52.9669,52.6216,52.9472,50756.0
2025-04-22 12:30:00,53.62,53.86,53.54,53.54,101107.0,52.8978,53.1346,52.8189,52.8189,101107.0
2025-04-22 13:00:00,53.6,53.85,52.76,52.79,45186.0,52.8781,53.1248,52.0494,52.079,45186.0
2025-04-22 13:30:00,52.79,53.07,52.58,52.59,44560.0,52.079,52.3553,51.8719,51.8817,44560.0
2025-04-22 14:00:00,52.65,53.27,52.65,53.14,30618.0,51.9409,52.5526,51.9409,52.4243,30618.0
2025-04-22 14:30:00,53.18,53.23,52.86,52.87,31562.0,52.4638,52.5131,52.1481,52.1579,31562.0
2025-04-22 15:00:00,52.88,53.0,52.62,52.8,43205.0,52.1678,52.2862,51.9113,52.0889,43205.0
2025-04-22 15:30:00,52.75,53.22,52.71,53.0,245678.0,52.0396,52.5032,52.0001,52.2862,245678.0
2025-04-23 09:30:00,55.05,56.27,54.28,55.73,141683.0,54.3086,55.5122,53.549,54.9794,141683.0
2025-04-23 10:00:00,55.78,56.04,55.11,55.3,32562.0,55.0288,55.2853,54.3678,54.5552,32562.0
2025-04-23 10:30:00,55.3,55.65,55.11,55.14,20935.0,54.5552,54.9005,54.3678,54.3974,20935.0
2025-04-23 11:00:00,55.18,55.25,54.65,54.76,34901.0,54.4368,54.5059,53.914,54.0225,34901.0
2025-04-23 11:30:00,54.77,54.89,54.21,54.39,15189.0,54.0324,54.1507,53.4799,53.6575,15189.0
2025-04-23 12:00:00,54.39,54.42,54.05,54.28,12948.0,53.6575,53.6871,53.3221,53.549,12948.0
2025-04-23 12:30:00,54.22,54.4,54.09,54.27,13784.0,53.4898,53.6673,53.3615,53.5391,13784.0
2025-04-23 13:00:00,54.13,54.47,54.1,54.29,12921.0,53.401,53.7364,53.3714,53.5588,12921.0
2025-04-23 13:30:00,54.37,54.37,54.02,54.29,15118.0,53.6377,53.6377,53.2925,53.5588,15118.0
2025-04-23 14:00:00,54.25,54.29,53.94,53.94,5492.0,53.5194,53.5588,53.2135,53.2135,5492.0
2025-04-23 14:30:00,53.91,54.21,53.79,53.9,12560.0,53.1839,53.4799,53.0656,53.1741,12560.0
2025-04-23 15:00:00,53.82,53.87,53.52,53.57,13641.0,53.0952,53.1445,52.7992,52.8485,13641.0
2025-04-23 15:30:00,53.61,53.79,53.33,53.55,99115.0,52.888,53.0656,52.6118,52.8288,99115.0
2025-04-24 09:30:00,53.26,53.85,53.26,53.67,38272.0,52.5427,53.1248,52.5427,52.9472,38272.0
2025-04-24 10:00:00,53.66,53.98,53.43,53.98,17607.0,52.9373,53.253,52.7104,53.253,17607.0
2025-04-24 10:30:00,53.93,54.14,53.83,53.91,11046.0,53.2037,53.4108,53.105,53.1839,11046.0
2025-04-24 11:00:00,53.96,54.52,53.96,54.29,24548.0,53.2333,53.7857,53.2333,53.5588,24548.0
2025-04-24 11:30:00,54.31,54.46,54.21,54.22,5505.0,53.5786,53.7265,53.4799,53.4898,5505.0
2025-04-24 12:00:00,54.26,54.53,54.24,54.46,7623.0,53.5292,53.7956,53.5095,53.7265,7623.0
2025-04-24 12:30:00,54.46,54.74,54.43,54.61,9242.0,53.7265,54.0028,53.6969,53.8745,9242.0
2025-04-24 13:00:00,54.57,54.63,54.47,54.55,7361.0,53.8351,53.8942,53.7364,53.8153,7361.0
2025-04-24 13:30:00,54.59,54.62,54.28,54.46,24655.0,53.8548,53.8844,53.549,53.7265,24655.0
2025-04-24 14:00:00,54.48,54.65,54.4,54.57,10374.0,53.7463,53.914,53.6673,53.8351,10374.0
2025-04-24 14:30:00,54.63,54.78,54.61,54.72,13463.0,53.8942,54.0422,53.8745,53.983,13463.0
2025-04-24 15:00:00,54.69,54.71,54.49,54.54,12886.0,53.9534,53.9732,53.7561,53.8055,12886.0
2025-04-24 15:30:00,54.55,54.79,54.46,54.5,66486.0,53.8153,54.0521,53.7265,53.766,66486.0
2025-04-25 09:30:00,54.08,54.5,54.04,54.3,11919.0,53.3517,53.766,53.3122,53.5687,11919.0
2025-04-25 10:00:00,54.34,54.58,54.06,54.19,33538.0,53.6082,53.8449,53.3319,53.4602,33538.0
2025-04-25 10:30:00,54.14,54.56,53.94,54.46,15688.0,53.4108,53.8252,53.2135,53.7265,15688.0
2025-04-25 11:00:00,54.46,54.69,54.34,54.55,17051.0,53.7265,53.9534,53.6082,53.8153,17051.0
2025-04-25 11:30:00,54.48,54.56,54.39,54.49,11909.0,53.7463,53.8252,53.6575,53.7561,11909.0
2025-04-25 12:00:00,54.5,54.83,54.49,54.6,20841.0,53.766,54.0916,53.7561,53.8646,20841.0
2025-04-25 12:30:00,54.66,54.69,54.35,54.36,11337.0,53.9238,53.9534,53.618,53.6279,11337.0
2025-04-25 13:00:00,54.37,54.58,54.36,54.57,15973.0,53.6377,53.8449,53.6279,53.8351,15973.0
2025-04-25 13:30:00,54.57,54.61,54.06,54.15,23311.0,53.8351,53.8745,53.3319,53.4207,23311.0
2025-04-25 14:00:00,54.15,54.44,54.1,54.42,41346.0,53.4207,53.7068,53.3714,53.6871,41346.0
2025-04-25 14:30:00,54.43,54.56,54.3,54.36,8861.0,53.6969,53.8252,53.5687,53.6279,8861.0
2025-04-25 15:00:00,54.36,54.51,54.34,54.41,13339.0,53.6279,53.7759,53.6082,53.6772,13339.0
2025-04-25 15:30:00,54.39,54.57,54.3,54.35,61304.0,53.6575,53.8351,53.5687,53.618,61304.0
2025-04-28 09:30:00,54.15,54.69,54.02,54.02,30216.0,53.4207,53.9534,53.2925,53.2925,30216.0
2025-04-28 10:00:00,54.02,54.67,53.92,54.55,42858.0,53.2925,53.9337,53.1938,53.8153,42858.0
2025-04-28 10:30:00,54.59,54.59,54.29,54.3,44617.0,53.8548,53.8548,53.5588,53.5687,44617.0
2025-04-28 11:00:00,54.33,54.41,53.79,53.83,25516.0,53.5983,53.6772,53.0656,53.105,25516.0
2025-04-28 11:30:00,53.81,54.07,53.75,53.8,18844.0,53.0853,53.3418,53.0261,53.0754,18844.0
2025-04-28 12:00:00,53.8,53.82,53.35,53.4,31850.0,53.0754,53.0952,52.6315,52.6808,31850.0
2025-04-28 12:30:00,53.39,53.67,53.38,53.64,16882.0,52.6709,52.9472,52.6611,52.9176,16882.0
2025-04-28 13:00:00,53.64,53.64,53.33,53.34,27028.0,52.9176,52.9176,52.6118,52.6216,27028.0
2025-04-28 13:30:00,53.28,53.64,53.27,53.63,11034.0,52.5624,52.9176,52.5526,52.9077,11034.0
2025-04-28 14:00:00,53.6,53.94,53.58,53.9,27717.0,52.8781,53.2135,52.8584,53.1741,27717.0
2025-04-28 14:30:00,53.9,53.91,53.78,53.87,24877.0,53.1741,53.1839,53.0557,53.1445,24877.0
2025-04-28 15:00:00,53.89,54.2,53.89,54.18,35168.0,53.1642,53.47,53.1642,53.4503,35168.0
2025-04-28 15:30:00,54.17,54.35,54.13,54.26,129253.0,53.4404,53.618,53.401,53.5292,129253.0
2025-04-29 09:30:00,53.71,54.03,53.08,53.08,18614.0,52.9866,53.3023,52.3651,52.3651,18614.0
2025-04-29 10:00:00,53.0,53.04,52.46,52.57,17384.0,52.2862,52.3257,51.7535,51.862,17384.0
2025-04-29 10:30:00,52.57,53.03,52.57,52.89,14930.0,51.862,52.3158,51.862,52.1777,14930.0
2025-04-29 11:00:00,52.86,53.31,52.86,53.22,17203.0,52.1481,52.592,52.1481,52.5032,17203.0
2025-04-29 11:30:00,53.26,53.44,53.1,53.22,12886.0,52.5427,52.7203,52.3849,52.5032,12886.0
2025-04-29 12:00:00,53.22,53.59,53.12,53.57,17512.0,52.5032,52.8683,52.4046,52.8485,17512.0
2025-04-29 12:30:00,53.59,53.77,53.35,53.41,17522.0,52.8683,53.0458,52.6315,52.6907,17522.0
2025-04-29 13:00:00,53.41,53.75,53.36,53.75,18061.0,52.6907,53.0261,52.6414,53.0261,18061.0
2025-04-29 13:30:00,53.76,53.83,53.49,53.75,13504.0,53.036,53.105,52.7696,53.0261,13504.0
2025-04-29 14:00:00,53.76,53.9,53.66,53.77,11014.0,53.036,53.1741,52.9373,53.0458,11014.0
2025-04-29 14:30:00,53.68,53.78,53.44,53.51,21106.0,52.957,53.0557,52.7203,52.7893,21106.0
2025-04-29 15:00:00,53.52,53.55,53.2,53.24,45194.0,52.7992,52.8288,52.4835,52.523,45194.0
2025-04-29 15:30:00,53.26,53.28,52.93,52.99,110240.0,52.5427,52.5624,52.2171,52.2763,110240.0
2025-04-30 09:30:00,51.99,52.14,50.85,50.94,26951.0,51.5408,51.6895,50.4107,50.4999,26951.0
2025-04-30 10:00:00,50.96,51.48,50.68,51.41,41145.0,50.5197,51.0352,50.2422,50.9659,41145.0
2025-04-30 10:30:00,51.41,51.55,51.21,51.44,18640.0,50.9659,51.1046,50.7676,50.9956,18640.0
2025-04-30 11:00:00,51.43,52.23,51.42,51.83,19735.0,50.9857,51.7788,50.9758,51.3822,19735.0
2025-04-30 11:30:00,51.87,52.18,51.82,52.11,16747.0,51.4219,51.7292,51.3723,51.6598,16747.0
2025-04-30 12:00:00,52.08,52.28,51.74,51.76,29732.0,51.6301,51.8283,51.293,51.3128,29732.0
2025-04-30 12:30:00,51.81,52.16,51.74,52.0,17711.0,51.3624,51.7094,51.293,51.5508,17711.0
2025-04-30 13:00:00,51.99,52.12,51.85,52.09,18137.0,51.5408,51.6697,51.402,51.64,18137.0
2025-04-30 13:30:00,52.08,52.75,52.02,52.36,58478.0,51.6301,52.2943,51.5706,51.9076,58478.0
2025-04-30 14:00:00,52.37,52.55,52.16,52.36,53659.0,51.9176,52.096,51.7094,51.9076,53659.0
2025-04-30 14:30:00,52.37,52.37,51.88,51.93,34427.0,51.9176,51.9176,51.4318,51.4814,34427.0
2025-04-30 15:00:00,51.97,52.2,51.97,52.15,45575.0,51.521,51.749,51.521,51.6995,45575.0
2025-04-30 15:30:00,52.15,52.78,51.9,52.59,165258.0,51.6995,52.324,51.4516,52.1357,165258.0
2025-05-01 09:30:00,52.98,53.61,52.28,53.14,36836.0,52.5223,53.1468,51.8283,52.6809,36836.0
2025-05-01 10:00:00,53.26,53.84,53.23,53.58,64710.0,52.7999,53.3749,52.7701,53.1171,64710.0
2025-05-01 10:30:00,53.53,54.14,53.39,54.02,50390.0,53.0675,53.6723,52.9287,53.5533,50390.0
2025-05-01 11:00:00,54.03,54.44,53.93,54.32,25111.0,53.5632,53.9697,53.4641,53.8507,25111.0
2025-05-01 11:30:00,54.31,54.33,53.55,53.65,20329.0,53.8408,53.8606,53.0874,53.1865,20329.0
2025-05-01 12:00:00,53.61,53.78,53.49,53.72,20751.0,53.1468,53.3154,53.0279,53.2559,20751.0
2025-05-01 12:30:00,53.68,53.92,53.67,53.78,14605.0,53.2162,53.4542,53.2063,53.3154,14605.0
2025-05-01 13:00:00,53.79,54.15,53.79,54.01,20018.0,53.3253,53.6822,53.3253,53.5434,20018.0
2025-05-01 13:30:00,54.03,54.07,53.59,53.66,18172.0,53.5632,53.6029,53.127,53.1964,18172.0
2025-05-01 14:00:00,53.62,53.93,53.54,53.66,24812.0,53.1568,53.4641,53.0774,53.1964,24812.0
2025-05-01 14:30:00,53.72,53.79,53.58,53.73,33518.0,53.2559,53.3253,53.1171,53.2658,33518.0
2025-05-01 15:00:00,53.73,53.91,53.62,53.82,28561.0,53.2658,53.4443,53.1568,53.355,28561.0
2025-05-01 15:30:00,53.82,53.85,53.4,53.44,189342.0,53.355,53.3848,52.9387,52.9783,189342.0
2025-05-02 09:30:00,54.62,55.08,54.19,54.59,55363.0,54.1481,54.6041,53.7218,54.1184,55363.0
2025-05-02 10:00:00,54.65,55.49,54.46,55.37,54107.0,54.1779,55.0106,53.9895,54.8916,54107.0
2025-05-02 10:30:00,55.37,55.58,55.23,55.53,35489.0,54.8916,55.0998,54.7528,55.0503,35489.0
2025-05-02 11:00:00,55.52,55.7,55.01,55.13,14412.0,55.0403,55.2188,54.5347,54.6537,14412.0
2025-05-02 11:30:00,55.04,55.4,55.04,55.15,15470.0,54.5645,54.9214,54.5645,54.6735,15470.0
2025-05-02 12:00:00,55.18,55.62,55.16,55.52,13018.0,54.7033,55.1395,54.6835,55.0403,13018.0
2025-05-02 12:30:00,55.53,55.82,55.52,55.63,13386.0,55.0503,55.3378,55.0403,55.1494,13386.0
2025-05-02 13:00:00,55.63,55.67,55.43,55.44,12252.0,55.1494,55.189,54.9511,54.961,12252.0
2025-05-02 13:30:00,55.46,55.63,55.41,55.42,7006.0,54.9809,55.1494,54.9313,54.9412,7006.0
2025-05-02 14:00:00,55.38,55.47,55.24,55.37,8065.0,54.9016,54.9908,54.7628,54.8916,8065.0
2025-05-02 14:30:00,55.37,55.43,55.15,55.22,11746.0,54.8916,54.9511,54.6735,54.7429,11746.0
2025-05-02 15:00:00,55.26,55.46,55.08,55.41,10686.0,54.7826,54.9809,54.6041,54.9313,10686.0
2025-05-02 15:30:00,55.41,55.47,55.28,55.34,90554.0,54.9313,54.9908,54.8024,54.8619,90554.0
2025-05-05 09:30:00,54.73,55.76,54.47,55.1,20639.0,54.2572,55.2783,53.9994,54.624,20639.0
2025-05-05 10:00:00,55.22,55.37,54.89,55.15,13995.0,54.7429,54.8916,54.4158,54.6735,13995.0
2025-05-05 10:30:00,55.15,55.51,55.07,55.39,11646.0,54.6735,55.0304,54.5942,54.9115,11646.0
2025-05-05 11:00:00,55.39,55.62,55.12,55.47,16381.0,54.9115,55.1395,54.6438,54.9908,16381.0
2025-05-05 11:30:00,55.47,55.47,55.14,55.28,12653.0,54.9908,54.9908,54.6636,54.8024,12653.0
2025-05-05 12:00:00,55.31,55.4,55.16,55.23,10923.0,54.8322,54.9214,54.6835,54.7528,10923.0
2025-05-05 12:30:00,55.18,55.29,55.04,55.09,9438.0,54.7033,54.8123,54.5645,54.6141,9438.0
2025-05-05 13:00:00,55.12,55.12,54.89,54.93,8939.0,54.6438,54.6438,54.4158,54.4554,8939.0
2025-05-05 13:30:00,54.87,55.14,54.87,55.04,10647.0,54.396,54.6636,54.396,54.5645,10647.0
2025-05-05 14:00:00,55.01,55.31,54.98,55.31,16593.0,54.5347,54.8322,54.505,54.8322,16593.0
2025-05-05 14:30:00,55.31,55.37,55.05,55.08,27652.0,54.8322,54.8916,54.5744,54.6041,27652.0
2025-05-05 15:00:00,55.05,55.11,54.82,54.84,20766.0,54.5744,54.6339,54.3464,54.3662,20766.0
2025-05-05 15:30:00,54.86,54.95,54.66,54.74,91044.0,54.386,54.4753,54.1878,54.2671,91044.0
2025-05-06 09:30:00,54.34,54.36,53.5,53.94,26533.0,53.8705,53.8904,53.0378,53.474,26533.0
2025-05-06 10:00:00,54.02,54.57,53.97,54.53,10145.0,53.5533,54.0986,53.5037,54.0589,10145.0
2025-05-06 10:30:00,54.53,54.58,54.4,54.52,9003.0,54.0589,54.1085,53.93,54.049,9003.0
2025-05-06 11:00:00,54.58,54.89,54.43,54.89,19263.0,54.1085,54.4158,53.9598,54.4158,19263.0
2025-05-06 11:30:00,54.88,54.88,54.42,54.42,83964.0,54.4059,54.4059,53.9498,53.9498,83964.0
2025-05-06 12:00:00,54.4,54.93,54.4,54.67,97306.0,53.93,54.4554,53.93,54.1977,97306.0
2025-05-06 12:30:00,54.73,54.82,54.37,54.43,16723.0,54.2572,54.3464,53.9003,53.9598,16723.0
2025-05-06 13:00:00,54.47,54.66,54.37,54.52,23325.0,53.9994,54.1878,53.9003,54.049,23325.0
2025-05-06 13:30:00,54.52,54.66,54.43,54.43,8416.0,54.049,54.1878,53.9598,53.9598,8416.0
2025-05-06 14:00:00,54.42,54.77,54.42,54.75,15301.0,53.9498,54.2968,53.9498,54.277,15301.0
2025-05-06 14:30:00,54.78,54.86,54.56,54.84,26298.0,54.3067,54.386,54.0886,54.3662,26298.0
2025-05-06 15:00:00,54.83,54.97,54.82,54.86,29003.0,54.3563,54.4951,54.3464,54.386,29003.0
2025-05-06 15:30:00,54.88,54.99,54.74,54.77,78826.0,54.4059,54.5149,54.2671,54.2968,78826.0
2025-05-07 09:30:00,55.46,55.65,54.9,55.6,21071.0,54.9809,55.1692,54.4257,55.1197,21071.0
2025-05-07 10:00:00,55.45,55.56,55.12,55.14,4359.0,54.9709,55.08,54.6438,54.6636,4359.0
2025-05-07 10:30:00,55.12,55.44,55.1,55.2,8364.0,54.6438,54.961,54.624,54.7231,8364.0
2025-05-07 11:00:00,55.18,55.2,55.04,55.19,11612.0,54.7033,54.7231,54.5645,54.7132,11612.0
2025-05-07 11:30:00,55.25,55.55,55.14,55.48,24182.0,54.7727,55.0701,54.6636,55.0007,24182.0
2025-05-07 12:00:00,55.4,55.49,55.16,55.17,5694.0,54.9214,55.0106,54.6835,54.6934,5694.0
2025-05-07 12:30:00,55.17,55.53,55.17,55.53,3907.0,54.6934,55.0503,54.6934,55.0503,3907.0
2025-05-07 13:00:00,55.53,55.59,55.43,55.45,3580.0,55.0503,55.1097,54.9511,54.9709,3580.0
2025-05-07 13:30:00,55.29,55.3,54.79,55.01,13041.0,54.8123,54.8222,54.3166,54.5347,13041.0
2025-05-07 14:00:00,55.02,55.09,54.68,54.98,15319.0,54.5447,54.6141,54.2076,54.505,15319.0
2025-05-07 14:30:00,54.94,55.53,54.88,55.27,19527.0,54.4654,55.0503,54.4059,54.7925,19527.0
2025-05-07 15:00:00,55.23,55.24,54.87,54.9,15829.0,54.7528,54.7628,54.396,54.4257,15829.0
2025-05-07 15:30:00,54.92,55.42,54.78,55.04,73629.0,54.4455,54.9412,54.3067,54.5645,73629.0
2025-05-08 09:30:00,55.69,55.99,55.33,55.57,14623.0,55.2089,55.5063,54.852,55.0899,14623.0
2025-05-08 10:00:00,55.49,55.55,54.99,55.25,8271.0,55.0106,55.0701,54.5149,54.7727,8271.0
2025-05-08 10:30:00,55.24,55.36,54.97,55.15,13512.0,54.7628,54.8817,54.4951,54.6735,13512.0
2025-05-08 11:00:00,55.0,55.68,55.0,55.65,12284.0,54.5248,55.199,54.5248,55.1692,12284.0
2025-05-08 11:30:00,55.56,56.15,55.47,55.85,14001.0,55.08,55.6649,54.9908,55.3675,14001.0
2025-05-08 12:00:00,55.84,56.01,55.8,55.87,15638.0,55.3576,55.5261,55.3179,55.3873,15638.0
2025-05-08 12:30:00,55.87,56.09,55.86,56.06,9798.0,55.3873,55.6054,55.3774,55.5757,9798.0
2025-05-08 13:00:00,56.05,56.06,55.79,55.79,9891.0,55.5658,55.5757,55.308,55.308,9891.0
2025-05-08 13:30:00,55.82,55.89,55.68,55.7,8307.0,55.3378,55.4071,55.199,55.2188,8307.0
2025-05-08 14:00:00,55.71,55.86,55.63,55.8,7857.0,55.2287,55.3774,55.1494,55.3179,7857.0
2025-05-08 14:30:00,55.8,55.92,55.73,55.73,9785.0,55.3179,55.4369,55.2485,55.2485,9785.0
2025-05-08 15:00:00,55.68,55.9,55.57,55.88,15097.0,55.199,55.4171,55.0899,55.3972,15097.0
2025-05-08 15:30:00,55.89,55.9,55.23,55.39,58434.0,55.4071,55.4171,54.7528,54.9115,58434.0
2025-05-09 09:30:00,55.49,55.98,55.22,55.98,13686.0,55.0106,55.4964,54.7429,55.4964,13686.0
2025-05-09 10:00:00,55.77,55.96,55.63,55.64,10266.0,55.2882,55.4765,55.1494,55.1593,10266.0
2025-05-09 10:30:00,55.69,56.07,55.52,56.02,14594.0,55.2089,55.5856,55.0403,55.536,14594.0
2025-05-09 11:00:00,56.08,56.2,55.97,56.03,10539.0,55.5955,55.7145,55.4865,55.5459,10539.0
2025-05-09 11:30:00,55.99,56.15,55.88,56.12,14440.0,55.5063,55.6649,55.3972,55.6352,14440.0
2025-05-09 12:00:00,56.08,56.16,55.95,56.02,12033.0,55.5955,55.6748,55.4666,55.536,12033.0
2025-05-09 12:30:00,56.04,56.14,55.9,55.9,16122.0,55.5559,55.655,55.4171,55.4171,16122.0
2025-05-09 13:00:00,55.94,56.3,55.86,56.23,19163.0,55.4567,55.8136,55.3774,55.7442,19163.0
2025-05-09 13:30:00,56.14,56.27,56.09,56.26,11689.0,55.655,55.7839,55.6054,55.7739,11689.0
2025-05-09 14:00:00,56.26,56.39,56.24,56.33,12801.0,55.7739,55.9028,55.7541,55.8433,12801.0
2025-05-09 14:30:00,56.34,56.55,56.31,56.5,29312.0,55.8533,56.0614,55.8235,56.0119,29312.0
2025-05-09 15:00:00,56.54,56.7,56.49,56.66,33803.0,56.0515,56.2101,56.002,56.1705,33803.0
2025-05-09 15:30:00,56.67,56.85,56.33,56.66,180480.0,56.1804,56.3589,55.8433,56.1705,180480.0
2025-05-12 09:30:00,58.97,59.73,58.6,58.92,38319.0,58.4605,59.214,58.0937,58.411,38319.0
2025-05-12 10:00:00,59.01,59.1,58.49,58.49,46908.0,58.5002,58.5894,57.9847,57.9847,46908.0
2025-05-12 10:30:00,58.49,59.09,58.47,58.7,22456.0,57.9847,58.5795,57.9649,58.1929,22456.0
2025-05-12 11:00:00,58.76,58.82,58.5,58.7,17467.0,58.2524,58.3118,57.9946,58.1929,17467.0
2025-05-12 11:30:00,58.75,58.91,58.58,58.73,20293.0,58.2424,58.4011,58.0739,58.2226,20293.0
2025-05-12 12:00:00,58.71,59.12,58.62,58.99,19244.0,58.2028,58.6092,58.1136,58.4804,19244.0
2025-05-12 12:30:00,59.0,59.29,58.87,59.29,50919.0,58.4903,58.7778,58.3614,58.7778,50919.0
2025-05-12 13:00:00,59.27,59.48,59.27,59.43,15626.0,58.7579,58.9661,58.7579,58.9166,15626.0
2025-05-12 13:30:00,59.42,59.5,59.27,59.28,13281.0,58.9066,58.986,58.7579,58.7679,13281.0
2025-05-12 14:00:00,59.33,59.38,59.16,59.19,10055.0,58.8174,58.867,58.6489,58.6786,10055.0
2025-05-12 14:30:00,59.21,59.41,59.14,59.17,17001.0,58.6985,58.8967,58.6291,58.6588,17001.0
2025-05-12 15:00:00,59.13,59.24,58.98,59.01,42111.0,58.6192,58.7282,58.4705,58.5002,42111.0
2025-05-12 15:30:00,58.96,59.18,58.84,59.11,146978.0,58.4506,58.6687,58.3317,58.5993,146978.0
2025-05-13 09:30:00,59.42,59.42,58.34,58.35,11573.0,58.9066,58.9066,57.836,57.8459,11573.0
2025-05-13 10:00:00,58.39,58.48,57.72,57.77,38176.0,57.8855,57.9748,57.2213,57.2709,38176.0
2025-05-13 10:30:00,57.8,57.96,57.57,57.73,17879.0,57.3006,57.4593,57.0726,57.2312,17879.0
2025-05-13 11:00:00,57.66,58.4,57.56,58.32,17410.0,57.1619,57.8955,57.0627,57.8162,17410.0
2025-05-13 11:30:00,58.29,58.38,58.07,58.18,11969.0,57.7864,57.8756,57.5683,57.6774,11969.0
2025-05-13 12:00:00,58.18,58.22,57.63,57.65,19336.0,57.6774,57.717,57.1321,57.1519,19336.0
2025-05-13 12:30:00,57.67,57.76,57.57,57.65,18122.0,57.1718,57.261,57.0726,57.1519,18122.0
2025-05-13 13:00:00,57.67,57.71,57.4,57.71,17007.0,57.1718,57.2114,56.9041,57.2114,17007.0
2025-05-13 13:30:00,57.72,57.79,57.5,57.56,15345.0,57.2213,57.2907,57.0032,57.0627,15345.0
2025-05-13 14:00:00,57.55,57.77,57.55,57.69,25209.0,57.0528,57.2709,57.0528,57.1916,25209.0
2025-05-13 14:30:00,57.68,57.94,57.68,57.92,25897.0,57.1817,57.4394,57.1817,57.4196,25897.0
2025-05-13 15:00:00,57.9,57.94,57.7,57.78,20976.0,57.3998,57.4394,57.2015,57.2808,20976.0
2025-05-13 15:30:00,57.75,57.81,57.46,57.52,86531.0,57.2511,57.3106,56.9636,57.0231,86531.0
2025-05-14 09:30:00,57.23,57.48,56.41,56.8,46738.0,56.7356,56.9834,55.9227,56.3093,46738.0
2025-05-14 10:00:00,56.82,57.29,56.8,57.23,19173.0,56.3291,56.7951,56.3093,56.7356,19173.0
2025-05-14 10:30:00,57.34,57.59,57.16,57.16,62098.0,56.8446,57.0925,56.6662,56.6662,62098.0
2025-05-14 11:00:00,57.15,57.23,56.99,57.2,24835.0,56.6563,56.7356,56.4976,56.7058,24835.0
2025-05-14 11:30:00,57.21,57.22,57.05,57.11,16070.0,56.7157,56.7257,56.5571,56.6166,16070.0
2025-05-14 12:00:00,57.12,57.4,57.11,57.18,14222.0,56.6265,56.9041,56.6166,56.686,14222.0
2025-05-14 12:30:00,57.2,57.24,56.91,56.96,15835.0,56.7058,56.7455,56.4183,56.4679,15835.0
2025-05-14 13:00:00,56.92,57.06,56.83,56.92,12557.0,56.4282,56.567,56.339,56.4282,12557.0
2025-05-14 13:30:00,56.96,57.13,56.96,57.03,12694.0,56.4679,56.6364,56.4679,56.5373,12694.0
2025-05-14 14:00:00,57.02,57.16,56.84,56.85,13880.0,56.5274,56.6662,56.3489,56.3589,13880.0
2025-05-14 14:30:00,56.87,57.21,56.87,57.19,10997.0,56.3787,56.7157,56.3787,56.6959,10997.0
2025-05-14 15:00:00,57.2,57.33,57.11,57.15,19947.0,56.7058,56.8347,56.6166,56.6563,19947.0
2025-05-14 15:30:00,57.14,57.25,56.96,57.24,104411.0,56.6463,56.7554,56.4679,56.7455,104411.0
2025-05-15 09:30:00,56.91,57.55,56.73,57.23,11038.0,56.4183,57.0528,56.2399,56.7356,11038.0
2025-05-15 10:00:00,57.21,57.36,57.06,57.19,28077.0,56.7157,56.8644,56.567,56.6959,28077.0
2025-05-15 10:30:00,57.18,57.37,57.14,57.33,24096.0,56.686,56.8744,56.6463,56.8347,24096.0
2025-05-15 11:00:00,57.35,57.56,57.32,57.43,18052.0,56.8545,57.0627,56.8248,56.9338,18052.0
2025-05-15 11:30:00,57.47,57.66,57.4,57.53,17915.0,56.9735,57.1619,56.9041,57.033,17915.0
2025-05-15 12:00:00,57.53,57.74,57.48,57.51,18578.0,57.033,57.2412,56.9834,57.0132,18578.0
2025-05-15 12:30:00,57.52,57.64,57.37,57.61,11673.0,57.0231,57.142,56.8744,57.1123,11673.0
2025-05-15 13:00:00,57.61,57.7,57.54,57.54,12847.0,57.1123,57.2015,57.0429,57.0429,12847.0
2025-05-15 13:30:00,57.5,57.62,57.44,57.55,8941.0,57.0032,57.1222,56.9438,57.0528,8941.0
2025-05-15 14:00:00,57.54,57.8,57.54,57.77,12105.0,57.0429,57.3006,57.0429,57.2709,12105.0
2025-05-15 14:30:00,57.77,57.96,57.76,57.92,18114.0,57.2709,57.4593,57.261,57.4196,18114.0
2025-05-15 15:00:00,57.93,57.96,57.84,57.94,23691.0,57.4295,57.4593,57.3403,57.4394,23691.0
2025-05-15 15:30:00,57.96,58.09,57.78,58.02,112498.0,57.4593,57.5881,57.2808,57.5187,112498.0
2025-05-16 09:30:00,58.1,58.43,57.79,57.98,31888.0,57.5981,57.9252,57.2907,57.4791,31888.0
2025-05-16 10:00:00,57.82,58.23,57.72,58.08,33391.0,57.3205,57.7269,57.2213,57.5782,33391.0
2025-05-16 10:30:00,58.06,58.41,58.06,58.37,13954.0,57.5584,57.9054,57.5584,57.8657,13954.0
2025-05-16 11:00:00,58.39,58.69,58.32,58.41,21835.0,57.8855,58.183,57.8162,57.9054,21835.0
2025-05-16 11:30:00,58.39,58.57,58.34,58.54,8776.0,57.8855,58.064,57.836,58.0343,8776.0
2025-05-16 12:00:00,58.57,58.75,58.57,58.69,10949.0,58.064,58.2424,58.064,58.183,10949.0
2025-05-16 12:30:00,58.72,58.76,58.57,58.62,14407.0,58.2127,58.2524,58.064,58.1136,14407.0
2025-05-16 13:00:00,58.63,58.99,58.62,58.84,15171.0,58.1235,58.4804,58.1136,58.3317,15171.0
2025-05-16 13:30:00,58.85,59.1,58.8,59.1,26325.0,58.3416,58.5894,58.292,58.5894,26325.0
2025-05-16 14:00:00,59.07,59.17,58.98,59.09,29048.0,58.5597,58.6588,58.4705,58.5795,29048.0
2025-05-16 14:30:00,59.1,59.19,59.01,59.19,33111.0,58.5894,58.6786,58.5002,58.6786,33111.0
2025-05-16 15:00:00,59.2,59.25,59.0,59.02,44227.0,58.6885,58.7381,58.4903,58.5101,44227.0
2025-05-16 15:30:00,59.02,59.08,58.79,58.85,114466.0,58.5101,58.5696,58.2821,58.3416,114466.0
2025-05-19 09:30:00,57.8,58.65,57.45,58.29,23015.0,57.3006,58.1433,56.9537,57.7864,23015.0
2025-05-19 10:00:00,58.25,58.47,58.04,58.26,11596.0,57.7468,57.9649,57.5386,57.7567,11596.0
2025-05-19 10:30:00,58.24,58.45,58.16,58.26,7007.0,57.7368,57.945,57.6575,57.7567,7007.0
2025-05-19 11:00:00,58.26,58.4,57.91,57.91,9511.0,57.7567,57.8955,57.4097,57.4097,9511.0
2025-05-19 11:30:00,57.96,58.45,57.96,58.27,99866.0,57.4593,57.945,57.4593,57.7666,99866.0
2025-05-19 12:00:00,58.27,58.36,58.15,58.34,12224.0,57.7666,57.8558,57.6476,57.836,12224.0
2025-05-19 12:30:00,58.28,58.44,58.2,58.37,14487.0,57.7765,57.9351,57.6972,57.8657,14487.0
2025-05-19 13:00:00,58.32,58.41,58.25,58.35,10035.0,57.8162,57.9054,57.7468,57.8459,10035.0
2025-05-19 13:30:00,58.35,58.44,58.26,58.36,24666.0,57.8459,57.9351,57.7567,57.8558,24666.0
2025-05-19 14:00:00,58.33,58.44,58.13,58.15,23344.0,57.8261,57.9351,57.6278,57.6476,23344.0
2025-05-19 14:30:00,58.15,58.4,58.11,58.33,83265.0,57.6476,57.8955,57.608,57.8261,83265.0
2025-05-19 15:00:00,58.36,58.42,58.17,58.17,27095.0,57.8558,57.9153,57.6674,57.6674,27095.0
2025-05-19 15:30:00,58.19,58.49,58.13,58.46,86453.0,57.6873,57.9847,57.6278,57.9549,86453.0
2025-05-20 09:30:00,58.04,58.5,57.74,58.09,14883.0,57.5386,57.9946,57.2412,57.5881,14883.0
2025-05-20 10:00:00,58.2,58.38,58.2,58.27,7797.0,57.6972,57.8756,57.6972,57.7666,7797.0
2025-05-20 10:30:00,58.33,58.55,58.2,58.38,8424.0,57.8261,58.0442,57.6972,57.8756,8424.0
2025-05-20 11:00:00,58.28,58.75,58.28,58.65,7253.0,57.7765,58.2424,57.7765,58.1433,7253.0
2025-05-20 11:30:00,58.62,58.67,58.46,58.59,10165.0,58.1136,58.1631,57.9549,58.0838,10165.0
2025-05-20 12:00:00,58.55,58.59,58.41,58.55,9772.0,58.0442,58.0838,57.9054,58.0442,9772.0
2025-05-20 12:30:00,58.54,58.67,58.5,58.67,8699.0,58.0343,58.1631,57.9946,58.1631,8699.0
2025-05-20 13:00:00,58.65,58.69,58.59,58.64,4144.0,58.1433,58.183,58.0838,58.1334,4144.0
2025-05-20 13:30:00,58.67,58.73,58.6,58.66,6285.0,58.1631,58.2226,58.0937,58.1532,6285.0
2025-05-20 14:00:00,58.6,58.68,58.27,58.27,13478.0,58.0937,58.173,57.7666,57.7666,13478.0
2025-05-20 14:30:00,58.3,58.45,58.26,58.31,12609.0,57.7963,57.945,57.7567,57.8062,12609.0
2025-05-20 15:00:00,58.29,58.29,58.11,58.17,16571.0,57.7864,57.7864,57.608,57.6674,16571.0
2025-05-20 15:30:00,58.18,58.37,58.17,58.27,65458.0,57.6774,57.8657,57.6674,57.7666,65458.0
2025-05-21 09:30:00,57.5,57.69,57.0,57.07,17602.0,57.0032,57.1916,56.5076,56.577,17602.0
2025-05-21 10:00:00,57.14,57.36,57.13,57.15,27962.0,56.6463,56.8644,56.6364,56.6563,27962.0
2025-05-21 10:30:00,57.19,57.32,56.86,57.29,13918.0,56.6959,56.8248,56.3688,56.7951,13918.0
2025-05-21 11:00:00,57.25,57.46,57.12,57.37,8464.0,56.7554,56.9636,56.6265,56.8744,8464.0
2025-05-21 11:30:00,57.37,57.45,57.3,57.37,15205.0,56.8744,56.9537,56.805,56.8744,15205.0
2025-05-21 12:00:00,57.37,57.38,57.19,57.23,6902.0,56.8744,56.8843,56.6959,56.7356,6902.0
2025-05-21 12:30:00,57.29,57.35,57.16,57.24,10139.0,56.7951,56.8545,56.6662,56.7455,10139.0
2025-05-21 13:00:00,57.17,57.22,56.21,56.35,27182.0,56.6761,56.7257,55.7244,55.8632,27182.0
2025-05-21 13:30:00,56.35,56.66,56.16,56.16,42280.0,55.8632,56.1705,55.6748,55.6748,42280.0
2025-05-21 14:00:00,56.21,56.24,55.86,55.88,35438.0,55.7244,55.7541,55.3774,55.3972,35438.0
2025-05-21 14:30:00,55.86,56.01,55.59,55.59,35769.0,55.3774,55.5261,55.1097,55.1097,35769.0
2025-05-21 15:00:00,55.59,55.75,55.43,55.46,26762.0,55.1097,55.2684,54.9511,54.9809,26762.0
2025-05-21 15:30:00,55.47,55.84,55.36,55.55,138628.0,54.9908,55.3576,54.8817,55.0701,138628.0
2025-05-22 09:30:00,55.41,55.72,54.82,54.89,34961.0,54.9313,55.2386,54.3464,54.4158,34961.0
2025-05-22 10:00:00,54.97,55.04,54.38,54.4,171323.0,54.4951,54.5645,53.9102,53.93,171323.0
2025-05-22 10:30:00,54.37,54.82,54.26,54.67,23830.0,53.9003,54.3464,53.7912,54.1977,23830.0
2025-05-22 11:00:00,54.75,54.82,54.65,54.72,13134.0,54.277,54.3464,54.1779,54.2473,13134.0
2025-05-22 11:30:00,54.67,55.0,54.64,54.94,29764.0,54.1977,54.5248,54.1679,54.4654,29764.0
2025-05-22 12:00:00,54.94,55.0,54.81,54.86,14164.0,54.4654,54.5248,54.3365,54.386,14164.0
2025-05-22 12:30:00,54.85,54.91,54.71,54.72,17129.0,54.3761,54.4356,54.2373,54.2473,17129.0
2025-05-22 13:00:00,54.74,54.97,54.67,54.94,20568.0,54.2671,54.4951,54.1977,54.4654,20568.0
2025-05-22 13:30:00,54.94,55.17,54.9,55.12,83158.0,54.4654,54.6934,54.4257,54.6438,83158.0
2025-05-22 14:00:00,55.09,55.38,55.08,55.22,15340.0,54.6141,54.9016,54.6041,54.7429,15340.0
2025-05-22 14:30:00,55.24,55.35,55.11,55.3,18617.0,54.7628,54.8718,54.6339,54.8222,18617.0
2025-05-22 15:00:00,55.38,55.41,55.29,55.4,22404.0,54.9016,54.9313,54.8123,54.9214,22404.0
2025-05-22 15:30:00,55.4,55.48,55.17,55.23,127553.0,54.9214,55.0007,54.6934,54.7528,127553.0
2025-05-23 09:30:00,54.6,55.18,54.6,55.12,19112.0,54.1283,54.7033,54.1283,54.6438,19112.0
2025-05-23 10:00:00,55.16,55.46,55.1,55.16,12423.0,54.6835,54.9809,54.624,54.6835,12423.0
2025-05-23 10:30:00,55.18,55.28,54.95,54.98,9591.0,54.7033,54.8024,54.4753,54.505,9591.0
2025-05-23 11:00:00,55.03,55.2,54.96,55.15,4990.0,54.5546,54.7231,54.4852,54.6735,4990.0
2025-05-23 11:30:00,55.19,55.33,55.05,55.05,7996.0,54.7132,54.852,54.5744,54.5744,7996.0
2025-05-23 12:00:00,55.04,55.12,54.9,55.03,10371.0,54.5645,54.6438,54.4257,54.5546,10371.0
2025-05-23 12:30:00,55.05,55.36,54.95,55.26,21304.0,54.5744,54.8817,54.4753,54.7826,21304.0
2025-05-23 13:00:00,55.28,55.44,55.25,55.43,16987.0,54.8024,54.961,54.7727,54.9511,16987.0
2025-05-23 13:30:00,55.41,55.48,55.28,55.33,15003.0,54.9313,55.0007,54.8024,54.852,15003.0
2025-05-23 14:00:00,55.37,55.51,55.23,55.36,22743.0,54.8916,55.0304,54.7528,54.8817,22743.0
2025-05-23 14:30:00,55.36,55.52,55.36,55.48,19354.0,54.8817,55.0403,54.8817,55.0007,19354.0
2025-05-23 15:00:00,55.45,55.7,55.45,55.58,40860.0,54.9709,55.2188,54.9709,55.0998,40860.0
2025-05-23 15:30:00,55.6,55.85,55.43,55.46,71591.0,55.1197,55.3675,54.9511,54.9809,71591.0
2025-05-27 09:30:00,56.56,56.74,55.87,56.05,20641.0,56.0714,56.2498,55.3873,55.5658,20641.0
2025-05-27 10:00:00,55.99,56.62,55.99,56.5,14483.0,55.5063,56.1308,55.5063,56.0119,14483.0
2025-05-27 10:30:00,56.48,56.63,56.41,56.6,7650.0,55.992,56.1408,55.9227,56.111,7650.0
2025-05-27 11:00:00,56.59,56.94,56.58,56.94,14440.0,56.1011,56.4481,56.0912,56.4481,14440.0
2025-05-27 11:30:00,56.89,56.94,56.71,56.89,10253.0,56.3985,56.4481,56.2201,56.3985,10253.0
2025-05-27 12:00:00,56.86,56.93,56.76,56.88,9081.0,56.3688,56.4382,56.2696,56.3886,9081.0
2025-05-27 12:30:00,56.93,57.08,56.89,56.89,14530.0,56.4382,56.5869,56.3985,56.3985,14530.0
2025-05-27 13:00:00,56.91,56.99,56.75,56.79,16265.0,56.4183,56.4976,56.2597,56.2994,16265.0
2025-05-27 13:30:00,56.8,56.99,56.71,56.96,13364.0,56.3093,56.4976,56.2201,56.4679,13364.0
2025-05-27 14:00:00,56.95,56.96,56.86,56.92,8446.0,56.458,56.4679,56.3688,56.4282,8446.0
2025-05-27 14:30:00,56.92,57.12,56.92,57.0,22942.0,56.4282,56.6265,56.4282,56.5076,22942.0
2025-05-27 15:00:00,57.0,57.06,56.93,56.97,39876.0,56.5076,56.567,56.4382,56.4778,39876.0
2025-05-27 15:30:00,56.97,57.17,56.85,56.94,95916.0,56.4778,56.6761,56.3589,56.4481,95916.0
2025-05-28 09:30:00,56.8,57.14,56.4,56.73,26349.0,56.3093,56.6463,55.9127,56.2399,26349.0
2025-05-28 10:00:00,56.68,56.71,56.51,56.59,36736.0,56.1903,56.2201,56.0218,56.1011,36736.0
2025-05-28 10:30:00,56.6,57.03,56.58,56.97,11063.0,56.111,56.5373,56.0912,56.4778,11063.0
2025-05-28 11:00:00,56.97,57.02,56.9,56.97,25876.0,56.4778,56.5274,56.4084,56.4778,25876.0
2025-05-28 11:30:00,56.97,57.1,56.94,57.0,17401.0,56.4778,56.6067,56.4481,56.5076,17401.0
2025-05-28 12:00:00,56.98,57.27,56.98,57.21,16492.0,56.4877,56.7752,56.4877,56.7157,16492.0
2025-05-28 12:30:00,57.2,57.52,57.17,57.51,23159.0,56.7058,57.0231,56.6761,57.0132,23159.0
2025-05-28 13:00:00,57.51,57.8,57.47,57.65,47407.0,57.0132,57.3006,56.9735,57.1519,47407.0
2025-05-28 13:30:00,57.64,57.74,57.59,57.64,16959.0,57.142,57.2412,57.0925,57.142,16959.0
2025-05-28 14:00:00,57.64,57.93,57.63,57.83,80694.0,57.142,57.4295,57.1321,57.3304,80694.0
2025-05-28 14:30:00,57.83,57.88,57.38,57.71,102452.0,57.3304,57.38,56.8843,57.2114,102452.0
2025-05-28 15:00:00,57.66,57.67,57.32,57.39,41838.0,57.1619,57.1718,56.8248,56.8942,41838.0
2025-05-28 15:30:00,57.4,57.52,57.25,57.46,117621.0,56.9041,57.0231,56.7554,56.9636,117621.0
2025-05-29 09:30:00,58.07,58.64,57.71,58.16,10488.0,57.5683,58.1334,57.2114,57.6575,10488.0
2025-05-29 10:00:00,58.15,58.3,57.87,58.02,9825.0,57.6476,57.7963,57.37,57.5187,9825.0
2025-05-29 10:30:00,57.98,58.4,57.79,58.4,14393.0,57.4791,57.8955,57.2907,57.8955,14393.0
2025-05-29 11:00:00,58.35,58.49,58.17,58.33,20999.0,57.8459,57.9847,57.6674,57.8261,20999.0
2025-05-29 11:30:00,58.29,58.29,57.59,57.67,15169.0,57.7864,57.7864,57.0925,57.1718,15169.0
2025-05-29 12:00:00,57.71,58.13,57.7,57.81,11882.0,57.2114,57.6278,57.2015,57.3106,11882.0
2025-05-29 12:30:00,57.94,58.04,57.88,57.94,6401.0,57.4394,57.5386,57.38,57.4394,6401.0
2025-05-29 13:00:00,57.97,58.1,57.92,57.98,9508.0,57.4692,57.5981,57.4196,57.4791,9508.0
2025-05-29 13:30:00,57.97,58.06,57.97,57.98,4988.0,57.4692,57.5584,57.4692,57.4791,4988.0
2025-05-29 14:00:00,58.0,58.17,57.99,58.06,22469.0,57.4989,57.6674,57.489,57.5584,22469.0
2025-05-29 14:30:00,58.09,58.33,58.09,58.15,27524.0,57.5881,57.8261,57.5881,57.6476,27524.0
2025-05-29 15:00:00,58.18,58.24,58.05,58.16,12330.0,57.6774,57.7368,57.5485,57.6575,12330.0
2025-05-29 15:30:00,58.16,58.23,57.91,58.11,114781.0,57.6575,57.7269,57.4097,57.608,114781.0
2025-05-30 09:30:00,57.76,57.79,57.0,57.05,16563.0,57.5207,57.5506,56.7639,56.8137,16563.0
2025-05-30 10:00:00,57.08,57.12,56.8,56.99,24406.0,56.8435,56.8834,56.5647,56.7539,24406.0
2025-05-30 10:30:00,56.99,57.19,56.58,56.68,21797.0,56.7539,56.9531,56.3456,56.4452,21797.0
2025-05-30 11:00:00,56.72,56.87,56.68,56.78,9137.0,56.485,56.6344,56.4452,56.5448,9137.0
2025-05-30 11:30:00,56.75,56.75,56.4,56.46,27387.0,56.5149,56.5149,56.1664,56.2261,27387.0
2025-05-30 12:00:00,56.45,56.45,55.97,56.02,28998.0,56.2161,56.2161,55.7381,55.7879,28998.0
2025-05-30 12:30:00,56.02,56.28,55.78,56.15,18061.0,55.7879,56.0468,55.5489,55.9174,18061.0
2025-05-30 13:00:00,56.15,56.43,56.11,56.41,33241.0,55.9174,56.1962,55.8776,56.1763,33241.0
2025-05-30 13:30:00,56.4,56.46,56.24,56.27,22314.0,56.1664,56.2261,56.007,56.0369,22314.0
2025-05-30 14:00:00,56.27,56.56,56.27,56.44,25739.0,56.0369,56.3257,56.0369,56.2062,25739.0
2025-05-30 14:30:00,56.43,56.5,56.39,56.43,22383.0,56.1962,56.2659,56.1564,56.1962,22383.0
2025-05-30 15:00:00,56.4,56.7,56.4,56.7,29606.0,56.1664,56.4651,56.1664,56.4651,29606.0
2025-05-30 15:30:00,56.67,56.98,56.51,56.76,191245.0,56.4352,56.7439,56.2759,56.5249,191245.0
2025-06-02 09:30:00,56.25,56.5,55.63,55.72,16115.0,56.017,56.2659,55.3995,55.4892,16115.0
2025-06-02 10:00:00,55.72,56.47,55.61,56.42,33790.0,55.4892,56.2361,55.3796,56.1863,33790.0
2025-06-02 10:30:00,56.41,56.63,56.17,56.56,18854.0,56.1763,56.3954,55.9373,56.3257,18854.0
2025-06-02 11:00:00,56.55,56.82,56.55,56.7,14352.0,56.3157,56.5846,56.3157,56.4651,14352.0
2025-06-02 11:30:00,56.69,56.75,56.4,56.62,9242.0,56.4552,56.5149,56.1664,56.3854,9242.0
2025-06-02 12:00:00,56.65,56.76,56.59,56.73,11146.0,56.4153,56.5249,56.3556,56.495,11146.0
2025-06-02 12:30:00,56.78,57.05,56.71,57.0,8917.0,56.5448,56.8137,56.4751,56.7639,8917.0
2025-06-02 13:00:00,57.03,57.13,56.78,56.78,12018.0,56.7937,56.8933,56.5448,56.5448,12018.0
2025-06-02 13:30:00,56.79,56.89,56.76,56.79,29870.0,56.5547,56.6543,56.5249,56.5547,29870.0
2025-06-02 14:00:00,56.78,57.05,56.73,57.0,8356.0,56.5448,56.8137,56.495,56.7639,8356.0
2025-06-02 14:30:00,57.0,57.06,56.97,57.03,11760.0,56.7639,56.8236,56.734,56.7937,11760.0
2025-06-02 15:00:00,57.06,57.17,56.93,57.12,20875.0,56.8236,56.9332,56.6942,56.8834,20875.0
2025-06-02 15:30:00,57.12,57.39,57.01,57.39,73975.0,56.8834,57.1523,56.7738,57.1523,73975.0
2025-06-03 09:30:00,57.37,58.47,57.11,58.32,188881.0,57.1323,58.2278,56.8734,58.0784,188881.0
2025-06-03 10:00:00,58.32,59.16,58.27,59.16,25891.0,58.0784,58.9149,58.0286,58.9149,25891.0
2025-06-03 10:30:00,59.15,59.59,58.82,59.29,46663.0,58.905,59.3431,58.5763,59.0444,46663.0
2025-06-03 11:00:00,59.22,59.56,59.04,59.46,39125.0,58.9747,59.3133,58.7954,59.2137,39125.0
2025-06-03 11:30:00,59.5,59.67,59.33,59.57,28120.0,59.2535,59.4228,59.0842,59.3232,28120.0
2025-06-03 12:00:00,59.58,59.78,59.42,59.5,21645.0,59.3332,59.5323,59.1738,59.2535,21645.0
2025-06-03 12:30:00,59.57,59.66,59.5,59.54,11569.0,59.3232,59.4128,59.2535,59.2933,11569.0
2025-06-03 13:00:00,59.6,59.83,59.56,59.83,28541.0,59.3531,59.5821,59.3133,59.5821,28541.0
2025-06-03 13:30:00,59.83,59.92,59.7,59.82,31769.0,59.5821,59.6718,59.4527,59.5722,31769.0
2025-06-03 14:00:00,59.82,59.91,59.64,59.88,58909.0,59.5722,59.6618,59.3929,59.6319,58909.0
2025-06-03 14:30:00,59.88,59.94,59.7,59.86,49695.0,59.6319,59.6917,59.4527,59.612,49695.0
2025-06-03 15:00:00,59.9,60.14,59.82,60.11,72719.0,59.6519,59.8909,59.5722,59.861,72719.0
2025-06-03 15:30:00,60.09,60.18,59.78,60.01,267588.0,59.8411,59.9307,59.5323,59.7614,267588.0
2025-06-04 09:30:00,60.04,60.35,59.76,60.25,32842.0,59.7913,60.1,59.5124,60.0004,32842.0
2025-06-04 10:00:00,60.23,60.85,60.17,60.77,17609.0,59.9805,60.5979,59.9207,60.5182,17609.0
2025-06-04 10:30:00,60.77,61.12,60.73,60.97,41060.0,60.5182,60.8668,60.4784,60.7174,41060.0
2025-06-04 11:00:00,61.02,61.58,60.97,61.23,32358.0,60.7672,61.3249,60.7174,60.9763,32358.0
2025-06-04 11:30:00,61.24,61.4,61.16,61.16,29035.0,60.9863,61.1456,60.9066,60.9066,29035.0
2025-06-04 12:00:00,61.14,61.16,60.63,60.7,23746.0,60.8867,60.9066,60.3788,60.4485,23746.0
2025-06-04 12:30:00,60.66,60.74,60.47,60.53,13222.0,60.4087,60.4884,60.2195,60.2792,13222.0
2025-06-04 13:00:00,60.55,60.69,60.54,60.67,12070.0,60.2992,60.4386,60.2892,60.4187,12070.0
2025-06-04 13:30:00,60.67,60.72,60.56,60.57,13393.0,60.4187,60.4685,60.3091,60.3191,13393.0
2025-06-04 14:00:00,60.61,60.64,60.3,60.4,22818.0,60.3589,60.3888,60.0502,60.1498,22818.0
2025-06-04 14:30:00,60.39,60.52,60.34,60.44,20426.0,60.1398,60.2693,60.09,60.1896,20426.0
2025-06-04 15:00:00,60.41,60.76,60.38,60.76,24429.0,60.1597,60.5083,60.1299,60.5083,24429.0
2025-06-04 15:30:00,60.76,60.95,60.72,60.76,111644.0,60.5083,60.6975,60.4685,60.5083,111644.0
2025-06-05 09:30:00,60.6,60.94,60.3,60.49,27766.0,60.349,60.6875,60.0502,60.2394,27766.0
2025-06-05 10:00:00,60.38,60.83,60.24,60.83,18761.0,60.1299,60.578,59.9904,60.578,18761.0
2025-06-05 10:30:00,60.79,61.03,60.66,61.03,18927.0,60.5382,60.7772,60.4087,60.7772,18927.0
2025-06-05 11:00:00,61.0,61.38,60.85,61.38,14923.0,60.7473,61.1257,60.5979,61.1257,14923.0
2025-06-05 11:30:00,61.4,61.76,61.36,61.73,19096.0,61.1456,61.5041,61.1058,61.4743,19096.0
2025-06-05 12:00:00,61.72,61.93,61.69,61.87,22251.0,61.4643,61.6734,61.4344,61.6137,22251.0
2025-06-05 12:30:00,61.94,61.94,61.51,61.71,24268.0,61.6834,61.6834,61.2552,61.4544,24268.0
2025-06-05 13:00:00,61.71,61.94,61.63,61.91,20667.0,61.4544,61.6834,61.3747,61.6535,20667.0
2025-06-05 13:30:00,61.91,62.07,61.82,61.88,20869.0,61.6535,61.8129,61.5639,61.6236,20869.0
2025-06-05 14:00:00,61.89,61.93,61.43,61.73,26771.0,61.6336,61.6734,61.1755,61.4743,26771.0
2025-06-05 14:30:00,61.74,61.99,61.66,61.95,40435.0,61.4842,61.7332,61.4046,61.6934,40435.0
2025-06-05 15:00:00,61.95,62.17,61.55,61.8,65977.0,61.6934,61.9124,61.295,61.544,65977.0
2025-06-05 15:30:00,61.86,62.19,61.85,62.06,208208.0,61.6037,61.9324,61.5938,61.8029,208208.0
2025-06-06 09:30:00,62.88,64.03,62.69,63.33,37453.0,62.6195,63.7647,62.4303,63.0676,37453.0
2025-06-06 10:00:00,63.36,63.36,62.85,63.2,25060.0,63.0975,63.0975,62.5896,62.9382,25060.0
2025-06-06 10:30:00,63.29,63.41,63.23,63.32,24653.0,63.0278,63.1473,62.9681,63.0577,24653.0
2025-06-06 11:00:00,63.35,63.86,63.35,63.45,43528.0,63.0876,63.5954,63.0876,63.1871,43528.0
2025-06-06 11:30:00,63.45,64.0,63.44,63.95,23299.0,63.1871,63.7349,63.1772,63.6851,23299.0
2025-06-06 12:00:00,64.01,64.26,63.85,64.23,27155.0,63.7448,63.9938,63.5855,63.9639,27155.0
2025-06-06 12:30:00,64.25,64.28,63.84,63.96,52419.0,63.9838,64.0137,63.5755,63.695,52419.0
2025-06-06 13:00:00,63.96,64.28,63.95,64.26,24935.0,63.695,64.0137,63.6851,63.9938,24935.0
2025-06-06 13:30:00,64.27,64.44,64.13,64.13,38295.0,64.0037,64.173,63.8643,63.8643,38295.0
2025-06-06 14:00:00,64.16,64.43,64.12,64.41,33738.0,63.8942,64.1631,63.8544,64.1432,33738.0
2025-06-06 14:30:00,64.44,64.87,64.42,64.87,71968.0,64.173,64.6013,64.1531,64.6013,71968.0
2025-06-06 15:00:00,64.86,65.1,64.69,64.69,51294.0,64.5913,64.8303,64.422,64.422,51294.0
2025-06-06 15:30:00,64.65,64.75,64.34,64.35,263911.0,64.3822,64.4818,64.0735,64.0834,263911.0
2025-06-09 09:30:00,64.95,64.95,63.61,64.56,54557.0,64.6809,64.6809,63.3465,64.2925,54557.0
2025-06-09 10:00:00,64.57,64.77,64.28,64.52,42760.0,64.3025,64.5017,64.0137,64.2527,42760.0
2025-06-09 10:30:00,64.58,64.68,64.3,64.47,41965.0,64.3125,64.4121,64.0336,64.2029,41965.0
2025-06-09 11:00:00,64.48,64.51,64.22,64.46,45487.0,64.2129,64.2428,63.954,64.193,45487.0
2025-06-09 11:30:00,64.47,64.49,64.1,64.11,19280.0,64.2029,64.2228,63.8345,63.8444,19280.0
2025-06-09 12:00:00,64.16,64.27,64.07,64.16,15531.0,63.8942,64.0037,63.8046,63.8942,15531.0
2025-06-09 12:30:00,64.14,64.16,63.9,63.92,19229.0,63.8743,63.8942,63.6353,63.6552,19229.0
2025-06-09 13:00:00,63.95,64.4,63.95,64.38,18086.0,63.6851,64.1332,63.6851,64.1133,18086.0
2025-06-09 13:30:00,64.38,64.54,64.36,64.44,14763.0,64.1133,64.2726,64.0934,64.173,14763.0
2025-06-09 14:00:00,64.44,64.56,64.34,64.36,13169.0,64.173,64.2925,64.0735,64.0934,13169.0
2025-06-09 14:30:00,64.39,64.58,64.36,64.43,24189.0,64.1233,64.3125,64.0934,64.1631,24189.0
2025-06-09 15:00:00,64.4,64.43,64.25,64.27,26979.0,64.1332,64.1631,63.9838,64.0037,26979.0
2025-06-09 15:30:00,64.27,64.42,64.19,64.37,125803.0,64.0037,64.1531,63.9241,64.1033,125803.0
2025-06-10 09:30:00,64.7,64.7,63.61,64.52,34214.0,64.432,64.432,63.3465,64.2527,34214.0
2025-06-10 10:00:00,64.64,65.76,64.64,65.76,38205.0,64.3722,65.4876,64.3722,65.4876,38205.0
2025-06-10 10:30:00,65.7,66.13,65.6,65.78,39227.0,65.4278,65.856,65.3282,65.5075,39227.0
2025-06-10 11:00:00,65.78,66.44,65.78,66.37,49435.0,65.5075,66.1648,65.5075,66.095,49435.0
2025-06-10 11:30:00,66.39,66.41,65.65,65.65,63729.0,66.115,66.1349,65.378,65.378,63729.0
2025-06-10 12:00:00,65.6,65.8,65.56,65.58,25335.0,65.3282,65.5274,65.2884,65.3083,25335.0
2025-06-10 12:30:00,65.66,66.01,65.65,65.78,27318.0,65.388,65.7365,65.378,65.5075,27318.0
2025-06-10 13:00:00,65.76,66.01,65.67,65.92,13592.0,65.4876,65.7365,65.3979,65.6469,13592.0
2025-06-10 13:30:00,65.92,66.08,65.28,65.4,81208.0,65.6469,65.8063,65.0096,65.1291,81208.0
2025-06-10 14:00:00,65.42,65.5,65.26,65.35,22727.0,65.149,65.2287,64.9896,65.0793,22727.0
2025-06-10 14:30:00,65.37,65.6,65.31,65.57,44106.0,65.0992,65.3282,65.0394,65.2984,44106.0
2025-06-10 15:00:00,65.53,65.7,65.46,65.68,33429.0,65.2585,65.4278,65.1888,65.4079,33429.0
2025-06-10 15:30:00,65.7,65.7,65.21,65.55,95130.0,65.4278,65.4278,64.9399,65.2784,95130.0
2025-06-11 09:30:00,65.84,66.91,65.65,66.7,23414.0,65.5672,66.6328,65.378,66.4237,23414.0
2025-06-11 10:00:00,66.7,66.71,66.29,66.4,24775.0,66.4237,66.4336,66.0154,66.1249,24775.0
2025-06-11 10:30:00,66.45,66.73,66.37,66.64,7673.0,66.1747,66.4536,66.095,66.3639,7673.0
2025-06-11 11:00:00,66.66,66.81,66.4,66.48,26311.0,66.3838,66.5332,66.1249,66.2046,26311.0
2025-06-11 11:30:00,66.42,66.51,65.88,65.89,17770.0,66.1448,66.2345,65.6071,65.617,17770.0
2025-06-11 12:00:00,65.97,66.14,65.88,66.05,13225.0,65.6967,65.866,65.6071,65.7764,13225.0
2025-06-11 12:30:00,66.09,66.1,65.76,65.95,21717.0,65.8162,65.8262,65.4876,65.6768,21717.0
2025-06-11 13:00:00,65.95,66.31,65.95,66.27,11521.0,65.6768,66.0353,65.6768,65.9955,11521.0
2025-06-11 13:30:00,66.27,66.27,65.79,65.79,27542.0,65.9955,65.9955,65.5175,65.5175,27542.0
2025-06-11 14:00:00,65.85,65.89,65.32,65.52,15996.0,65.5772,65.617,65.0494,65.2486,15996.0
2025-06-11 14:30:00,65.41,65.57,65.35,65.42,14259.0,65.139,65.2984,65.0793,65.149,14259.0
2025-06-11 15:00:00,65.44,65.44,65.09,65.15,19761.0,65.1689,65.1689,64.8204,64.8801,19761.0
2025-06-11 15:30:00,65.11,65.44,64.96,65.29,136954.0,64.8403,65.1689,64.6909,65.0195,136954.0
2025-06-12 09:30:00,64.94,65.41,64.62,65.25,15274.0,64.671,65.139,64.3523,64.9797,15274.0
2025-06-12 10:00:00,65.33,65.69,65.01,65.67,15782.0,65.0594,65.4179,64.7407,65.3979,15782.0
2025-06-12 10:30:00,65.66,66.0,65.66,65.75,19571.0,65.388,65.7266,65.388,65.4776,19571.0
2025-06-12 11:00:00,65.73,65.74,65.39,65.5,17350.0,65.4577,65.4677,65.1191,65.2287,17350.0
2025-06-12 11:30:00,65.64,65.64,65.43,65.63,14930.0,65.3681,65.3681,65.1589,65.3581,14930.0
2025-06-12 12:00:00,65.56,65.66,65.29,65.39,10168.0,65.2884,65.388,65.0195,65.1191,10168.0
2025-06-12 12:30:00,65.34,65.49,65.11,65.12,17948.0,65.0693,65.2187,64.8403,64.8502,17948.0
2025-06-12 13:00:00,65.12,65.5,65.02,65.48,34859.0,64.8502,65.2287,64.7506,65.2087,34859.0
2025-06-12 13:30:00,65.52,65.7,65.49,65.67,28792.0,65.2486,65.4278,65.2187,65.3979,28792.0
2025-06-12 14:00:00,65.63,65.69,65.52,65.53,17007.0,65.3581,65.4179,65.2486,65.2585,17007.0
2025-06-12 14:30:00,65.55,65.61,65.45,65.45,32585.0,65.2784,65.3382,65.1789,65.1789,32585.0
2025-06-12 15:00:00,65.45,65.47,65.31,65.37,28546.0,65.1789,65.1988,65.0394,65.0992,28546.0
2025-06-12 15:30:00,65.38,65.76,65.34,65.75,95374.0,65.1092,65.4876,65.0693,65.4776,95374.0
2025-06-13 09:30:00,64.72,65.5,64.29,64.7,40809.0,64.4519,65.2287,64.0237,64.432,40809.0
2025-06-13 10:00:00,64.77,65.08,64.56,64.62,40352.0,64.5017,64.8104,64.2925,64.3523,40352.0
2025-06-13 10:30:00,64.59,65.09,64.59,65.09,20464.0,64.3224,64.8204,64.3224,64.8204,20464.0
2025-06-13 11:00:00,65.1,65.22,64.81,64.94,30695.0,64.8303,64.9498,64.5415,64.671,30695.0
2025-06-13 11:30:00,64.94,65.2,64.93,65.11,18493.0,64.671,64.9299,64.661,64.8403,18493.0
2025-06-13 12:00:00,65.1,65.57,65.1,65.41,22683.0,64.8303,65.2984,64.8303,65.139,22683.0
2025-06-13 12:30:00,65.41,65.58,65.29,65.53,20318.0,65.139,65.3083,65.0195,65.2585,20318.0
2025-06-13 13:00:00,65.48,65.55,64.98,65.03,28239.0,65.2087,65.2784,64.7108,64.7606,28239.0
2025-06-13 13:30:00,64.99,65.13,64.96,65.03,30578.0,64.7208,64.8602,64.6909,64.7606,30578.0
2025-06-13 14:00:00,65.08,65.18,64.45,64.45,39396.0,64.8104,64.91,64.183,64.183,39396.0
2025-06-13 14:30:00,64.45,64.76,64.21,64.64,40351.0,64.183,64.4917,63.944,64.3722,40351.0
2025-06-13 15:00:00,64.64,64.87,64.61,64.7,89117.0,64.3722,64.6013,64.3423,64.432,89117.0
2025-06-13 15:30:00,64.7,65.26,64.7,65.14,168536.0,64.432,64.9896,64.432,64.8701,168536.0
2025-06-16 09:30:00,65.41,66.0,65.0,65.66,43613.0,65.139,65.7266,64.7307,65.388,43613.0
2025-06-16 10:00:00,65.75,66.35,65.75,66.1,24596.0,65.4776,66.0751,65.4776,65.8262,24596.0
2025-06-16 10:30:00,66.09,66.38,66.09,66.3,31157.0,65.8162,66.105,65.8162,66.0253,31157.0
2025-06-16 11:00:00,66.27,66.28,65.77,65.81,22119.0,65.9955,66.0054,65.4975,65.5374,22119.0
2025-06-16 11:30:00,65.84,65.91,65.67,65.74,27775.0,65.5672,65.637,65.3979,65.4677,27775.0
2025-06-16 12:00:00,65.74,66.07,65.69,66.07,32029.0,65.4677,65.7963,65.4179,65.7963,32029.0
2025-06-16 12:30:00,66.06,66.15,65.88,65.89,16773.0,65.7863,65.876,65.6071,65.617,16773.0
2025-06-16 13:00:00,65.89,65.92,65.69,65.89,19029.0,65.617,65.6469,65.4179,65.617,19029.0
2025-06-16 13:30:00,65.91,65.99,65.62,65.66,24669.0,65.637,65.7166,65.3482,65.388,24669.0
2025-06-16 14:00:00,65.67,65.97,65.66,65.93,23100.0,65.3979,65.6967,65.388,65.6569,23100.0
2025-06-16 14:30:00,65.92,66.05,65.88,65.88,20601.0,65.6469,65.7764,65.6071,65.6071,20601.0
2025-06-16 15:00:00,65.89,65.98,65.83,65.86,32347.0,65.617,65.7067,65.5573,65.5872,32347.0
2025-06-16 15:30:00,65.86,66.05,65.81,65.95,105689.0,65.5872,65.7764,65.5374,65.6768,105689.0
2025-06-17 09:30:00,65.7,65.83,65.3,65.5,27741.0,65.4278,65.5573,65.0295,65.2287,27741.0
2025-06-17 10:00:00,65.53,65.56,64.88,65.15,52082.0,65.2585,65.2884,64.6112,64.8801,52082.0
2025-06-17 10:30:00,65.15,65.15,64.54,64.78,27476.0,64.8801,64.8801,64.2726,64.5116,27476.0
2025-06-17 11:00:00,64.77,64.96,64.51,64.59,14577.0,64.5017,64.6909,64.2428,64.3224,14577.0
2025-06-17 11:30:00,64.51,64.62,64.34,64.61,18614.0,64.2428,64.3523,64.0735,64.3423,18614.0
2025-06-17 12:00:00,64.57,64.78,64.57,64.73,10680.0,64.3025,64.5116,64.3025,64.4618,10680.0
2025-06-17 12:30:00,64.72,64.8,64.5,64.56,15614.0,64.4519,64.5316,64.2328,64.2925,15614.0
2025-06-17 13:00:00,64.52,64.83,64.5,64.66,15786.0,64.2527,64.5614,64.2328,64.3921,15786.0
2025-06-17 13:30:00,64.65,64.86,64.55,64.58,11525.0,64.3822,64.5913,64.2826,64.3125,11525.0
2025-06-17 14:00:00,64.57,64.57,64.33,64.43,12709.0,64.3025,64.3025,64.0635,64.1631,12709.0
2025-06-17 14:30:00,64.44,64.5,64.27,64.38,16413.0,64.173,64.2328,64.0037,64.1133,16413.0
2025-06-17 15:00:00,64.35,64.66,64.2,64.61,37507.0,64.0834,64.3921,63.934,64.3423,37507.0
2025-06-17 15:30:00,64.62,64.72,64.39,64.51,125819.0,64.3523,64.4519,64.1233,64.2428,125819.0
2025-06-18 09:30:00,64.7,64.71,64.36,64.66,23580.0,64.432,64.4419,64.0934,64.3921,23580.0
2025-06-18 10:00:00,64.66,65.2,64.62,64.98,35418.0,64.3921,64.9299,64.3523,64.7108,35418.0
2025-06-18 10:30:00,64.97,65.19,64.85,65.05,33186.0,64.7008,64.9199,64.5813,64.7805,33186.0
2025-06-18 11:00:00,65.06,65.42,65.06,65.21,31945.0,64.7905,65.149,64.7905,64.9399,31945.0
2025-06-18 11:30:00,65.23,65.24,64.94,65.16,8416.0,64.9598,64.9697,64.671,64.8901,8416.0
2025-06-18 12:00:00,65.16,65.33,65.13,65.28,10355.0,64.8901,65.0594,64.8602,65.0096,10355.0
2025-06-18 12:30:00,65.27,65.35,65.12,65.13,12851.0,64.9996,65.0793,64.8502,64.8602,12851.0
2025-06-18 13:00:00,65.12,65.27,65.12,65.25,9251.0,64.8502,64.9996,64.8502,64.9797,9251.0
2025-06-18 13:30:00,65.23,65.26,65.02,65.25,14886.0,64.9598,64.9896,64.7506,64.9797,14886.0
2025-06-18 14:00:00,65.25,65.52,64.69,64.78,28182.0,64.9797,65.2486,64.422,64.5116,28182.0
2025-06-18 14:30:00,64.78,65.22,64.38,64.56,23457.0,64.5116,64.9498,64.1133,64.2925,23457.0
2025-06-18 15:00:00,64.48,64.88,64.44,64.67,29206.0,64.2129,64.6112,64.173,64.4021,29206.0
2025-06-18 15:30:00,64.63,64.87,64.58,64.75,106722.0,64.3623,64.6013,64.3125,64.4818,106722.0
2025-06-20 09:30:00,65.02,65.13,64.34,65.08,119542.0,64.7506,64.8602,64.0735,64.8104,119542.0
2025-06-20 10:00:00,64.99,65.13,64.6,64.76,17139.0,64.7208,64.8602,64.3324,64.4917,17139.0
2025-06-20 10:30:00,64.67,64.93,64.44,64.59,13872.0,64.4021,64.661,64.173,64.3224,13872.0
2025-06-20 11:00:00,64.55,64.58,64.32,64.38,7748.0,64.2826,64.3125,64.0535,64.1133,7748.0
2025-06-20 11:30:00,64.42,64.5,64.11,64.14,10153.0,64.1531,64.2328,63.8444,63.8743,10153.0
2025-06-20 12:00:00,64.13,64.6,64.12,64.48,13405.0,63.8643,64.3324,63.8544,64.2129,13405.0
2025-06-20 12:30:00,64.51,64.62,64.39,64.41,8069.0,64.2428,64.3523,64.1233,64.1432,8069.0
2025-06-20 13:00:00,64.43,64.52,64.31,64.37,10206.0,64.1631,64.2527,64.0436,64.1033,10206.0
2025-06-20 13:30:00,64.37,64.75,64.34,64.75,12892.0,64.1033,64.4818,64.0735,64.4818,12892.0
2025-06-20 14:00:00,64.74,64.84,64.65,64.7,10533.0,64.4718,64.5714,64.3822,64.432,10533.0
2025-06-20 14:30:00,64.7,64.94,64.7,64.88,16817.0,64.432,64.671,64.432,64.6112,16817.0
2025-06-20 15:00:00,64.83,64.9,64.73,64.81,26394.0,64.5614,64.6311,64.4618,64.5415,26394.0
2025-06-20 15:30:00,64.79,64.9,64.33,64.33,153401.0,64.5216,64.6311,64.0635,64.0635,153401.0